Changan Minsheng Logistics Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08217  2006-02-23  2013-07-17  2013-07-18
HK Main 01292  2013-07-18    
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
2026-08-25 0 2.020 1.860 2.030 - - 0 0 - 2.020 1.860 2.030 - - 0 - 0.00%
2026-08-24 0 2.020 1.870 2.030 - - 0 0 - 2.020 1.870 2.030 - - 0 - 0.00%
2026-08-21 0 2.020 1.960 2.020 2.020 2.020 3,000 6,060 2.0200 2.020 1.960 2.020 2.020 2.020 3,000 2.0200 3.06%
2026-08-20 0 1.960 1.910 1.960 1.960 1.960 20,000 39,200 1.9600 1.960 1.910 1.960 1.960 1.960 20,000 1.9600 2.62%
2026-08-19 0 1.910 1.860 2.030 - - 0 0 - 1.910 1.860 2.030 - - 0 - 0.00%
2026-08-18 0 1.910 1.910 - - - 0 0 - 1.910 1.910 - - - 0 - 0.53%
2026-08-17 0 1.900 1.860 - - - 0 0 - 1.900 1.860 - - - 0 - 0.00%
2026-08-14 0 1.900 1.900 1.940 - - 0 0 - 1.900 1.900 1.940 - - 0 - 1.06%
2026-08-13 0 1.880 1.880 - - - 0 0 - 1.880 1.880 - - - 0 - 0.00%
2026-08-12 0 1.880 1.880 1.940 - - 0 0 - 1.880 1.880 1.940 - - 0 - 0.00%
2026-08-11 0 1.880 1.880 1.930 1.880 1.880 8,000 15,040 1.8800 1.880 1.880 1.930 1.880 1.880 8,000 1.8800 0.00%
2026-08-10 0 1.880 1.880 1.900 1.800 1.880 20,000 37,200 1.8600 1.880 1.880 1.900 1.800 1.880 20,000 1.8600 0.00%
2026-08-07 0 1.880 1.880 2.000 1.880 1.880 94,000 176,720 1.8800 1.880 1.880 2.000 1.880 1.880 94,000 1.8800 0.00%
2026-08-06 0 1.880 1.820 1.880 1.880 1.910 241,000 456,070 1.8924 1.880 1.820 1.880 1.880 1.910 241,000 1.8924 -5.76%
2026-08-05 0 1.995 1.910 2.000 1.990 2.020 215,000 430,080 2.0004 1.995 1.910 2.000 1.990 2.020 215,000 2.0004 -4.09%
2026-08-04 0 2.080 2.020 2.100 2.030 2.180 61,000 126,720 2.0774 2.080 2.020 2.100 2.030 2.180 61,000 2.0774 2.21%
2026-08-03 0 2.035 2.035 2.300 2.030 2.030 20,000 40,600 2.0300 2.035 2.035 2.300 2.030 2.030 20,000 2.0300 -2.16%
2026-07-31 0 2.080 2.020 2.080 2.080 2.080 12,000 24,960 2.0800 2.080 2.020 2.080 2.080 2.080 12,000 2.0800 2.46%
2026-07-30 0 2.030 2.010 - 2.030 2.030 14,000 28,420 2.0300 2.030 2.010 - 2.030 2.030 14,000 2.0300 0.00%
2026-07-29 0 2.030 2.030 - 2.030 2.030 2,000 4,060 2.0300 2.030 2.030 - 2.030 2.030 2,000 2.0300 0.00%
2026-07-28 0 2.030 2.010 - - - 0 0 - 2.030 2.010 - - - 0 - 0.00%
2026-07-27 0 2.030 2.030 - - - 0 0 - 2.030 2.030 - - - 0 - 0.00%
2026-07-24 0 2.030 2.030 - - - 0 0 - 2.030 2.030 - - - 0 - 0.00%
2026-07-23 0 2.030 2.010 - - - 0 0 - 2.030 2.010 - - - 0 - 0.00%
2026-07-22 0 2.030 2.000 - - - 0 0 - 2.030 2.000 - - - 0 - 0.00%
2026-07-21 0 2.030 2.030 - - - 0 0 - 2.030 2.030 - - - 0 - 0.00%
2026-07-20 0 2.030 2.030 - - - 0 0 - 2.030 2.030 - - - 0 - 0.00%
2026-07-17 0 2.030 2.000 - - - 0 0 - 2.030 2.000 - - - 0 - 0.00%
2026-07-16 0 2.030 2.030 - - - 0 0 - 2.030 2.030 - - - 0 - 0.00%
2026-07-15 0 2.030 2.030 - - - 0 0 - 2.030 2.030 - - - 0 - 0.00%
2026-07-14 0 2.030 2.030 - - - 0 0 - 2.030 2.030 - - - 0 - 0.00%
2026-07-13 0 2.030 2.030 - - - 0 0 - 2.030 2.030 - - - 0 - 0.00%
2026-07-10 0 2.030 2.030 - - - 0 0 - 2.030 2.030 - - - 0 - 0.00%
2026-07-09 0 2.030 2.010 - - - 0 0 - 2.030 2.010 - - - 0 - 0.00%
2026-07-08 0 2.030 2.030 - 2.030 2.030 4,000 8,120 2.0300 2.030 2.030 - 2.030 2.030 4,000 2.0300 -0.98%
2026-07-07 0 2.050 2.000 2.330 - - 0 0 - 2.050 2.000 2.330 - - 0 - 0.00%
2026-07-06 0 2.050 2.050 2.370 2.020 2.020 44,000 88,880 2.0200 2.050 2.050 2.370 2.020 2.020 44,000 2.0200 -0.97%
2026-07-03 0 2.070 2.070 2.370 2.070 2.070 19,000 38,070 2.0037 2.070 2.070 2.370 2.070 2.070 19,000 2.0037 0.24%
2026-07-02 0 2.180 2.180 2.370 - - 0 0 - 2.065 2.065 2.245 - - 0 - 0.00%
2026-06-30 0 2.180 2.170 2.370 - - 0 0 - 2.065 2.056 2.245 - - 0 - 0.00%
2026-06-29 0 2.180 2.170 2.200 2.150 2.200 40,000 87,190 2.1798 2.065 2.056 2.084 2.037 2.084 42,228 2.0648 -0.91%
2026-06-26 0 2.200 2.150 2.370 2.200 2.200 4,000 8,800 2.2000 2.084 2.037 2.245 2.084 2.084 4,223 2.0840 0.00%
2026-06-25 0 2.200 2.200 2.370 - - 0 0 - 2.084 2.084 2.245 - - 0 - 0.00%
2026-06-24 0 2.200 2.200 2.370 - - 0 0 - 2.084 2.084 2.245 - - 0 - 0.00%
2026-06-23 0 2.200 2.200 2.370 - - 0 0 - 2.084 2.084 2.245 - - 0 - 0.00%
2026-06-22 0 2.200 2.200 2.210 2.200 2.200 2,000 4,400 2.2000 2.084 2.084 2.093 2.084 2.084 2,111 2.0840 -0.45%
2026-06-18 0 2.210 2.210 2.380 - - 0 0 - 2.093 2.093 2.254 - - 0 - 0.00%
2026-06-17 0 2.210 2.200 2.380 2.210 2.210 19,000 41,990 2.2100 2.093 2.084 2.254 2.093 2.093 20,058 2.0934 -2.21%
2026-06-16 0 2.260 2.250 2.260 2.260 2.260 4,000 9,040 2.2600 2.141 2.131 2.141 2.141 2.141 4,223 2.1408 0.00%
2026-06-15 0 2.260 2.200 2.290 2.260 2.290 17,000 38,480 2.2635 2.141 2.084 2.169 2.141 2.169 17,947 2.1441 -1.31%
2026-06-12 0 2.290 2.290 2.380 2.290 2.290 19,000 43,510 2.2900 2.169 2.169 2.254 2.169 2.169 20,058 2.1692 0.44%
2026-06-11 0 2.280 2.260 2.280 2.280 2.300 33,000 75,880 2.2994 2.160 2.141 2.160 2.160 2.179 34,838 2.1781 -4.60%
2026-06-10 0 2.390 2.300 2.390 - - 0 0 - 2.264 2.179 2.264 - - 0 - 0.00%
2026-06-09 0 2.390 2.350 2.590 - - 1,000 2,390 2.3900 2.264 2.226 2.453 - - 1,056 2.2639 0.00%
2026-06-08 0 2.390 2.320 2.390 2.330 2.430 107,000 256,270 2.3950 2.264 2.198 2.264 2.207 2.302 112,959 2.2687 -4.40%
2026-06-05 0 2.500 2.500 2.600 2.500 2.550 20,000 50,400 2.5200 2.368 2.368 2.463 2.368 2.415 21,114 2.3871 -1.96%
2026-06-04 0 2.550 2.540 2.890 - - 0 0 - 2.415 2.406 2.738 - - 0 - 0.00%
2026-06-03 0 2.550 2.410 2.650 - - 0 0 - 2.415 2.283 2.510 - - 0 - 0.00%
2026-06-02 0 2.550 2.550 2.650 2.550 2.560 26,000 66,320 2.5508 2.415 2.415 2.510 2.415 2.425 27,448 2.4162 -0.39%
2026-06-01 0 2.560 2.560 2.870 2.550 2.560 18,000 45,930 2.5517 2.425 2.425 2.719 2.415 2.425 19,002 2.4171 0.39%
2026-05-29 0 2.550 2.500 2.600 2.400 2.550 33,000 83,500 2.5303 2.415 2.368 2.463 2.273 2.415 34,838 2.3968 -1.16%
2026-05-28 0 2.580 2.400 2.820 - - 0 0 - 2.444 2.273 2.671 - - 0 - 0.00%
2026-05-27 0 2.580 2.410 2.580 - - 0 0 - 2.444 2.283 2.444 - - 0 - -0.77%
2026-05-26 0 2.600 2.400 2.700 2.220 2.600 23,000 55,320 2.4052 2.463 2.273 2.558 2.103 2.463 24,281 2.2783 4.00%
2026-05-22 0 2.500 2.500 2.860 - - 0 0 - 2.368 2.368 2.709 - - 0 - 0.40%
2026-05-21 0 2.490 2.490 2.740 2.490 2.500 6,000 14,990 2.4983 2.359 2.359 2.595 2.359 2.368 6,334 2.3665 0.00%
2026-05-20 0 2.490 2.490 2.600 2.490 2.490 4,000 9,960 2.4900 2.359 2.359 2.463 2.359 2.359 4,223 2.3587 -1.97%
2026-05-19 0 2.540 2.540 2.890 - - 0 0 - 2.406 2.406 2.738 - - 0 - 0.00%
2026-05-18 0 2.540 2.500 2.900 - - 0 0 - 2.406 2.368 2.747 - - 0 - 0.00%
2026-05-15 0 2.540 2.540 2.780 2.540 2.550 17,000 43,330 2.5488 2.406 2.406 2.633 2.406 2.415 17,947 2.4144 0.00%
2026-05-14 0 2.540 2.540 2.890 - - 0 0 - 2.406 2.406 2.738 - - 0 - 0.00%
2026-05-13 0 2.540 2.530 2.880 2.540 2.540 3,000 7,620 2.5400 2.406 2.397 2.728 2.406 2.406 3,167 2.4060 -2.31%
2026-05-12 0 2.600 2.600 2.880 2.500 2.500 124,000 310,000 2.5000 2.463 2.463 2.728 2.368 2.368 130,905 2.3681 1.96%
2026-05-11 0 2.550 2.550 2.590 2.550 2.580 3,000 7,710 2.5700 2.415 2.415 2.453 2.415 2.444 3,167 2.4344 -1.92%
2026-05-08 0 2.600 2.590 2.600 2.590 2.600 32,000 83,120 2.5975 2.463 2.453 2.463 2.453 2.463 33,782 2.4605 0.00%
2026-05-07 0 2.600 2.510 2.600 - - 0 0 - 2.463 2.378 2.463 - - 0 - 0.00%
2026-05-06 0 2.600 2.530 2.600 2.530 2.600 36,000 93,460 2.5961 2.463 2.397 2.463 2.397 2.463 38,005 2.4592 0.00%
2026-05-05 0 2.600 2.600 2.610 2.600 2.610 49,000 127,580 2.6037 2.463 2.463 2.472 2.463 2.472 51,729 2.4663 -1.89%
2026-05-04 0 2.650 2.650 2.900 2.620 2.750 8,000 21,560 2.6950 2.510 2.510 2.747 2.482 2.605 8,446 2.5528 -2.21%
2026-04-30 0 2.710 2.700 3.000 - - 0 0 - 2.567 2.558 2.842 - - 0 - 0.00%
2026-04-29 0 2.710 2.710 3.000 - - 0 0 - 2.567 2.567 2.842 - - 0 - 0.00%
2026-04-28 0 2.710 2.710 3.000 - - 0 0 - 2.567 2.567 2.842 - - 0 - 0.00%
2026-04-27 0 2.710 2.700 3.000 2.700 2.990 23,000 62,980 2.7383 2.567 2.558 2.842 2.558 2.832 24,281 2.5938 -0.37%
2026-04-24 0 2.720 2.720 2.800 2.720 2.720 1,000 2,720 2.7200 2.577 2.577 2.652 2.577 2.577 1,056 2.5765 0.00%
2026-04-23 0 2.720 2.700 2.800 - - 0 0 - 2.577 2.558 2.652 - - 0 - 0.00%
2026-04-22 0 2.720 2.700 2.800 - - 0 0 - 2.577 2.558 2.652 - - 0 - 0.00%
2026-04-21 0 2.720 2.720 2.850 - - 0 0 - 2.577 2.577 2.700 - - 0 - 0.00%
2026-04-20 0 2.720 2.720 2.860 - - 0 0 - 2.577 2.577 2.709 - - 0 - 0.00%
2026-04-17 0 2.720 2.720 2.900 - - 0 0 - 2.577 2.577 2.747 - - 0 - 0.37%
2026-04-16 0 2.710 2.710 2.970 2.700 2.720 35,000 94,880 2.7109 2.567 2.567 2.813 2.558 2.577 36,949 2.5679 -9.36%
2026-04-15 0 2.990 2.710 3.000 3.000 3.000 1,000 3,000 3.0000 2.832 2.567 2.842 2.842 2.842 1,056 2.8417 -0.33%
2026-04-14 0 3.000 2.620 3.000 3.000 3.190 6,000 18,570 3.0950 2.842 2.482 2.842 2.842 3.022 6,334 2.9317 4.90%
2026-04-13 0 2.860 2.860 3.180 2.850 3.300 24,000 73,810 3.0754 2.709 2.709 3.012 2.700 3.126 25,337 2.9132 8.75%
2026-04-10 0 2.630 2.630 2.860 2.630 2.700 3,000 8,030 2.6767 2.491 2.491 2.709 2.491 2.558 3,167 2.5355 -4.36%
2026-04-09 0 2.750 2.750 3.200 2.750 2.900 52,000 143,300 2.7558 2.605 2.605 3.031 2.605 2.747 54,896 2.6104 0.36%
2026-04-08 0 2.740 2.740 2.890 2.500 2.900 61,000 157,320 2.5790 2.595 2.595 2.738 2.368 2.747 64,397 2.4430 -5.19%
2026-04-02 0 2.890 2.580 - - - 0 0 - 2.738 2.444 - - - 0 - 0.00%
2026-04-01 0 2.890 2.810 - 2.890 2.890 50,000 144,500 2.8900 2.738 2.662 - 2.738 2.738 52,784 2.7376 2.12%
2026-03-31 0 2.830 2.830 3.330 2.800 3.690 56,000 161,480 2.8836 2.681 2.681 3.154 2.652 3.495 59,119 2.7315 -1.74%
2026-03-30 0 2.880 2.810 2.990 2.810 2.880 23,000 64,880 2.8209 2.728 2.662 2.832 2.662 2.728 24,281 2.6721 -3.68%
2026-03-27 0 2.990 2.910 3.200 - - 0 0 - 2.832 2.756 3.031 - - 0 - 0.00%
2026-03-26 0 2.990 2.710 3.180 2.980 3.000 24,000 71,750 2.9896 2.832 2.567 3.012 2.823 2.842 25,337 2.8319 0.00%
2026-03-25 0 2.990 2.910 3.400 - - 0 0 - 2.832 2.756 3.221 - - 0 - 0.00%
2026-03-24 0 2.990 2.680 3.400 - - 0 0 - 2.832 2.539 3.221 - - 0 - 0.00%
2026-03-23 0 2.990 2.580 3.000 2.990 3.010 47,000 141,130 3.0028 2.832 2.444 2.842 2.832 2.851 49,617 2.8444 -5.08%
2026-03-20 0 3.150 3.000 3.500 - - 0 0 - 2.984 2.842 3.315 - - 0 - 0.00%
2026-03-19 0 3.150 3.130 3.500 3.130 3.150 34,000 106,780 3.1406 2.984 2.965 3.315 2.965 2.984 35,893 2.9749 -0.32%
2026-03-18 0 3.160 2.960 3.500 - - 0 0 - 2.993 2.804 3.315 - - 0 - 0.00%
2026-03-17 0 3.160 3.150 3.500 2.950 3.300 332,000 1,012,720 3.0504 2.993 2.984 3.315 2.794 3.126 350,488 2.8895 -12.22%
2026-03-16 0 3.600 3.550 3.890 - - 0 0 - 3.410 3.363 3.685 - - 0 - 0.00%
2026-03-13 0 3.600 3.560 3.890 3.560 3.600 4,000 14,320 3.5800 3.410 3.372 3.685 3.372 3.410 4,223 3.3912 1.12%
2026-03-12 0 3.560 3.560 3.700 3.550 3.560 3,000 10,660 3.5533 3.372 3.372 3.505 3.363 3.372 3,167 3.3659 -0.28%
2026-03-11 0 3.570 3.570 3.700 - - 0 0 - 3.382 3.382 3.505 - - 0 - 0.28%
2026-03-10 0 3.560 3.560 3.850 - - 0 0 - 3.372 3.372 3.647 - - 0 - 0.00%
2026-03-09 0 3.560 3.560 3.830 3.560 3.560 2,000 7,120 3.5600 3.372 3.372 3.628 3.372 3.372 2,111 3.3722 -2.47%
2026-03-06 0 3.650 3.600 3.850 - - 0 0 - 3.457 3.410 3.647 - - 0 - 0.00%
2026-03-05 0 3.650 3.610 3.850 - - 0 0 - 3.457 3.420 3.647 - - 0 - 0.00%
2026-03-04 0 3.650 3.610 3.660 3.610 3.650 107,000 386,910 3.6160 3.457 3.420 3.467 3.420 3.457 112,959 3.4252 -0.27%
2026-03-03 0 3.660 3.660 3.830 3.650 3.650 40,000 146,000 3.6500 3.467 3.467 3.628 3.457 3.457 42,228 3.4575 1.39%
2026-03-02 0 3.610 3.610 3.840 3.600 3.600 7,000 25,200 3.6000 3.420 3.420 3.637 3.410 3.410 7,390 3.4101 -1.90%
2026-02-27 0 3.680 3.690 3.840 - - 0 0 - 3.486 3.495 3.637 - - 0 - 0.00%
2026-02-26 0 3.680 3.680 3.830 3.680 3.680 5,000 18,400 3.6800 3.486 3.486 3.628 3.486 3.486 5,278 3.4859 0.00%
2026-02-25 0 3.680 3.680 3.780 3.590 3.710 44,000 162,430 3.6916 3.486 3.486 3.581 3.401 3.514 46,450 3.4969 -0.81%
2026-02-24 0 3.710 3.700 3.830 - - 0 0 - 3.514 3.505 3.628 - - 0 - 0.00%
2026-02-23 0 3.710 3.710 3.850 3.710 3.880 44,000 167,420 3.8050 3.514 3.514 3.647 3.514 3.675 46,450 3.6043 0.27%
2026-02-20 0 3.700 3.700 3.790 3.700 3.700 4,000 14,800 3.7000 3.505 3.505 3.590 3.505 3.505 4,223 3.5048 0.00%
2026-02-16 0 3.700 3.700 3.740 3.680 3.680 20,000 73,600 3.6800 3.505 3.505 3.543 3.486 3.486 21,114 3.4859 0.00%
2026-02-13 0 3.700 3.640 3.750 - - 0 0 - 3.505 3.448 3.552 - - 0 - 0.00%
2026-02-12 0 3.700 3.630 3.880 3.600 3.700 56,000 202,980 3.6246 3.505 3.439 3.675 3.410 3.505 59,119 3.4334 1.09%
2026-02-11 0 3.660 3.660 3.880 - - 0 0 - 3.467 3.467 3.675 - - 0 - 0.00%
2026-02-10 0 3.660 3.660 3.840 3.590 3.660 28,000 100,730 3.5975 3.467 3.467 3.637 3.401 3.467 29,559 3.4077 1.95%
2026-02-09 0 3.590 3.590 3.700 3.470 3.780 84,000 302,550 3.6018 3.401 3.401 3.505 3.287 3.581 88,678 3.4118 -0.55%
2026-02-06 0 3.610 3.600 3.610 3.590 3.620 86,000 309,940 3.6040 3.420 3.410 3.420 3.401 3.429 90,789 3.4138 0.00%
2026-02-05 0 3.610 3.610 3.750 - - 0 0 - 3.420 3.420 3.552 - - 0 - 0.28%
2026-02-04 0 3.600 3.600 3.730 - - 0 0 - 3.410 3.410 3.533 - - 0 - 0.00%
2026-02-03 0 3.600 3.510 3.600 3.620 3.680 72,000 262,800 3.6500 3.410 3.325 3.410 3.429 3.486 76,010 3.4575 -0.55%
2026-02-02 0 3.620 3.620 3.750 3.330 3.900 249,000 908,650 3.6492 3.429 3.429 3.552 3.154 3.694 262,866 3.4567 -4.74%
2026-01-30 0 3.800 3.800 3.880 3.710 3.850 30,000 113,810 3.7937 3.600 3.600 3.675 3.514 3.647 31,671 3.5936 -2.06%
2026-01-29 0 3.880 3.750 3.880 3.750 3.880 10,000 38,620 3.8620 3.675 3.552 3.675 3.552 3.675 10,557 3.6583 0.78%
2026-01-28 0 3.850 3.790 3.850 3.780 3.850 9,000 34,310 3.8122 3.647 3.590 3.647 3.581 3.647 9,501 3.6111 1.85%
2026-01-27 0 3.780 3.760 3.850 - - 0 0 - 3.581 3.562 3.647 - - 0 - 0.00%
2026-01-26 0 3.780 3.780 3.900 3.780 3.780 4,000 15,120 3.7800 3.581 3.581 3.694 3.581 3.581 4,223 3.5806 0.00%
2026-01-23 0 3.780 3.720 3.780 - - 0 0 - 3.581 3.524 3.581 - - 0 - 0.00%
2026-01-22 0 3.780 3.740 3.780 3.700 3.780 32,000 119,800 3.7438 3.581 3.543 3.581 3.505 3.581 33,782 3.5463 1.07%
2026-01-21 0 3.740 3.800 3.930 3.730 3.800 43,000 161,480 3.7553 3.543 3.600 3.723 3.533 3.600 45,395 3.5573 -1.58%
2026-01-20 0 3.800 3.760 3.850 - - 0 0 - 3.600 3.562 3.647 - - 0 - 0.00%
2026-01-19 0 3.800 3.770 3.880 3.770 3.800 12,000 45,570 3.7975 3.600 3.571 3.675 3.571 3.600 12,668 3.5972 1.33%
2026-01-16 0 3.750 3.750 3.900 3.730 3.890 7,000 27,070 3.8671 3.552 3.552 3.694 3.533 3.685 7,390 3.6632 -1.57%
2026-01-15 0 3.810 3.810 3.900 - - 0 0 - 3.609 3.609 3.694 - - 0 - 0.26%
2026-01-14 0 3.800 3.800 3.900 3.750 3.850 38,000 145,260 3.8226 3.600 3.600 3.694 3.552 3.647 40,116 3.6210 -1.04%
2026-01-13 0 3.840 3.750 3.840 - - 0 0 - 3.637 3.552 3.637 - - 0 - 0.00%
2026-01-12 0 3.840 3.720 3.850 3.720 3.850 94,000 356,040 3.7877 3.637 3.524 3.647 3.524 3.647 99,235 3.5879 0.79%
2026-01-09 0 3.810 3.810 3.900 3.800 3.900 14,000 54,250 3.8750 3.609 3.609 3.694 3.600 3.694 14,780 3.6706 -2.31%
2026-01-08 0 3.900 3.840 3.950 - - 0 0 - 3.694 3.637 3.742 - - 0 - 0.00%
2026-01-07 0 3.900 3.800 3.950 - - 0 0 - 3.694 3.600 3.742 - - 0 - 0.00%
2026-01-06 0 3.900 3.900 3.970 3.890 3.900 40,000 155,850 3.8963 3.694 3.694 3.761 3.685 3.694 42,228 3.6907 -0.26%
2026-01-05 0 3.910 3.860 3.910 3.850 3.910 10,000 38,980 3.8980 3.704 3.656 3.704 3.647 3.704 10,557 3.6924 -0.26%
2026-01-02 0 3.920 3.900 3.970 3.900 4.000 283,000 1,114,640 3.9387 3.713 3.694 3.761 3.694 3.789 298,760 3.7309 1.82%
2025-12-31 0 3.850 3.820 3.850 3.800 3.850 40,000 152,760 3.8190 3.647 3.618 3.647 3.600 3.647 42,228 3.6175 1.05%
2025-12-30 0 3.810 3.810 3.900 3.810 3.810 35,000 133,350 3.8100 3.609 3.609 3.694 3.609 3.609 36,949 3.6090 -0.26%
2025-12-29 0 3.820 3.820 3.900 3.820 3.860 72,000 276,610 3.8418 3.618 3.618 3.694 3.618 3.656 76,010 3.6392 0.00%
2025-12-24 0 3.820 3.780 3.820 3.820 3.820 24,000 89,840 3.7433 3.618 3.581 3.618 3.618 3.618 25,337 3.5459 0.53%
2025-12-23 0 3.800 3.800 3.850 3.800 3.800 14,000 53,200 3.8000 3.600 3.600 3.647 3.600 3.600 14,780 3.5995 0.26%
2025-12-22 0 3.790 3.790 3.850 3.780 3.800 101,000 383,460 3.7966 3.590 3.590 3.647 3.581 3.600 106,624 3.5964 0.80%
2025-12-19 0 3.760 3.760 3.990 3.760 3.860 6,000 23,060 3.8433 3.562 3.562 3.780 3.562 3.656 6,334 3.6406 0.00%
2025-12-18 0 3.760 3.760 3.860 3.740 3.750 18,000 67,390 3.7439 3.562 3.562 3.656 3.543 3.552 19,002 3.5464 -1.05%
2025-12-17 0 3.800 3.800 3.900 3.800 3.800 4,000 15,200 3.8000 3.600 3.600 3.694 3.600 3.600 4,223 3.5995 0.53%
2025-12-16 0 3.780 3.780 3.900 3.780 3.780 25,000 94,500 3.7800 3.581 3.581 3.694 3.581 3.581 26,392 3.5806 -0.53%
2025-12-15 0 3.800 3.800 3.900 - - 0 0 - 3.600 3.600 3.694 - - 0 - 0.00%
2025-12-12 0 3.800 3.800 3.880 3.800 3.800 2,000 7,600 3.8000 3.600 3.600 3.675 3.600 3.600 2,111 3.5995 0.00%
2025-12-11 0 3.800 3.800 3.980 3.790 3.790 7,000 26,530 3.7900 3.600 3.600 3.770 3.590 3.590 7,390 3.5901 0.53%
2025-12-10 0 3.780 3.780 3.860 3.750 3.860 164,000 618,590 3.7719 3.581 3.581 3.656 3.552 3.656 173,133 3.5729 -1.82%
2025-12-09 0 3.850 3.810 3.990 3.850 3.910 126,000 488,880 3.8800 3.647 3.609 3.780 3.647 3.704 133,017 3.6753 -1.28%
2025-12-08 0 3.900 3.850 3.990 3.900 3.980 13,000 50,920 3.9169 3.694 3.647 3.780 3.694 3.770 13,724 3.7103 -0.76%
2025-12-05 0 3.930 3.880 3.950 3.900 3.930 173,000 675,100 3.9023 3.723 3.675 3.742 3.694 3.723 182,634 3.6965 0.26%
2025-12-04 0 3.920 3.880 4.000 3.870 4.190 40,000 157,930 3.9483 3.713 3.675 3.789 3.666 3.969 42,228 3.7400 0.26%
2025-12-03 0 3.910 3.910 3.990 3.900 3.900 5,000 19,500 3.9000 3.704 3.704 3.780 3.694 3.694 5,278 3.6943 1.30%
2025-12-02 0 3.860 3.790 3.990 3.860 4.000 45,000 173,840 3.8631 3.656 3.590 3.780 3.656 3.789 47,506 3.6593 0.39%
2025-12-01 0 3.900 3.860 4.220 3.900 4.000 27,000 105,400 3.9037 3.642 3.605 3.941 3.642 3.736 28,911 3.6457 0.00%
2025-11-28 0 3.900 3.880 3.980 3.880 4.210 146,000 575,630 3.9427 3.642 3.624 3.717 3.624 3.932 156,332 3.6821 -1.52%
2025-11-27 0 3.960 3.960 4.000 3.900 3.900 62,000 241,800 3.9000 3.698 3.698 3.736 3.642 3.642 66,388 3.6422 -1.00%
2025-11-26 0 4.000 3.800 4.200 4.000 4.000 8,000 32,000 4.0000 3.736 3.549 3.922 3.736 3.736 8,566 3.7356 1.01%
2025-11-25 0 3.960 3.940 4.100 3.960 4.050 53,000 211,220 3.9853 3.698 3.680 3.829 3.698 3.782 56,751 3.7219 -1.00%
2025-11-24 0 4.000 3.960 4.150 4.000 4.010 12,000 48,050 4.0042 3.736 3.698 3.876 3.736 3.745 12,849 3.7395 0.00%
2025-11-21 0 4.000 3.990 4.220 3.910 4.200 168,000 672,950 4.0057 3.736 3.726 3.941 3.652 3.922 179,889 3.7409 -4.76%
2025-11-20 0 4.200 4.150 4.290 4.200 4.250 75,000 316,280 4.2171 3.922 3.876 4.006 3.922 3.969 80,308 3.9384 -0.24%
2025-11-19 0 4.210 4.210 4.490 4.120 4.320 46,000 197,570 4.2950 3.932 3.932 4.193 3.848 4.034 49,255 4.0111 -2.55%
2025-11-18 0 4.320 4.260 4.480 4.320 4.400 13,000 56,780 4.3677 4.034 3.978 4.184 4.034 4.109 13,920 4.0790 0.70%
2025-11-17 0 4.290 4.240 4.350 4.290 4.350 28,000 121,280 4.3314 4.006 3.960 4.063 4.006 4.063 29,982 4.0452 -2.05%
2025-11-14 0 4.380 4.320 4.380 4.340 4.440 31,000 135,490 4.3706 4.091 4.034 4.091 4.053 4.147 33,194 4.0818 -0.45%
2025-11-13 0 4.400 4.370 4.450 - - 0 0 - 4.109 4.081 4.156 - - 0 - 0.00%
2025-11-12 0 4.400 4.400 4.470 4.390 4.540 42,000 189,310 4.5074 4.109 4.109 4.175 4.100 4.240 44,972 4.2095 -0.68%
2025-11-11 0 4.430 4.400 4.450 - - 0 0 - 4.137 4.109 4.156 - - 0 - 0.00%
2025-11-10 0 4.430 4.410 4.540 4.410 4.540 8,000 35,810 4.4763 4.137 4.119 4.240 4.119 4.240 8,566 4.1804 -3.06%
2025-11-07 0 4.570 4.350 4.570 4.310 4.630 147,000 651,490 4.4319 4.268 4.063 4.268 4.025 4.324 157,403 4.1390 1.56%
2025-11-06 0 4.500 4.450 4.500 4.330 4.750 577,000 2,604,550 4.5140 4.203 4.156 4.203 4.044 4.436 617,834 4.2156 3.21%
2025-11-05 0 4.360 4.360 4.380 4.050 4.360 184,000 801,900 4.3582 4.072 4.072 4.091 3.782 4.072 197,021 4.0701 4.31%
2025-11-04 0 4.180 4.180 4.360 4.180 4.190 8,000 33,460 4.1825 3.904 3.904 4.072 3.904 3.913 8,566 3.9061 0.00%
2025-11-03 0 4.180 4.160 4.210 4.160 4.300 34,000 142,820 4.2006 3.904 3.885 3.932 3.885 4.016 36,406 3.9230 0.48%
2025-10-31 0 4.160 4.150 4.280 4.120 4.160 34,000 140,880 4.1435 3.885 3.876 3.997 3.848 3.885 36,406 3.8697 -2.80%
2025-10-30 0 4.280 4.270 4.350 4.270 4.280 42,000 179,620 4.2767 3.997 3.988 4.063 3.988 3.997 44,972 3.9940 0.23%
2025-10-28 0 4.270 4.260 4.300 4.260 4.300 55,000 235,610 4.2838 3.988 3.978 4.016 3.978 4.016 58,892 4.0007 0.23%
2025-10-27 0 4.260 4.260 4.380 4.250 4.300 88,000 375,580 4.2680 3.978 3.978 4.091 3.969 4.016 94,228 3.9859 -1.62%
2025-10-24 0 4.330 4.150 4.370 - - 0 0 - 4.044 3.876 4.081 - - 0 - 0.00%
2025-10-23 0 4.330 4.180 4.330 4.170 4.330 34,000 143,140 4.2100 4.044 3.904 4.044 3.894 4.044 36,406 3.9318 3.10%
2025-10-22 0 4.200 4.200 4.300 4.180 4.200 12,000 50,240 4.1867 3.922 3.922 4.016 3.904 3.922 12,849 3.9100 -2.33%
2025-10-21 0 4.300 4.300 4.350 4.300 4.350 13,000 56,500 4.3462 4.016 4.016 4.063 4.016 4.063 13,920 4.0589 2.38%
2025-10-20 0 4.200 4.200 4.290 4.110 4.240 52,000 219,910 4.2290 3.922 3.922 4.006 3.838 3.960 55,680 3.9495 -1.18%
2025-10-17 0 4.250 4.250 4.340 4.250 4.260 35,000 148,940 4.2554 3.969 3.969 4.053 3.969 3.978 37,477 3.9742 0.00%
2025-10-16 0 4.250 4.250 4.590 4.240 4.250 11,000 46,650 4.2409 3.969 3.969 4.287 3.960 3.969 11,778 3.9606 0.95%
2025-10-15 0 4.210 4.210 4.610 4.210 4.210 5,000 21,050 4.2100 3.932 3.932 4.305 3.932 3.932 5,354 3.9318 0.24%
2025-10-14 0 4.200 4.110 4.320 4.200 4.210 53,000 223,110 4.2096 3.922 3.838 4.034 3.922 3.932 56,751 3.9314 0.00%
2025-10-13 0 4.200 4.200 4.330 4.080 4.280 22,000 92,960 4.2255 3.922 3.922 4.044 3.810 3.997 23,557 3.9462 -3.00%
2025-10-10 0 4.330 4.310 4.450 4.300 4.450 123,000 531,880 4.3242 4.044 4.025 4.156 4.016 4.156 131,705 4.0384 -0.46%
2025-10-09 0 4.350 4.330 4.440 4.220 4.480 83,000 363,450 4.3789 4.063 4.044 4.147 3.941 4.184 88,874 4.0895 -3.33%
2025-10-08 0 4.500 4.500 4.580 4.250 4.500 19,000 82,710 4.3532 4.203 4.203 4.277 3.969 4.203 20,345 4.0655 -1.75%
2025-10-06 0 4.580 4.480 4.580 - - 0 0 - 4.277 4.184 4.277 - - 0 - 0.00%
2025-10-03 0 4.580 4.520 4.580 4.400 4.600 195,000 889,520 4.5616 4.277 4.221 4.277 4.109 4.296 208,800 4.2602 0.00%
2025-10-02 0 4.580 4.580 4.680 4.420 4.580 83,000 373,150 4.4958 4.277 4.277 4.371 4.128 4.277 88,874 4.1986 0.66%
2025-09-30 0 4.550 4.510 4.550 - - 0 0 - 4.249 4.212 4.249 - - 0 - 0.00%
2025-09-29 0 4.550 4.510 4.590 4.550 4.590 16,000 73,240 4.5775 4.249 4.212 4.287 4.249 4.287 17,132 4.2750 -1.52%
2025-09-26 0 4.620 4.590 4.660 4.590 4.620 19,000 87,550 4.6079 4.315 4.287 4.352 4.287 4.315 20,345 4.3034 -1.49%
2025-09-25 0 4.690 4.590 4.690 4.540 4.690 155,000 712,400 4.5961 4.380 4.287 4.380 4.240 4.380 165,969 4.2924 2.40%
2025-09-24 0 4.580 4.480 4.580 4.590 4.800 72,000 330,920 4.5961 4.277 4.184 4.277 4.287 4.483 77,095 4.2923 1.78%
2025-09-23 0 4.500 4.400 4.500 4.500 4.500 1,000 4,500 4.5000 4.203 4.109 4.203 4.203 4.203 1,071 4.2026 0.90%
2025-09-22 0 4.460 4.460 4.490 4.460 4.500 73,000 326,100 4.4671 4.165 4.165 4.193 4.165 4.203 78,166 4.1719 -0.45%
2025-09-19 0 4.480 4.480 4.500 4.480 4.500 110,000 494,920 4.4993 4.184 4.184 4.203 4.184 4.203 117,785 4.2019 -0.44%
2025-09-18 0 4.500 4.500 4.570 4.500 4.590 47,000 211,610 4.5023 4.203 4.203 4.268 4.203 4.287 50,326 4.2048 0.00%
2025-09-17 0 4.500 4.470 4.510 4.460 4.520 46,000 207,060 4.5013 4.203 4.175 4.212 4.165 4.221 49,255 4.2038 -0.44%
2025-09-16 0 4.520 4.520 4.600 4.500 4.550 49,000 220,700 4.5041 4.221 4.221 4.296 4.203 4.249 52,468 4.2064 -1.74%
2025-09-15 0 4.600 4.550 4.600 4.410 4.610 224,000 1,020,900 4.5576 4.296 4.249 4.296 4.119 4.305 239,852 4.2564 2.91%
2025-09-12 0 4.470 4.430 4.470 4.500 4.500 14,000 63,000 4.5000 4.175 4.137 4.175 4.203 4.203 14,991 4.2026 -0.67%
2025-09-11 0 4.500 4.500 4.520 4.320 4.520 170,000 750,900 4.4171 4.203 4.203 4.221 4.034 4.221 182,031 4.1251 3.69%
2025-09-10 0 4.340 4.330 4.400 4.340 4.490 75,000 332,290 4.4305 4.053 4.044 4.109 4.053 4.193 80,308 4.1377 -4.19%
2025-09-09 0 4.530 4.440 4.530 4.440 4.560 67,000 298,900 4.4612 4.231 4.147 4.231 4.147 4.259 71,742 4.1663 0.22%
2025-09-08 0 4.520 4.500 4.520 4.380 4.580 209,000 932,340 4.4610 4.221 4.203 4.221 4.091 4.277 223,791 4.1661 4.15%
2025-09-05 0 4.340 4.310 4.360 4.310 4.400 64,000 278,850 4.3570 4.053 4.025 4.072 4.025 4.109 68,529 4.0691 2.12%
2025-09-04 0 4.250 4.120 4.270 4.130 4.330 112,000 472,900 4.2223 3.969 3.848 3.988 3.857 4.044 119,926 3.9433 -1.85%
2025-09-03 0 4.330 4.200 4.330 4.300 4.340 4,000 17,240 4.3100 4.044 3.922 4.044 4.016 4.053 4,283 4.0251 0.70%
2025-09-02 0 4.300 4.300 4.350 4.170 4.300 572,000 2,433,640 4.2546 4.016 4.016 4.063 3.894 4.016 612,480 3.9734 0.00%
2025-09-01 0 4.300 4.250 4.300 4.150 4.310 239,000 1,013,320 4.2398 4.016 3.969 4.016 3.876 4.025 255,914 3.9596 1.18%
2025-08-29 0 4.250 4.210 4.250 4.050 4.350 423,000 1,763,640 4.1694 3.969 3.932 3.969 3.782 4.063 452,935 3.8938 3.66%
2025-08-28 0 4.100 4.060 4.100 3.800 4.100 187,000 752,170 4.0223 3.829 3.792 3.829 3.549 3.829 200,234 3.7565 0.49%
2025-08-27 0 4.080 4.050 4.080 3.510 4.180 738,000 2,861,930 3.8780 3.810 3.782 3.810 3.278 3.904 790,227 3.6217 18.95%
2025-08-26 0 3.430 3.420 3.470 3.390 3.480 9,000 30,980 3.4422 3.203 3.194 3.241 3.166 3.250 9,637 3.2147 2.39%
2025-08-25 0 3.350 3.350 3.380 3.310 3.390 57,000 192,030 3.3689 3.129 3.129 3.157 3.091 3.166 61,034 3.1463 1.82%
2025-08-22 0 3.290 3.300 3.360 3.290 3.380 130,000 432,740 3.3288 3.073 3.082 3.138 3.073 3.157 139,200 3.1088 0.00%
2025-08-21 0 3.290 3.280 3.290 3.280 3.390 55,000 182,590 3.3198 3.073 3.063 3.073 3.063 3.166 58,892 3.1004 0.30%
2025-08-20 0 3.280 3.280 3.330 3.280 3.390 132,000 434,460 3.2914 3.063 3.063 3.110 3.063 3.166 141,341 3.0738 -0.91%
2025-08-19 0 3.310 3.280 3.310 3.310 3.380 47,000 156,000 3.3191 3.091 3.063 3.091 3.091 3.157 50,326 3.0998 1.53%
2025-08-18 0 3.260 3.260 3.370 - - 0 0 - 3.045 3.045 3.147 - - 0 - 0.31%
2025-08-15 0 3.250 3.250 3.300 - - 44,000 143,000 3.2500 3.035 3.035 3.082 - - 47,114 3.0352 0.00%
2025-08-14 0 3.250 3.250 3.380 3.200 3.330 130,000 426,970 3.2844 3.035 3.035 3.157 2.989 3.110 139,200 3.0673 0.31%
2025-08-13 0 3.240 3.240 3.380 3.240 3.330 43,000 141,060 3.2805 3.026 3.026 3.157 3.026 3.110 46,043 3.0637 -2.70%
2025-08-12 0 3.330 3.210 3.330 3.210 3.330 16,000 51,970 3.2481 3.110 2.998 3.110 2.998 3.110 17,132 3.0335 0.91%
2025-08-11 0 3.300 3.210 3.330 3.300 3.300 38,000 125,740 3.3089 3.082 2.998 3.110 3.082 3.082 40,689 3.0903 5.10%
2025-08-08 0 3.140 3.140 3.280 3.080 3.320 32,000 106,000 3.3125 2.932 2.932 3.063 2.876 3.101 34,265 3.0936 -1.87%
2025-08-07 0 3.200 3.170 3.310 3.200 3.200 1,000 3,200 3.2000 2.989 2.960 3.091 2.989 2.989 1,071 2.9885 0.00%
2025-08-06 0 3.200 3.180 3.330 3.200 3.320 151,000 484,040 3.2056 2.989 2.970 3.110 2.989 3.101 161,686 2.9937 0.63%
2025-08-05 0 3.180 3.060 3.220 3.050 3.180 5,000 15,560 3.1120 2.970 2.858 3.007 2.848 2.970 5,354 2.9063 2.25%
2025-08-04 0 3.110 3.060 3.220 3.110 3.110 3,000 9,330 3.1100 2.904 2.858 3.007 2.904 2.904 3,212 2.9045 1.63%
2025-08-01 0 3.060 3.040 3.160 3.000 3.190 156,000 479,450 3.0734 2.858 2.839 2.951 2.802 2.979 167,040 2.8703 -3.16%
2025-07-31 0 3.160 3.050 3.160 - - 0 0 - 2.951 2.848 2.951 - - 0 - 0.00%
2025-07-30 0 3.160 3.160 3.200 3.100 3.330 132,000 420,190 3.1833 2.951 2.951 2.989 2.895 3.110 141,341 2.9729 -3.95%
2025-07-29 0 3.290 3.200 3.290 2.980 3.310 392,000 1,232,600 3.1444 3.073 2.989 3.073 2.783 3.091 419,741 2.9366 11.90%
2025-07-28 0 2.940 2.930 2.940 2.940 3.000 55,000 163,590 2.9744 2.746 2.736 2.746 2.746 2.802 58,892 2.7778 -0.68%
2025-07-25 0 2.960 2.960 3.000 2.950 3.010 115,000 342,600 2.9791 2.764 2.764 2.802 2.755 2.811 123,138 2.7822 0.34%
2025-07-24 0 2.950 2.950 2.970 2.920 2.960 104,755 307,029 2.9309 2.755 2.755 2.774 2.727 2.764 112,168 2.7372 1.03%
2025-07-23 0 2.920 2.920 2.970 2.910 2.970 145,000 428,290 2.9537 2.727 2.727 2.774 2.718 2.774 155,261 2.7585 0.34%
2025-07-22 0 2.910 2.910 2.950 2.910 2.940 47,000 137,610 2.9279 2.718 2.718 2.755 2.718 2.746 50,326 2.7344 0.00%
2025-07-21 0 2.910 2.870 2.910 2.850 2.930 143,000 410,760 2.8724 2.718 2.680 2.718 2.662 2.736 153,120 2.6826 0.69%
2025-07-18 0 2.890 2.880 2.890 2.890 2.900 32,000 92,600 2.8938 2.699 2.690 2.699 2.699 2.708 34,265 2.7025 -0.34%
2025-07-17 0 2.900 2.900 3.000 2.900 2.930 2,000 5,830 2.9150 2.708 2.708 2.802 2.708 2.736 2,142 2.7223 -0.34%
2025-07-16 0 2.910 2.910 2.990 2.910 2.930 4,000 11,680 2.9200 2.718 2.718 2.792 2.718 2.736 4,283 2.7270 -1.02%
2025-07-15 0 2.940 2.930 2.960 2.940 2.960 34,000 100,440 2.9541 2.746 2.736 2.764 2.746 2.764 36,406 2.7589 0.68%
2025-07-14 0 2.920 2.920 2.990 - - 0 0 - 2.727 2.727 2.792 - - 0 - 0.69%
2025-07-11 0 2.900 2.900 2.980 2.900 2.990 11,000 32,800 2.9818 2.708 2.708 2.783 2.708 2.792 11,778 2.7847 -3.01%
2025-07-10 0 2.990 2.920 2.990 2.990 2.990 13,000 38,870 2.9900 2.792 2.727 2.792 2.792 2.792 13,920 2.7924 0.34%
2025-07-09 0 2.980 2.900 2.980 2.980 2.980 2,000 5,960 2.9800 2.783 2.708 2.783 2.783 2.783 2,142 2.7830 1.36%
2025-07-08 0 2.940 2.900 2.990 2.940 2.940 9,090 26,716 2.9391 2.746 2.708 2.792 2.746 2.746 9,733 2.7448 -0.34%
2025-07-07 0 2.950 2.860 2.950 2.940 2.950 61,000 179,860 2.9485 2.755 2.671 2.755 2.746 2.755 65,317 2.7537 0.00%
2025-07-04 0 2.950 2.860 2.950 2.950 2.950 10,000 29,500 2.9500 2.755 2.671 2.755 2.755 2.755 10,708 2.7550 4.61%
2025-07-03 0 2.820 2.820 2.950 2.800 2.810 12,000 33,640 2.8033 2.634 2.634 2.755 2.615 2.624 12,849 2.6181 -1.40%
2025-07-02 0 2.860 2.860 2.890 2.860 2.960 70,000 202,900 2.8986 2.671 2.671 2.699 2.671 2.764 74,954 2.7070 3.21%
2025-06-30 0 2.990 2.980 3.000 2.980 3.010 52,000 155,780 2.9958 2.588 2.579 2.596 2.579 2.605 60,082 2.5928 1.36%
2025-06-27 0 2.950 2.950 3.080 2.910 3.050 69,000 205,950 2.9848 2.553 2.553 2.666 2.519 2.640 79,724 2.5833 -4.84%
2025-06-26 0 3.100 3.010 3.100 3.100 3.160 2,000 6,260 3.1300 2.683 2.605 2.683 2.683 2.735 2,311 2.7090 2.65%
2025-06-25 0 3.020 3.020 3.090 3.020 3.020 4,000 12,080 3.0200 2.614 2.614 2.674 2.614 2.614 4,622 2.6138 0.00%
2025-06-24 0 3.020 2.930 3.100 2.920 3.020 54,000 162,200 3.0037 2.614 2.536 2.683 2.527 2.614 62,392 2.5997 1.34%
2025-06-23 0 2.980 2.980 3.000 - - 0 0 - 2.579 2.579 2.596 - - 0 - 0.00%
2025-06-20 0 2.980 2.900 2.980 2.980 2.980 7,000 20,860 2.9800 2.579 2.510 2.579 2.579 2.579 8,088 2.5792 -0.67%
2025-06-19 0 3.000 2.900 3.000 2.900 3.000 9,000 26,830 2.9811 2.596 2.510 2.596 2.510 2.596 10,399 2.5801 0.67%
2025-06-18 0 2.980 2.900 2.990 2.980 2.980 2,000 5,960 2.9800 2.579 2.510 2.588 2.579 2.579 2,311 2.5792 -0.33%
2025-06-17 0 2.990 2.920 2.990 - - 0 0 - 2.588 2.527 2.588 - - 0 - -0.33%
2025-06-16 0 3.000 2.850 3.000 - - 0 0 - 2.596 2.467 2.596 - - 0 - 0.00%
2025-06-13 0 3.000 2.940 3.000 3.000 3.000 1,000 3,000 3.0000 2.596 2.545 2.596 2.596 2.596 1,155 2.5965 0.00%
2025-06-12 0 3.000 2.970 3.040 3.000 3.070 63,899 192,339 3.0100 2.596 2.571 2.631 2.596 2.657 73,830 2.6052 0.00%
2025-06-11 0 3.000 3.000 3.110 3.000 3.150 77,000 235,950 3.0643 2.596 2.596 2.692 2.596 2.726 88,967 2.6521 0.00%
2025-06-10 0 3.000 2.980 3.060 2.980 3.130 24,856 76,580 3.0809 2.596 2.579 2.648 2.579 2.709 28,719 2.6665 -0.66%
2025-06-09 0 3.020 2.970 3.020 2.970 3.030 210,000 630,280 3.0013 2.614 2.571 2.614 2.571 2.622 242,637 2.5976 1.68%
2025-06-06 0 2.970 2.970 3.040 2.930 3.050 184,000 547,290 2.9744 2.571 2.571 2.631 2.536 2.640 212,596 2.5743 1.37%
2025-06-05 0 2.930 2.850 2.930 2.880 2.960 143,000 417,980 2.9229 2.536 2.467 2.536 2.493 2.562 165,224 2.5298 2.81%
2025-06-04 0 2.850 2.770 2.880 2.770 2.850 241,000 675,000 2.8008 2.467 2.397 2.493 2.397 2.467 278,455 2.4241 0.00%
2025-06-03 0 2.850 2.740 2.850 2.830 2.850 32,000 91,060 2.8456 2.467 2.371 2.467 2.449 2.467 36,973 2.4629 1.79%
2025-06-02 0 2.800 2.790 2.900 2.730 2.810 53,090 147,661 2.7813 2.423 2.415 2.510 2.363 2.432 61,341 2.4072 0.00%
2025-05-30 0 2.800 2.800 2.900 2.800 2.800 26,000 72,800 2.8000 2.423 2.423 2.510 2.423 2.423 30,041 2.4234 -0.36%
2025-05-29 0 2.810 2.800 2.900 2.800 2.810 212,000 595,520 2.8091 2.432 2.423 2.510 2.423 2.432 244,948 2.4312 0.00%
2025-05-28 0 2.810 2.800 2.810 2.800 2.810 14,000 39,240 2.8029 2.432 2.423 2.432 2.423 2.432 16,176 2.4258 0.00%
2025-05-27 0 2.810 2.810 2.890 2.800 2.910 11,000 31,900 2.9000 2.432 2.432 2.501 2.423 2.519 12,710 2.5099 -3.10%
2025-05-26 0 2.900 2.860 2.900 2.900 2.920 151,000 438,640 2.9049 2.510 2.475 2.510 2.510 2.527 174,468 2.5142 3.57%
2025-05-23 0 2.800 2.800 2.880 2.800 2.830 22,000 62,200 2.8273 2.423 2.423 2.493 2.423 2.449 25,419 2.4470 1.45%
2025-05-22 0 2.760 2.770 2.880 2.660 2.810 45,000 123,720 2.7493 2.389 2.397 2.493 2.302 2.432 51,994 2.3795 -1.78%
2025-05-21 0 2.810 2.800 2.870 2.810 2.810 32,000 89,920 2.8100 2.432 2.423 2.484 2.432 2.432 36,973 2.4320 0.36%
2025-05-20 0 2.800 2.760 2.870 2.800 2.800 18,000 50,400 2.8000 2.423 2.389 2.484 2.423 2.423 20,797 2.4234 0.00%
2025-05-19 0 2.800 2.760 2.800 2.780 2.800 60,000 167,980 2.7997 2.423 2.389 2.423 2.406 2.423 69,325 2.4231 0.00%
2025-05-16 0 2.800 2.780 2.800 2.800 2.800 162,000 453,600 2.8000 2.423 2.406 2.423 2.423 2.423 187,177 2.4234 0.00%
2025-05-15 0 2.800 2.780 2.850 2.800 2.800 130,000 364,000 2.8000 2.423 2.406 2.467 2.423 2.423 150,204 2.4234 0.00%
2025-05-14 0 2.800 2.780 2.850 2.780 2.800 112,000 313,580 2.7998 2.423 2.406 2.467 2.406 2.423 129,407 2.4232 0.00%
2025-05-13 0 2.800 2.760 2.800 2.760 2.800 91,000 254,760 2.7996 2.423 2.389 2.423 2.389 2.423 105,143 2.4230 0.36%
2025-05-12 0 2.790 2.760 2.790 2.720 2.790 256,000 713,890 2.7886 2.415 2.389 2.415 2.354 2.415 295,786 2.4135 1.09%
2025-05-09 0 2.760 2.660 2.760 2.580 2.790 175,000 462,790 2.6445 2.389 2.302 2.389 2.233 2.415 202,198 2.2888 4.94%
2025-05-08 0 2.630 2.630 2.700 2.610 2.680 4,000 10,650 2.6625 2.276 2.276 2.337 2.259 2.320 4,622 2.3044 -2.59%
2025-05-07 0 2.700 2.620 2.700 2.700 2.700 50,000 135,000 2.7000 2.337 2.268 2.337 2.337 2.337 57,771 2.3368 0.00%
2025-05-06 0 2.700 2.610 2.700 2.700 2.700 59,000 159,300 2.7000 2.337 2.259 2.337 2.337 2.337 68,170 2.3368 0.00%
2025-05-02 0 2.700 2.600 2.730 2.600 2.700 123,000 328,600 2.6715 2.337 2.250 2.363 2.250 2.337 142,116 2.3122 0.37%
2025-04-30 0 2.690 2.500 2.690 - - 0 0 - 2.328 2.164 2.328 - - 0 - 0.00%
2025-04-29 0 2.690 2.610 2.740 - - 0 0 - 2.328 2.259 2.371 - - 0 - 0.00%
2025-04-28 0 2.690 2.620 2.700 2.600 2.690 39,000 102,290 2.6228 2.328 2.268 2.337 2.250 2.328 45,061 2.2700 2.28%
2025-04-25 0 2.630 2.630 2.700 2.560 2.740 126,000 335,230 2.6606 2.276 2.276 2.337 2.216 2.371 145,582 2.3027 -2.59%
2025-04-24 0 2.700 2.600 2.730 - - 0 0 - 2.337 2.250 2.363 - - 0 - 0.00%
2025-04-23 0 2.700 2.600 2.760 - - 0 0 - 2.337 2.250 2.389 - - 0 - 0.00%
2025-04-22 0 2.700 2.600 2.730 2.700 2.700 2,000 5,400 2.7000 2.337 2.250 2.363 2.337 2.337 2,311 2.3368 2.66%
2025-04-17 0 2.630 2.460 2.630 - - 0 0 - 2.276 2.129 2.276 - - 0 - 0.00%
2025-04-16 0 2.630 2.520 2.700 - - 0 0 - 2.276 2.181 2.337 - - 0 - 0.00%
2025-04-15 0 2.630 2.450 2.700 2.630 2.630 4,000 10,520 2.6300 2.276 2.120 2.337 2.276 2.276 4,622 2.2762 0.00%
2025-04-14 0 2.630 2.630 2.700 2.600 2.620 2,000 5,220 2.6100 2.276 2.276 2.337 2.250 2.268 2,311 2.2589 0.38%
2025-04-11 0 2.620 2.620 2.720 - - 0 0 - 2.268 2.268 2.354 - - 0 - 0.00%
2025-04-10 0 2.620 2.620 2.730 - - 0 0 - 2.268 2.268 2.363 - - 0 - 0.77%
2025-04-09 0 2.600 2.450 2.600 2.430 2.600 256,000 664,380 2.5952 2.250 2.120 2.250 2.103 2.250 295,786 2.2461 7.44%
2025-04-08 0 2.420 2.420 2.740 2.420 2.590 3,000 7,600 2.5333 2.094 2.094 2.371 2.094 2.242 3,466 2.1926 -7.63%
2025-04-07 0 2.620 2.500 2.690 2.500 2.670 72,000 190,240 2.6422 2.268 2.164 2.328 2.164 2.311 83,190 2.2868 -6.43%
2025-04-03 0 2.800 2.770 2.800 2.800 2.820 131,000 366,820 2.8002 2.423 2.397 2.423 2.423 2.441 151,359 2.4235 -0.71%
2025-04-02 0 2.820 2.780 2.850 2.800 2.820 83,000 232,420 2.8002 2.441 2.406 2.467 2.423 2.441 95,899 2.4236 0.71%
2025-04-01 0 2.800 2.800 2.850 2.800 2.830 50,000 140,190 2.8038 2.423 2.423 2.467 2.423 2.449 57,771 2.4267 -1.41%
2025-03-31 0 2.840 2.840 2.900 2.800 2.840 171,000 485,380 2.8385 2.458 2.458 2.510 2.423 2.458 197,576 2.4567 0.35%
2025-03-28 0 2.830 2.800 2.830 2.760 2.930 501,000 1,398,420 2.7913 2.449 2.423 2.449 2.389 2.536 578,863 2.4158 -5.67%
2025-03-27 0 3.000 2.920 3.050 2.880 3.020 83,000 247,540 2.9824 2.596 2.527 2.640 2.493 2.614 95,899 2.5812 1.69%
2025-03-26 0 2.950 2.880 2.980 - - 0 0 - 2.553 2.493 2.579 - - 0 - 0.00%
2025-03-25 0 2.950 2.870 2.950 2.850 2.950 44,000 129,170 2.9357 2.553 2.484 2.553 2.467 2.553 50,838 2.5408 -1.01%
2025-03-24 0 2.980 2.930 2.980 2.900 2.980 117,000 344,180 2.9417 2.579 2.536 2.579 2.510 2.579 135,184 2.5460 2.76%
2025-03-21 0 2.900 2.870 2.900 2.800 2.900 156,000 449,500 2.8814 2.510 2.484 2.510 2.423 2.510 180,245 2.4938 1.05%
2025-03-20 0 2.870 2.820 2.870 2.860 2.870 36,000 103,180 2.8661 2.484 2.441 2.484 2.475 2.484 41,595 2.4806 1.06%
2025-03-19 0 2.840 2.820 2.870 2.810 2.840 25,000 70,580 2.8232 2.458 2.441 2.484 2.432 2.458 28,885 2.4434 0.35%
2025-03-18 0 2.830 2.800 2.830 2.800 2.830 48,000 134,620 2.8046 2.449 2.423 2.449 2.423 2.449 55,460 2.4273 0.71%
2025-03-17 0 2.810 2.810 2.870 2.800 2.800 1,000 2,800 2.8000 2.432 2.432 2.484 2.423 2.423 1,155 2.4234 0.36%
2025-03-14 0 2.800 2.760 2.850 2.800 2.820 44,000 123,470 2.8061 2.423 2.389 2.467 2.423 2.441 50,838 2.4287 -0.36%
2025-03-13 0 2.810 2.810 2.900 - - 0 0 - 2.432 2.432 2.510 - - 0 - 0.36%
2025-03-12 0 2.800 2.800 2.890 2.760 2.820 83,000 233,520 2.8135 2.423 2.423 2.501 2.389 2.441 95,899 2.4350 -0.71%
2025-03-11 0 2.820 2.820 2.840 2.780 2.840 20,000 56,500 2.8250 2.441 2.441 2.458 2.406 2.458 23,108 2.4450 -1.05%
2025-03-10 0 2.850 2.820 2.900 2.810 2.850 107,000 300,910 2.8122 2.467 2.441 2.510 2.432 2.467 123,629 2.4340 1.79%
2025-03-07 0 2.800 2.800 2.860 2.800 2.820 72,000 201,970 2.8051 2.423 2.423 2.475 2.423 2.441 83,190 2.4278 0.00%
2025-03-06 0 2.800 2.800 2.880 2.770 2.800 46,000 128,350 2.7902 2.423 2.423 2.493 2.397 2.423 53,149 2.4149 -3.11%
2025-03-05 0 2.890 2.820 2.890 2.890 2.890 2,000 5,780 2.8900 2.501 2.441 2.501 2.501 2.501 2,311 2.5013 -0.34%
2025-03-04 0 2.900 2.790 2.900 2.790 2.900 97,000 275,350 2.8387 2.510 2.415 2.510 2.415 2.510 112,075 2.4568 3.94%
2025-03-03 0 2.790 2.790 2.830 2.790 2.810 40,000 112,370 2.8093 2.415 2.415 2.449 2.415 2.432 46,217 2.4314 -3.46%
2025-02-28 0 2.890 2.810 2.900 2.850 2.890 24,000 68,810 2.8671 2.501 2.432 2.510 2.467 2.501 27,730 2.4814 -0.34%
2025-02-27 0 2.900 2.840 2.910 2.760 2.900 148,000 425,330 2.8739 2.510 2.458 2.519 2.389 2.510 171,002 2.4873 2.11%
2025-02-26 0 2.840 2.800 2.890 2.800 2.900 290,000 823,370 2.8392 2.458 2.423 2.501 2.423 2.510 335,071 2.4573 2.90%
2025-02-25 0 2.760 2.760 2.820 2.750 2.800 224,000 621,140 2.7729 2.389 2.389 2.441 2.380 2.423 258,813 2.4000 -2.82%
2025-02-24 0 2.840 2.760 2.830 2.750 2.850 361,000 1,002,920 2.7782 2.458 2.389 2.449 2.380 2.467 417,105 2.4045 2.16%
2025-02-21 0 2.780 2.780 2.850 2.700 2.800 337,000 933,770 2.7708 2.406 2.406 2.467 2.337 2.423 389,375 2.3981 2.96%
2025-02-20 0 2.700 2.700 2.800 - - 0 0 - 2.337 2.337 2.423 - - 0 - 0.00%
2025-02-19 0 2.700 2.700 2.750 2.690 2.690 4,000 10,760 2.6900 2.337 2.337 2.380 2.328 2.328 4,622 2.3282 0.75%
2025-02-18 0 2.680 2.680 2.760 2.650 2.780 18,000 48,320 2.6844 2.320 2.320 2.389 2.294 2.406 20,797 2.3234 -3.60%
2025-02-17 0 2.780 2.760 2.780 2.770 2.800 36,000 100,290 2.7858 2.406 2.389 2.406 2.397 2.423 41,595 2.4111 0.72%
2025-02-14 0 2.760 2.750 2.760 2.750 2.800 249,000 694,720 2.7900 2.389 2.380 2.389 2.380 2.423 287,698 2.4148 0.36%
2025-02-13 0 2.750 2.710 2.750 2.700 2.840 471,664 1,309,955 2.7773 2.380 2.345 2.380 2.337 2.458 544,968 2.4037 3.38%
2025-02-12 0 2.660 2.660 2.720 2.490 2.710 46,000 122,000 2.6522 2.302 2.302 2.354 2.155 2.345 53,149 2.2954 0.00%
2025-02-11 0 2.660 2.630 2.750 2.620 2.760 64,000 170,820 2.6691 2.302 2.276 2.380 2.268 2.389 73,947 2.3100 1.53%
2025-02-10 0 2.620 2.620 2.660 2.620 2.930 1,010,000 2,797,250 2.7696 2.268 2.268 2.302 2.268 2.536 1,166,970 2.3970 8.26%
2025-02-07 0 2.420 2.420 2.430 2.400 2.420 37,000 89,120 2.4086 2.094 2.094 2.103 2.077 2.094 42,750 2.0847 0.41%
2025-02-06 0 2.410 2.380 2.450 2.380 2.410 38,000 91,060 2.3963 2.086 2.060 2.120 2.060 2.086 43,906 2.0740 1.26%
2025-02-05 0 2.380 2.390 2.450 2.380 2.380 7,000 16,660 2.3800 2.060 2.069 2.120 2.060 2.060 8,088 2.0599 -0.83%
2025-02-04 0 2.400 2.400 2.450 2.400 2.400 19,000 45,600 2.4000 2.077 2.077 2.120 2.077 2.077 21,953 2.0772 -0.41%
2025-02-03 0 2.410 2.380 2.500 - - 0 0 - 2.086 2.060 2.164 - - 0 - 0.00%
2025-01-28 0 2.410 2.400 2.560 - - 0 0 - 2.086 2.077 2.216 - - 0 - 0.00%
2025-01-27 0 2.410 2.380 2.560 - - 0 0 - 2.086 2.060 2.216 - - 0 - 0.00%
2025-01-24 0 2.410 2.400 2.580 - - 0 0 - 2.086 2.077 2.233 - - 0 - 0.00%
2025-01-23 0 2.410 2.380 2.560 - - 0 0 - 2.086 2.060 2.216 - - 0 - 0.00%
2025-01-22 0 2.410 2.380 2.490 - - 0 0 - 2.086 2.060 2.155 - - 0 - 0.00%
2025-01-21 0 2.410 2.410 2.450 2.410 2.430 94,000 227,470 2.4199 2.086 2.086 2.120 2.086 2.103 108,609 2.0944 -3.60%
2025-01-20 0 2.500 2.400 2.520 2.460 2.500 43,000 107,240 2.4940 2.164 2.077 2.181 2.129 2.164 49,683 2.1585 4.60%
2025-01-17 0 2.390 2.380 2.520 - - 0 0 - 2.069 2.060 2.181 - - 0 - 0.00%
2025-01-16 0 2.390 2.380 2.540 2.330 2.380 6,000 14,230 2.3717 2.069 2.060 2.198 2.017 2.060 6,932 2.0527 2.58%
2025-01-15 0 2.330 2.330 2.470 2.330 2.330 2,000 4,660 2.3300 2.017 2.017 2.138 2.017 2.017 2,311 2.0166 0.43%
2025-01-14 0 2.320 2.320 2.470 - - 0 0 - 2.008 2.008 2.138 - - 0 - 2.65%
2025-01-13 0 2.260 2.260 2.330 2.260 2.320 176,000 398,960 2.2668 1.956 1.956 2.017 1.956 2.008 203,353 1.9619 -0.88%
2025-01-10 0 2.280 2.280 2.410 2.280 2.300 39,000 88,940 2.2805 1.973 1.973 2.086 1.973 1.991 45,061 1.9738 -0.87%
2025-01-09 0 2.300 2.210 2.300 2.300 2.310 51,000 117,390 2.3018 1.991 1.913 1.991 1.991 1.999 58,926 1.9922 0.00%
2025-01-08 0 2.300 2.300 2.330 2.300 2.360 32,000 73,830 2.3072 1.991 1.991 2.017 1.991 2.043 36,973 1.9968 -0.43%
2025-01-07 0 2.310 2.300 2.420 2.310 2.340 3,000 6,990 2.3300 1.999 1.991 2.094 1.999 2.025 3,466 2.0166 -1.28%
2025-01-06 0 2.340 2.280 2.530 - - 0 0 - 2.025 1.973 2.190 - - 0 - 0.00%
2025-01-03 0 2.340 2.300 2.400 - - 0 0 - 2.025 1.991 2.077 - - 0 - 0.00%
2025-01-02 0 2.340 2.340 2.400 2.340 2.340 59,000 138,060 2.3400 2.025 2.025 2.077 2.025 2.025 68,170 2.0252 0.43%
2024-12-31 0 2.330 2.330 2.480 2.310 2.340 61,000 142,560 2.3370 2.017 2.017 2.146 1.999 2.025 70,480 2.0227 1.75%
2024-12-30 0 2.290 2.290 2.340 2.290 2.300 24,000 55,000 2.2917 1.982 1.982 2.025 1.982 1.991 27,730 1.9834 0.00%
2024-12-27 0 2.290 2.290 2.300 2.260 2.300 52,000 118,830 2.2852 1.982 1.982 1.991 1.956 1.991 60,082 1.9778 -2.14%
2024-12-24 0 2.340 2.300 2.340 - - 0 0 - 2.025 1.991 2.025 - - 0 - 0.00%
2024-12-23 0 2.340 2.280 2.340 2.260 2.340 28,000 63,460 2.2664 2.025 1.973 2.025 1.956 2.025 32,352 1.9616 1.74%
2024-12-20 0 2.300 2.300 2.380 2.270 2.320 45,000 102,710 2.2824 1.991 1.991 2.060 1.965 2.008 51,994 1.9754 -2.13%
2024-12-19 0 2.350 2.310 2.370 2.300 2.440 232,000 550,610 2.3733 2.034 1.999 2.051 1.991 2.112 268,056 2.0541 1.73%
2024-12-18 0 2.310 2.310 2.350 2.300 2.310 36,000 82,940 2.3039 1.999 1.999 2.034 1.991 1.999 41,595 1.9940 -1.70%
2024-12-17 0 2.350 2.350 2.380 2.350 2.350 5,000 11,750 2.3500 2.034 2.034 2.060 2.034 2.034 5,777 2.0339 -2.08%
2024-12-16 0 2.400 2.330 2.400 2.340 2.400 23,000 55,030 2.3926 2.077 2.017 2.077 2.025 2.077 26,575 2.0708 2.13%
2024-12-13 1 - - - - - 0 0 - 2.034 - - - - 0 - 0.00%
2024-12-12 0 2.350 2.260 2.380 2.350 2.390 18,000 42,750 2.3750 2.034 1.956 2.060 2.034 2.069 20,797 2.0555 -0.42%
2024-12-11 0 2.360 2.360 2.430 - - 0 0 - 2.043 2.043 2.103 - - 0 - 0.00%
2024-12-10 0 2.360 2.360 2.380 2.320 2.360 63,000 146,500 2.3254 2.043 2.043 2.060 2.008 2.043 72,791 2.0126 1.72%
2024-12-09 0 2.320 2.310 2.320 2.320 2.320 205,000 475,600 2.3200 2.008 1.999 2.008 2.008 2.008 236,860 2.0079 0.00%
2024-12-06 0 2.320 2.260 2.320 2.240 2.320 51,000 116,120 2.2769 2.008 1.956 2.008 1.939 2.008 58,926 1.9706 3.11%
2024-12-05 0 2.250 2.230 2.330 2.220 2.240 48,000 107,070 2.2306 1.947 1.930 2.017 1.921 1.939 55,460 1.9306 0.45%
2024-12-04 0 2.240 2.220 2.330 2.240 2.290 85,000 192,150 2.2606 1.939 1.921 2.017 1.939 1.982 98,210 1.9565 -2.18%
2024-12-03 0 2.290 2.290 2.300 2.290 2.300 4,000 9,170 2.2925 1.982 1.982 1.991 1.982 1.991 4,622 1.9841 -0.43%
2024-12-02 0 2.300 2.300 2.330 - - 2,000 4,600 2.3000 1.991 1.991 2.017 - - 2,311 1.9906 0.44%
2024-11-29 0 2.290 2.260 2.370 2.260 2.290 81,000 185,240 2.2869 1.982 1.956 2.051 1.956 1.982 93,589 1.9793 1.78%
2024-11-28 0 2.250 2.220 2.280 2.230 2.250 261,000 585,450 2.2431 1.947 1.921 1.973 1.930 1.947 301,563 1.9414 -1.32%
2024-11-27 0 2.280 2.240 2.330 2.240 2.270 4,000 9,050 2.2625 1.973 1.939 2.017 1.939 1.965 4,622 1.9582 -0.87%
2024-11-26 0 2.300 2.240 2.300 2.300 2.330 72,000 166,580 2.3136 1.991 1.939 1.991 1.991 2.017 83,190 2.0024 0.88%
2024-11-25 0 2.280 2.280 2.300 2.280 2.300 34,000 77,580 2.2818 1.973 1.973 1.991 1.973 1.991 39,284 1.9748 -2.15%
2024-11-22 0 2.330 2.250 2.330 2.210 2.470 144,000 341,770 2.3734 2.017 1.947 2.017 1.913 2.138 166,380 2.0542 7.87%
2024-11-21 1 - - - - - 0 0 - 1.869 - - - - 0 - 0.00%
2024-11-20 1 - - - - - 0 0 - 1.869 - - - - 0 - 0.00%
2024-11-19 0 2.160 1.950 2.240 - - 0 0 - 1.869 1.688 1.939 - - 0 - 0.00%
2024-11-18 0 2.160 2.130 2.220 2.130 2.160 37,000 79,200 2.1405 1.869 1.843 1.921 1.843 1.869 42,750 1.8526 0.00%
2024-11-15 0 2.160 2.120 2.260 2.160 2.190 10,000 21,750 2.1750 1.869 1.835 1.956 1.869 1.895 11,554 1.8824 0.47%
2024-11-14 0 2.150 2.100 2.190 2.150 2.150 4,000 8,600 2.1500 1.861 1.818 1.895 1.861 1.861 4,622 1.8608 -3.59%
2024-11-13 0 2.230 2.180 2.230 - - 0 0 - 1.930 1.887 1.930 - - 0 - 0.00%
2024-11-12 0 2.230 2.150 2.230 2.230 2.280 52,000 117,520 2.2600 1.930 1.861 1.930 1.930 1.973 60,082 1.9560 -1.33%
2024-11-11 0 2.260 2.260 2.300 2.260 2.260 10,000 22,600 2.2600 1.956 1.956 1.991 1.956 1.956 11,554 1.9560 -3.00%
2024-11-08 0 2.330 2.230 2.340 2.330 2.330 26,000 60,580 2.3300 2.017 1.930 2.025 2.017 2.017 30,041 2.0166 0.00%
2024-11-07 0 2.330 2.260 2.340 2.290 2.330 30,000 69,450 2.3150 2.017 1.956 2.025 1.982 2.017 34,662 2.0036 3.56%
2024-11-06 0 2.250 2.250 2.340 - - 0 0 - 1.947 1.947 2.025 - - 0 - 0.90%
2024-11-05 0 2.230 2.200 2.340 - - 0 0 - 1.930 1.904 2.025 - - 0 - 0.00%
2024-11-04 0 2.230 2.200 2.290 - - 2,000 4,550 2.2750 1.930 1.904 1.982 - - 2,311 1.9690 0.00%
2024-11-01 0 2.230 2.230 2.340 2.230 2.280 80,000 180,050 2.2506 1.930 1.930 2.025 1.930 1.973 92,433 1.9479 -1.76%
2024-10-31 0 2.270 2.270 2.340 2.270 2.270 6,000 13,620 2.2700 1.965 1.965 2.025 1.965 1.965 6,932 1.9647 0.00%
2024-10-30 0 2.270 2.270 2.340 2.260 2.340 5,000 11,620 2.3240 1.965 1.965 2.025 1.956 2.025 5,777 2.0114 -2.58%
2024-10-29 0 2.330 2.240 2.330 2.290 2.340 25,000 57,740 2.3096 2.017 1.939 2.017 1.982 2.025 28,885 1.9989 4.02%
2024-10-28 0 2.240 2.240 2.330 2.240 2.240 8,000 17,920 2.2400 1.939 1.939 2.017 1.939 1.939 9,243 1.9387 0.90%
2024-10-25 0 2.220 2.200 2.330 2.220 2.320 13,000 29,160 2.2431 1.921 1.904 2.017 1.921 2.008 15,020 1.9414 -3.90%
2024-10-24 0 2.310 2.150 2.330 - - 0 0 - 1.999 1.861 2.017 - - 0 - 0.00%
2024-10-23 0 2.310 2.160 2.310 - - 0 0 - 1.999 1.869 1.999 - - 0 - 0.00%
2024-10-22 0 2.310 2.160 2.330 - - 0 0 - 1.999 1.869 2.017 - - 0 - 0.00%
2024-10-21 0 2.310 2.160 2.310 2.300 2.310 15,000 34,620 2.3080 1.999 1.869 1.999 1.991 1.999 17,331 1.9975 3.12%
2024-10-18 0 2.240 2.230 2.280 2.160 2.280 57,000 127,860 2.2432 1.939 1.930 1.973 1.869 1.973 65,859 1.9414 -2.18%
2024-10-17 0 2.290 2.180 2.290 2.230 2.360 9,000 20,330 2.2589 1.982 1.887 1.982 1.930 2.043 10,399 1.9550 2.69%
2024-10-16 0 2.230 2.220 2.290 2.200 2.200 10,000 22,000 2.2000 1.930 1.921 1.982 1.904 1.904 11,554 1.9041 -2.62%
2024-10-15 0 2.290 2.140 2.370 2.190 2.360 38,000 87,660 2.3068 1.982 1.852 2.051 1.895 2.043 43,906 1.9965 -0.87%
2024-10-14 0 2.310 2.220 2.380 2.200 2.380 46,000 105,360 2.2904 1.999 1.921 2.060 1.904 2.060 53,149 1.9823 -1.70%
2024-10-10 0 2.350 2.240 2.360 2.260 2.380 73,000 169,970 2.3284 2.034 1.939 2.043 1.956 2.060 84,345 2.0152 9.30%
2024-10-09 0 2.150 2.150 2.270 2.090 2.330 208,000 442,110 2.1255 1.861 1.861 1.965 1.809 2.017 240,326 1.8396 -2.27%
2024-10-08 0 2.200 2.200 2.330 2.200 2.410 139,000 314,360 2.2616 1.904 1.904 2.017 1.904 2.086 160,603 1.9574 -13.73%
2024-10-07 0 2.550 2.480 2.600 2.370 2.620 266,000 667,040 2.5077 2.207 2.146 2.250 2.051 2.268 307,341 2.1704 10.87%
2024-10-04 0 2.300 2.280 2.340 2.210 2.300 328,000 739,330 2.2541 1.991 1.973 2.025 1.913 1.991 378,976 1.9509 0.44%
2024-10-03 0 2.290 2.200 2.290 2.190 2.320 59,000 133,000 2.2542 1.982 1.904 1.982 1.895 2.008 68,170 1.9510 3.15%
2024-10-02 0 2.220 2.140 2.220 2.080 2.220 433,000 920,350 2.1255 1.921 1.852 1.921 1.800 1.921 500,295 1.8396 5.71%
2024-09-30 0 2.100 2.100 2.130 2.090 2.170 200,000 423,350 2.1168 1.818 1.818 1.843 1.809 1.878 231,083 1.8320 2.44%
2024-09-27 0 2.050 2.020 2.120 2.020 2.050 36,000 73,200 2.0333 1.774 1.748 1.835 1.748 1.774 41,595 1.7598 2.50%
2024-09-26 0 2.000 2.000 2.050 1.980 1.990 31,000 61,390 1.9803 1.731 1.731 1.774 1.714 1.722 35,818 1.7139 0.00%
2024-09-25 0 2.000 2.000 2.030 1.990 2.040 47,000 94,910 2.0194 1.731 1.731 1.757 1.722 1.766 54,305 1.7477 2.56%
2024-09-24 0 1.950 1.950 1.990 1.950 1.960 16,000 31,280 1.9550 1.688 1.688 1.722 1.688 1.696 18,487 1.6920 0.52%
2024-09-23 0 1.940 1.940 1.970 1.930 1.930 31,000 59,830 1.9300 1.679 1.679 1.705 1.670 1.670 35,818 1.6704 -0.51%
2024-09-20 0 1.950 1.940 1.970 1.900 1.950 46,000 88,570 1.9254 1.688 1.679 1.705 1.644 1.688 53,149 1.6664 1.04%
2024-09-19 0 1.930 1.890 1.940 1.870 1.930 34,000 64,540 1.8982 1.670 1.636 1.679 1.618 1.670 39,284 1.6429 3.21%
2024-09-17 0 1.870 1.860 1.890 - - 0 0 - 1.618 1.610 1.636 - - 0 - 0.54%
2024-09-16 0 1.860 1.820 1.890 1.860 1.870 18,000 33,650 1.8694 1.610 1.575 1.636 1.610 1.618 20,797 1.6180 0.00%
2024-09-13 0 1.860 1.850 1.870 1.830 1.830 12,000 21,980 1.8317 1.610 1.601 1.618 1.584 1.584 13,865 1.5853 -1.06%
2024-09-12 0 1.880 1.850 1.940 - - 0 0 - 1.627 1.601 1.679 - - 0 - 0.00%
2024-09-11 0 1.880 1.880 1.940 1.880 1.880 36,000 67,680 1.8800 1.627 1.627 1.679 1.627 1.627 41,595 1.6271 0.00%
2024-09-10 0 1.880 1.860 1.920 1.870 1.870 27,000 50,490 1.8700 1.627 1.610 1.662 1.618 1.618 31,196 1.6185 -0.53%
2024-09-09 0 1.890 1.850 1.910 1.880 1.890 231,000 435,520 1.8854 1.636 1.601 1.653 1.627 1.636 266,901 1.6318 -1.05%
2024-09-05 0 1.910 1.900 1.920 1.900 1.920 26,000 49,500 1.9038 1.653 1.644 1.662 1.644 1.662 30,041 1.6478 -1.04%
2024-09-04 0 1.930 1.900 1.950 - - 0 0 - 1.670 1.644 1.688 - - 0 - 0.00%
2024-09-03 0 1.930 1.900 1.950 1.900 1.910 64,000 121,720 1.9019 1.670 1.644 1.688 1.644 1.653 73,947 1.6461 -0.52%
2024-09-02 0 1.940 1.900 2.000 1.880 1.970 47,000 91,060 1.9374 1.679 1.644 1.731 1.627 1.705 54,305 1.6768 0.00%
2024-08-30 0 1.940 1.910 2.100 1.910 1.960 188,000 362,010 1.9256 1.679 1.653 1.818 1.653 1.696 217,218 1.6666 1.57%
2024-08-29 0 1.910 1.900 2.000 1.910 1.910 33,000 63,030 1.9100 1.653 1.644 1.731 1.653 1.653 38,129 1.6531 0.00%
2024-08-28 0 1.910 1.910 1.930 1.910 1.940 142,000 274,460 1.9328 1.653 1.653 1.670 1.653 1.679 164,069 1.6728 -4.50%
2024-08-27 0 2.000 2.000 2.030 2.000 2.000 2,000 4,000 2.0000 1.731 1.731 1.757 1.731 1.731 2,311 1.7310 1.52%
2024-08-26 0 1.970 1.950 2.030 1.970 1.980 26,000 51,220 1.9700 1.705 1.688 1.757 1.705 1.714 30,041 1.7050 -0.51%
2024-08-23 0 1.980 1.980 2.000 1.880 2.030 153,000 301,590 1.9712 1.714 1.714 1.731 1.627 1.757 176,779 1.7060 5.32%
2024-08-22 0 1.880 1.880 1.950 1.820 1.880 29,000 53,860 1.8572 1.627 1.627 1.688 1.575 1.627 33,507 1.6074 0.53%
2024-08-21 0 1.870 1.840 1.910 - - 0 0 - 1.618 1.593 1.653 - - 0 - 0.00%
2024-08-20 0 1.870 1.870 1.930 1.820 1.820 4,000 7,310 1.8275 1.618 1.618 1.670 1.575 1.575 4,622 1.5817 -3.11%
2024-08-19 0 1.930 1.840 1.950 - - 0 0 - 1.670 1.593 1.688 - - 0 - 0.00%
2024-08-16 0 1.930 1.860 1.980 - - 0 0 - 1.670 1.610 1.714 - - 0 - 0.00%
2024-08-15 0 1.930 1.830 1.930 - - 0 0 - 1.670 1.584 1.670 - - 0 - 0.00%
2024-08-14 0 1.930 1.880 1.930 1.890 1.930 174,000 334,050 1.9198 1.670 1.627 1.670 1.636 1.670 201,042 1.6616 3.21%
2024-08-13 0 1.870 1.840 1.870 1.820 1.870 64,000 117,620 1.8378 1.618 1.593 1.618 1.575 1.618 73,947 1.5906 1.63%
2024-08-12 0 1.840 1.840 1.900 1.830 1.860 21,000 39,030 1.8586 1.593 1.593 1.644 1.584 1.610 24,264 1.6086 -1.08%
2024-08-09 0 1.860 1.860 1.900 - - 0 0 - 1.610 1.610 1.644 - - 0 - 0.00%
2024-08-08 0 1.860 1.860 1.910 - - 0 0 - 1.610 1.610 1.653 - - 0 - 0.00%
2024-08-07 0 1.860 1.860 1.880 - - 0 0 - 1.610 1.610 1.627 - - 0 - 0.00%
2024-08-06 0 1.860 1.860 1.880 1.780 1.870 1,108,000 2,008,310 1.8126 1.610 1.610 1.627 1.541 1.618 1,280,201 1.5687 -5.58%
2024-08-05 0 1.970 1.820 1.970 1.800 2.050 552,000 1,042,170 1.8880 1.705 1.575 1.705 1.558 1.774 637,789 1.6340 -7.08%
2024-08-02 0 2.120 - 2.190 - - 0 0 - 1.835 - 1.895 - - 0 - 0.00%
2024-08-01 0 2.120 2.120 2.190 2.120 2.120 5,000 10,600 2.1200 1.835 1.835 1.895 1.835 1.835 5,777 1.8348 1.92%
2024-07-31 0 2.080 1.950 2.080 2.080 2.080 6,000 12,480 2.0800 1.800 1.688 1.800 1.800 1.800 6,932 1.8002 0.00%
2024-07-30 0 2.080 - 2.190 - - 0 0 - 1.800 - 1.895 - - 0 - 0.00%
2024-07-29 0 2.080 1.600 2.110 - - 0 0 - 1.800 1.385 1.826 - - 0 - 0.00%
2024-07-26 0 2.080 1.900 2.190 - - 0 0 - 1.800 1.644 1.895 - - 0 - 0.00%
2024-07-25 0 2.080 1.780 2.190 - - 0 0 - 1.800 1.541 1.895 - - 0 - 0.00%
2024-07-24 0 2.080 - 2.190 - - 0 0 - 1.800 - 1.895 - - 0 - 0.00%
2024-07-23 0 2.080 1.990 2.190 - - 0 0 - 1.800 1.722 1.895 - - 0 - 0.00%
2024-07-22 0 2.080 - 2.190 - - 0 0 - 1.800 - 1.895 - - 0 - 0.00%
2024-07-19 0 2.080 2.010 2.080 2.070 2.100 71,000 148,420 2.0904 1.800 1.740 1.800 1.792 1.818 82,035 1.8092 -1.42%
2024-07-18 0 2.110 2.100 2.190 - - 0 0 - 1.826 1.818 1.895 - - 0 - 0.00%
2024-07-17 0 2.110 2.100 2.190 - - 0 0 - 1.826 1.818 1.895 - - 0 - 0.00%
2024-07-16 0 2.110 2.110 2.190 - - 0 0 - 1.826 1.826 1.895 - - 0 - 0.48%
2024-07-15 0 2.100 2.060 2.190 - - 0 0 - 1.818 1.783 1.895 - - 0 - 0.00%
2024-07-12 0 2.100 2.050 2.170 - - 0 0 - 1.818 1.774 1.878 - - 0 - 0.00%
2024-07-11 0 2.100 1.900 2.170 2.100 2.100 15,000 31,500 2.1000 1.818 1.644 1.878 1.818 1.818 17,331 1.8175 0.00%
2024-07-10 0 2.100 2.100 2.200 2.040 2.110 195,000 408,180 2.0932 1.818 1.818 1.904 1.766 1.826 225,306 1.8117 -2.78%
2024-07-09 0 2.160 - 2.180 2.160 2.160 1,000 2,160 2.1600 1.869 - 1.887 1.869 1.869 1,155 1.8695 0.00%
2024-07-08 0 2.160 1.800 2.160 - - 0 0 - 1.869 1.558 1.869 - - 0 - 0.00%
2024-07-05 0 2.160 1.910 2.160 - - 0 0 - 1.869 1.653 1.869 - - 0 - 0.00%
2024-07-04 0 2.160 2.030 2.160 - - 0 0 - 1.869 1.757 1.869 - - 0 - -0.92%
2024-07-03 0 2.180 2.030 2.180 2.200 2.200 1,000 2,200 2.2000 1.887 1.757 1.887 1.904 1.904 1,155 1.9041 7.35%
2024-07-02 0 2.250 2.100 2.270 2.250 2.280 94,000 212,250 2.2580 1.758 1.640 1.773 1.758 1.781 120,332 1.7639 0.00%
2024-06-28 0 2.250 2.240 2.360 2.250 2.250 113,000 254,250 2.2500 1.758 1.750 1.844 1.758 1.758 144,654 1.7576 -0.44%
2024-06-27 0 2.260 2.260 2.380 2.260 2.310 92,000 210,060 2.2833 1.765 1.765 1.859 1.765 1.805 117,772 1.7836 -0.88%
2024-06-26 0 2.280 2.280 2.340 2.280 2.350 60,000 139,940 2.3323 1.781 1.781 1.828 1.781 1.836 76,808 1.8220 0.00%
2024-06-25 0 2.280 2.260 2.280 2.280 2.280 8,000 18,240 2.2800 1.781 1.765 1.781 1.781 1.781 10,241 1.7811 0.00%
2024-06-24 0 2.280 2.280 2.350 - - 0 0 - 1.781 1.781 1.836 - - 0 - 0.00%
2024-06-21 0 2.280 2.280 2.300 - - 0 0 - 1.781 1.781 1.797 - - 0 - 0.00%
2024-06-20 0 2.280 2.280 2.350 - - 0 0 - 1.781 1.781 1.836 - - 0 - 0.00%
2024-06-19 0 2.280 2.280 2.350 2.250 2.300 16,000 36,540 2.2838 1.781 1.781 1.836 1.758 1.797 20,482 1.7840 -2.15%
2024-06-18 0 2.330 2.320 2.430 2.330 2.330 1,000 2,330 2.3300 1.820 1.812 1.898 1.820 1.820 1,280 1.8201 0.00%
2024-06-17 0 2.330 2.310 2.390 2.330 2.360 166,000 389,980 2.3493 1.820 1.805 1.867 1.820 1.844 212,501 1.8352 -5.28%
2024-06-14 0 2.460 2.400 2.460 2.370 2.460 78,000 190,650 2.4442 1.922 1.875 1.922 1.851 1.922 99,850 1.9094 6.96%
2024-06-13 0 2.300 2.220 2.300 - - 0 0 - 1.797 1.734 1.797 - - 0 - 0.00%
2024-06-12 0 2.300 2.230 2.370 2.290 2.300 29,000 66,580 2.2959 1.797 1.742 1.851 1.789 1.797 37,124 1.7935 0.00%
2024-06-11 0 2.300 2.200 2.300 2.300 2.420 43,000 99,320 2.3098 1.797 1.719 1.797 1.797 1.890 55,045 1.8043 -2.13%
2024-06-07 0 2.350 2.320 2.440 2.350 2.350 45,000 105,670 2.3482 1.836 1.812 1.906 1.836 1.836 57,606 1.8344 -1.67%
2024-06-06 0 2.390 2.350 2.390 - - 0 0 - 1.867 1.836 1.867 - - 0 - 0.00%
2024-06-05 0 2.390 2.350 2.390 2.400 2.460 139,000 334,140 2.4039 1.867 1.836 1.867 1.875 1.922 177,938 1.8779 -3.24%
2024-06-04 0 2.470 2.400 2.480 2.400 2.470 24,000 57,670 2.4029 1.929 1.875 1.937 1.875 1.929 30,723 1.8771 -1.20%
2024-06-03 0 2.500 2.400 2.500 2.400 2.500 12,000 29,810 2.4842 1.953 1.875 1.953 1.875 1.953 15,362 1.9406 6.38%
2024-05-31 0 2.350 2.350 2.410 2.330 2.430 33,000 77,590 2.3512 1.836 1.836 1.883 1.820 1.898 42,244 1.8367 -6.37%
2024-05-30 0 2.510 2.370 2.530 - - 0 0 - 1.961 1.851 1.976 - - 0 - 0.00%
2024-05-29 0 2.510 2.390 2.510 - - 0 0 - 1.961 1.867 1.961 - - 0 - 0.00%
2024-05-28 0 2.510 2.360 2.540 - - 0 0 - 1.961 1.844 1.984 - - 0 - 0.00%
2024-05-27 0 2.510 2.330 2.550 2.430 2.510 32,000 78,640 2.4575 1.961 1.820 1.992 1.898 1.961 40,964 1.9197 3.29%
2024-05-24 0 2.430 2.340 2.440 2.330 2.430 42,000 100,510 2.3931 1.898 1.828 1.906 1.820 1.898 53,765 1.8694 -2.41%
2024-05-23 0 2.490 2.410 2.490 2.450 2.520 123,000 309,520 2.5164 1.945 1.883 1.945 1.914 1.969 157,456 1.9658 1.63%
2024-05-22 0 2.450 2.440 2.450 - - 0 0 - 1.914 1.906 1.914 - - 0 - 0.00%
2024-05-21 0 2.450 2.420 2.450 2.450 2.450 29,000 71,050 2.4500 1.914 1.890 1.914 1.914 1.914 37,124 1.9139 -0.41%
2024-05-20 0 2.460 2.460 2.490 2.460 2.490 58,000 142,810 2.4622 1.922 1.922 1.945 1.922 1.945 74,247 1.9234 -0.40%
2024-05-17 0 2.470 2.460 2.540 2.400 2.470 175,000 431,090 2.4634 1.929 1.922 1.984 1.875 1.929 224,022 1.9243 -3.52%
2024-05-16 0 2.560 2.470 2.560 - - 0 0 - 2.000 1.929 2.000 - - 0 - 0.00%
2024-05-14 0 2.560 2.470 2.560 2.470 2.560 15,000 37,420 2.4947 2.000 1.929 2.000 1.929 2.000 19,202 1.9488 3.64%
2024-05-13 0 2.470 2.470 2.510 - - 0 0 - 1.929 1.929 1.961 - - 0 - 0.41%
2024-05-10 0 2.460 2.460 2.550 2.460 2.500 81,000 200,260 2.4723 1.922 1.922 1.992 1.922 1.953 103,690 1.9313 2.50%
2024-05-09 0 2.400 2.400 2.470 2.400 2.450 78,000 189,110 2.4245 1.875 1.875 1.929 1.875 1.914 99,850 1.8939 0.84%
2024-05-08 0 2.380 2.380 2.460 2.380 2.410 18,000 43,190 2.3994 1.859 1.859 1.922 1.859 1.883 23,042 1.8744 -6.67%
2024-05-07 0 2.550 2.400 2.550 2.410 2.560 2,000 4,970 2.4850 1.992 1.875 1.992 1.883 2.000 2,560 1.9412 0.00%
2024-05-06 0 2.550 2.300 2.550 2.550 2.560 123,000 314,650 2.5581 1.992 1.797 1.992 1.992 2.000 157,456 1.9983 0.39%
2024-05-03 0 2.540 2.540 2.610 2.520 2.630 179,000 461,050 2.5757 1.984 1.984 2.039 1.969 2.054 229,143 2.0121 0.79%
2024-05-02 0 2.520 2.390 2.520 2.400 2.520 17,000 41,120 2.4188 1.969 1.867 1.969 1.875 1.969 21,762 1.8895 0.00%
2024-04-30 0 2.520 2.390 2.520 2.390 2.520 46,000 110,850 2.4098 1.969 1.867 1.969 1.867 1.969 58,886 1.8825 3.28%
2024-04-29 0 2.440 2.370 2.500 2.430 2.440 58,000 141,390 2.4378 1.906 1.851 1.953 1.898 1.906 74,247 1.9043 0.00%
2024-04-26 0 2.440 2.380 2.440 2.320 2.460 57,000 133,160 2.3361 1.906 1.859 1.906 1.812 1.922 72,967 1.8249 -2.01%
2024-04-25 0 2.490 2.350 2.490 2.410 2.520 446,000 1,110,120 2.4891 1.945 1.836 1.945 1.883 1.969 570,936 1.9444 2.89%
2024-04-24 0 2.420 2.380 2.440 2.390 2.500 668,000 1,629,620 2.4396 1.890 1.859 1.906 1.867 1.953 855,124 1.9057 2.98%
2024-04-23 0 2.350 2.320 2.350 2.210 2.470 1,018,000 2,417,620 2.3749 1.836 1.812 1.836 1.726 1.929 1,303,168 1.8552 6.82%
2024-04-22 0 2.200 2.170 2.260 2.170 2.200 60,000 131,260 2.1877 1.719 1.695 1.765 1.695 1.719 76,808 1.7089 1.38%
2024-04-19 0 2.170 2.170 2.210 2.170 2.250 47,000 103,260 2.1970 1.695 1.695 1.726 1.695 1.758 60,166 1.7163 0.00%
2024-04-18 0 2.170 2.170 2.250 2.170 2.170 22,000 47,740 2.1700 1.695 1.695 1.758 1.695 1.695 28,163 1.6951 -0.46%
2024-04-17 0 2.180 2.160 2.240 - - 0 0 - 1.703 1.687 1.750 - - 0 - 0.00%
2024-04-16 0 2.180 2.180 2.200 2.160 2.200 103,000 225,150 2.1859 1.703 1.703 1.719 1.687 1.719 131,853 1.7076 -3.11%
2024-04-15 0 2.250 2.170 2.250 - - 0 0 - 1.758 1.695 1.758 - - 0 - 0.00%
2024-04-12 0 2.250 2.180 2.250 2.250 2.250 10,000 22,550 2.2550 1.758 1.703 1.758 1.758 1.758 12,801 1.7615 0.00%
2024-04-11 0 2.250 2.170 2.250 2.160 2.250 98,000 218,200 2.2265 1.758 1.695 1.758 1.687 1.758 125,452 1.7393 4.17%
2024-04-10 0 2.160 2.160 2.170 2.160 2.170 30,000 64,960 2.1653 1.687 1.687 1.695 1.687 1.695 38,404 1.6915 -2.26%
2024-04-09 0 2.210 2.160 2.220 2.160 2.240 37,000 81,970 2.2154 1.726 1.687 1.734 1.687 1.750 47,365 1.7306 0.00%
2024-04-08 0 2.210 2.170 2.220 2.150 2.230 110,000 239,250 2.1750 1.726 1.695 1.734 1.680 1.742 140,814 1.6991 -1.34%
2024-04-05 0 2.240 2.150 2.240 2.250 2.250 44,000 96,850 2.2011 1.750 1.680 1.750 1.758 1.758 56,326 1.7195 0.45%
2024-04-03 0 2.230 2.200 2.230 2.230 2.230 2,000 4,460 2.2300 1.742 1.719 1.742 1.742 1.742 2,560 1.7420 0.00%
2024-04-02 0 2.230 2.230 2.260 2.210 2.260 224,000 502,320 2.2425 1.742 1.742 1.765 1.726 1.765 286,748 1.7518 2.76%
2024-03-28 0 2.170 2.180 2.240 2.100 2.260 294,000 644,180 2.1911 1.695 1.703 1.750 1.640 1.765 376,357 1.7116 5.85%
2024-03-27 0 2.050 2.050 2.140 2.050 2.250 77,000 163,800 2.1273 1.601 1.601 1.672 1.601 1.758 98,570 1.6618 -7.24%
2024-03-26 0 2.210 2.100 2.210 - - 0 0 - 1.726 1.640 1.726 - - 0 - 0.00%
2024-03-25 0 2.210 2.120 2.240 - - 0 0 - 1.726 1.656 1.750 - - 0 - 0.00%
2024-03-22 0 2.210 2.100 2.210 - - 0 0 - 1.726 1.640 1.726 - - 0 - -1.34%
2024-03-21 0 2.240 2.150 2.240 2.120 2.240 4,000 8,600 2.1500 1.750 1.680 1.750 1.656 1.750 5,121 1.6795 0.00%
2024-03-20 0 2.240 2.170 2.240 - - 0 0 - 1.750 1.695 1.750 - - 0 - 0.00%
2024-03-19 0 2.240 2.100 2.240 2.230 2.240 44,000 98,520 2.2391 1.750 1.640 1.750 1.742 1.750 56,326 1.7491 0.00%
2024-03-18 0 2.240 2.170 2.240 2.150 2.250 64,000 140,250 2.1914 1.750 1.695 1.750 1.680 1.758 81,928 1.7119 1.82%
2024-03-15 0 2.200 2.080 2.250 2.200 2.230 46,000 101,300 2.2022 1.719 1.625 1.758 1.719 1.742 58,886 1.7203 -3.51%
2024-03-14 0 2.280 2.200 2.280 2.200 2.280 47,000 105,740 2.2498 1.781 1.719 1.781 1.719 1.781 60,166 1.7575 0.88%
2024-03-13 0 2.260 2.250 2.280 2.130 2.270 149,000 328,800 2.2067 1.765 1.758 1.781 1.664 1.773 190,739 1.7238 2.73%
2024-03-12 0 2.200 2.200 2.230 2.160 2.250 22,000 49,320 2.2418 1.719 1.719 1.742 1.687 1.758 28,163 1.7512 -2.22%
2024-03-11 0 2.250 2.120 2.250 2.190 2.250 100,000 222,650 2.2265 1.758 1.656 1.758 1.711 1.758 128,013 1.7393 4.65%
2024-03-08 0 2.150 2.070 2.270 2.050 2.150 391,000 815,420 2.0855 1.680 1.617 1.773 1.601 1.680 500,529 1.6291 7.50%
2024-03-07 0 2.000 2.000 2.040 1.990 2.020 140,000 280,160 2.0011 1.562 1.562 1.594 1.555 1.578 179,218 1.5632 -1.96%
2024-03-06 0 2.040 2.020 2.040 - - 0 0 - 1.594 1.578 1.594 - - 0 - 0.00%
2024-03-05 0 2.040 2.000 2.040 2.000 2.050 64,000 130,470 2.0386 1.594 1.562 1.594 1.562 1.601 81,928 1.5925 2.00%
2024-03-04 0 2.000 2.000 2.150 2.000 2.010 17,000 34,100 2.0059 1.562 1.562 1.680 1.562 1.570 21,762 1.5669 1.01%
2024-03-01 0 1.980 1.980 2.150 1.950 1.950 1,000 1,950 1.9500 1.547 1.547 1.680 1.523 1.523 1,280 1.5233 -3.41%
2024-02-29 0 2.050 2.050 2.150 2.050 2.050 30,000 61,500 2.0500 1.601 1.601 1.680 1.601 1.601 38,404 1.6014 2.50%
2024-02-28 0 2.000 1.920 2.050 2.000 2.050 10,000 20,200 2.0200 1.562 1.500 1.601 1.562 1.601 12,801 1.5780 -2.44%
2024-02-27 0 2.050 2.000 2.100 2.050 2.050 4,000 8,200 2.0500 1.601 1.562 1.640 1.601 1.601 5,121 1.6014 -2.38%
2024-02-26 0 2.100 1.920 2.100 2.070 2.120 86,000 179,810 2.0908 1.640 1.500 1.640 1.617 1.656 110,091 1.6333 0.96%
2024-02-23 0 2.080 1.990 2.080 2.000 2.080 129,000 265,360 2.0571 1.625 1.555 1.625 1.562 1.625 165,136 1.6069 2.46%
2024-02-22 0 2.030 1.960 2.040 2.030 2.030 20,000 40,600 2.0300 1.586 1.531 1.594 1.586 1.586 25,603 1.5858 -0.49%
2024-02-21 0 2.040 1.980 2.040 1.960 2.040 5,000 9,880 1.9760 1.594 1.547 1.594 1.531 1.594 6,401 1.5436 2.00%
2024-02-20 0 2.000 1.910 2.050 - - 0 0 - 1.562 1.492 1.601 - - 0 - 0.00%
2024-02-19 0 2.000 1.900 2.080 - - 0 0 - 1.562 1.484 1.625 - - 0 - 0.00%
2024-02-16 0 2.000 1.950 2.090 1.970 2.000 90,000 178,800 1.9867 1.562 1.523 1.633 1.539 1.562 115,211 1.5519 3.09%
2024-02-15 0 1.940 1.940 1.980 1.940 1.960 60,000 116,490 1.9415 1.515 1.515 1.547 1.515 1.531 76,808 1.5166 -2.51%
2024-02-14 0 1.990 1.900 1.990 - - 0 0 - 1.555 1.484 1.555 - - 0 - 0.00%
2024-02-09 0 1.990 1.900 2.000 - - 0 0 - 1.555 1.484 1.562 - - 0 - 0.00%
2024-02-08 0 1.990 1.950 1.990 1.990 1.990 5,000 9,950 1.9900 1.555 1.523 1.555 1.555 1.555 6,401 1.5545 2.05%
2024-02-07 0 1.950 1.950 2.000 1.950 1.950 1,000 1,950 1.9500 1.523 1.523 1.562 1.523 1.523 1,280 1.5233 -2.50%
2024-02-06 0 2.000 1.890 2.000 2.000 2.000 17,000 34,000 2.0000 1.562 1.476 1.562 1.562 1.562 21,762 1.5623 0.00%
2024-02-05 0 2.000 1.890 2.000 - - 0 0 - 1.562 1.476 1.562 - - 0 - 0.00%
2024-02-02 0 2.000 1.890 2.090 - - 0 0 - 1.562 1.476 1.633 - - 0 - 0.00%
2024-02-01 0 2.000 1.910 2.060 - - 0 0 - 1.562 1.492 1.609 - - 0 - 0.00%
2024-01-31 0 2.000 1.880 2.080 - - 0 0 - 1.562 1.469 1.625 - - 0 - 0.00%
2024-01-30 0 2.000 1.920 2.050 1.870 2.090 6,000 12,230 2.0383 1.562 1.500 1.601 1.461 1.633 7,681 1.5923 2.04%
2024-01-29 0 1.960 1.960 2.000 1.960 1.960 45,000 88,200 1.9600 1.531 1.531 1.562 1.531 1.531 57,606 1.5311 -3.45%
2024-01-26 0 2.030 1.900 2.030 - - 0 0 - 1.586 1.484 1.586 - - 0 - -0.98%
2024-01-25 0 2.050 1.980 2.050 2.000 2.060 7,000 14,060 2.0086 1.601 1.547 1.601 1.562 1.609 8,961 1.5690 7.89%
2024-01-24 0 1.900 1.940 2.080 1.880 1.900 78,000 147,440 1.8903 1.484 1.515 1.625 1.469 1.484 99,850 1.4766 3.26%
2024-01-23 0 1.840 1.840 2.110 - - 0 0 - 1.437 1.437 1.648 - - 0 - 0.55%
2024-01-22 0 1.830 1.830 1.880 1.820 1.870 47,000 85,960 1.8289 1.430 1.430 1.469 1.422 1.461 60,166 1.4287 -3.68%
2024-01-19 0 1.900 1.880 1.950 - - 0 0 - 1.484 1.469 1.523 - - 0 - 0.00%
2024-01-18 0 1.900 1.900 1.950 1.900 1.900 1,000 1,900 1.9000 1.484 1.484 1.523 1.484 1.484 1,280 1.4842 0.00%
2024-01-17 0 1.900 1.850 1.900 1.880 1.900 5,000 9,420 1.8840 1.484 1.445 1.484 1.469 1.484 6,401 1.4717 -0.52%
2024-01-16 0 1.910 1.900 1.970 1.910 2.050 15,000 28,790 1.9193 1.492 1.484 1.539 1.492 1.601 19,202 1.4993 0.53%
2024-01-15 0 1.900 1.900 1.950 1.900 1.900 10,000 19,000 1.9000 1.484 1.484 1.523 1.484 1.484 12,801 1.4842 -1.04%
2024-01-12 0 1.920 1.900 2.110 1.920 1.920 2,000 3,840 1.9200 1.500 1.484 1.648 1.500 1.500 2,560 1.4999 0.00%
2024-01-11 0 1.920 1.920 2.010 1.920 1.920 2,000 3,840 1.9200 1.500 1.500 1.570 1.500 1.500 2,560 1.4999 -3.52%
2024-01-10 0 1.990 1.940 1.990 2.000 2.000 1,000 2,000 2.0000 1.555 1.515 1.555 1.562 1.562 1,280 1.5623 2.05%
2024-01-09 0 1.950 1.950 1.990 1.910 1.950 297,000 579,070 1.9497 1.523 1.523 1.555 1.492 1.523 380,197 1.5231 2.09%
2024-01-08 0 1.910 1.910 2.000 1.900 1.950 15,000 28,720 1.9147 1.492 1.492 1.562 1.484 1.523 19,202 1.4957 -2.05%
2024-01-05 0 1.950 1.950 2.010 1.950 1.950 4,000 7,800 1.9500 1.523 1.523 1.570 1.523 1.523 5,121 1.5233 0.00%
2024-01-04 0 1.950 1.910 1.980 1.950 1.950 1,000 1,950 1.9500 1.523 1.492 1.547 1.523 1.523 1,280 1.5233 0.00%
2024-01-03 0 1.950 1.920 2.080 - - 0 0 - 1.523 1.500 1.625 - - 0 - 0.00%
2024-01-02 0 1.950 1.940 1.990 1.950 1.950 36,000 70,200 1.9500 1.523 1.515 1.555 1.523 1.523 46,085 1.5233 -2.99%
2023-12-29 0 2.010 1.920 2.040 1.910 2.010 23,000 45,790 1.9909 1.570 1.500 1.594 1.492 1.570 29,443 1.5552 5.79%
2023-12-28 0 1.900 1.900 2.010 1.900 1.920 31,000 59,180 1.9090 1.484 1.484 1.570 1.484 1.500 39,684 1.4913 0.00%
2023-12-27 0 1.900 1.880 2.010 1.900 1.910 128,000 243,390 1.9015 1.484 1.469 1.570 1.484 1.492 163,856 1.4854 0.00%
2023-12-22 0 1.900 1.850 2.010 1.900 1.900 3,000 5,700 1.9000 1.484 1.445 1.570 1.484 1.484 3,840 1.4842 1.60%
2023-12-21 0 1.870 1.840 1.940 - - 0 0 - 1.461 1.437 1.515 - - 0 - 0.00%
2023-12-20 0 1.870 1.860 2.000 1.870 1.870 7,000 13,090 1.8700 1.461 1.453 1.562 1.461 1.461 8,961 1.4608 1.08%
2023-12-19 0 1.850 1.840 1.870 1.850 1.880 101,000 187,290 1.8544 1.445 1.437 1.461 1.445 1.469 129,293 1.4486 -1.60%
2023-12-18 0 1.880 1.880 1.940 1.880 1.930 5,000 9,470 1.8940 1.469 1.469 1.515 1.469 1.508 6,401 1.4795 -3.09%
2023-12-15 0 1.940 1.880 1.940 1.900 1.940 149,000 285,190 1.9140 1.515 1.469 1.515 1.484 1.515 190,739 1.4952 -2.02%
2023-12-14 0 1.980 1.880 1.980 1.930 1.990 81,000 156,390 1.9307 1.547 1.469 1.547 1.508 1.555 103,690 1.5082 2.59%
2023-12-13 0 1.930 1.840 1.930 - - 0 0 - 1.508 1.437 1.508 - - 0 - 0.00%
2023-12-12 0 1.930 1.850 1.930 1.930 1.930 8,000 15,440 1.9300 1.508 1.445 1.508 1.508 1.508 10,241 1.5077 0.00%
2023-12-11 0 1.930 1.840 1.950 - - 0 0 - 1.508 1.437 1.523 - - 0 - 0.00%
2023-12-08 0 1.930 1.920 1.950 1.900 1.950 21,000 40,460 1.9267 1.508 1.500 1.523 1.484 1.523 26,883 1.5051 -3.98%
2023-12-07 0 2.010 1.940 2.010 1.900 2.010 60,000 115,050 1.9175 1.570 1.515 1.570 1.484 1.570 76,808 1.4979 3.61%
2023-12-06 0 1.940 1.880 1.940 1.940 1.940 16,000 31,040 1.9400 1.515 1.469 1.515 1.515 1.515 20,482 1.5155 -1.52%
2023-12-05 0 1.970 1.950 1.970 1.900 1.990 41,000 80,190 1.9559 1.539 1.523 1.539 1.484 1.555 52,485 1.5279 0.00%
2023-12-04 0 1.970 1.880 1.970 1.890 2.000 58,000 113,320 1.9538 1.539 1.469 1.539 1.476 1.562 74,247 1.5263 -1.50%
2023-12-01 0 2.000 1.910 2.000 1.990 2.000 17,000 33,990 1.9994 1.562 1.492 1.562 1.555 1.562 21,762 1.5619 0.00%
2023-11-30 0 2.000 1.960 2.000 1.930 2.020 41,000 80,230 1.9568 1.562 1.531 1.562 1.508 1.578 52,485 1.5286 -0.99%
2023-11-29 0 2.020 1.930 2.020 1.980 2.020 81,000 163,460 2.0180 1.578 1.508 1.578 1.547 1.578 103,690 1.5764 3.06%
2023-11-28 0 1.960 1.950 2.010 1.950 2.010 202,000 401,580 1.9880 1.531 1.523 1.570 1.523 1.570 258,585 1.5530 -2.00%
2023-11-27 0 2.000 1.950 2.000 1.840 2.000 234,000 456,390 1.9504 1.562 1.523 1.562 1.437 1.562 299,550 1.5236 9.89%
2023-11-24 0 1.820 1.810 1.840 - - 0 0 - 1.422 1.414 1.437 - - 0 - 0.00%
2023-11-23 0 1.820 1.810 1.840 1.810 1.820 102,000 184,640 1.8102 1.422 1.414 1.437 1.414 1.422 130,573 1.4141 0.55%
2023-11-22 0 1.810 1.800 1.820 1.800 1.830 8,000 14,530 1.8163 1.414 1.406 1.422 1.406 1.430 10,241 1.4188 0.00%
2023-11-21 0 1.810 1.810 1.840 1.800 1.840 76,000 139,400 1.8342 1.414 1.414 1.437 1.406 1.437 97,290 1.4328 0.00%
2023-11-20 0 1.810 1.810 1.910 1.800 1.800 28,000 50,680 1.8100 1.414 1.414 1.492 1.406 1.406 35,844 1.4139 -1.09%
2023-11-17 0 1.830 1.800 1.830 1.830 1.830 8,000 14,620 1.8275 1.430 1.406 1.430 1.430 1.430 10,241 1.4276 1.10%
2023-11-16 0 1.810 1.810 1.960 1.810 1.810 32,000 57,920 1.8100 1.414 1.414 1.531 1.414 1.414 40,964 1.4139 -2.69%
2023-11-15 0 1.860 1.820 1.860 1.860 1.860 14,000 26,000 1.8571 1.453 1.422 1.453 1.453 1.453 17,922 1.4507 2.20%
2023-11-14 0 1.820 1.820 1.920 - - 0 0 - 1.422 1.422 1.500 - - 0 - 0.55%
2023-11-13 0 1.810 1.810 1.860 1.800 1.860 9,000 16,680 1.8533 1.414 1.414 1.453 1.406 1.453 11,521 1.4478 -1.09%
2023-11-10 0 1.830 1.800 1.920 - - 0 0 - 1.430 1.406 1.500 - - 0 - 0.00%
2023-11-09 0 1.830 1.800 1.920 - - 0 0 - 1.430 1.406 1.500 - - 0 - 0.00%
2023-11-08 0 1.830 1.780 1.830 1.830 1.830 21,000 38,430 1.8300 1.430 1.390 1.430 1.430 1.430 26,883 1.4295 0.00%
2023-11-07 0 1.830 1.830 1.920 1.820 1.830 21,000 38,230 1.8205 1.430 1.430 1.500 1.422 1.430 26,883 1.4221 -0.54%
2023-11-06 0 1.840 1.840 1.920 1.840 1.840 4,000 7,360 1.8400 1.437 1.437 1.500 1.437 1.437 5,121 1.4374 0.00%
2023-11-03 0 1.840 1.830 1.840 1.830 1.840 157,000 288,870 1.8399 1.437 1.430 1.437 1.430 1.437 200,980 1.4373 1.10%
2023-11-02 0 1.820 1.810 1.820 1.810 1.820 138,000 250,910 1.8182 1.422 1.414 1.422 1.414 1.422 176,657 1.4203 0.00%
2023-11-01 0 1.820 1.790 1.820 1.820 1.820 24,000 43,680 1.8200 1.422 1.398 1.422 1.422 1.422 30,723 1.4217 0.00%
2023-10-31 0 1.820 1.800 1.820 1.820 1.830 14,000 25,510 1.8221 1.422 1.406 1.422 1.422 1.430 17,922 1.4234 0.00%
2023-10-30 0 1.820 1.820 1.850 1.800 1.850 2,000 3,650 1.8250 1.422 1.422 1.445 1.406 1.445 2,560 1.4256 -1.62%
2023-10-27 0 1.850 1.850 2.080 1.510 1.850 272,000 484,340 1.7807 1.445 1.445 1.625 1.180 1.445 348,194 1.3910 0.00%
2023-10-26 0 1.850 1.840 1.890 - - 0 0 - 1.445 1.437 1.476 - - 0 - 0.00%
2023-10-25 0 1.850 1.850 1.890 1.850 1.900 9,000 16,990 1.8878 1.445 1.445 1.476 1.445 1.484 11,521 1.4747 -2.63%
2023-10-24 0 1.900 1.850 1.930 1.900 1.980 187,000 361,550 1.9334 1.484 1.445 1.508 1.484 1.547 239,384 1.5103 -4.52%
2023-10-20 0 1.990 1.990 2.000 1.990 2.000 5,000 9,960 1.9920 1.555 1.555 1.562 1.555 1.562 6,401 1.5561 -0.50%
2023-10-19 0 2.000 1.990 2.000 2.000 2.020 20,000 40,250 2.0125 1.562 1.555 1.562 1.562 1.578 25,603 1.5721 -1.96%
2023-10-18 0 2.040 2.020 2.050 2.040 2.040 27,000 55,080 2.0400 1.594 1.578 1.601 1.594 1.594 34,563 1.5936 -0.49%
2023-10-17 0 2.050 2.020 2.050 2.020 2.050 4,000 8,110 2.0275 1.601 1.578 1.601 1.578 1.601 5,121 1.5838 1.49%
2023-10-16 0 2.020 2.020 2.060 2.010 2.080 203,000 410,610 2.0227 1.578 1.578 1.609 1.570 1.625 259,866 1.5801 0.00%
2023-10-13 0 2.020 2.010 2.020 - - 2,000 4,040 2.0200 1.578 1.570 1.578 - - 2,560 1.5780 -0.49%
2023-10-12 0 2.030 2.020 2.030 2.000 2.030 57,000 114,600 2.0105 1.586 1.578 1.586 1.562 1.586 72,967 1.5706 0.00%
2023-10-11 0 2.030 2.030 2.080 2.020 2.030 260,000 527,200 2.0277 1.586 1.586 1.625 1.578 1.586 332,833 1.5840 -2.40%
2023-10-10 0 2.080 2.020 2.080 2.000 2.090 112,000 225,070 2.0096 1.625 1.578 1.625 1.562 1.633 143,374 1.5698 -2.35%
2023-10-09 0 2.130 2.050 2.130 2.040 2.130 10,000 21,030 2.1030 1.664 1.601 1.664 1.594 1.664 12,801 1.6428 3.90%
2023-10-06 0 2.050 2.050 2.100 2.040 2.100 35,000 72,380 2.0680 1.601 1.601 1.640 1.594 1.640 44,804 1.6155 -2.38%
2023-10-05 0 2.100 2.030 2.100 2.100 2.100 2,000 4,200 2.1000 1.640 1.586 1.640 1.640 1.640 2,560 1.6405 0.48%
2023-10-04 0 2.090 2.030 2.100 2.030 2.090 20,000 41,190 2.0595 1.633 1.586 1.640 1.586 1.633 25,603 1.6088 -0.48%
2023-10-03 0 2.100 2.050 2.120 2.030 2.160 14,000 28,880 2.0629 1.640 1.601 1.656 1.586 1.687 17,922 1.6114 1.94%
2023-09-29 0 2.060 2.060 2.100 2.050 2.100 3,000 6,240 2.0800 1.609 1.609 1.640 1.601 1.640 3,840 1.6248 1.48%
2023-09-28 0 2.030 2.030 2.070 2.030 2.050 53,000 108,380 2.0449 1.586 1.586 1.617 1.586 1.601 67,847 1.5974 -2.40%
2023-09-27 0 2.080 2.040 2.080 - - 0 0 - 1.625 1.594 1.625 - - 0 - -0.48%
2023-09-26 0 2.090 2.040 2.090 2.090 2.090 10,000 20,900 2.0900 1.633 1.594 1.633 1.633 1.633 12,801 1.6327 0.00%
2023-09-25 0 2.090 2.050 2.100 2.040 2.120 7,000 14,650 2.0929 1.633 1.601 1.640 1.594 1.656 8,961 1.6349 -0.48%
2023-09-22 0 2.100 2.090 2.160 2.050 2.100 59,000 123,630 2.0954 1.640 1.633 1.687 1.601 1.640 75,527 1.6369 0.00%
2023-09-21 0 2.100 2.050 2.150 2.060 2.100 13,000 26,820 2.0631 1.640 1.601 1.680 1.609 1.640 16,642 1.6116 1.94%
2023-09-20 0 2.060 2.060 2.100 2.060 2.060 17,000 35,020 2.0600 1.609 1.609 1.640 1.609 1.609 21,762 1.6092 0.98%
2023-09-19 0 2.040 2.040 2.190 - - 0 0 - 1.594 1.594 1.711 - - 0 - 0.49%
2023-09-18 0 2.030 2.030 2.180 2.030 2.040 7,000 14,270 2.0386 1.586 1.586 1.703 1.586 1.594 8,961 1.5925 0.50%
2023-09-15 0 2.020 2.010 2.180 1.990 2.020 92,000 184,840 2.0091 1.578 1.570 1.703 1.555 1.578 117,772 1.5695 1.00%
2023-09-14 0 2.000 1.950 2.010 1.930 2.000 14,000 27,200 1.9429 1.562 1.523 1.570 1.508 1.562 17,922 1.5177 -0.50%
2023-09-13 0 2.010 1.930 2.010 - - 0 0 - 1.570 1.508 1.570 - - 0 - 0.00%
2023-09-12 0 2.010 1.970 2.070 2.010 2.010 37,000 74,370 2.0100 1.570 1.539 1.617 1.570 1.570 47,365 1.5702 0.00%
2023-09-11 0 2.010 1.960 2.010 - - 0 0 - 1.570 1.531 1.570 - - 0 - 0.00%
2023-09-07 0 2.010 1.950 2.010 1.990 2.030 98,000 195,830 1.9983 1.570 1.523 1.570 1.555 1.586 125,452 1.5610 0.00%
2023-09-06 0 2.010 2.010 2.030 1.950 2.010 56,000 111,630 1.9934 1.570 1.570 1.586 1.523 1.570 71,687 1.5572 -1.95%
2023-09-05 0 2.050 1.980 2.070 - - 0 0 - 1.601 1.547 1.617 - - 0 - 0.00%
2023-09-04 0 2.050 2.010 2.120 1.990 2.050 72,000 145,130 2.0157 1.601 1.570 1.656 1.555 1.601 92,169 1.5746 1.99%
2023-08-31 0 2.010 2.010 2.060 2.000 2.140 122,000 254,680 2.0875 1.570 1.570 1.609 1.562 1.672 156,175 1.6307 -1.95%
2023-08-30 0 2.050 2.050 2.130 2.040 2.060 163,000 337,950 2.0733 1.601 1.601 1.664 1.594 1.609 208,661 1.6196 -1.44%
2023-08-29 0 2.080 2.050 2.100 2.010 2.150 114,000 243,500 2.1360 1.625 1.601 1.640 1.570 1.680 145,934 1.6686 -2.35%
2023-08-28 0 2.130 2.010 2.130 2.150 2.150 100,000 215,000 2.1500 1.664 1.570 1.664 1.680 1.680 128,013 1.6795 -0.93%
2023-08-25 0 2.150 1.950 2.150 2.010 2.150 61,000 123,430 2.0234 1.680 1.523 1.680 1.570 1.680 78,088 1.5807 6.97%
2023-08-24 0 2.010 2.010 2.170 2.010 2.080 16,000 32,300 2.0188 1.570 1.570 1.695 1.570 1.625 20,482 1.5770 1.01%
2023-08-23 0 1.990 1.990 2.130 - - 0 0 - 1.555 1.555 1.664 - - 0 - 0.00%
2023-08-22 0 1.990 1.980 2.090 1.990 1.990 9,000 17,910 1.9900 1.555 1.547 1.633 1.555 1.555 11,521 1.5545 -4.78%
2023-08-21 0 2.090 1.990 2.090 - - 0 0 - 1.633 1.555 1.633 - - 0 - 0.00%
2023-08-18 0 2.090 2.000 2.090 - - 0 0 - 1.633 1.562 1.633 - - 0 - 0.00%
2023-08-17 0 2.090 2.000 2.150 2.090 2.090 19,000 39,660 2.0874 1.633 1.562 1.680 1.633 1.633 24,322 1.6306 -3.24%
2023-08-16 0 2.160 2.000 2.160 2.090 2.160 13,000 27,240 2.0954 1.687 1.562 1.687 1.633 1.687 16,642 1.6369 0.93%
2023-08-15 0 2.140 2.010 2.150 2.130 2.140 110,000 235,300 2.1391 1.672 1.570 1.680 1.664 1.672 140,814 1.6710 -1.38%
2023-08-14 0 2.170 2.000 2.180 - - 0 0 - 1.695 1.562 1.703 - - 0 - 0.00%
2023-08-11 0 2.170 1.950 2.170 2.180 2.180 5,000 10,900 2.1800 1.695 1.523 1.695 1.703 1.703 6,401 1.7030 -2.25%
2023-08-10 0 2.220 1.950 2.220 2.240 2.250 16,000 35,990 2.2494 1.734 1.523 1.734 1.750 1.758 20,482 1.7572 1.37%
2023-08-09 0 2.190 2.000 2.230 2.190 2.230 64,000 140,660 2.1978 1.711 1.562 1.742 1.711 1.742 81,928 1.7169 0.00%
2023-08-08 0 2.190 1.980 2.290 2.190 2.190 6,000 13,140 2.1900 1.711 1.547 1.789 1.711 1.711 7,681 1.7108 0.00%
2023-08-07 0 2.190 1.950 2.240 1.910 2.190 10,000 19,700 1.9700 1.711 1.523 1.750 1.492 1.711 12,801 1.5389 0.00%
2023-08-04 0 2.190 2.110 2.270 - - 0 0 - 1.711 1.648 1.773 - - 0 - 0.00%
2023-08-03 0 2.190 2.180 2.270 1.910 2.220 28,000 60,680 2.1671 1.711 1.703 1.773 1.492 1.734 35,844 1.6929 0.92%
2023-08-02 0 2.170 2.170 2.200 2.170 2.210 69,000 151,890 2.2013 1.695 1.695 1.719 1.695 1.726 88,329 1.7196 -1.36%
2023-08-01 0 2.200 2.180 2.240 2.200 2.280 11,000 24,280 2.2073 1.719 1.703 1.750 1.719 1.781 14,081 1.7243 1.38%
2023-07-31 0 2.170 2.170 2.180 2.130 2.210 324,000 706,090 2.1793 1.695 1.695 1.703 1.664 1.726 414,761 1.7024 5.34%
2023-07-28 0 2.060 1.960 2.060 2.060 2.060 5,000 10,300 2.0600 1.609 1.531 1.609 1.609 1.609 6,401 1.6092 0.00%
2023-07-27 0 2.060 2.000 2.060 2.060 2.060 22,000 45,320 2.0600 1.609 1.562 1.609 1.609 1.609 28,163 1.6092 0.00%
2023-07-26 0 2.060 1.940 2.060 1.890 2.100 100,000 202,500 2.0250 1.609 1.515 1.609 1.476 1.640 128,013 1.5819 5.64%
2023-07-25 0 1.950 1.890 1.950 1.970 1.980 14,000 27,610 1.9721 1.523 1.476 1.523 1.539 1.547 17,922 1.5406 2.63%
2023-07-24 0 1.900 1.890 1.980 1.900 1.900 25,000 47,900 1.9160 1.484 1.476 1.547 1.484 1.484 32,003 1.4967 0.00%
2023-07-21 0 1.900 1.830 1.970 1.860 1.900 11,000 20,860 1.8964 1.484 1.430 1.539 1.453 1.484 14,081 1.4814 6.15%
2023-07-20 0 1.790 1.780 1.860 - - 0 0 - 1.398 1.390 1.453 - - 0 - 0.00%
2023-07-19 0 1.790 1.790 1.800 1.770 1.800 118,000 212,340 1.7995 1.398 1.398 1.406 1.383 1.406 151,055 1.4057 -1.65%
2023-07-18 0 1.820 1.820 1.960 1.820 1.820 21,000 38,220 1.8200 1.422 1.422 1.531 1.422 1.422 26,883 1.4217 -1.09%
2023-07-14 0 1.840 1.800 1.940 - - 0 0 - 1.437 1.406 1.515 - - 0 - 0.00%
2023-07-13 0 1.840 1.840 1.940 1.810 1.850 24,000 43,900 1.8292 1.437 1.437 1.515 1.414 1.445 30,723 1.4289 2.22%
2023-07-12 0 1.800 1.800 1.960 - - 0 0 - 1.406 1.406 1.531 - - 0 - 0.56%
2023-07-11 0 1.790 1.790 1.950 - - 0 0 - 1.398 1.398 1.523 - - 0 - 1.13%
2023-07-10 0 1.770 1.770 1.970 - - 0 0 - 1.383 1.383 1.539 - - 0 - 0.00%
2023-07-07 0 1.770 1.770 1.930 - - 0 0 - 1.383 1.383 1.508 - - 0 - 1.14%
2023-07-06 0 1.750 1.750 1.940 1.750 1.960 3,000 5,670 1.8900 1.367 1.367 1.515 1.367 1.531 3,840 1.4764 0.57%
2023-07-05 0 1.740 1.740 1.850 1.710 1.710 9,000 15,390 1.7100 1.359 1.359 1.445 1.336 1.336 11,521 1.3358 -8.90%
2023-07-04 0 1.910 1.760 1.910 1.900 1.910 3,000 5,710 1.9033 1.492 1.375 1.492 1.484 1.492 3,840 1.4868 7.49%
2023-07-03 0 1.940 1.920 1.970 1.940 1.980 90,000 176,720 1.9636 1.388 1.374 1.410 1.388 1.417 125,781 1.4050 2.11%
2023-06-30 0 1.900 1.900 1.970 1.900 1.900 4,000 7,600 1.9000 1.360 1.360 1.410 1.360 1.360 5,590 1.3595 0.00%
2023-06-29 0 1.900 1.900 1.960 1.900 1.960 54,000 102,840 1.9044 1.360 1.360 1.402 1.360 1.402 75,469 1.3627 -2.06%
2023-06-28 0 1.940 1.930 1.940 1.930 1.960 32,000 62,560 1.9550 1.388 1.381 1.388 1.381 1.402 44,722 1.3989 2.11%
2023-06-27 0 1.900 1.900 1.930 - - 0 0 - 1.360 1.360 1.381 - - 0 - 1.06%
2023-06-26 0 1.880 1.850 1.930 - - 0 0 - 1.345 1.324 1.381 - - 0 - 0.00%
2023-06-23 0 1.880 1.850 1.930 1.880 1.960 54,000 101,600 1.8815 1.345 1.324 1.381 1.345 1.402 75,469 1.3463 -1.05%
2023-06-21 0 1.900 1.880 1.950 1.900 1.950 41,000 77,950 1.9012 1.360 1.345 1.395 1.360 1.395 57,300 1.3604 -2.06%
2023-06-20 0 1.940 1.880 1.940 1.880 1.950 112,000 217,530 1.9422 1.388 1.345 1.388 1.345 1.395 156,528 1.3897 1.04%
2023-06-19 0 1.920 1.850 1.920 1.830 1.950 210,000 393,170 1.8722 1.374 1.324 1.374 1.309 1.395 293,490 1.3396 3.78%
2023-06-16 0 1.850 1.850 1.910 1.840 1.890 198,000 366,710 1.8521 1.324 1.324 1.367 1.317 1.352 276,719 1.3252 -6.09%
2023-06-15 0 1.970 1.910 1.970 1.820 1.980 96,000 178,550 1.8599 1.410 1.367 1.410 1.302 1.417 134,167 1.3308 4.23%
2023-06-14 0 1.890 1.890 1.960 1.890 1.900 24,000 45,580 1.8992 1.352 1.352 1.402 1.352 1.360 33,542 1.3589 -0.53%
2023-06-13 0 1.900 1.900 1.970 - - 0 0 - 1.360 1.360 1.410 - - 0 - 0.00%
2023-06-12 0 1.900 1.880 1.900 1.900 1.930 53,000 101,150 1.9085 1.360 1.345 1.360 1.360 1.381 74,071 1.3656 -1.04%
2023-06-09 0 1.920 1.920 1.930 1.920 1.920 19,000 36,480 1.9200 1.374 1.374 1.381 1.374 1.374 26,554 1.3738 -0.52%
2023-06-08 0 1.930 1.880 1.930 1.890 1.950 51,000 96,450 1.8912 1.381 1.345 1.381 1.352 1.395 71,276 1.3532 2.12%
2023-06-07 0 1.890 1.890 1.900 1.890 1.890 15,000 28,350 1.8900 1.352 1.352 1.360 1.352 1.352 20,964 1.3523 -0.53%
2023-06-06 0 1.900 1.900 1.940 1.900 1.900 19,000 36,100 1.9000 1.360 1.360 1.388 1.360 1.360 26,554 1.3595 0.00%
2023-06-05 0 1.900 1.800 1.900 1.860 1.900 21,000 39,100 1.8619 1.360 1.288 1.360 1.331 1.360 29,349 1.3322 2.15%
2023-06-02 0 1.860 1.820 1.900 1.860 1.870 12,000 22,340 1.8617 1.331 1.302 1.360 1.331 1.338 16,771 1.3321 -1.06%
2023-06-01 0 1.880 - 1.950 1.880 1.890 2,000 3,770 1.8850 1.345 - 1.395 1.345 1.352 2,795 1.3488 -3.59%
2023-05-31 0 1.950 1.890 1.980 1.900 1.950 95,000 180,600 1.9011 1.395 1.352 1.417 1.360 1.395 132,769 1.3603 3.17%
2023-05-30 0 1.890 1.850 1.950 1.890 1.890 22,000 41,580 1.8900 1.352 1.324 1.395 1.352 1.352 30,747 1.3523 0.00%
2023-05-29 0 1.890 1.820 1.940 - - 0 0 - 1.352 1.302 1.388 - - 0 - 0.00%
2023-05-25 0 1.890 1.670 1.930 - - 0 0 - 1.352 1.195 1.381 - - 0 - 0.00%
2023-05-24 0 1.890 1.830 1.950 - - 0 0 - 1.352 1.309 1.395 - - 0 - 0.00%
2023-05-23 0 1.890 1.830 2.000 1.890 1.920 54,000 102,620 1.9004 1.352 1.309 1.431 1.352 1.374 75,469 1.3598 -1.05%
2023-05-22 0 1.910 1.910 2.000 1.900 1.940 36,000 68,450 1.9014 1.367 1.367 1.431 1.360 1.388 50,313 1.3605 0.53%
2023-05-19 0 1.900 1.900 1.940 1.890 1.900 52,000 98,480 1.8938 1.360 1.360 1.388 1.352 1.360 72,674 1.3551 -0.52%
2023-05-18 0 1.910 1.900 1.960 1.900 1.960 26,000 50,800 1.9538 1.367 1.360 1.402 1.360 1.402 36,337 1.3980 -1.04%
2023-05-17 0 1.930 1.890 1.930 1.890 1.940 51,000 98,400 1.9294 1.381 1.352 1.381 1.352 1.388 71,276 1.3805 0.00%
2023-05-16 0 1.930 1.930 2.060 1.930 1.940 101,000 195,930 1.9399 1.381 1.381 1.474 1.381 1.388 141,155 1.3881 -0.52%
2023-05-15 0 1.940 1.880 1.890 1.890 1.950 115,000 221,390 1.9251 1.388 1.345 1.352 1.352 1.395 160,720 1.3775 1.57%
2023-05-12 0 1.910 1.910 1.950 1.910 1.990 52,000 103,370 1.9879 1.367 1.367 1.395 1.367 1.424 72,674 1.4224 -2.55%
2023-05-11 0 1.960 1.920 1.960 1.970 1.970 29,000 57,130 1.9700 1.402 1.374 1.402 1.410 1.410 40,530 1.4096 -0.51%
2023-05-10 0 1.970 1.970 2.010 1.960 1.970 9,000 17,720 1.9689 1.410 1.410 1.438 1.402 1.410 12,578 1.4088 1.03%
2023-05-09 0 1.950 1.950 2.040 1.920 2.050 144,000 283,760 1.9706 1.395 1.395 1.460 1.374 1.467 201,250 1.4100 -4.41%
2023-05-08 0 2.040 1.940 2.040 1.890 2.050 166,000 316,210 1.9049 1.460 1.388 1.460 1.352 1.467 231,997 1.3630 3.03%
2023-05-05 0 1.980 1.950 1.980 1.930 1.980 72,000 140,510 1.9515 1.417 1.395 1.417 1.381 1.417 100,625 1.3964 1.54%
2023-05-04 0 1.950 1.910 1.980 1.850 1.990 348,000 655,890 1.8847 1.395 1.367 1.417 1.324 1.424 486,354 1.3486 1.04%
2023-05-03 0 1.930 1.930 1.990 1.920 2.140 90,000 174,850 1.9428 1.381 1.381 1.424 1.374 1.531 125,781 1.3901 -2.53%
2023-05-02 0 1.980 1.910 2.170 - - 0 0 - 1.417 1.367 1.553 - - 0 - 0.00%
2023-04-28 0 1.980 1.910 2.090 - - 0 0 - 1.417 1.367 1.495 - - 0 - 0.00%
2023-04-27 0 1.980 1.910 1.980 - - 0 0 - 1.417 1.367 1.417 - - 0 - 0.00%
2023-04-26 0 1.980 1.930 2.050 - - 0 0 - 1.417 1.381 1.467 - - 0 - 0.00%
2023-04-25 0 1.980 1.910 2.000 - - 0 0 - 1.417 1.367 1.431 - - 0 - 0.00%
2023-04-24 0 1.980 1.910 1.980 1.980 2.000 49,000 97,890 1.9978 1.417 1.367 1.417 1.417 1.431 68,481 1.4294 -1.00%
2023-04-21 0 2.000 1.960 2.010 1.990 2.000 138,000 275,960 1.9997 1.431 1.402 1.438 1.424 1.431 192,865 1.4308 -2.91%
2023-04-20 0 2.060 2.000 2.060 2.000 2.060 137,000 276,220 2.0162 1.474 1.431 1.474 1.431 1.474 191,467 1.4427 3.00%
2023-04-19 0 2.000 2.000 2.150 2.000 2.000 97,000 194,000 2.0000 1.431 1.431 1.538 1.431 1.431 135,564 1.4311 0.00%
2023-04-18 0 2.000 1.920 2.030 - - 0 0 - 1.431 1.374 1.453 - - 0 - 0.00%
2023-04-17 0 2.000 2.000 2.060 2.000 2.000 8,000 16,000 2.0000 1.431 1.431 1.474 1.431 1.431 11,181 1.4311 -1.96%
2023-04-14 0 2.040 2.040 2.100 2.010 2.120 3,000 6,250 2.0833 1.460 1.460 1.503 1.438 1.517 4,193 1.4907 -5.12%
2023-04-13 0 2.150 2.000 2.150 2.000 2.150 38,000 78,550 2.0671 1.538 1.431 1.538 1.431 1.538 53,108 1.4791 6.97%
2023-04-12 0 2.010 2.010 2.150 - - 0 0 - 1.438 1.438 1.538 - - 0 - 0.50%
2023-04-11 0 2.000 2.000 2.090 2.000 2.100 21,000 43,100 2.0524 1.431 1.431 1.495 1.431 1.503 29,349 1.4685 0.00%
2023-04-06 0 2.000 2.000 2.190 - - 0 0 - 1.431 1.431 1.567 - - 0 - 0.00%
2023-04-04 0 2.000 2.000 2.120 2.000 2.000 9,000 18,000 2.0000 1.431 1.431 1.517 1.431 1.431 12,578 1.4311 0.00%
2023-04-03 0 2.000 2.000 2.100 2.000 2.010 10,000 20,030 2.0030 1.431 1.431 1.503 1.431 1.438 13,976 1.4332 0.00%
2023-03-31 0 2.000 1.960 2.030 1.990 2.020 73,000 145,870 1.9982 1.431 1.402 1.453 1.424 1.445 102,023 1.4298 3.63%
2023-03-30 0 1.930 1.830 1.970 1.880 1.930 54,000 102,820 1.9041 1.381 1.309 1.410 1.345 1.381 75,469 1.3624 -1.03%
2023-03-29 0 1.950 1.920 1.980 1.950 2.000 10,000 19,950 1.9950 1.395 1.374 1.417 1.395 1.431 13,976 1.4275 -2.50%
2023-03-28 0 2.000 1.950 2.000 - - 0 0 - 1.431 1.395 1.431 - - 0 - 0.00%
2023-03-27 0 2.000 1.950 2.000 2.000 2.040 2,000 4,040 2.0200 1.431 1.395 1.431 1.431 1.460 2,795 1.4454 -0.99%
2023-03-24 0 2.020 1.950 2.020 - - 0 0 - 1.445 1.395 1.445 - - 0 - 0.00%
2023-03-23 0 2.020 1.950 2.020 2.020 2.020 22,000 44,440 2.0200 1.445 1.395 1.445 1.445 1.445 30,747 1.4454 1.00%
2023-03-22 0 2.000 1.950 2.030 - - 0 0 - 1.431 1.395 1.453 - - 0 - 0.00%
2023-03-21 0 2.000 1.950 2.000 - - 0 0 - 1.431 1.395 1.431 - - 0 - 0.00%
2023-03-20 0 2.000 1.950 2.000 - - 0 0 - 1.431 1.395 1.431 - - 0 - -1.48%
2023-03-17 0 2.030 1.950 2.050 1.950 2.070 3,000 6,050 2.0167 1.453 1.395 1.467 1.395 1.481 4,193 1.4430 1.50%
2023-03-16 0 2.000 1.950 2.080 - - 0 0 - 1.431 1.395 1.488 - - 0 - 0.00%
2023-03-15 0 2.000 1.950 2.030 2.000 2.000 28,000 56,000 2.0000 1.431 1.395 1.453 1.431 1.431 39,132 1.4311 0.50%
2023-03-14 0 1.990 1.950 1.990 2.000 2.000 2,000 4,000 2.0000 1.424 1.395 1.424 1.431 1.431 2,795 1.4311 0.51%
2023-03-13 0 1.980 1.930 1.980 1.980 2.020 13,000 25,910 1.9931 1.417 1.381 1.417 1.417 1.445 18,168 1.4261 3.13%
2023-03-10 0 1.920 1.920 2.000 1.910 1.920 270,000 516,200 1.9119 1.374 1.374 1.431 1.367 1.374 377,344 1.3680 -2.04%
2023-03-09 0 1.960 1.960 1.990 1.920 2.040 213,000 413,300 1.9404 1.402 1.402 1.424 1.374 1.460 297,682 1.3884 -4.39%
2023-03-08 0 2.050 1.970 2.080 - - 0 0 - 1.467 1.410 1.488 - - 0 - 0.00%
2023-03-07 0 2.050 1.970 2.080 2.050 2.050 1,000 2,050 2.0500 1.467 1.410 1.488 1.467 1.467 1,398 1.4668 0.00%
2023-03-06 0 2.050 1.970 2.050 - - 0 0 - 1.467 1.410 1.467 - - 0 - 0.00%
2023-03-03 0 2.050 1.970 2.050 - - 0 0 - 1.467 1.410 1.467 - - 0 - 0.00%
2023-03-02 0 2.050 1.980 2.050 - - 0 0 - 1.467 1.417 1.467 - - 0 - 0.00%
2023-03-01 0 2.050 1.990 2.050 1.960 2.050 32,000 63,120 1.9725 1.467 1.424 1.467 1.402 1.467 44,722 1.4114 0.99%
2023-02-28 0 2.030 1.970 2.040 2.030 2.040 23,000 46,840 2.0365 1.453 1.410 1.460 1.453 1.460 32,144 1.4572 3.57%
2023-02-27 0 1.960 1.960 2.030 1.960 1.960 3,000 5,880 1.9600 1.402 1.402 1.453 1.402 1.402 4,193 1.4024 0.00%
2023-02-24 0 1.960 1.960 2.030 1.950 1.990 65,000 127,580 1.9628 1.402 1.402 1.453 1.395 1.424 90,842 1.4044 -8.41%
2023-02-23 0 2.140 1.980 2.140 - - 0 0 - 1.531 1.417 1.531 - - 0 - -0.47%
2023-02-22 0 2.150 1.980 2.150 - - 10,000 21,500 2.1500 1.538 1.417 1.538 - - 13,976 1.5384 0.00%
2023-02-21 0 2.150 2.000 2.150 2.160 2.160 12,000 25,910 2.1592 1.538 1.431 1.538 1.546 1.546 16,771 1.5449 0.94%
2023-02-20 0 2.130 2.000 2.130 2.140 2.140 10,000 21,400 2.1400 1.524 1.431 1.524 1.531 1.531 13,976 1.5312 -0.47%
2023-02-17 0 2.140 2.000 2.150 2.140 2.150 11,000 23,640 2.1491 1.531 1.431 1.538 1.531 1.538 15,373 1.5377 0.47%
2023-02-16 0 2.130 2.050 2.140 2.050 2.140 5,000 10,420 2.0840 1.524 1.467 1.531 1.467 1.531 6,988 1.4912 7.58%
2023-02-15 0 1.980 1.980 2.040 1.970 2.060 51,000 100,580 1.9722 1.417 1.417 1.460 1.410 1.474 71,276 1.4111 -7.48%
2023-02-14 0 2.140 2.000 2.150 1.980 2.140 91,000 182,280 2.0031 1.531 1.431 1.538 1.417 1.531 127,179 1.4333 3.88%
2023-02-13 0 2.060 2.050 2.090 2.050 2.090 377,000 775,010 2.0557 1.474 1.467 1.495 1.467 1.495 526,884 1.4709 3.00%
2023-02-10 0 2.000 2.000 2.040 1.970 2.030 60,000 119,170 1.9862 1.431 1.431 1.460 1.410 1.453 83,854 1.4212 -0.50%
2023-02-09 0 2.010 2.010 2.050 1.970 2.050 486,000 983,900 2.0245 1.438 1.438 1.467 1.410 1.467 679,219 1.4486 -1.47%
2023-02-08 0 2.040 1.960 2.050 1.950 2.040 890,000 1,745,870 1.9617 1.460 1.402 1.467 1.395 1.460 1,243,837 1.4036 4.08%
2023-02-07 0 1.960 1.960 2.040 1.940 2.050 168,000 330,630 1.9680 1.402 1.402 1.460 1.388 1.467 234,792 1.4082 -4.39%
2023-02-06 0 2.050 2.000 2.050 1.950 2.050 388,000 790,200 2.0366 1.467 1.431 1.467 1.395 1.467 542,257 1.4572 0.00%
2023-02-03 0 2.050 1.980 2.050 1.950 2.050 322,000 628,100 1.9506 1.467 1.417 1.467 1.395 1.467 450,017 1.3957 0.00%
2023-02-02 0 2.050 2.000 2.050 2.000 2.050 158,000 320,900 2.0310 1.467 1.431 1.467 1.431 1.467 220,816 1.4532 0.00%
2023-02-01 0 2.050 1.900 2.050 2.050 2.050 30,000 61,500 2.0500 1.467 1.360 1.467 1.467 1.467 41,927 1.4668 0.00%
2023-01-31 0 2.050 1.950 2.050 2.050 2.050 22,000 45,100 2.0500 1.467 1.395 1.467 1.467 1.467 30,747 1.4668 0.49%
2023-01-30 0 2.040 1.900 2.040 2.030 2.040 221,000 450,360 2.0378 1.460 1.360 1.460 1.453 1.460 308,863 1.4581 6.25%
2023-01-27 0 1.920 1.920 2.130 1.910 2.190 126,000 241,220 1.9144 1.374 1.374 1.524 1.367 1.567 176,094 1.3698 0.00%
2023-01-26 0 1.920 1.920 2.040 1.910 1.910 51,000 97,520 1.9122 1.374 1.374 1.460 1.367 1.367 71,276 1.3682 0.52%
2023-01-20 0 1.910 1.910 2.040 - - 0 0 - 1.367 1.367 1.460 - - 0 - 0.53%
2023-01-19 0 1.900 1.830 2.040 - - 0 0 - 1.360 1.309 1.460 - - 0 - 0.00%
2023-01-18 0 1.900 1.830 2.040 1.900 1.900 50,000 95,000 1.9000 1.360 1.309 1.460 1.360 1.360 69,878 1.3595 -2.06%
2023-01-17 0 1.940 1.900 2.040 - - 0 0 - 1.388 1.360 1.460 - - 0 - 0.00%
2023-01-16 0 1.940 1.840 2.050 - - 0 0 - 1.388 1.317 1.467 - - 0 - 0.00%
2023-01-13 0 1.940 1.830 2.040 - - 0 0 - 1.388 1.309 1.460 - - 0 - 0.00%
2023-01-12 0 1.940 1.830 2.050 - - 0 0 - 1.388 1.309 1.467 - - 0 - 0.00%
2023-01-11 0 1.940 1.840 1.990 - - 0 0 - 1.388 1.317 1.424 - - 0 - 0.00%
2023-01-10 0 1.940 1.850 1.990 - - 0 0 - 1.388 1.324 1.424 - - 0 - 0.00%
2023-01-09 0 1.940 1.840 1.990 1.900 1.940 78,000 148,960 1.9097 1.388 1.317 1.424 1.360 1.388 109,010 1.3665 0.52%
2023-01-06 0 1.930 1.930 2.050 1.930 1.930 105,000 202,650 1.9300 1.381 1.381 1.467 1.381 1.381 146,745 1.3810 1.58%
2023-01-05 0 1.900 1.830 1.990 - - 0 0 - 1.360 1.309 1.424 - - 0 - 0.00%
2023-01-04 0 1.900 1.900 2.050 1.850 1.850 2,000 3,700 1.8500 1.360 1.360 1.467 1.324 1.324 2,795 1.3237 -4.04%
2023-01-03 0 1.980 1.830 2.050 1.810 1.980 57,000 104,570 1.8346 1.417 1.309 1.467 1.295 1.417 79,661 1.3127 7.03%
2022-12-30 0 1.850 1.810 1.980 - - 0 0 - 1.324 1.295 1.417 - - 0 - 0.00%
2022-12-29 0 1.850 1.810 1.980 - - 0 0 - 1.324 1.295 1.417 - - 0 - 0.00%
2022-12-28 0 1.850 1.820 1.980 - - 0 0 - 1.324 1.302 1.417 - - 0 - 0.00%
2022-12-23 0 1.850 1.810 1.980 - - 0 0 - 1.324 1.295 1.417 - - 0 - 0.00%
2022-12-22 0 1.850 1.830 1.980 - - 0 0 - 1.324 1.309 1.417 - - 0 - 0.00%
2022-12-21 0 1.850 1.810 1.980 - - 0 0 - 1.324 1.295 1.417 - - 0 - 0.00%
2022-12-20 0 1.850 1.830 1.980 1.850 1.850 26,000 48,100 1.8500 1.324 1.309 1.417 1.324 1.324 36,337 1.3237 1.65%
2022-12-19 0 1.820 1.810 1.980 1.820 1.850 2,000 3,670 1.8350 1.302 1.295 1.417 1.302 1.324 2,795 1.3130 -6.19%
2022-12-16 0 1.940 1.880 2.040 1.860 1.940 130,000 242,960 1.8689 1.388 1.345 1.460 1.331 1.388 181,684 1.3373 -1.02%
2022-12-15 0 1.960 1.850 2.050 - - 0 0 - 1.402 1.324 1.467 - - 0 - 0.00%
2022-12-14 0 1.960 1.810 2.030 1.830 2.030 3,000 5,890 1.9633 1.402 1.295 1.453 1.309 1.453 4,193 1.4048 1.55%
2022-12-13 0 1.930 1.860 1.980 1.850 1.900 164,000 305,700 1.8640 1.381 1.331 1.417 1.324 1.360 229,201 1.3338 -2.53%
2022-12-12 0 1.980 1.930 2.000 1.900 2.040 245,000 477,940 1.9508 1.417 1.381 1.431 1.360 1.460 342,405 1.3958 8.20%
2022-12-09 0 1.830 1.800 1.920 1.830 1.830 2,000 3,660 1.8300 1.309 1.288 1.374 1.309 1.309 2,795 1.3094 -2.66%
2022-12-08 0 1.880 1.820 1.990 1.820 1.880 16,000 30,020 1.8763 1.345 1.302 1.424 1.302 1.345 22,361 1.3425 -6.00%
2022-12-07 0 2.000 1.850 2.040 1.870 2.050 241,000 489,370 2.0306 1.431 1.324 1.460 1.338 1.467 336,814 1.4529 -1.48%
2022-12-06 0 2.030 1.770 2.030 2.040 2.040 22,000 44,880 2.0400 1.453 1.266 1.453 1.460 1.460 30,747 1.4597 -0.49%
2022-12-05 0 2.040 1.810 2.050 1.750 2.050 322,000 601,550 1.8682 1.460 1.295 1.467 1.252 1.467 450,017 1.3367 20.00%
2022-12-02 0 1.700 1.700 1.810 1.690 1.810 13,000 23,410 1.8008 1.216 1.216 1.295 1.209 1.295 18,168 1.2885 0.00%
2022-12-01 0 1.700 1.690 1.810 - - 0 0 - 1.216 1.209 1.295 - - 0 - 0.00%
2022-11-30 0 1.700 1.690 1.800 1.690 1.800 6,000 10,690 1.7817 1.216 1.209 1.288 1.209 1.288 8,385 1.2748 -5.03%
2022-11-29 0 1.790 1.770 1.800 1.730 1.790 38,000 67,440 1.7747 1.281 1.266 1.288 1.238 1.281 53,108 1.2699 0.00%
2022-11-28 0 1.790 1.700 1.790 - - 2,000 3,580 1.7900 1.281 1.216 1.281 - - 2,795 1.2808 0.00%
2022-11-25 0 1.790 1.720 1.790 - - 3,000 5,370 1.7900 1.281 1.231 1.281 - - 4,193 1.2808 0.00%
2022-11-24 0 1.790 1.730 1.790 - - 0 0 - 1.281 1.238 1.281 - - 0 - 0.00%
2022-11-23 0 1.790 1.720 1.790 1.690 1.790 23,000 39,830 1.7317 1.281 1.231 1.281 1.209 1.281 32,144 1.2391 4.68%
2022-11-22 0 1.710 1.710 1.790 - - 0 0 - 1.224 1.224 1.281 - - 0 - 1.18%
2022-11-21 0 1.690 1.690 1.740 - - 0 0 - 1.209 1.209 1.245 - - 0 - 1.81%
2022-11-18 0 1.660 1.660 1.730 1.640 1.790 10,000 17,750 1.7750 1.188 1.188 1.238 1.173 1.281 13,976 1.2701 -7.26%
2022-11-17 0 1.790 1.630 1.800 - - 0 0 - 1.281 1.166 1.288 - - 0 - 0.00%
2022-11-16 0 1.790 1.630 1.800 - - 0 0 - 1.281 1.166 1.288 - - 0 - 0.00%
2022-11-15 0 1.790 1.620 1.800 1.790 1.800 13,000 23,280 1.7908 1.281 1.159 1.288 1.281 1.288 18,168 1.2813 5.92%
2022-11-14 0 1.690 1.690 1.800 1.680 1.690 43,000 72,460 1.6851 1.209 1.209 1.288 1.202 1.209 60,095 1.2057 -3.43%
2022-11-11 0 1.750 1.720 1.770 1.620 1.750 30,000 49,070 1.6357 1.252 1.231 1.266 1.159 1.252 41,927 1.1704 2.94%
2022-11-10 0 1.700 1.660 1.800 - - 0 0 - 1.216 1.188 1.288 - - 0 - 0.00%
2022-11-09 0 1.700 1.680 1.800 1.550 1.780 5,000 8,460 1.6920 1.216 1.202 1.288 1.109 1.274 6,988 1.2107 -5.03%
2022-11-08 0 1.790 1.730 1.800 - - 5,000 9,000 1.8000 1.281 1.238 1.288 - - 6,988 1.2880 0.00%
2022-11-07 0 1.790 1.790 1.800 1.780 1.780 1,000 1,780 1.7800 1.281 1.281 1.288 1.274 1.274 1,398 1.2736 1.70%
2022-11-04 0 1.760 1.760 1.800 1.500 1.720 58,000 95,810 1.6519 1.259 1.259 1.288 1.073 1.231 81,059 1.1820 0.57%
2022-11-03 0 1.750 1.710 1.800 - - 0 0 - 1.252 1.224 1.288 - - 0 - 0.00%
2022-11-02 0 1.750 1.750 1.800 - - 0 0 - 1.252 1.252 1.288 - - 0 - 0.00%
2022-11-01 0 1.750 1.750 1.800 1.750 1.750 26,000 45,500 1.7500 1.252 1.252 1.288 1.252 1.252 36,337 1.2522 -2.78%
2022-10-31 0 1.800 1.650 1.810 - - 0 0 - 1.288 1.181 1.295 - - 0 - 0.00%
2022-10-28 0 1.800 1.650 1.810 - - 0 0 - 1.288 1.181 1.295 - - 0 - 0.00%
2022-10-27 0 1.800 1.680 1.810 - - 0 0 - 1.288 1.202 1.295 - - 0 - 0.00%
2022-10-26 0 1.800 1.580 1.800 - - 0 0 - 1.288 1.131 1.288 - - 0 - 0.00%
2022-10-25 0 1.800 1.630 1.810 1.580 1.810 267,000 464,770 1.7407 1.288 1.166 1.295 1.131 1.295 373,151 1.2455 1.69%
2022-10-24 0 1.770 1.580 1.770 - - 0 0 - 1.266 1.131 1.266 - - 0 - 0.00%
2022-10-21 0 1.770 1.560 1.810 - - 0 0 - 1.266 1.116 1.295 - - 0 - 0.00%
2022-10-20 0 1.770 1.560 1.810 - - 0 0 - 1.266 1.116 1.295 - - 0 - 0.00%
2022-10-19 0 1.770 1.560 1.810 - - 0 0 - 1.266 1.116 1.295 - - 0 - 0.00%
2022-10-18 0 1.770 1.560 1.810 1.770 1.770 2,000 3,540 1.7700 1.266 1.116 1.295 1.266 1.266 2,795 1.2665 1.72%
2022-10-17 0 1.740 1.570 1.770 - - 0 0 - 1.245 1.123 1.266 - - 0 - 0.00%
2022-10-14 0 1.740 1.550 1.770 - - 0 0 - 1.245 1.109 1.266 - - 0 - 0.00%
2022-10-13 0 1.740 1.600 1.770 1.510 1.950 7,000 12,280 1.7543 1.245 1.145 1.266 1.080 1.395 9,783 1.2552 -1.14%
2022-10-12 0 1.760 1.500 1.880 - - 0 0 - 1.259 1.073 1.345 - - 0 - 0.00%
2022-10-11 0 1.760 1.550 1.900 - - 0 0 - 1.259 1.109 1.360 - - 0 - 0.00%
2022-10-10 0 1.760 1.550 1.900 - - 0 0 - 1.259 1.109 1.360 - - 0 - 0.00%
2022-10-07 0 1.760 1.510 1.900 - - 0 0 - 1.259 1.080 1.360 - - 0 - 0.00%
2022-10-06 0 1.760 1.500 1.900 - - 0 0 - 1.259 1.073 1.360 - - 0 - 0.00%
2022-10-05 0 1.760 1.600 1.900 - - 0 0 - 1.259 1.145 1.360 - - 0 - 0.00%
2022-10-03 0 1.760 1.670 1.900 - - 0 0 - 1.259 1.195 1.360 - - 0 - 0.00%
2022-09-30 0 1.760 1.760 1.900 1.760 1.760 2,000 3,520 1.7600 1.259 1.259 1.360 1.259 1.259 2,795 1.2593 3.53%
2022-09-29 0 1.700 1.700 1.760 1.700 1.860 126,000 216,160 1.7156 1.216 1.216 1.259 1.216 1.331 176,094 1.2275 -11.92%
2022-09-28 0 1.930 1.860 1.930 1.850 1.930 15,000 27,940 1.8627 1.381 1.331 1.381 1.324 1.381 20,964 1.3328 -5.39%
2022-09-27 0 2.040 1.850 2.050 2.030 2.040 5,000 10,190 2.0380 1.460 1.324 1.467 1.453 1.460 6,988 1.4582 5.70%
2022-09-26 0 1.930 1.900 2.050 1.930 1.930 4,000 7,720 1.9300 1.381 1.360 1.467 1.381 1.381 5,590 1.3810 -1.53%
2022-09-23 0 1.960 1.930 1.960 1.890 2.000 22,000 43,250 1.9659 1.402 1.381 1.402 1.352 1.431 30,747 1.4067 1.55%
2022-09-22 0 1.930 1.920 1.990 1.900 2.040 30,000 60,920 2.0307 1.381 1.374 1.424 1.360 1.460 41,927 1.4530 -3.50%
2022-09-21 0 2.000 1.870 2.050 - - 0 0 - 1.431 1.338 1.467 - - 0 - 0.00%
2022-09-20 0 2.000 1.930 2.020 - - 0 0 - 1.431 1.381 1.445 - - 0 - 0.00%
2022-09-19 0 2.000 2.000 2.030 1.930 2.020 2,000 3,950 1.9750 1.431 1.431 1.453 1.381 1.445 2,795 1.4132 -1.48%
2022-09-16 0 2.030 1.980 2.030 1.980 2.040 31,000 61,500 1.9839 1.453 1.417 1.453 1.417 1.460 43,325 1.4195 6.28%
2022-09-15 0 1.910 1.910 1.980 - - 0 0 - 1.367 1.367 1.417 - - 0 - 0.00%
2022-09-14 0 1.910 1.910 2.040 1.910 1.920 52,000 99,360 1.9108 1.367 1.367 1.460 1.367 1.374 72,674 1.3672 2.69%
2022-09-13 0 1.860 1.860 2.050 1.850 1.860 52,000 96,710 1.8598 1.331 1.331 1.467 1.324 1.331 72,674 1.3307 -7.46%
2022-09-09 0 2.010 1.920 2.050 - - 0 0 - 1.438 1.374 1.467 - - 0 - 0.00%
2022-09-08 0 2.010 1.930 2.050 - - 0 0 - 1.438 1.381 1.467 - - 0 - 0.00%
2022-09-07 0 2.010 1.920 2.040 - - 0 0 - 1.438 1.374 1.460 - - 0 - 0.00%
2022-09-06 0 2.010 1.900 2.050 2.010 2.010 15,000 30,150 2.0100 1.438 1.360 1.467 1.438 1.438 20,964 1.4382 2.03%
2022-09-05 0 1.970 1.970 2.040 1.920 2.000 46,000 90,280 1.9626 1.410 1.410 1.460 1.374 1.431 64,288 1.4043 -2.96%
2022-09-02 0 2.030 1.980 2.030 1.870 2.040 45,000 90,420 2.0093 1.453 1.417 1.453 1.338 1.460 62,891 1.4377 9.73%
2022-09-01 0 1.850 1.850 1.970 1.850 1.970 2,000 3,820 1.9100 1.324 1.324 1.410 1.324 1.410 2,795 1.3667 -6.09%
2022-08-31 0 1.970 1.850 1.970 1.970 1.970 6,000 11,820 1.9700 1.410 1.324 1.410 1.410 1.410 8,385 1.4096 -2.96%
2022-08-30 0 2.030 1.850 2.030 - - 0 0 - 1.453 1.324 1.453 - - 0 - 0.00%
2022-08-29 0 2.030 1.850 2.030 - - 0 0 - 1.453 1.324 1.453 - - 0 - 0.00%
2022-08-26 0 2.030 1.850 2.030 - - 0 0 - 1.453 1.324 1.453 - - 0 - 0.00%
2022-08-25 0 2.030 1.850 2.030 - - 0 0 - 1.453 1.324 1.453 - - 0 - 0.00%
2022-08-24 0 2.030 1.860 2.050 1.960 2.030 8,000 15,750 1.9688 1.453 1.331 1.467 1.402 1.453 11,181 1.4087 3.57%
2022-08-23 0 1.960 1.860 2.050 1.870 1.870 244,000 456,280 1.8700 1.402 1.331 1.467 1.338 1.338 341,007 1.3380 3.70%
2022-08-22 0 1.890 1.890 2.050 - - 0 0 - 1.352 1.352 1.467 - - 0 - 1.07%
2022-08-19 0 1.870 1.860 2.050 - - 0 0 - 1.338 1.331 1.467 - - 0 - 0.00%
2022-08-18 0 1.870 1.870 2.050 - - 0 0 - 1.338 1.338 1.467 - - 0 - 0.54%
2022-08-17 0 1.860 1.860 2.050 - - 0 0 - 1.331 1.331 1.467 - - 0 - 0.00%
2022-08-16 0 1.860 1.860 2.050 - - 0 0 - 1.331 1.331 1.467 - - 0 - 0.00%
2022-08-15 0 1.860 1.860 2.050 - - 0 0 - 1.331 1.331 1.467 - - 0 - 0.00%
2022-08-12 0 1.860 1.860 2.050 - - 0 0 - 1.331 1.331 1.467 - - 0 - 0.00%
2022-08-11 0 1.860 1.950 2.050 1.820 2.050 41,000 83,820 2.0444 1.331 1.395 1.467 1.302 1.467 57,300 1.4628 -9.27%
2022-08-10 0 2.050 1.810 2.050 2.050 2.050 5,000 10,250 2.0500 1.467 1.295 1.467 1.467 1.467 6,988 1.4668 -1.44%
2022-08-09 0 2.080 1.810 2.100 - - 0 0 - 1.488 1.295 1.503 - - 0 - 0.00%
2022-08-08 0 2.080 1.810 2.100 - - 0 0 - 1.488 1.295 1.503 - - 0 - 0.00%
2022-08-05 0 2.080 1.820 2.080 - - 5,000 10,400 2.0800 1.488 1.302 1.488 - - 6,988 1.4883 -0.48%
2022-08-04 0 2.090 1.880 2.090 - - 0 0 - 1.495 1.345 1.495 - - 0 - -0.48%
2022-08-03 0 2.100 1.880 2.100 - - 0 0 - 1.503 1.345 1.503 - - 0 - 0.00%
2022-08-02 0 2.100 1.860 2.100 - - 0 0 - 1.503 1.331 1.503 - - 0 - 0.00%
2022-08-01 0 2.100 2.010 2.130 - - 0 0 - 1.503 1.438 1.524 - - 0 - 0.00%
2022-07-29 0 2.100 2.000 2.150 - - 0 0 - 1.503 1.431 1.538 - - 0 - 0.00%
2022-07-28 0 2.100 1.860 2.150 - - 0 0 - 1.503 1.331 1.538 - - 0 - 0.00%
2022-07-27 0 2.100 1.880 2.150 - - 0 0 - 1.503 1.345 1.538 - - 0 - 0.00%
2022-07-26 0 2.100 1.880 2.150 - - 0 0 - 1.503 1.345 1.538 - - 0 - 0.00%
2022-07-25 0 2.100 1.880 2.150 - - 0 0 - 1.503 1.345 1.538 - - 0 - 0.00%
2022-07-22 0 2.100 1.880 2.150 2.100 2.100 25,000 52,500 2.1000 1.503 1.345 1.538 1.503 1.503 34,939 1.5026 -2.33%
2022-07-21 0 2.150 1.900 2.150 - - 0 0 - 1.538 1.360 1.538 - - 0 - -1.83%
2022-07-20 0 2.190 1.900 2.190 - - 0 0 - 1.567 1.360 1.567 - - 0 - 0.00%
2022-07-19 0 2.190 1.880 2.190 - - 0 0 - 1.567 1.345 1.567 - - 0 - 0.00%
2022-07-18 0 2.190 1.880 2.190 - - 0 0 - 1.567 1.345 1.567 - - 0 - 0.00%
2022-07-15 0 2.190 1.950 2.190 - - 0 0 - 1.567 1.395 1.567 - - 0 - 0.00%
2022-07-14 0 2.190 1.880 2.190 - - 0 0 - 1.567 1.345 1.567 - - 0 - 0.00%
2022-07-13 0 2.190 1.950 2.190 - - 0 0 - 1.567 1.395 1.567 - - 0 - 0.00%
2022-07-12 0 2.190 1.950 2.190 - - 0 0 - 1.567 1.395 1.567 - - 0 - 0.00%
2022-07-11 0 2.190 2.120 2.200 - - 0 0 - 1.567 1.517 1.574 - - 0 - 0.00%
2022-07-08 0 2.190 2.100 2.190 2.190 2.190 31,000 67,890 2.1900 1.567 1.503 1.567 1.567 1.567 43,325 1.5670 3.30%
2022-07-07 0 2.120 1.950 2.120 - - 0 0 - 1.517 1.395 1.517 - - 0 - -0.47%
2022-07-06 0 2.130 1.880 2.190 2.130 2.130 5,000 10,650 2.1300 1.524 1.345 1.567 1.524 1.524 6,988 1.5241 -0.05%
2022-07-05 0 2.131 1.950 2.190 - - 0 0 - 1.525 1.395 1.567 - - 0 - -0.02%
2022-07-04 0 2.190 1.970 2.190 - - 0 0 - 1.525 1.372 1.525 - - 0 - 0.00%
2022-06-30 0 2.190 1.960 2.190 2.190 2.190 12,000 26,280 2.1900 1.525 1.365 1.525 1.525 1.525 17,232 1.5251 0.00%
2022-06-29 0 2.190 1.960 2.190 2.190 2.190 114,000 249,660 2.1900 1.525 1.365 1.525 1.525 1.525 163,703 1.5251 0.00%
2022-06-28 0 2.190 2.110 2.190 2.190 2.190 40,000 87,600 2.1900 1.525 1.469 1.525 1.525 1.525 57,439 1.5251 0.46%
2022-06-27 0 2.180 2.060 2.190 - - 0 0 - 1.518 1.435 1.525 - - 0 - 0.00%
2022-06-24 0 2.180 1.900 2.180 2.170 2.190 104,000 227,520 2.1877 1.518 1.323 1.518 1.511 1.525 149,343 1.5235 1.40%
2022-06-23 0 2.150 1.910 2.160 2.150 2.200 159,000 348,560 2.1922 1.497 1.330 1.504 1.497 1.532 228,322 1.5266 -0.46%
2022-06-22 0 2.160 1.900 2.160 - - 0 0 - 1.504 1.323 1.504 - - 0 - 0.00%
2022-06-21 0 2.160 1.910 2.180 - - 0 0 - 1.504 1.330 1.518 - - 0 - 0.00%
2022-06-20 0 2.160 1.910 2.160 - - 0 0 - 1.504 1.330 1.504 - - 0 - 0.00%
2022-06-17 0 2.160 1.920 2.160 2.160 2.160 5,000 10,800 2.1600 1.504 1.337 1.504 1.504 1.504 7,180 1.5042 0.00%
2022-06-16 0 2.160 1.810 2.160 - - 0 0 - 1.504 1.260 1.504 - - 0 - -0.46%
2022-06-15 0 2.170 1.900 2.170 - - 0 0 - 1.511 1.323 1.511 - - 0 - 0.00%
2022-06-14 0 2.170 1.920 2.170 - - 0 0 - 1.511 1.337 1.511 - - 0 - 0.00%
2022-06-13 0 2.170 1.920 2.170 2.170 2.170 33,000 71,610 2.1700 1.511 1.337 1.511 1.511 1.511 47,388 1.5112 0.00%
2022-06-10 0 2.170 1.900 2.170 - - 0 0 - 1.511 1.323 1.511 - - 0 - 0.00%
2022-06-09 0 2.170 1.900 2.170 - - 0 0 - 1.511 1.323 1.511 - - 0 - -0.46%
2022-06-08 0 2.180 1.900 2.180 - - 0 0 - 1.518 1.323 1.518 - - 0 - 0.00%
2022-06-07 0 2.180 1.910 2.180 - - 0 0 - 1.518 1.330 1.518 - - 0 - 0.00%
2022-06-06 0 2.180 1.910 2.180 - - 0 0 - 1.518 1.330 1.518 - - 0 - 0.00%
2022-06-02 0 2.180 1.910 2.180 - - 0 0 - 1.518 1.330 1.518 - - 0 - 0.00%
2022-06-01 0 2.180 1.960 2.180 - - 0 0 - 1.518 1.365 1.518 - - 0 - 0.00%
2022-05-31 0 2.180 1.960 2.180 - - 0 0 - 1.518 1.365 1.518 - - 0 - -0.46%
2022-05-30 0 2.190 1.960 2.190 - - 0 0 - 1.525 1.365 1.525 - - 0 - 0.00%
2022-05-27 0 2.190 1.950 2.190 - - 0 0 - 1.525 1.358 1.525 - - 0 - 0.00%
2022-05-26 0 2.190 1.950 2.190 - - 0 0 - 1.525 1.358 1.525 - - 0 - 0.00%
2022-05-25 0 2.190 1.960 2.190 - - 0 0 - 1.525 1.365 1.525 - - 0 - 0.00%
2022-05-24 0 2.190 1.950 2.190 - - 0 0 - 1.525 1.358 1.525 - - 0 - 0.00%
2022-05-23 0 2.190 1.950 2.200 - - 0 0 - 1.525 1.358 1.532 - - 0 - 0.00%
2022-05-20 0 2.190 1.990 2.190 - - 0 0 - 1.525 1.386 1.525 - - 0 - 0.00%
2022-05-19 0 2.190 1.980 2.200 - - 0 0 - 1.525 1.379 1.532 - - 0 - 0.00%
2022-05-18 0 2.190 1.970 2.200 2.190 2.190 3,000 6,570 2.1900 1.525 1.372 1.532 1.525 1.525 4,308 1.5251 0.00%
2022-05-17 0 2.190 1.960 2.200 - - 0 0 - 1.525 1.365 1.532 - - 0 - 0.00%
2022-05-16 0 2.190 1.970 2.200 2.190 2.200 12,000 26,360 2.1967 1.525 1.372 1.532 1.525 1.532 17,232 1.5297 0.92%
2022-05-13 0 2.170 1.980 2.200 - - 0 0 - 1.511 1.379 1.532 - - 0 - 0.00%
2022-05-12 0 2.170 2.170 2.220 - - 0 0 - 1.511 1.511 1.546 - - 0 - 0.00%
2022-05-11 0 2.170 1.970 2.170 2.170 2.170 6,000 13,020 2.1700 1.511 1.372 1.511 1.511 1.511 8,616 1.5112 0.00%
2022-05-10 0 2.170 1.950 2.180 2.170 2.170 8,000 17,360 2.1700 1.511 1.358 1.518 1.511 1.511 11,488 1.5112 -0.91%
2022-05-06 0 2.190 1.960 2.190 2.190 2.190 3,000 6,570 2.1900 1.525 1.365 1.525 1.525 1.525 4,308 1.5251 -0.45%
2022-05-05 0 2.200 1.990 2.200 2.200 2.200 6,000 13,200 2.2000 1.532 1.386 1.532 1.532 1.532 8,616 1.5320 0.00%
2022-05-04 0 2.200 1.980 2.220 - - 0 0 - 1.532 1.379 1.546 - - 0 - 0.00%
2022-05-03 0 2.200 2.000 2.200 - - 0 0 - 1.532 1.393 1.532 - - 0 - 0.00%
2022-04-29 0 2.200 1.780 2.190 2.200 2.220 28,000 62,000 2.2143 1.532 1.240 1.525 1.532 1.546 40,208 1.5420 1.85%
2022-04-28 0 2.160 2.060 2.240 - - 0 0 - 1.504 1.435 1.560 - - 0 - 0.00%
2022-04-27 0 2.160 2.120 2.240 2.160 2.160 14,000 30,240 2.1600 1.504 1.476 1.560 1.504 1.504 20,104 1.5042 0.00%
2022-04-26 0 2.160 2.050 2.220 - - 0 0 - 1.504 1.428 1.546 - - 0 - 0.00%
2022-04-25 0 2.160 2.050 2.250 2.160 2.160 10,000 21,600 2.1600 1.504 1.428 1.567 1.504 1.504 14,360 1.5042 -4.42%
2022-04-22 0 2.260 2.060 2.260 - - 0 0 - 1.574 1.435 1.574 - - 0 - 0.00%
2022-04-21 0 2.260 2.060 2.300 2.260 2.260 10,000 22,600 2.2600 1.574 1.435 1.602 1.574 1.574 14,360 1.5738 -1.74%
2022-04-20 0 2.300 2.280 2.300 - - 0 0 - 1.602 1.588 1.602 - - 0 - 0.00%
2022-04-19 0 2.300 2.050 2.300 - - 0 0 - 1.602 1.428 1.602 - - 0 - 0.00%
2022-04-14 0 2.300 2.080 2.300 2.300 2.300 3,000 6,900 2.3000 1.602 1.448 1.602 1.602 1.602 4,308 1.6017 0.00%
2022-04-13 0 2.300 2.050 2.300 2.290 2.300 20,000 45,900 2.2950 1.602 1.428 1.602 1.595 1.602 28,720 1.5982 0.00%
2022-04-12 0 2.300 2.050 2.300 2.300 2.300 9,000 20,700 2.3000 1.602 1.428 1.602 1.602 1.602 12,924 1.6017 0.00%
2022-04-11 0 2.300 2.050 2.300 2.300 2.300 4,000 9,200 2.3000 1.602 1.428 1.602 1.602 1.602 5,744 1.6017 0.00%
2022-04-08 0 2.300 2.030 2.380 2.300 2.300 90,000 207,000 2.3000 1.602 1.414 1.657 1.602 1.602 129,239 1.6017 0.00%
2022-04-07 0 2.300 2.060 2.300 - - 0 0 - 1.602 1.435 1.602 - - 0 - 0.00%
2022-04-06 0 2.300 2.100 2.300 2.300 2.300 16,000 36,800 2.3000 1.602 1.462 1.602 1.602 1.602 22,976 1.6017 -3.36%
2022-04-04 0 2.380 2.070 2.380 - - 0 0 - 1.657 1.442 1.657 - - 0 - 0.00%
2022-04-01 0 2.380 2.050 2.380 2.380 2.380 7,000 16,660 2.3800 1.657 1.428 1.657 1.657 1.657 10,052 1.6574 0.00%
2022-03-31 0 2.380 2.060 2.380 2.360 2.380 13,000 30,720 2.3631 1.657 1.435 1.657 1.643 1.657 18,668 1.6456 0.85%
2022-03-30 0 2.360 2.060 2.360 2.380 2.380 11,000 26,180 2.3800 1.643 1.435 1.643 1.657 1.657 15,796 1.6574 -0.84%
2022-03-29 0 2.380 2.080 2.380 - - 0 0 - 1.657 1.448 1.657 - - 0 - -0.42%
2022-03-28 0 2.390 2.000 2.390 - - 0 0 - 1.664 1.393 1.664 - - 0 - 0.00%
2022-03-25 0 2.390 2.010 2.420 - - 0 0 - 1.664 1.400 1.685 - - 0 - 0.00%
2022-03-24 0 2.390 1.880 2.390 2.200 2.450 8,000 18,040 2.2550 1.664 1.309 1.664 1.532 1.706 11,488 1.5703 4.37%
2022-03-23 0 2.290 1.880 2.290 2.290 2.290 60,000 137,400 2.2900 1.595 1.309 1.595 1.595 1.595 86,159 1.5947 0.00%
2022-03-22 0 2.290 1.830 2.440 - - 0 0 - 1.595 1.274 1.699 - - 0 - 0.00%
2022-03-21 0 2.290 1.700 2.450 - - 0 0 - 1.595 1.184 1.706 - - 0 - 0.00%
2022-03-18 0 2.290 1.820 2.290 - - 0 0 - 1.595 1.267 1.595 - - 0 - -0.43%
2022-03-17 0 2.300 2.110 2.450 2.300 2.330 31,000 72,200 2.3290 1.602 1.469 1.706 1.602 1.623 44,516 1.6219 0.44%
2022-03-16 0 2.290 1.730 2.290 - - 0 0 - 1.595 1.205 1.595 - - 0 - -0.43%
2022-03-15 0 2.300 1.840 2.300 - - 0 0 - 1.602 1.281 1.602 - - 0 - 0.00%
2022-03-14 0 2.300 1.790 2.300 2.220 2.390 5,000 11,270 2.2540 1.602 1.247 1.602 1.546 1.664 7,180 1.5697 -3.77%
2022-03-11 0 2.390 1.850 2.390 - - 0 0 - 1.664 1.288 1.664 - - 0 - 0.00%
2022-03-10 0 2.390 1.920 2.390 1.810 2.390 3,000 6,010 2.0033 1.664 1.337 1.664 1.260 1.664 4,308 1.3951 5.29%
2022-03-09 0 2.270 1.720 2.270 2.280 2.290 35,000 80,120 2.2891 1.581 1.198 1.581 1.588 1.595 50,260 1.5941 -0.87%
2022-03-08 0 2.290 1.730 2.290 - - 0 0 - 1.595 1.205 1.595 - - 0 - -3.38%
2022-03-07 0 2.370 1.890 2.370 - - 0 0 - 1.650 1.316 1.650 - - 0 - -0.84%
2022-03-04 0 2.390 - 2.390 - - 0 0 - 1.664 - 1.664 - - 0 - -0.42%
2022-03-03 0 2.400 1.640 2.400 2.400 2.420 10,000 24,180 2.4180 1.671 1.142 1.671 1.671 1.685 14,360 1.6839 -0.41%
2022-03-02 0 2.410 - 2.410 - - 0 0 - 1.678 - 1.678 - - 0 - -0.41%
2022-03-01 0 2.420 - 2.420 - - 0 0 - 1.685 - 1.685 - - 0 - 0.00%
2022-02-28 0 2.420 2.010 2.420 - - 0 0 - 1.685 1.400 1.685 - - 0 - -0.41%
2022-02-25 0 2.430 2.000 2.430 2.440 2.440 1,000 2,440 2.4400 1.692 1.393 1.692 1.699 1.699 1,436 1.6992 2.10%
2022-02-24 0 2.380 1.620 2.370 - - 0 0 - 1.657 1.128 1.650 - - 0 - -0.83%
2022-02-23 0 2.400 1.930 2.440 2.400 2.400 16,000 38,400 2.4000 1.671 1.344 1.699 1.671 1.671 22,976 1.6713 0.00%
2022-02-22 0 2.400 1.780 2.440 2.400 2.400 1,000 2,400 2.4000 1.671 1.240 1.699 1.671 1.671 1,436 1.6713 0.00%
2022-02-21 0 2.400 - 2.400 - - 0 0 - 1.671 - 1.671 - - 0 - 0.00%
2022-02-18 0 2.400 - 2.400 - - 0 0 - 1.671 - 1.671 - - 0 - -0.83%
2022-02-17 0 2.420 - 2.420 - - 0 0 - 1.685 - 1.685 - - 0 - 0.00%
2022-02-16 0 2.420 2.200 2.420 - - 0 0 - 1.685 1.532 1.685 - - 0 - 0.00%
2022-02-15 0 2.420 2.230 2.420 2.260 2.420 322,000 777,080 2.4133 1.685 1.553 1.685 1.574 1.685 462,388 1.6806 4.31%
2022-02-14 0 2.320 2.110 2.320 2.100 2.450 30,000 70,490 2.3497 1.616 1.469 1.616 1.462 1.706 43,080 1.6363 7.91%
2022-02-11 0 2.150 2.150 2.250 1.960 2.280 290,000 621,220 2.1421 1.497 1.497 1.567 1.365 1.588 416,436 1.4918 0.00%
2022-02-10 0 2.150 1.900 2.150 2.140 2.150 3,000 6,430 2.1433 1.497 1.323 1.497 1.490 1.497 4,308 1.4926 0.00%
2022-02-09 0 2.150 1.820 2.150 2.150 2.150 1,000 2,150 2.1500 1.497 1.267 1.497 1.497 1.497 1,436 1.4972 0.47%
2022-02-08 0 2.140 1.820 2.150 - - 0 0 - 1.490 1.267 1.497 - - 0 - 0.00%
2022-02-07 0 2.140 1.900 2.150 2.140 2.140 1,000 2,140 2.1400 1.490 1.323 1.497 1.490 1.490 1,436 1.4903 0.00%
2022-02-04 0 2.140 1.900 2.140 2.130 2.150 3,000 6,420 2.1400 1.490 1.323 1.490 1.483 1.497 4,308 1.4903 3.38%
2022-01-31 0 2.070 2.070 2.150 - - 0 0 - 1.442 1.442 1.497 - - 0 - 0.00%
2022-01-28 0 2.070 1.920 2.150 - - 0 0 - 1.442 1.337 1.497 - - 0 - 0.00%
2022-01-27 0 2.070 1.960 2.150 2.070 2.070 1,000 2,070 2.0700 1.442 1.365 1.497 1.442 1.442 1,436 1.4415 -0.48%
2022-01-26 0 2.080 1.960 2.150 - - 0 0 - 1.448 1.365 1.497 - - 0 - 0.00%
2022-01-25 0 2.080 1.960 2.150 2.080 2.080 58,000 120,640 2.0800 1.448 1.365 1.497 1.448 1.448 83,287 1.4485 0.00%
2022-01-24 0 2.080 1.980 2.080 1.950 2.080 35,000 68,740 1.9640 1.448 1.379 1.448 1.358 1.448 50,260 1.3677 -2.35%
2022-01-21 0 2.130 1.930 2.130 1.930 2.130 2,000 4,060 2.0300 1.483 1.344 1.483 1.344 1.483 2,872 1.4137 0.00%
2022-01-20 0 2.130 1.920 2.130 1.920 2.140 3,000 6,190 2.0633 1.483 1.337 1.483 1.337 1.490 4,308 1.4369 3.40%
2022-01-19 0 2.060 1.850 2.060 2.020 2.090 3,000 6,130 2.0433 1.435 1.288 1.435 1.407 1.455 4,308 1.4229 0.98%
2022-01-18 0 2.040 1.810 2.040 1.770 2.050 11,000 21,910 1.9918 1.421 1.260 1.421 1.233 1.428 15,796 1.3871 2.00%
2022-01-17 0 2.000 1.760 2.000 1.940 2.000 6,000 11,860 1.9767 1.393 1.226 1.393 1.351 1.393 8,616 1.3765 4.71%
2022-01-14 0 1.910 1.810 2.000 - - 0 0 - 1.330 1.260 1.393 - - 0 - 0.00%
2022-01-13 0 1.910 1.790 2.000 1.750 1.990 183,000 350,360 1.9145 1.330 1.247 1.393 1.219 1.386 262,786 1.3333 7.91%
2022-01-12 0 1.770 1.760 1.900 - - 0 0 - 1.233 1.226 1.323 - - 0 - 0.00%
2022-01-11 0 1.770 1.760 1.890 - - 0 0 - 1.233 1.226 1.316 - - 0 - 0.00%
2022-01-10 0 1.770 1.770 1.900 1.760 1.760 5,000 8,800 1.7600 1.233 1.233 1.323 1.226 1.226 7,180 1.2256 1.14%
2022-01-07 0 1.750 1.710 1.900 - - 0 0 - 1.219 1.191 1.323 - - 0 - 0.00%
2022-01-06 0 1.750 1.710 1.900 1.750 1.750 3,000 5,250 1.7500 1.219 1.191 1.323 1.219 1.219 4,308 1.2187 -1.69%
2022-01-05 0 1.780 1.750 1.900 - - 2,000 3,500 1.7500 1.240 1.219 1.323 - - 2,872 1.2187 0.00%
2022-01-04 0 1.780 1.740 1.900 - - 0 0 - 1.240 1.212 1.323 - - 0 - 0.00%
2022-01-03 0 1.780 1.780 1.900 1.760 1.760 244,000 429,440 1.7600 1.240 1.240 1.323 1.226 1.226 350,381 1.2256 -5.82%
2021-12-31 0 1.890 1.740 1.900 - - 0 0 - 1.316 1.212 1.323 - - 0 - 0.00%
2021-12-30 0 1.890 1.740 1.900 - - 0 0 - 1.316 1.212 1.323 - - 0 - 0.00%
2021-12-29 0 1.890 1.710 1.900 1.720 1.890 245,000 421,570 1.7207 1.316 1.191 1.323 1.198 1.316 351,817 1.1983 9.88%
2021-12-28 0 1.720 1.720 1.900 1.710 1.870 4,000 7,320 1.8300 1.198 1.198 1.323 1.191 1.302 5,744 1.2744 -8.02%
2021-12-24 0 1.870 1.700 1.900 - - 0 0 - 1.302 1.184 1.323 - - 0 - 0.00%
2021-12-23 0 1.870 1.700 1.900 - - 0 0 - 1.302 1.184 1.323 - - 0 - 0.00%
2021-12-22 0 1.870 1.710 1.900 1.870 1.870 5,000 9,350 1.8700 1.302 1.191 1.323 1.302 1.302 7,180 1.3022 -0.53%
2021-12-21 0 1.880 1.710 1.880 1.880 1.880 45,000 84,600 1.8800 1.309 1.191 1.309 1.309 1.309 64,619 1.3092 0.00%
2021-12-20 0 1.880 1.710 1.950 1.860 1.890 65,000 122,280 1.8812 1.309 1.191 1.358 1.295 1.316 93,339 1.3101 2.73%
2021-12-17 0 1.830 1.710 1.830 1.840 1.840 3,000 5,520 1.8400 1.274 1.191 1.274 1.281 1.281 4,308 1.2813 0.00%
2021-12-16 0 1.830 1.700 - - - 0 0 - 1.274 1.184 - - - 0 - 0.00%
2021-12-15 0 1.830 1.700 1.830 1.830 1.830 2,000 3,660 1.8300 1.274 1.184 1.274 1.274 1.274 2,872 1.2744 0.00%
2021-12-14 0 1.830 1.700 1.840 - - 0 0 - 1.274 1.184 1.281 - - 0 - 0.00%
2021-12-13 0 1.830 1.700 1.830 1.830 1.830 4,000 7,320 1.8300 1.274 1.184 1.274 1.274 1.274 5,744 1.2744 2.81%
2021-12-10 0 1.780 1.710 1.840 - - 0 0 - 1.240 1.191 1.281 - - 0 - 0.00%
2021-12-09 0 1.780 1.750 1.840 - - 0 0 - 1.240 1.219 1.281 - - 0 - 0.00%
2021-12-08 0 1.780 1.760 1.830 1.780 1.780 5,000 8,900 1.7800 1.240 1.226 1.274 1.240 1.240 7,180 1.2396 1.71%
2021-12-07 0 1.750 1.730 1.780 - - 0 0 - 1.219 1.205 1.240 - - 0 - 0.00%
2021-12-06 0 1.750 1.750 1.790 1.750 1.810 71,000 124,600 1.7549 1.219 1.219 1.247 1.219 1.260 101,955 1.2221 -0.57%
2021-12-03 0 1.760 1.760 - - - 0 0 - 1.226 1.226 - - - 0 - 0.00%
2021-12-02 0 1.760 1.760 2.000 - - 0 0 - 1.226 1.226 1.393 - - 0 - 0.00%
2021-12-01 0 1.760 1.760 1.980 - - 0 0 - 1.226 1.226 1.379 - - 0 - 0.00%
2021-11-30 0 1.760 1.760 1.880 - - 0 0 - 1.226 1.226 1.309 - - 0 - 0.00%
2021-11-29 0 1.760 1.750 1.950 - - 0 0 - 1.226 1.219 1.358 - - 0 - 0.00%
2021-11-26 0 1.760 1.750 1.950 - - 0 0 - 1.226 1.219 1.358 - - 0 - 0.00%
2021-11-25 0 1.760 1.750 1.950 1.760 1.760 32,000 56,320 1.7600 1.226 1.219 1.358 1.226 1.226 45,952 1.2256 -1.12%
2021-11-24 0 1.780 1.770 1.950 1.770 1.780 44,000 78,080 1.7745 1.240 1.233 1.358 1.233 1.240 63,183 1.2358 -0.56%
2021-11-23 0 1.790 1.770 1.950 - - 0 0 - 1.247 1.233 1.358 - - 0 - 0.00%
2021-11-22 0 1.790 1.790 1.950 1.780 1.780 1,000 1,780 1.7800 1.247 1.247 1.358 1.240 1.240 1,436 1.2396 -3.24%
2021-11-19 0 1.850 1.770 1.950 - - 0 0 - 1.288 1.233 1.358 - - 0 - 0.00%
2021-11-18 0 1.850 1.770 1.950 - - 0 0 - 1.288 1.233 1.358 - - 0 - 0.00%
2021-11-17 0 1.850 1.770 1.950 - - 0 0 - 1.288 1.233 1.358 - - 0 - 0.00%
2021-11-16 0 1.850 1.850 - - - 0 0 - 1.288 1.288 - - - 0 - 0.00%
2021-11-15 0 1.850 1.770 1.950 - - 0 0 - 1.288 1.233 1.358 - - 0 - 0.00%
2021-11-12 0 1.850 1.850 1.950 1.850 1.850 10,000 18,500 1.8500 1.288 1.288 1.358 1.288 1.288 14,360 1.2883 -2.12%
2021-11-11 0 1.890 1.700 2.100 - - 0 0 - 1.316 1.184 1.462 - - 0 - 0.00%
2021-11-10 0 1.890 1.700 1.950 - - 0 0 - 1.316 1.184 1.358 - - 0 - 0.00%
2021-11-09 0 1.890 1.710 1.950 - - 0 0 - 1.316 1.191 1.358 - - 0 - -2.07%
2021-11-08 0 1.930 1.750 1.990 1.950 1.950 1,000 1,950 1.9500 1.344 1.219 1.386 1.358 1.358 1,436 1.3580 10.29%
2021-11-05 0 1.750 1.750 1.950 1.750 1.760 43,000 75,400 1.7535 1.219 1.219 1.358 1.219 1.226 61,747 1.2211 0.00%
2021-11-04 0 1.750 1.750 1.900 - - 0 0 - 1.219 1.219 1.323 - - 0 - 0.00%
2021-11-03 0 1.750 1.720 1.950 1.750 1.800 177,000 310,180 1.7524 1.219 1.198 1.358 1.219 1.253 254,170 1.2204 -2.78%
2021-11-02 0 1.800 1.750 1.950 1.800 1.930 12,000 22,230 1.8525 1.253 1.219 1.358 1.253 1.344 17,232 1.2901 -2.70%
2021-11-01 0 1.850 1.800 - - - 0 0 - 1.288 1.253 - - - 0 - 0.00%
2021-10-29 0 1.850 1.840 1.950 1.840 1.850 27,000 49,840 1.8459 1.288 1.281 1.358 1.281 1.288 38,772 1.2855 0.00%
2021-10-28 0 1.850 1.850 - - - 0 0 - 1.288 1.288 - - - 0 - 0.54%
2021-10-27 0 1.840 1.840 2.100 1.840 1.900 24,000 44,360 1.8483 1.281 1.281 1.462 1.281 1.323 34,464 1.2872 -1.08%
2021-10-26 0 1.860 1.840 - 1.850 1.940 187,000 348,090 1.8614 1.295 1.281 - 1.288 1.351 268,530 1.2963 -4.62%
2021-10-25 0 1.950 1.930 2.040 - - 0 0 - 1.358 1.344 1.421 - - 0 - 0.00%
2021-10-22 0 1.950 1.940 2.040 1.950 1.960 117,000 228,240 1.9508 1.358 1.351 1.421 1.358 1.365 168,010 1.3585 -3.94%
2021-10-21 0 2.030 1.960 2.050 - - 0 0 - 1.414 1.365 1.428 - - 0 - 0.00%
2021-10-20 0 2.030 1.950 2.050 2.030 2.030 6,000 12,180 2.0300 1.414 1.358 1.428 1.414 1.414 8,616 1.4137 4.10%
2021-10-19 0 1.950 1.950 2.040 - - 0 0 - 1.358 1.358 1.421 - - 0 - 0.00%
2021-10-18 0 1.950 1.950 2.040 1.950 1.950 18,000 35,100 1.9500 1.358 1.358 1.421 1.358 1.358 25,848 1.3580 0.00%
2021-10-15 0 1.950 1.950 2.040 - - 0 0 - 1.358 1.358 1.421 - - 0 - 0.00%
2021-10-12 0 1.950 1.900 2.050 - - 0 0 - 1.358 1.323 1.428 - - 0 - 0.00%
2021-10-11 0 1.950 1.950 2.050 1.950 1.950 26,000 50,700 1.9500 1.358 1.358 1.428 1.358 1.358 37,336 1.3580 0.00%
2021-10-08 0 1.950 1.950 2.040 1.950 1.970 141,000 276,470 1.9608 1.358 1.358 1.421 1.358 1.372 202,474 1.3655 -2.01%
2021-10-07 0 1.990 1.970 2.050 1.990 1.990 26,000 51,740 1.9900 1.386 1.372 1.428 1.386 1.386 37,336 1.3858 -2.93%
2021-10-06 0 2.050 1.960 2.050 2.020 2.050 16,000 32,350 2.0219 1.428 1.365 1.428 1.407 1.428 22,976 1.4080 3.02%
2021-10-05 0 1.990 1.950 2.010 - - 0 0 - 1.386 1.358 1.400 - - 0 - 0.00%
2021-10-04 0 1.990 1.950 2.050 1.990 2.000 64,000 127,370 1.9902 1.386 1.358 1.428 1.386 1.393 91,903 1.3859 -1.97%
2021-09-30 0 2.030 1.940 2.240 - - 0 0 - 1.414 1.351 1.560 - - 0 - 0.00%
2021-09-29 0 2.030 1.940 2.240 - - 0 0 - 1.414 1.351 1.560 - - 0 - 0.00%
2021-09-28 0 2.030 2.030 2.230 1.990 2.030 31,000 62,180 2.0058 1.414 1.414 1.553 1.386 1.414 44,516 1.3968 -0.98%
2021-09-27 0 2.050 1.960 2.080 1.990 2.100 36,000 73,320 2.0367 1.428 1.365 1.448 1.386 1.462 51,696 1.4183 -1.44%
2021-09-24 0 2.080 2.080 2.220 2.080 2.080 20,000 41,600 2.0800 1.448 1.448 1.546 1.448 1.448 28,720 1.4485 -7.14%
2021-09-23 0 2.240 1.920 2.240 - - 0 0 - 1.560 1.337 1.560 - - 0 - -0.88%
2021-09-21 0 2.260 1.900 2.280 2.220 2.260 5,000 11,140 2.2280 1.574 1.323 1.588 1.546 1.574 7,180 1.5515 11.88%
2021-09-20 0 2.020 1.830 2.280 2.000 2.100 201,000 407,640 2.0281 1.407 1.274 1.588 1.393 1.462 288,633 1.4123 -8.18%
2021-09-17 0 2.200 2.110 2.300 2.200 2.300 72,000 163,990 2.2776 1.532 1.469 1.602 1.532 1.602 103,391 1.5861 -4.35%
2021-09-16 0 2.300 2.240 2.300 - - 22,000 49,720 2.2600 1.602 1.560 1.602 - - 31,592 1.5738 0.00%
2021-09-15 0 2.300 2.240 2.300 - - 0 0 - 1.602 1.560 1.602 - - 0 - 0.00%
2021-09-14 0 2.300 2.240 2.300 2.300 2.300 72,000 165,600 2.3000 1.602 1.560 1.602 1.602 1.602 103,391 1.6017 0.00%
2021-09-13 0 2.300 2.240 2.300 - - 0 0 - 1.602 1.560 1.602 - - 0 - 0.00%
2021-09-10 0 2.300 2.230 2.330 - - 0 0 - 1.602 1.553 1.623 - - 0 - 0.00%
2021-09-09 0 2.300 2.240 2.300 2.240 2.300 9,000 20,480 2.2756 1.602 1.560 1.602 1.560 1.602 12,924 1.5847 2.22%
2021-09-08 0 2.250 2.230 2.390 2.240 2.250 57,000 128,180 2.2488 1.567 1.553 1.664 1.560 1.567 81,851 1.5660 0.90%
2021-09-07 0 2.230 2.230 2.490 2.230 2.250 25,000 56,050 2.2420 1.553 1.553 1.734 1.553 1.567 35,900 1.5613 0.00%
2021-09-06 0 2.230 2.230 2.460 - - 0 0 - 1.553 1.553 1.713 - - 0 - 0.00%
2021-09-03 0 2.230 2.230 2.480 2.230 2.230 20,000 44,150 2.2075 1.553 1.553 1.727 1.553 1.553 28,720 1.5373 -2.62%
2021-09-02 0 2.290 1.960 2.480 - - 0 0 - 1.595 1.365 1.727 - - 0 - 0.00%
2021-09-01 0 2.290 1.950 2.390 2.290 2.290 7,000 16,030 2.2900 1.595 1.358 1.664 1.595 1.595 10,052 1.5947 0.00%
2021-08-31 0 2.290 2.180 2.300 2.290 2.300 12,000 27,580 2.2983 1.595 1.518 1.602 1.595 1.602 17,232 1.6005 -0.43%
2021-08-30 0 2.300 2.300 2.390 2.300 2.300 19,000 43,680 2.2989 1.602 1.602 1.664 1.602 1.602 27,284 1.6010 -4.96%
2021-08-27 0 2.420 2.310 2.420 2.450 2.450 13,000 31,850 2.4500 1.685 1.609 1.685 1.706 1.706 18,668 1.7061 0.83%
2021-08-26 0 2.400 2.310 2.450 - - 0 0 - 1.671 1.609 1.706 - - 0 - 0.00%
2021-08-25 0 2.400 2.320 2.400 2.400 2.400 40,000 96,000 2.4000 1.671 1.616 1.671 1.671 1.671 57,439 1.6713 -1.23%
2021-08-24 0 2.430 2.400 2.500 - - 0 0 - 1.692 1.671 1.741 - - 0 - 0.00%
2021-08-23 0 2.430 2.400 2.500 - - 0 0 - 1.692 1.671 1.741 - - 0 - 0.00%
2021-08-20 0 2.430 2.310 2.500 - - 0 0 - 1.692 1.609 1.741 - - 0 - 0.00%
2021-08-19 0 2.430 2.400 2.500 - - 0 0 - 1.692 1.671 1.741 - - 0 - 0.00%
2021-08-18 0 2.430 2.430 2.500 - - 0 0 - 1.692 1.692 1.741 - - 0 - 0.00%
2021-08-17 0 2.430 2.430 2.500 2.430 2.430 4,000 9,720 2.4300 1.692 1.692 1.741 1.692 1.692 5,744 1.6922 0.00%
2021-08-16 0 2.430 2.430 2.480 2.430 2.430 4,000 9,720 2.4300 1.692 1.692 1.727 1.692 1.692 5,744 1.6922 0.00%
2021-08-13 0 2.430 2.430 2.470 2.430 2.430 1,000 2,430 2.4300 1.692 1.692 1.720 1.692 1.692 1,436 1.6922 -0.41%
2021-08-12 0 2.440 2.430 2.440 2.440 2.440 11,000 26,840 2.4400 1.699 1.692 1.699 1.699 1.699 15,796 1.6992 2.09%
2021-08-11 0 2.390 2.390 2.490 2.380 2.510 3,000 7,400 2.4667 1.664 1.664 1.734 1.657 1.748 4,308 1.7177 -4.40%
2021-08-10 0 2.500 2.480 2.500 2.500 2.500 6,000 15,000 2.5000 1.741 1.727 1.741 1.741 1.741 8,616 1.7410 0.00%
2021-08-09 0 2.500 2.280 2.500 - - 0 0 - 1.741 1.588 1.741 - - 0 - 0.00%
2021-08-06 0 2.500 2.420 2.520 - - 0 0 - 1.741 1.685 1.755 - - 0 - 0.00%
2021-08-05 0 2.500 2.280 2.500 - - 0 0 - 1.741 1.588 1.741 - - 0 - 0.00%
2021-08-04 0 2.500 2.310 2.500 - - 0 0 - 1.741 1.609 1.741 - - 0 - 0.00%
2021-08-03 0 2.500 2.300 2.500 2.470 2.500 34,000 84,830 2.4950 1.741 1.602 1.741 1.720 1.741 48,824 1.7375 -2.72%
2021-08-02 0 2.570 2.370 2.570 2.480 2.590 419,000 1,078,770 2.5746 1.790 1.650 1.790 1.727 1.804 601,679 1.7929 -3.38%
2021-07-30 0 2.660 2.500 2.720 2.500 2.680 426,000 1,096,860 2.5748 1.852 1.741 1.894 1.741 1.866 611,730 1.7930 -2.56%
2021-07-29 0 2.730 2.530 2.800 - - 0 0 - 1.901 1.762 1.950 - - 0 - 0.00%
2021-07-28 0 2.730 2.520 2.790 2.790 2.790 1,000 2,790 2.7900 1.901 1.755 1.943 1.943 1.943 1,436 1.9429 3.02%
2021-07-27 0 2.650 2.520 2.800 - - 0 0 - 1.845 1.755 1.950 - - 0 - 0.00%
2021-07-26 0 2.650 2.600 2.930 - - 0 0 - 1.845 1.811 2.040 - - 0 - 0.00%
2021-07-23 0 2.650 2.610 2.930 2.650 2.680 40,000 106,600 2.6650 1.845 1.818 2.040 1.845 1.866 57,439 1.8559 -1.12%
2021-07-22 0 2.680 2.680 2.900 2.680 2.680 2,000 5,360 2.6800 1.866 1.866 2.020 1.866 1.866 2,872 1.8663 1.13%
2021-07-21 0 2.650 2.650 2.770 2.650 2.650 1,000 2,650 2.6500 1.845 1.845 1.929 1.845 1.845 1,436 1.8454 -4.33%
2021-07-20 0 2.770 2.650 2.890 - - 0 0 - 1.929 1.845 2.013 - - 0 - 0.00%
2021-07-19 0 2.770 2.700 2.770 - - 0 0 - 1.929 1.880 1.929 - - 0 - 0.00%
2021-07-16 0 2.770 2.650 2.890 - - 0 0 - 1.929 1.845 2.013 - - 0 - 0.00%
2021-07-15 0 2.770 2.680 2.800 - - 0 0 - 1.929 1.866 1.950 - - 0 - 0.00%
2021-07-14 0 2.770 2.680 2.800 2.800 2.800 100,000 280,000 2.8000 1.929 1.866 1.950 1.950 1.950 143,599 1.9499 -4.15%
2021-07-13 0 2.890 2.700 2.990 2.700 2.890 2,000 5,590 2.7950 2.013 1.880 2.082 1.880 2.013 2,872 1.9464 7.43%
2021-07-12 0 2.690 2.680 2.900 2.630 2.630 3,000 7,890 2.6300 1.873 1.866 2.020 1.831 1.831 4,308 1.8315 0.00%
2021-07-09 0 2.690 2.690 2.800 2.670 2.800 74,000 201,750 2.7264 1.873 1.873 1.950 1.859 1.950 106,263 1.8986 -3.93%
2021-07-08 0 2.800 2.680 - 2.800 2.800 20,000 56,000 2.8000 1.950 1.866 - 1.950 1.950 28,720 1.9499 0.00%
2021-07-07 0 2.800 2.680 2.800 - - 0 0 - 1.950 1.866 1.950 - - 0 - 0.00%
2021-07-06 0 2.800 2.680 2.800 - - 0 0 - 1.950 1.866 1.950 - - 0 - 0.00%
2021-07-05 0 2.800 2.690 2.800 - - 0 0 - 1.950 1.873 1.950 - - 0 - 0.00%
2021-07-02 0 2.800 2.710 2.900 2.680 2.800 173,000 476,830 2.7562 1.950 1.887 2.020 1.866 1.950 248,426 1.9194 0.00%
2021-06-30 0 2.800 2.780 2.900 2.800 2.810 62,000 173,620 2.8003 1.950 1.936 2.020 1.950 1.957 89,031 1.9501 -2.78%
2021-06-29 0 2.880 2.800 2.890 2.800 2.880 27,000 75,880 2.8104 2.006 1.950 2.013 1.950 2.006 38,772 1.9571 -0.69%
2021-06-28 0 2.900 2.700 2.910 - - 0 0 - 2.020 1.880 2.026 - - 0 - 0.00%
2021-06-25 0 2.900 2.900 2.910 2.900 2.900 5,000 14,500 2.9000 2.020 2.020 2.026 2.020 2.020 7,180 2.0195 0.00%
2021-06-24 0 2.900 2.880 2.910 2.860 2.900 27,000 77,930 2.8863 2.020 2.006 2.026 1.992 2.020 38,772 2.0100 1.40%
2021-06-23 0 2.860 2.810 2.900 - - 0 0 - 1.992 1.957 2.020 - - 0 - 0.00%
2021-06-22 0 2.860 2.800 2.880 - - 0 0 - 1.992 1.950 2.006 - - 0 - 0.00%
2021-06-21 0 2.860 2.790 2.940 - - 0 0 - 1.992 1.943 2.047 - - 0 - 0.00%
2021-06-18 0 2.860 - 3.000 - - 0 0 - 1.992 - 2.089 - - 0 - 0.00%
2021-06-17 0 2.860 2.850 2.980 2.800 2.860 17,000 47,840 2.8141 1.992 1.985 2.075 1.950 1.992 24,412 1.9597 -0.69%
2021-06-16 0 2.880 2.750 2.880 - - 0 0 - 2.006 1.915 2.006 - - 0 - -0.69%
2021-06-15 0 2.900 2.700 2.900 - - 0 0 - 2.020 1.880 2.020 - - 0 - -1.36%
2021-06-11 0 2.940 2.630 2.940 2.940 2.940 2,000 5,880 2.9400 2.047 1.831 2.047 2.047 2.047 2,872 2.0474 0.68%
2021-06-10 0 2.920 - 2.940 - - 0 0 - 2.033 - 2.047 - - 0 - 0.00%
2021-06-09 0 2.920 2.860 2.920 2.890 2.930 126,000 367,650 2.9179 2.033 1.992 2.033 2.013 2.040 180,934 2.0320 2.10%
2021-06-08 0 2.860 2.720 3.030 2.860 2.860 10,000 28,600 2.8600 1.992 1.894 2.110 1.992 1.992 14,360 1.9917 0.70%
2021-06-07 0 2.840 2.700 2.930 2.840 2.840 11,000 31,240 2.8400 1.978 1.880 2.040 1.978 1.978 15,796 1.9777 -0.35%
2021-06-04 0 2.850 2.690 2.910 - - 0 0 - 1.985 1.873 2.026 - - 0 - 0.00%
2021-06-03 0 2.850 2.700 2.990 - - 0 0 - 1.985 1.880 2.082 - - 0 - 0.00%
2021-06-02 0 2.850 2.700 2.940 2.850 2.850 1,000 2,850 2.8500 1.985 1.880 2.047 1.985 1.985 1,436 1.9847 1.06%
2021-06-01 0 2.820 2.800 2.850 - - 0 0 - 1.964 1.950 1.985 - - 0 - 0.00%
2021-05-31 0 2.820 2.820 2.950 - - 0 0 - 1.964 1.964 2.054 - - 0 - 0.00%
2021-05-28 0 2.820 2.820 2.950 - - 0 0 - 1.964 1.964 2.054 - - 0 - 0.00%
2021-05-27 0 2.820 2.820 2.930 - - 0 0 - 1.964 1.964 2.040 - - 0 - 0.36%
2021-05-26 0 2.810 2.810 2.930 2.790 2.800 4,000 11,190 2.7975 1.957 1.957 2.040 1.943 1.950 5,744 1.9481 0.72%
2021-05-25 0 2.790 2.790 2.910 2.790 2.790 1,000 2,790 2.7900 1.943 1.943 2.026 1.943 1.943 1,436 1.9429 -4.12%
2021-05-24 0 2.910 2.780 2.950 2.950 2.960 11,000 32,520 2.9564 2.026 1.936 2.054 2.054 2.061 15,796 2.0588 1.04%
2021-05-21 0 2.880 2.810 2.880 2.880 2.880 3,000 8,640 2.8800 2.006 1.957 2.006 2.006 2.006 4,308 2.0056 -1.71%
2021-05-20 0 2.930 2.780 2.930 - - 0 0 - 2.040 1.936 2.040 - - 0 - -0.68%
2021-05-18 0 2.950 2.780 2.950 - - 0 0 - 2.054 1.936 2.054 - - 0 - 0.00%
2021-05-17 0 2.950 - 2.950 - - 0 0 - 2.054 - 2.054 - - 0 - 0.00%
2021-05-14 0 2.950 2.380 2.950 2.950 2.950 21,000 61,950 2.9500 2.054 1.657 2.054 2.054 2.054 30,156 2.0543 1.72%
2021-05-13 0 2.900 2.850 2.950 2.900 2.900 8,000 23,200 2.9000 2.020 1.985 2.054 2.020 2.020 11,488 2.0195 -0.34%
2021-05-12 0 2.910 2.740 2.980 - - 0 0 - 2.026 1.908 2.075 - - 0 - 0.00%
2021-05-11 0 2.910 2.730 2.910 - - 0 0 - 2.026 1.901 2.026 - - 0 - 0.00%
2021-05-10 0 2.910 2.790 2.980 - - 0 0 - 2.026 1.943 2.075 - - 0 - 0.00%
2021-05-07 0 2.910 2.900 3.140 2.900 2.910 6,000 17,440 2.9067 2.026 2.020 2.187 2.020 2.026 8,616 2.0242 -3.00%
2021-05-06 0 3.000 2.720 3.050 3.000 3.150 6,000 17,700 2.9500 2.089 1.894 2.124 2.089 2.194 8,616 2.0543 -0.66%
2021-05-05 0 3.020 - 3.020 3.150 3.150 6,000 18,900 3.1500 2.103 - 2.103 2.194 2.194 8,616 2.1936 -4.13%
2021-05-04 0 3.150 - 3.150 - - 0 0 - 2.194 - 2.194 - - 0 - 0.00%
2021-05-03 0 3.150 2.380 3.150 - - 0 0 - 2.194 1.657 2.194 - - 0 - 0.00%
2021-04-30 0 3.150 2.380 3.150 3.150 3.200 109,000 345,540 3.1701 2.194 1.657 2.194 2.194 2.228 156,523 2.2076 0.32%
2021-04-29 0 3.140 2.880 3.140 3.000 3.150 463,000 1,415,490 3.0572 2.187 2.006 2.187 2.089 2.194 664,862 2.1290 4.67%
2021-04-28 0 3.000 2.900 3.030 2.980 3.000 284,000 851,770 2.9992 2.089 2.020 2.110 2.075 2.089 407,820 2.0886 0.67%
2021-04-27 0 2.980 2.750 2.980 2.980 2.990 31,000 92,510 2.9842 2.075 1.915 2.075 2.075 2.082 44,516 2.0781 3.11%
2021-04-26 0 2.890 2.890 3.040 2.830 3.040 419,000 1,244,850 2.9710 2.013 2.013 2.117 1.971 2.117 601,679 2.0690 -1.03%
2021-04-23 0 2.920 2.850 2.920 2.850 2.920 60,000 174,820 2.9137 2.033 1.985 2.033 1.985 2.033 86,159 2.0290 9.36%
2021-04-22 0 2.670 2.660 2.900 2.630 2.900 3,000 8,160 2.7200 1.859 1.852 2.020 1.831 2.020 4,308 1.8942 -8.56%
2021-04-21 0 2.920 2.610 2.920 2.800 2.980 22,000 64,960 2.9527 2.033 1.818 2.033 1.950 2.075 31,592 2.0562 6.96%
2021-04-20 0 2.730 2.580 2.800 - - 0 0 - 1.901 1.797 1.950 - - 0 - 0.00%
2021-04-19 0 2.730 2.680 2.800 - - 0 0 - 1.901 1.866 1.950 - - 0 - 0.00%
2021-04-16 0 2.730 2.730 2.750 2.700 2.750 18,000 48,920 2.7178 1.901 1.901 1.915 1.880 1.915 25,848 1.8926 -0.73%
2021-04-15 0 2.750 2.750 2.800 2.700 2.750 40,000 109,300 2.7325 1.915 1.915 1.950 1.880 1.915 57,439 1.9029 -3.17%
2021-04-14 0 2.840 2.800 2.900 2.750 2.840 94,000 265,920 2.8289 1.978 1.950 2.020 1.915 1.978 134,983 1.9700 4.41%
2021-04-13 0 2.720 2.620 2.850 - - 0 0 - 1.894 1.825 1.985 - - 0 - 0.00%
2021-04-12 0 2.720 2.720 2.920 2.720 2.720 9,000 24,480 2.7200 1.894 1.894 2.033 1.894 1.894 12,924 1.8942 0.00%
2021-04-09 0 2.720 2.650 2.720 2.670 2.800 105,000 292,030 2.7812 1.894 1.845 1.894 1.859 1.950 150,779 1.9368 8.37%
2021-04-08 0 2.510 2.510 - 2.490 2.510 31,000 77,480 2.4994 1.748 1.748 - 1.734 1.748 44,516 1.7405 2.87%
2021-04-07 0 2.440 2.440 2.510 - - 0 0 - 1.699 1.699 1.748 - - 0 - 0.00%
2021-04-01 0 2.440 2.440 2.520 2.440 2.440 1,000 2,440 2.4400 1.699 1.699 1.755 1.699 1.699 1,436 1.6992 0.00%
2021-03-31 0 2.440 2.410 2.550 2.440 2.490 48,000 118,040 2.4592 1.699 1.678 1.776 1.699 1.734 68,927 1.7125 -2.01%
2021-03-30 0 2.490 2.490 2.560 - - 0 0 - 1.734 1.734 1.783 - - 0 - 0.00%
2021-03-29 0 2.490 2.470 2.750 2.450 2.540 46,000 114,480 2.4887 1.734 1.720 1.915 1.706 1.769 66,055 1.7331 1.63%
2021-03-26 0 2.450 2.450 2.540 2.450 2.450 13,000 31,850 2.4500 1.706 1.706 1.769 1.706 1.706 18,668 1.7061 -3.92%
2021-03-25 0 2.550 2.520 2.550 2.550 2.550 10,000 25,500 2.5500 1.776 1.755 1.776 1.776 1.776 14,360 1.7758 -3.04%
2021-03-24 0 2.630 2.520 2.900 - - 0 0 - 1.831 1.755 2.020 - - 0 - 0.00%
2021-03-23 0 2.630 2.520 2.900 - - 0 0 - 1.831 1.755 2.020 - - 0 - 0.00%
2021-03-22 0 2.630 2.520 2.870 2.520 2.640 11,000 28,590 2.5991 1.831 1.755 1.999 1.755 1.838 15,796 1.8100 -0.38%
2021-03-19 0 2.640 2.590 2.640 2.520 2.640 40,000 105,430 2.6358 1.838 1.804 1.838 1.755 1.838 57,439 1.8355 1.54%
2021-03-18 0 2.600 2.530 2.800 - - 0 0 - 1.811 1.762 1.950 - - 0 - 0.00%
2021-03-17 0 2.600 2.510 2.650 2.600 2.650 26,000 68,050 2.6173 1.811 1.748 1.845 1.811 1.845 37,336 1.8227 -2.99%
2021-03-16 0 2.680 2.530 2.680 2.680 2.680 7,000 18,760 2.6800 1.866 1.762 1.866 1.866 1.866 10,052 1.8663 1.52%
2021-03-15 0 2.640 2.640 2.740 2.550 2.640 66,000 169,850 2.5735 1.838 1.838 1.908 1.776 1.838 94,775 1.7921 6.02%
2021-03-12 0 2.490 2.420 2.490 2.490 2.500 7,000 17,440 2.4914 1.734 1.685 1.734 1.734 1.741 10,052 1.7350 0.00%
2021-03-11 0 2.490 2.450 2.500 - - 0 0 - 1.734 1.706 1.741 - - 0 - -0.40%
2021-03-10 0 2.500 2.450 2.540 - - 0 0 - 1.741 1.706 1.769 - - 0 - 0.00%
2021-03-09 0 2.500 2.520 2.560 2.400 2.500 40,000 97,520 2.4380 1.741 1.755 1.783 1.671 1.741 57,439 1.6978 0.00%
2021-03-08 0 2.500 2.500 2.570 2.450 2.530 107,000 265,410 2.4805 1.741 1.741 1.790 1.706 1.762 153,651 1.7274 3.73%
2021-03-05 0 2.410 2.410 2.460 2.410 2.460 58,000 140,910 2.4295 1.678 1.678 1.713 1.678 1.713 83,287 1.6919 -3.98%
2021-03-04 0 2.510 2.410 2.510 - - 0 0 - 1.748 1.678 1.748 - - 0 - 0.00%
2021-03-03 0 2.510 2.510 2.520 2.430 2.520 124,000 305,780 2.4660 1.748 1.748 1.755 1.692 1.755 178,062 1.7173 4.15%
2021-03-02 0 2.410 2.360 2.440 - - 0 0 - 1.678 1.643 1.699 - - 0 - 0.00%
2021-03-01 0 2.410 2.350 2.460 2.410 2.410 20,000 48,200 2.4100 1.678 1.637 1.713 1.678 1.678 28,720 1.6783 -0.41%
2021-02-26 0 2.420 2.320 2.420 2.340 2.440 45,000 105,860 2.3524 1.685 1.616 1.685 1.630 1.699 64,619 1.6382 2.11%
2021-02-25 0 2.370 2.360 2.420 2.350 2.390 47,000 111,760 2.3779 1.650 1.643 1.685 1.637 1.664 67,491 1.6559 -0.42%
2021-02-24 0 2.380 2.380 2.520 2.380 2.530 70,000 171,360 2.4480 1.657 1.657 1.755 1.657 1.762 100,519 1.7048 -5.93%
2021-02-23 0 2.530 2.320 2.530 2.520 2.610 42,000 109,010 2.5955 1.762 1.616 1.762 1.755 1.818 60,311 1.8075 4.55%
2021-02-22 0 2.420 2.400 2.520 2.420 2.420 21,000 50,820 2.4200 1.685 1.671 1.755 1.685 1.685 30,156 1.6853 -2.81%
2021-02-19 0 2.490 2.400 2.520 - - 0 0 - 1.734 1.671 1.755 - - 0 - -0.40%
2021-02-18 0 2.500 2.410 2.520 2.410 2.510 11,000 26,630 2.4209 1.741 1.678 1.755 1.678 1.748 15,796 1.6859 -1.19%
2021-02-17 0 2.530 2.510 2.530 2.480 2.530 128,000 319,580 2.4967 1.762 1.748 1.762 1.727 1.762 183,806 1.7387 0.40%
2021-02-16 0 2.520 2.450 2.520 2.450 2.570 111,000 280,230 2.5246 1.755 1.706 1.755 1.706 1.790 159,395 1.7581 2.86%
2021-02-11 0 2.450 2.410 2.490 - - 0 0 - 1.706 1.678 1.734 - - 0 - 0.00%
2021-02-10 0 2.450 2.440 2.450 2.390 2.460 108,000 263,740 2.4420 1.706 1.699 1.706 1.664 1.713 155,087 1.7006 -1.61%
2021-02-09 0 2.490 2.470 2.520 2.490 2.550 134,000 336,320 2.5099 1.734 1.720 1.755 1.734 1.776 192,422 1.7478 0.00%
2021-02-08 0 2.490 2.410 2.590 - - 0 0 - 1.734 1.678 1.804 - - 0 - 0.00%
2021-02-05 0 2.490 2.500 2.590 2.450 2.550 58,000 143,510 2.4743 1.734 1.741 1.804 1.706 1.776 83,287 1.7231 -0.80%
2021-02-04 0 2.510 2.510 2.590 2.500 2.510 39,000 97,620 2.5031 1.748 1.748 1.804 1.741 1.748 56,003 1.7431 -1.18%
2021-02-03 0 2.540 2.520 2.590 - - 0 0 - 1.769 1.755 1.804 - - 0 - 0.00%
2021-02-02 0 2.540 2.510 2.560 2.500 2.570 65,000 166,340 2.5591 1.769 1.748 1.783 1.741 1.790 93,339 1.7821 1.60%
2021-02-01 0 2.500 2.500 2.570 2.490 2.500 30,000 74,970 2.4990 1.741 1.741 1.790 1.734 1.741 43,080 1.7403 0.00%
2021-01-29 0 2.500 2.410 2.530 2.540 2.630 8,000 20,950 2.6188 1.741 1.678 1.762 1.769 1.831 11,488 1.8237 3.31%
2021-01-28 0 2.420 2.300 2.450 2.300 2.440 11,000 25,440 2.3127 1.685 1.602 1.706 1.602 1.699 15,796 1.6105 0.83%
2021-01-27 0 2.400 2.200 2.480 2.400 2.430 90,000 217,440 2.4160 1.671 1.532 1.727 1.671 1.692 129,239 1.6825 -0.41%
2021-01-26 0 2.410 2.410 2.640 2.410 2.450 15,000 36,470 2.4313 1.678 1.678 1.838 1.678 1.706 21,540 1.6931 -1.63%
2021-01-25 0 2.450 2.420 2.460 2.450 2.460 18,000 44,210 2.4561 1.706 1.685 1.713 1.706 1.713 25,848 1.7104 -0.41%
2021-01-22 0 2.460 2.450 2.460 - - 0 0 - 1.713 1.706 1.713 - - 0 - 0.00%
2021-01-21 0 2.460 2.460 2.620 2.420 2.450 59,000 143,760 2.4366 1.713 1.713 1.825 1.685 1.706 84,723 1.6968 0.00%
2021-01-20 0 2.460 2.450 2.640 2.450 2.460 32,000 78,710 2.4597 1.713 1.706 1.838 1.706 1.713 45,952 1.7129 0.41%
2021-01-19 0 2.450 2.450 2.500 2.450 2.510 114,000 283,710 2.4887 1.706 1.706 1.741 1.706 1.748 163,703 1.7331 -2.00%
2021-01-18 0 2.500 2.450 2.630 - - 0 0 - 1.741 1.706 1.831 - - 0 - 0.00%
2021-01-15 0 2.500 2.180 2.610 - - 0 0 - 1.741 1.518 1.818 - - 0 - 0.00%
2021-01-14 0 2.500 2.160 2.630 2.450 2.500 45,000 112,050 2.4900 1.741 1.504 1.831 1.706 1.741 64,619 1.7340 -1.96%
2021-01-13 0 2.550 2.500 2.620 2.550 2.550 2,000 5,100 2.5500 1.776 1.741 1.825 1.776 1.776 2,872 1.7758 2.00%
2021-01-12 0 2.500 2.320 2.600 2.500 2.500 2,000 5,130 2.5650 1.741 1.616 1.811 1.741 1.741 2,872 1.7862 4.60%
2021-01-11 0 2.390 2.390 2.500 2.380 2.390 45,000 107,520 2.3893 1.664 1.664 1.741 1.657 1.664 64,619 1.6639 -0.42%
2021-01-08 0 2.400 2.390 2.500 2.280 2.400 251,000 589,980 2.3505 1.671 1.664 1.741 1.588 1.671 360,433 1.6369 4.35%
2021-01-07 0 2.300 2.300 2.400 2.280 2.300 65,000 149,100 2.2938 1.602 1.602 1.671 1.588 1.602 93,339 1.5974 -0.86%
2021-01-06 0 2.320 2.320 2.400 2.280 2.300 43,000 98,280 2.2856 1.616 1.616 1.671 1.588 1.602 61,747 1.5916 0.87%
2021-01-05 0 2.300 2.280 2.300 2.290 2.340 83,000 192,890 2.3240 1.602 1.588 1.602 1.595 1.630 119,187 1.6184 -1.29%
2021-01-04 0 2.330 2.220 2.500 2.250 2.400 100,000 236,080 2.3608 1.623 1.546 1.741 1.567 1.671 143,599 1.6440 1.30%
2020-12-31 0 2.300 2.230 2.350 - - 0 0 - 1.602 1.553 1.637 - - 0 - 0.00%
2020-12-30 0 2.300 2.300 2.350 2.300 2.360 24,000 56,390 2.3496 1.602 1.602 1.637 1.602 1.643 34,464 1.6362 -3.77%
2020-12-29 0 2.390 2.350 2.410 2.360 2.390 23,000 54,940 2.3887 1.664 1.637 1.678 1.643 1.664 33,028 1.6635 1.70%
2020-12-28 0 2.350 2.350 2.390 2.350 2.350 29,000 68,150 2.3500 1.637 1.637 1.664 1.637 1.637 41,644 1.6365 0.00%
2020-12-24 0 2.350 2.300 2.360 2.350 2.350 1,000 2,350 2.3500 1.637 1.602 1.643 1.637 1.637 1,436 1.6365 0.00%
2020-12-23 0 2.350 2.250 2.350 2.350 2.400 31,000 74,350 2.3984 1.637 1.567 1.637 1.637 1.671 44,516 1.6702 0.00%
2020-12-22 0 2.350 2.250 2.350 - - 0 0 - 1.637 1.567 1.637 - - 0 - 0.00%
2020-12-21 0 2.350 2.200 2.350 - - 0 0 - 1.637 1.532 1.637 - - 0 - 0.00%
2020-12-18 0 2.350 2.320 2.360 2.350 2.350 43,000 101,050 2.3500 1.637 1.616 1.643 1.637 1.637 61,747 1.6365 -0.84%
2020-12-17 0 2.370 2.340 2.370 2.370 2.370 1,000 2,370 2.3700 1.650 1.630 1.650 1.650 1.650 1,436 1.6504 0.00%
2020-12-16 0 2.370 2.360 2.370 2.280 2.370 6,000 13,770 2.2950 1.650 1.643 1.650 1.588 1.650 8,616 1.5982 0.42%
2020-12-15 0 2.360 2.240 2.360 2.280 2.360 271,000 636,210 2.3476 1.643 1.560 1.643 1.588 1.643 389,152 1.6349 6.31%
2020-12-14 0 2.220 2.220 2.280 2.220 2.220 3,000 6,660 2.2200 1.546 1.546 1.588 1.546 1.546 4,308 1.5460 0.00%
2020-12-11 0 2.220 2.220 2.260 2.220 2.260 7,000 15,730 2.2471 1.546 1.546 1.574 1.546 1.574 10,052 1.5649 -1.33%
2020-12-10 0 2.250 2.250 2.280 2.250 2.250 12,000 27,000 2.2500 1.567 1.567 1.588 1.567 1.567 17,232 1.5669 0.00%
2020-12-09 0 2.250 2.250 2.280 2.250 2.250 28,000 63,000 2.2500 1.567 1.567 1.588 1.567 1.567 40,208 1.5669 -0.88%
2020-12-08 0 2.270 2.270 2.290 2.240 2.290 191,000 429,700 2.2497 1.581 1.581 1.595 1.560 1.595 274,274 1.5667 1.79%
2020-12-07 0 2.230 2.230 2.250 - - 0 0 - 1.553 1.553 1.567 - - 0 - 0.45%
2020-12-04 0 2.220 2.220 2.250 - - 0 0 - 1.546 1.546 1.567 - - 0 - 0.00%
2020-12-03 0 2.220 2.220 2.240 2.200 2.220 96,000 212,600 2.2146 1.546 1.546 1.560 1.532 1.546 137,855 1.5422 0.91%
2020-12-02 0 2.200 2.170 2.200 2.200 2.230 27,000 59,570 2.2063 1.532 1.511 1.532 1.532 1.553 38,772 1.5364 0.00%
2020-12-01 0 2.200 2.160 2.200 2.200 2.200 62,000 136,400 2.2000 1.532 1.504 1.532 1.532 1.532 89,031 1.5320 0.00%
2020-11-30 0 2.200 2.150 2.200 - - 0 0 - 1.532 1.497 1.532 - - 0 - -0.90%
2020-11-27 0 2.220 2.180 2.200 2.180 2.210 83,000 181,910 2.1917 1.546 1.518 1.532 1.518 1.539 119,187 1.5263 0.91%
2020-11-26 0 2.200 2.160 2.200 - - 0 0 - 1.532 1.504 1.532 - - 0 - 0.00%
2020-11-25 0 2.200 2.150 2.200 2.160 2.240 89,000 195,590 2.1976 1.532 1.497 1.532 1.504 1.560 127,803 1.5304 0.00%
2020-11-24 0 2.200 2.000 2.200 - - 0 0 - 1.532 1.393 1.532 - - 0 - 0.00%
2020-11-23 0 2.200 2.100 2.200 2.200 2.200 22,000 48,400 2.2000 1.532 1.462 1.532 1.532 1.532 31,592 1.5320 0.92%
2020-11-20 0 2.180 2.120 2.200 - - 0 0 - 1.518 1.476 1.532 - - 0 - 0.00%
2020-11-19 0 2.180 2.050 2.180 2.180 2.200 134,000 292,760 2.1848 1.518 1.428 1.518 1.518 1.532 192,422 1.5214 0.93%
2020-11-18 0 2.160 2.160 2.180 2.110 2.130 20,000 42,400 2.1200 1.504 1.504 1.518 1.469 1.483 28,720 1.4763 0.00%
2020-11-17 0 2.160 2.160 2.190 2.140 2.220 595,000 1,300,570 2.1858 1.504 1.504 1.525 1.490 1.546 854,412 1.5222 0.47%
2020-11-16 0 2.150 2.140 2.150 2.090 2.150 38,000 80,220 2.1111 1.497 1.490 1.497 1.455 1.497 54,568 1.4701 2.38%
2020-11-13 0 2.100 2.070 2.150 2.060 2.100 15,000 31,260 2.0840 1.462 1.442 1.497 1.435 1.462 21,540 1.4513 3.45%
2020-11-12 0 2.030 2.030 2.170 2.000 2.030 28,000 56,250 2.0089 1.414 1.414 1.511 1.393 1.414 40,208 1.3990 -3.33%
2020-11-11 0 2.100 2.100 2.170 2.100 2.130 69,000 145,030 2.1019 1.462 1.462 1.511 1.462 1.483 99,083 1.4637 0.00%
2020-11-10 0 2.100 2.060 2.100 2.060 2.100 54,000 113,280 2.0978 1.462 1.435 1.462 1.435 1.462 77,543 1.4609 0.96%
2020-11-09 0 2.080 2.080 2.100 2.050 2.100 12,000 24,820 2.0683 1.448 1.448 1.462 1.428 1.462 17,232 1.4404 -0.95%
2020-11-06 0 2.100 2.050 2.100 2.070 2.110 89,000 186,280 2.0930 1.462 1.428 1.462 1.442 1.469 127,803 1.4576 9.37%
2020-11-05 0 1.920 1.900 1.980 - - 0 0 - 1.337 1.323 1.379 - - 0 - 0.00%
2020-11-04 0 1.920 1.900 2.080 1.920 1.920 6,000 11,520 1.9200 1.337 1.323 1.448 1.337 1.337 8,616 1.3371 0.52%
2020-11-03 0 1.910 1.910 1.950 1.900 1.900 5,000 9,500 1.9000 1.330 1.330 1.358 1.323 1.323 7,180 1.3231 -2.05%
2020-11-02 0 1.950 1.900 2.090 1.850 1.950 17,000 32,300 1.9000 1.358 1.323 1.455 1.288 1.358 24,412 1.3231 5.41%
2020-10-30 0 1.850 1.850 1.900 1.850 1.850 5,000 9,250 1.8500 1.288 1.288 1.323 1.288 1.288 7,180 1.2883 0.00%
2020-10-29 0 1.850 1.790 1.850 - - 5,000 9,000 1.8000 1.288 1.247 1.288 - - 7,180 1.2535 0.00%
2020-10-28 0 1.850 1.800 1.850 - - 5,000 9,000 1.8000 1.288 1.253 1.288 - - 7,180 1.2535 0.00%
2020-10-27 0 1.850 1.830 1.900 1.850 1.850 6,000 11,100 1.8500 1.288 1.274 1.323 1.288 1.288 8,616 1.2883 -2.12%
2020-10-23 0 1.890 1.810 1.900 - - 0 0 - 1.316 1.260 1.323 - - 0 - 0.00%
2020-10-22 0 1.890 1.890 1.940 1.890 1.890 23,000 43,470 1.8900 1.316 1.316 1.351 1.316 1.316 33,028 1.3162 0.00%
2020-10-21 0 1.890 1.890 1.950 1.840 1.890 18,000 33,560 1.8644 1.316 1.316 1.358 1.281 1.316 25,848 1.2984 -5.50%
2020-10-20 0 2.000 1.840 2.000 - - 0 0 - 1.393 1.281 1.393 - - 0 - 0.00%
2020-10-19 0 2.000 1.840 2.000 - - 0 0 - 1.393 1.281 1.393 - - 0 - 0.00%
2020-10-16 0 2.000 1.880 2.080 - - 0 0 - 1.393 1.309 1.448 - - 0 - 0.00%
2020-10-15 0 2.000 1.880 2.090 1.880 2.000 15,000 29,450 1.9633 1.393 1.309 1.455 1.309 1.393 21,540 1.3672 1.52%
2020-10-14 0 1.970 1.880 1.970 - - 0 0 - 1.372 1.309 1.372 - - 0 - 0.00%
2020-10-12 0 1.970 1.880 2.080 1.950 1.970 12,000 23,600 1.9667 1.372 1.309 1.448 1.358 1.372 17,232 1.3696 1.03%
2020-10-09 0 1.950 1.950 2.080 1.870 1.950 61,000 117,950 1.9336 1.358 1.358 1.448 1.302 1.358 87,595 1.3465 -2.01%
2020-10-08 0 1.990 1.850 2.020 2.000 2.080 12,000 24,080 2.0067 1.386 1.288 1.407 1.393 1.448 17,232 1.3974 9.94%
2020-10-07 0 1.810 1.810 2.080 1.820 1.840 52,000 94,870 1.8244 1.260 1.260 1.448 1.267 1.281 74,671 1.2705 -9.05%
2020-10-06 0 1.990 1.850 2.000 1.980 1.990 7,000 13,910 1.9871 1.386 1.288 1.393 1.379 1.386 10,052 1.3838 -2.93%
2020-10-05 0 2.050 1.790 2.050 - - 0 0 - 1.428 1.247 1.428 - - 0 - -0.49%
2020-09-30 0 2.060 1.800 2.100 - - 0 0 - 1.435 1.253 1.462 - - 0 - 0.00%
2020-09-29 0 2.060 1.780 2.060 - - 0 0 - 1.435 1.240 1.435 - - 0 - 0.00%
2020-09-28 0 2.060 1.780 2.070 2.060 2.060 1,000 2,060 2.0600 1.435 1.240 1.442 1.435 1.435 1,436 1.4346 -0.96%
2020-09-25 0 2.080 1.820 2.090 2.030 2.080 2,000 4,110 2.0550 1.448 1.267 1.455 1.414 1.448 2,872 1.4311 5.05%
2020-09-24 0 1.980 1.800 1.970 1.800 2.000 42,000 76,180 1.8138 1.379 1.253 1.372 1.253 1.393 60,311 1.2631 7.03%
2020-09-23 0 1.850 1.840 2.100 - - 0 0 - 1.288 1.281 1.462 - - 0 - 0.00%
2020-09-22 0 1.850 1.830 2.100 1.820 1.850 4,000 7,340 1.8350 1.288 1.274 1.462 1.267 1.288 5,744 1.2779 -2.63%
2020-09-21 0 1.900 1.810 2.100 - - 0 0 - 1.323 1.260 1.462 - - 0 - 0.00%
2020-09-18 0 1.900 1.830 2.040 - - 0 0 - 1.323 1.274 1.421 - - 0 - 0.00%
2020-09-17 0 1.900 1.810 2.100 - - 0 0 - 1.323 1.260 1.462 - - 0 - 0.00%
2020-09-16 0 1.900 1.810 1.900 1.900 1.960 13,000 25,300 1.9462 1.323 1.260 1.323 1.323 1.365 18,668 1.3553 -1.55%
2020-09-15 0 1.930 1.910 2.020 - - 0 0 - 1.344 1.330 1.407 - - 0 - 0.00%
2020-09-14 0 1.930 1.850 1.940 1.820 2.000 88,000 167,940 1.9084 1.344 1.288 1.351 1.267 1.393 126,367 1.3290 -5.39%
2020-09-11 0 2.040 2.040 2.280 - - 0 0 - 1.421 1.421 1.588 - - 0 - 0.00%
2020-09-10 0 2.040 2.010 2.240 2.020 2.040 16,000 32,340 2.0213 1.421 1.400 1.560 1.407 1.421 22,976 1.4076 0.99%
2020-09-09 0 2.020 2.020 2.280 2.020 2.020 1,000 2,020 2.0200 1.407 1.407 1.588 1.407 1.407 1,436 1.4067 0.50%
2020-09-08 0 2.010 2.000 2.280 2.010 2.290 25,000 56,170 2.2468 1.400 1.393 1.588 1.400 1.595 35,900 1.5646 -13.36%
2020-09-07 0 2.320 2.210 2.320 2.130 2.350 59,000 135,190 2.2914 1.616 1.539 1.616 1.483 1.637 84,723 1.5957 3.11%
2020-09-04 0 2.250 2.200 2.250 2.000 2.350 263,000 561,850 2.1363 1.567 1.532 1.567 1.393 1.637 377,665 1.4877 -2.17%
2020-09-03 0 2.300 2.250 2.300 1.940 2.350 876,000 1,930,810 2.2041 1.602 1.567 1.602 1.351 1.637 1,257,925 1.5349 22.34%
2020-09-02 0 1.880 1.740 1.880 1.750 1.920 41,000 76,060 1.8551 1.309 1.212 1.309 1.219 1.337 58,875 1.2919 5.62%
2020-09-01 0 1.780 1.730 1.940 1.760 1.780 74,000 131,660 1.7792 1.240 1.205 1.351 1.226 1.240 106,263 1.2390 -4.30%
2020-08-31 0 1.860 1.820 1.930 1.640 1.950 208,000 390,430 1.8771 1.295 1.267 1.344 1.142 1.358 298,685 1.3072 13.41%
2020-08-28 0 1.640 1.590 1.680 1.630 1.640 20,000 32,790 1.6395 1.142 1.107 1.170 1.135 1.142 28,720 1.1417 0.00%
2020-08-27 0 1.640 1.630 1.750 - - 13,000 21,190 1.6300 1.142 1.135 1.219 - - 18,668 1.1351 0.00%
2020-08-26 0 1.640 1.630 1.750 - - 0 0 - 1.142 1.135 1.219 - - 0 - 0.00%
2020-08-25 0 1.640 1.630 1.750 1.640 1.640 1,000 1,640 1.6400 1.142 1.135 1.219 1.142 1.142 1,436 1.1421 0.00%
2020-08-24 0 1.640 1.630 1.750 - - 0 0 - 1.142 1.135 1.219 - - 0 - 0.00%
2020-08-21 0 1.640 1.600 1.680 1.600 1.640 48,000 78,120 1.6275 1.142 1.114 1.170 1.114 1.142 68,927 1.1334 1.23%
2020-08-20 0 1.620 1.610 1.750 1.600 1.630 100,000 160,350 1.6035 1.128 1.121 1.219 1.114 1.135 143,599 1.1167 -8.99%
2020-08-19 0 1.780 - 1.780 - - 0 0 - 1.240 - 1.240 - - 0 - 0.00%
2020-08-18 0 1.780 1.500 1.790 - - 0 0 - 1.240 1.045 1.247 - - 0 - 0.00%
2020-08-17 0 1.780 1.570 1.790 1.780 1.780 1,000 1,780 1.7800 1.240 1.093 1.247 1.240 1.240 1,436 1.2396 1.71%
2020-08-14 0 1.750 1.600 1.750 - - 0 0 - 1.219 1.114 1.219 - - 0 - -0.57%
2020-08-13 0 1.760 1.600 1.790 - - 0 0 - 1.226 1.114 1.247 - - 0 - 0.00%
2020-08-12 0 1.760 1.610 1.760 - - 10,000 17,600 1.7600 1.226 1.121 1.226 - - 14,360 1.2256 -1.68%
2020-08-11 0 1.790 1.630 1.790 1.780 1.790 10,000 17,890 1.7890 1.247 1.135 1.247 1.240 1.247 14,360 1.2458 9.82%
2020-08-10 0 1.630 1.600 1.790 - - 0 0 - 1.135 1.114 1.247 - - 0 - 0.00%
2020-08-07 0 1.630 1.610 1.770 1.630 1.770 3,000 5,170 1.7233 1.135 1.121 1.233 1.135 1.233 4,308 1.2001 -2.98%
2020-08-06 0 1.680 1.650 1.790 - - 0 0 - 1.170 1.149 1.247 - - 0 - 0.00%
2020-08-05 0 1.680 1.680 1.750 1.610 1.700 479,000 786,440 1.6418 1.170 1.170 1.219 1.121 1.184 687,838 1.1434 -1.75%
2020-08-04 0 1.710 1.650 1.970 - - 0 0 - 1.191 1.149 1.372 - - 0 - 0.00%
2020-08-03 0 1.710 1.650 1.710 - - 0 0 - 1.191 1.149 1.191 - - 0 - 0.00%
2020-07-31 0 1.710 1.660 1.900 - - 0 0 - 1.191 1.156 1.323 - - 0 - 0.00%
2020-07-30 0 1.710 1.690 1.900 - - 0 0 - 1.191 1.177 1.323 - - 0 - 0.00%
2020-07-29 0 1.710 1.650 1.900 - - 0 0 - 1.191 1.149 1.323 - - 0 - 0.00%
2020-07-28 0 1.710 1.640 1.710 1.710 1.710 2,000 3,420 1.7100 1.191 1.142 1.191 1.191 1.191 2,872 1.1908 0.59%
2020-07-27 0 1.700 1.660 1.700 1.700 1.740 56,000 95,440 1.7043 1.184 1.156 1.184 1.184 1.212 80,415 1.1868 -5.56%
2020-07-24 0 1.800 1.800 1.950 1.800 1.800 12,000 21,600 1.8000 1.253 1.253 1.358 1.253 1.253 17,232 1.2535 -1.64%
2020-07-23 0 1.830 1.740 1.840 - - 0 0 - 1.274 1.212 1.281 - - 0 - -0.54%
2020-07-22 0 1.840 1.760 1.840 - - 0 0 - 1.281 1.226 1.281 - - 0 - 0.00%
2020-07-21 0 1.840 1.800 1.950 - - 0 0 - 1.281 1.253 1.358 - - 0 - 0.00%
2020-07-20 0 1.840 1.800 1.950 - - 0 0 - 1.281 1.253 1.358 - - 0 - 0.00%
2020-07-17 0 1.840 1.800 1.950 - - 0 0 - 1.281 1.253 1.358 - - 0 - 0.00%
2020-07-16 0 1.840 1.660 1.950 1.840 1.840 18,000 33,120 1.8400 1.281 1.156 1.358 1.281 1.281 25,848 1.2813 -0.54%
2020-07-15 0 1.850 1.850 1.950 - - 0 0 - 1.288 1.288 1.358 - - 0 - 0.00%
2020-07-14 0 1.850 1.850 1.950 1.850 1.850 4,000 7,400 1.8500 1.288 1.288 1.358 1.288 1.288 5,744 1.2883 0.00%
2020-07-13 0 1.850 1.850 1.950 1.850 1.850 5,000 9,250 1.8500 1.288 1.288 1.358 1.288 1.288 7,180 1.2883 0.54%
2020-07-10 0 1.840 1.840 1.880 1.840 1.850 23,000 42,530 1.8491 1.281 1.281 1.309 1.281 1.288 33,028 1.2877 -0.54%
2020-07-09 0 1.850 1.850 1.950 1.840 1.840 10,000 18,400 1.8400 1.288 1.288 1.358 1.281 1.281 14,360 1.2813 -1.07%
2020-07-08 0 1.870 1.850 1.940 1.800 1.870 17,000 31,160 1.8329 1.302 1.288 1.351 1.253 1.302 24,412 1.2764 2.75%
2020-07-07 0 1.820 1.670 1.840 1.670 1.820 3,000 5,310 1.7700 1.267 1.163 1.281 1.163 1.267 4,308 1.2326 9.64%
2020-07-06 0 1.660 1.660 1.860 1.650 1.690 28,000 46,520 1.6614 1.156 1.156 1.295 1.149 1.177 40,208 1.1570 0.00%
2020-07-03 0 1.660 1.660 1.780 1.660 1.780 45,000 75,220 1.6716 1.156 1.156 1.240 1.156 1.240 64,619 1.1640 0.00%
2020-07-02 0 1.660 1.660 1.870 1.660 1.670 71,000 117,920 1.6608 1.156 1.156 1.302 1.156 1.163 101,955 1.1566 -1.78%
2020-06-30 0 1.690 1.670 1.690 1.660 1.880 104,000 175,110 1.6838 1.177 1.163 1.177 1.156 1.309 149,343 1.1725 -3.98%
2020-06-29 0 1.760 1.660 1.760 - - 0 0 - 1.226 1.156 1.226 - - 0 - 0.00%
2020-06-26 0 1.760 1.720 1.970 1.760 1.800 6,000 10,760 1.7933 1.226 1.198 1.372 1.226 1.253 8,616 1.2489 -2.76%
2020-06-24 0 1.810 1.800 1.970 - - 0 0 - 1.260 1.253 1.372 - - 0 - 0.00%
2020-06-23 0 1.810 1.800 1.970 1.810 1.870 85,000 156,850 1.8453 1.260 1.253 1.372 1.260 1.302 122,059 1.2850 -3.21%
2020-06-22 0 1.870 1.800 1.870 - - 0 0 - 1.302 1.253 1.302 - - 0 - -0.53%
2020-06-19 0 1.880 1.770 1.960 1.750 1.970 32,000 60,440 1.8888 1.309 1.233 1.365 1.219 1.372 45,952 1.3153 0.00%
2020-06-18 0 1.880 1.800 1.880 1.800 1.890 39,000 71,330 1.8290 1.309 1.253 1.309 1.253 1.316 56,003 1.2737 1.62%
2020-06-17 0 1.850 1.750 1.970 1.790 1.850 43,000 77,720 1.8074 1.288 1.219 1.372 1.247 1.288 61,747 1.2587 3.35%
2020-06-16 0 1.790 1.670 1.790 1.790 1.790 5,000 8,950 1.7900 1.247 1.163 1.247 1.247 1.247 7,180 1.2465 0.00%
2020-06-15 0 1.790 1.660 1.790 - - 0 0 - 1.247 1.156 1.247 - - 0 - 0.00%
2020-06-12 0 1.790 1.740 1.790 1.800 1.800 5,000 9,000 1.8000 1.247 1.212 1.247 1.253 1.253 7,180 1.2535 0.56%
2020-06-11 0 1.780 1.670 1.790 - - 0 0 - 1.240 1.163 1.247 - - 0 - 0.00%
2020-06-10 0 1.780 1.750 1.800 - - 0 0 - 1.240 1.219 1.253 - - 0 - 0.00%
2020-06-09 0 1.780 1.670 1.800 - - 0 0 - 1.240 1.163 1.253 - - 0 - 0.00%
2020-06-08 0 1.780 1.660 1.780 - - 0 0 - 1.240 1.156 1.240 - - 0 - -0.56%
2020-06-05 0 1.790 1.670 1.790 - - 0 0 - 1.247 1.163 1.247 - - 0 - -0.56%
2020-06-04 0 1.800 1.670 1.800 - - 0 0 - 1.253 1.163 1.253 - - 0 - 0.00%
2020-06-03 0 1.800 1.660 1.800 - - 0 0 - 1.253 1.156 1.253 - - 0 - 0.00%
2020-06-02 0 1.800 1.660 1.800 - - 0 0 - 1.253 1.156 1.253 - - 0 - 0.00%
2020-06-01 0 1.800 1.670 1.800 - - 0 0 - 1.253 1.163 1.253 - - 0 - 0.00%
2020-05-29 0 1.800 1.660 1.800 - - 0 0 - 1.253 1.156 1.253 - - 0 - 0.00%
2020-05-28 0 1.800 1.660 1.800 - - 0 0 - 1.253 1.156 1.253 - - 0 - 0.00%
2020-05-27 0 1.800 1.650 1.800 - - 0 0 - 1.253 1.149 1.253 - - 0 - 0.00%
2020-05-26 0 1.800 1.650 1.800 - - 0 0 - 1.253 1.149 1.253 - - 0 - 0.00%
2020-05-25 0 1.800 1.610 1.800 - - 0 0 - 1.253 1.121 1.253 - - 0 - 0.00%
2020-05-22 0 1.800 1.640 1.840 1.800 1.800 11,000 19,800 1.8000 1.253 1.142 1.281 1.253 1.253 15,796 1.2535 -2.17%
2020-05-21 0 1.840 1.650 1.840 - - 0 0 - 1.281 1.149 1.281 - - 0 - 0.00%
2020-05-20 0 1.840 1.650 1.840 - - 0 0 - 1.281 1.149 1.281 - - 0 - -0.54%
2020-05-19 0 1.850 1.650 1.850 - - 0 0 - 1.288 1.149 1.288 - - 0 - 0.00%
2020-05-18 0 1.850 1.700 1.850 - - 0 0 - 1.288 1.184 1.288 - - 0 - 0.00%
2020-05-15 0 1.850 1.650 1.850 - - 0 0 - 1.288 1.149 1.288 - - 0 - 0.00%
2020-05-14 0 1.850 1.700 1.850 - - 0 0 - 1.288 1.184 1.288 - - 0 - -2.63%
2020-05-13 0 1.900 1.710 1.900 1.760 1.910 5,000 8,950 1.7900 1.323 1.191 1.323 1.226 1.330 7,180 1.2465 4.97%
2020-05-12 0 1.810 1.700 1.930 - - 0 0 - 1.260 1.184 1.344 - - 0 - 0.00%
2020-05-11 0 1.810 1.580 1.930 - - 0 0 - 1.260 1.100 1.344 - - 0 - 0.00%
2020-05-08 0 1.810 1.600 1.810 - - 0 0 - 1.260 1.114 1.260 - - 0 - 0.00%
2020-05-07 0 1.810 1.650 1.930 - - 0 0 - 1.260 1.149 1.344 - - 0 - 0.00%
2020-05-06 0 1.810 1.590 1.850 - - 0 0 - 1.260 1.107 1.288 - - 0 - 0.00%
2020-05-05 0 1.810 1.630 1.870 1.760 1.810 13,000 23,280 1.7908 1.260 1.135 1.302 1.226 1.260 18,668 1.2471 3.43%
2020-05-04 0 1.750 1.610 2.000 1.600 1.750 89,000 145,450 1.6343 1.219 1.121 1.393 1.114 1.219 127,803 1.1381 6.71%
2020-04-29 0 1.640 1.630 1.660 1.630 1.640 8,000 13,100 1.6375 1.142 1.135 1.156 1.135 1.142 11,488 1.1403 -2.96%
2020-04-28 0 1.690 1.630 1.700 1.690 1.690 3,000 5,070 1.6900 1.177 1.135 1.184 1.177 1.177 4,308 1.1769 0.00%
2020-04-27 0 1.690 1.660 1.700 1.660 1.700 68,000 113,550 1.6699 1.177 1.156 1.184 1.156 1.184 97,647 1.1629 -1.17%
2020-04-24 0 1.710 1.680 2.100 1.650 1.720 48,000 81,700 1.7021 1.191 1.170 1.462 1.149 1.198 68,927 1.1853 -2.84%
2020-04-23 0 1.760 1.750 1.960 1.760 1.760 9,000 15,840 1.7600 1.226 1.219 1.365 1.226 1.226 12,924 1.2256 2.33%
2020-04-22 0 1.720 1.660 1.970 1.690 1.710 48,000 81,600 1.7000 1.198 1.156 1.372 1.177 1.191 68,927 1.1839 -1.71%
2020-04-21 0 1.750 1.750 1.780 1.730 1.780 6,000 10,630 1.7717 1.219 1.219 1.240 1.205 1.240 8,616 1.2338 -3.85%
2020-04-20 0 1.820 1.680 1.960 - - 0 0 - 1.267 1.170 1.365 - - 0 - 0.00%
2020-04-17 0 1.820 1.660 1.980 - - 0 0 - 1.267 1.156 1.379 - - 0 - 0.00%
2020-04-16 0 1.820 1.660 1.840 1.680 1.820 10,000 17,950 1.7950 1.267 1.156 1.281 1.170 1.267 14,360 1.2500 -2.15%
2020-04-15 0 1.860 1.500 1.860 1.860 1.860 20,000 37,200 1.8600 1.295 1.045 1.295 1.295 1.295 28,720 1.2953 -1.06%
2020-04-14 0 1.880 1.800 1.880 - - 0 0 - 1.309 1.253 1.309 - - 0 - 0.00%
2020-04-09 0 1.880 1.880 1.910 - - 0 0 - 1.309 1.309 1.330 - - 0 - 0.00%
2020-04-08 0 1.880 1.800 1.880 - - 0 0 - 1.309 1.253 1.309 - - 0 - -0.53%
2020-04-07 0 1.890 1.860 1.970 1.840 1.890 48,000 88,820 1.8504 1.316 1.295 1.372 1.281 1.316 68,927 1.2886 -2.07%
2020-04-06 0 1.930 1.810 1.930 - - 0 0 - 1.344 1.260 1.344 - - 0 - 0.00%
2020-04-03 0 1.930 1.800 1.930 1.810 1.930 5,000 9,430 1.8860 1.344 1.253 1.344 1.260 1.344 7,180 1.3134 -2.03%
2020-04-02 0 1.970 1.830 1.970 - - 0 0 - 1.372 1.274 1.372 - - 0 - -0.51%
2020-04-01 0 1.980 1.820 1.980 - - 0 0 - 1.379 1.267 1.379 - - 0 - 0.00%
2020-03-31 0 1.980 1.810 2.000 - - 0 0 - 1.379 1.260 1.393 - - 0 - 0.00%
2020-03-30 0 1.980 1.800 2.050 - - 0 0 - 1.379 1.253 1.428 - - 0 - 0.00%
2020-03-27 0 1.980 1.880 1.980 - - 0 0 - 1.379 1.309 1.379 - - 0 - -1.00%
2020-03-26 0 2.000 1.880 2.000 2.040 2.170 6,000 12,730 2.1217 1.393 1.309 1.393 1.421 1.511 8,616 1.4775 -1.48%
2020-03-25 0 2.030 2.030 2.100 1.980 1.990 95,000 188,780 1.9872 1.414 1.414 1.462 1.379 1.386 136,419 1.3838 3.57%
2020-03-24 0 1.960 1.810 1.970 1.800 1.970 152,000 297,780 1.9591 1.365 1.260 1.372 1.253 1.372 218,270 1.3643 0.00%
2020-03-23 0 1.960 1.000 1.960 - - 0 0 - 1.365 0.696 1.365 - - 0 - -0.51%
2020-03-20 0 1.970 0.990 1.970 - - 0 0 - 1.372 0.689 1.372 - - 0 - -0.51%
2020-03-19 0 1.980 - 1.980 - - 0 0 - 1.379 - 1.379 - - 0 - -0.50%
2020-03-18 0 1.990 1.580 1.990 1.820 2.000 21,000 38,400 1.8286 1.386 1.100 1.386 1.267 1.393 30,156 1.2734 9.34%
2020-03-17 0 1.820 1.580 2.010 - - 0 0 - 1.267 1.100 1.400 - - 0 - 0.00%
2020-03-16 0 1.820 - 1.820 1.820 1.890 74,000 134,880 1.8227 1.267 - 1.267 1.267 1.316 106,263 1.2693 -6.19%
2020-03-13 0 1.940 1.880 2.000 1.880 1.940 30,000 58,440 1.9480 1.351 1.309 1.393 1.309 1.351 43,080 1.3566 -3.00%
2020-03-12 0 2.000 2.000 2.100 2.000 2.010 20,000 40,370 2.0185 1.393 1.393 1.462 1.393 1.400 28,720 1.4057 -9.09%
2020-03-11 0 2.200 2.100 2.200 - - 0 0 - 1.532 1.462 1.532 - - 0 - 0.00%
2020-03-10 0 2.200 2.100 2.200 2.100 2.210 7,000 14,910 2.1300 1.532 1.462 1.532 1.462 1.539 10,052 1.4833 4.27%
2020-03-09 0 2.110 2.110 2.220 2.100 2.220 46,000 98,220 2.1352 1.469 1.469 1.546 1.462 1.546 66,055 1.4869 -8.26%
2020-03-06 0 2.300 2.220 2.300 - - 0 0 - 1.602 1.546 1.602 - - 0 - -1.71%
2020-03-05 0 2.340 2.220 2.340 2.210 2.340 16,000 36,660 2.2913 1.630 1.546 1.630 1.539 1.630 22,976 1.5956 -0.43%
2020-03-04 0 2.350 2.110 2.350 - - 0 0 - 1.637 1.469 1.637 - - 0 - 0.00%
2020-03-03 0 2.350 2.220 2.360 2.270 2.350 22,000 49,240 2.2382 1.637 1.546 1.643 1.581 1.637 31,592 1.5586 0.00%
2020-03-02 0 2.350 2.220 2.360 - - 0 0 - 1.637 1.546 1.643 - - 0 - 0.00%
2020-02-28 0 2.350 2.230 2.350 - - 0 0 - 1.637 1.553 1.637 - - 0 - -1.26%
2020-02-27 0 2.380 2.230 2.580 - - 0 0 - 1.657 1.553 1.797 - - 0 - 0.00%
2020-02-26 0 2.380 2.240 2.450 2.260 2.380 14,000 33,680 2.4057 1.657 1.560 1.706 1.574 1.657 20,104 1.6753 -1.65%
2020-02-25 0 2.420 2.180 2.480 - - 0 0 - 1.685 1.518 1.727 - - 0 - 0.00%
2020-02-24 0 2.420 2.220 2.480 2.210 2.420 42,000 94,090 2.2402 1.685 1.546 1.727 1.539 1.685 60,311 1.5601 -0.41%
2020-02-21 0 2.430 2.250 2.480 2.220 2.470 32,000 71,480 2.2338 1.692 1.567 1.727 1.546 1.720 45,952 1.5556 -0.82%
2020-02-20 0 2.450 2.290 2.450 2.300 2.500 8,000 18,590 2.3238 1.706 1.595 1.706 1.602 1.741 11,488 1.6182 6.99%
2020-02-19 0 2.290 2.290 2.340 2.290 2.310 84,000 193,330 2.3015 1.595 1.595 1.630 1.595 1.609 120,623 1.6028 2.23%
2020-02-18 0 2.240 2.210 2.450 2.150 2.240 69,000 151,780 2.1997 1.560 1.539 1.706 1.497 1.560 99,083 1.5318 4.19%
2020-02-17 0 2.150 2.150 2.200 2.150 2.200 48,000 103,600 2.1583 1.497 1.497 1.532 1.497 1.532 68,927 1.5030 -2.27%
2020-02-14 0 2.200 2.280 2.320 - - 0 0 - 1.532 1.588 1.616 - - 0 - 0.00%
2020-02-13 0 2.200 2.200 2.320 - - 3,000 6,600 2.2000 1.532 1.532 1.616 - - 4,308 1.5320 0.00%
2020-02-12 0 2.200 2.040 2.350 2.200 2.200 3,000 6,600 2.2000 1.532 1.421 1.637 1.532 1.532 4,308 1.5320 1.85%
2020-02-11 0 2.160 2.060 2.350 - - 0 0 - 1.504 1.435 1.637 - - 0 - 0.00%
2020-02-10 0 2.160 2.060 2.350 - - 0 0 - 1.504 1.435 1.637 - - 0 - 0.00%
2020-02-07 0 2.160 2.070 2.160 2.060 2.160 4,000 8,340 2.0850 1.504 1.442 1.504 1.435 1.504 5,744 1.4520 0.47%
2020-02-06 0 2.150 2.080 2.200 2.070 2.200 54,000 114,270 2.1161 1.497 1.448 1.532 1.442 1.532 77,543 1.4736 -0.46%
2020-02-05 0 2.160 2.010 2.200 - - 0 0 - 1.504 1.400 1.532 - - 0 - 0.00%
2020-02-04 0 2.160 2.020 2.200 2.150 2.200 36,000 77,690 2.1581 1.504 1.407 1.532 1.497 1.532 51,696 1.5028 -1.82%
2020-02-03 0 2.200 2.020 2.200 2.000 2.200 58,000 117,140 2.0197 1.532 1.407 1.532 1.393 1.532 83,287 1.4065 5.77%
2020-01-31 0 2.080 1.900 2.110 2.080 2.200 114,000 237,390 2.0824 1.448 1.323 1.469 1.448 1.532 163,703 1.4501 -0.95%
2020-01-30 0 2.100 2.100 2.140 2.100 2.150 195,000 409,590 2.1005 1.462 1.462 1.490 1.462 1.497 280,017 1.4627 -4.55%
2020-01-29 0 2.200 1.980 2.250 2.200 2.200 45,000 99,000 2.2000 1.532 1.379 1.567 1.532 1.532 64,619 1.5320 -0.90%
2020-01-24 0 2.220 2.220 2.400 2.210 2.210 19,000 41,990 2.2100 1.546 1.546 1.671 1.539 1.539 27,284 1.5390 0.45%
2020-01-23 0 2.210 2.210 2.560 2.210 2.210 50,000 110,500 2.2100 1.539 1.539 1.783 1.539 1.539 71,799 1.5390 -1.34%
2020-01-22 0 2.240 2.210 2.400 - - 0 0 - 1.560 1.539 1.671 - - 0 - 0.00%
2020-01-21 0 2.240 2.240 2.400 2.200 2.200 13,000 28,600 2.2000 1.560 1.560 1.671 1.532 1.532 18,668 1.5320 -6.67%
2020-01-20 0 2.400 2.230 2.410 - - 0 0 - 1.671 1.553 1.678 - - 0 - 0.00%
2020-01-17 0 2.400 2.210 2.400 2.400 2.400 8,000 19,200 2.4000 1.671 1.539 1.671 1.671 1.671 11,488 1.6713 8.60%
2020-01-16 0 2.210 2.210 2.350 2.200 2.300 32,000 73,400 2.2938 1.539 1.539 1.637 1.532 1.602 45,952 1.5973 -1.78%
2020-01-15 0 2.250 2.200 2.300 - - 0 0 - 1.567 1.532 1.602 - - 0 - 0.00%
2020-01-14 0 2.250 2.160 2.350 2.250 2.320 23,000 53,150 2.3109 1.567 1.504 1.637 1.567 1.616 33,028 1.6093 -4.26%
2020-01-13 0 2.350 2.300 2.360 - - 0 0 - 1.637 1.602 1.643 - - 0 - 0.00%
2020-01-10 0 2.350 2.250 2.450 - - 0 0 - 1.637 1.567 1.706 - - 0 - 0.00%
2020-01-09 0 2.350 2.220 2.350 2.210 2.350 6,000 13,580 2.2633 1.637 1.546 1.637 1.539 1.637 8,616 1.5762 7.80%
2020-01-08 0 2.180 2.180 2.300 2.180 2.180 3,000 6,540 2.1800 1.518 1.518 1.602 1.518 1.518 4,308 1.5181 0.00%
2020-01-07 0 2.180 2.150 2.420 - - 0 0 - 1.518 1.497 1.685 - - 0 - 0.00%
2020-01-06 0 2.180 2.180 2.400 2.180 2.180 20,000 43,600 2.1800 1.518 1.518 1.671 1.518 1.518 28,720 1.5181 -0.91%
2020-01-03 0 2.200 2.160 2.500 2.200 2.200 4,000 8,800 2.2000 1.532 1.504 1.741 1.532 1.532 5,744 1.5320 2.33%
2020-01-02 0 2.150 2.150 2.200 2.140 2.160 178,000 382,770 2.1504 1.497 1.497 1.532 1.490 1.504 255,606 1.4975 0.00%
2019-12-31 0 2.150 2.130 2.150 2.150 2.150 20,000 43,000 2.1500 1.497 1.483 1.497 1.497 1.497 28,720 1.4972 0.00%
2019-12-30 0 2.150 2.120 2.150 2.150 2.150 99,143 213,147 2.1499 1.497 1.476 1.497 1.497 1.497 142,368 1.4972 0.00%
2019-12-27 0 2.150 2.110 2.150 2.150 2.150 56,000 120,400 2.1500 1.497 1.469 1.497 1.497 1.497 80,415 1.4972 0.00%
2019-12-24 0 2.150 2.100 2.200 2.150 2.150 44,000 94,600 2.1500 1.497 1.462 1.532 1.497 1.497 63,183 1.4972 -1.38%
2019-12-23 0 2.180 2.100 2.180 - - 0 0 - 1.518 1.462 1.518 - - 0 - -0.46%
2019-12-20 0 2.190 2.040 2.220 - - 0 0 - 1.525 1.421 1.546 - - 0 - 0.00%
2019-12-19 0 2.190 2.050 2.190 - - 0 0 - 1.525 1.428 1.525 - - 0 - -1.35%
2019-12-18 0 2.220 2.050 2.220 2.220 2.220 1,000 2,220 2.2200 1.546 1.428 1.546 1.546 1.546 1,436 1.5460 0.45%
2019-12-17 0 2.210 2.050 2.220 2.210 2.210 1,000 2,210 2.2100 1.539 1.428 1.546 1.539 1.539 1,436 1.5390 2.79%
2019-12-16 0 2.150 2.030 2.220 2.100 2.150 104,000 218,600 2.1019 1.497 1.414 1.546 1.462 1.497 149,343 1.4637 2.38%
2019-12-13 0 2.100 2.030 2.150 - - 0 0 - 1.462 1.414 1.497 - - 0 - 0.00%
2019-12-12 0 2.100 2.030 2.220 - - 0 0 - 1.462 1.414 1.546 - - 0 - 0.00%
2019-12-11 0 2.100 2.030 2.220 2.100 2.100 12,000 25,200 2.1000 1.462 1.414 1.546 1.462 1.462 17,232 1.4624 -4.98%
2019-12-10 0 2.210 2.100 2.220 2.100 2.210 11,000 23,400 2.1273 1.539 1.462 1.546 1.462 1.539 15,796 1.4814 -3.91%
2019-12-09 0 2.300 2.110 2.300 2.100 2.320 31,000 68,960 2.2245 1.602 1.469 1.602 1.462 1.616 44,516 1.5491 12.20%
2019-12-06 0 2.050 2.050 2.400 - - 0 0 - 1.428 1.428 1.671 - - 0 - 1.49%
2019-12-05 0 2.020 2.020 2.400 - - 0 0 - 1.407 1.407 1.671 - - 0 - 0.50%
2019-12-04 0 2.010 2.000 2.400 - - 0 0 - 1.400 1.393 1.671 - - 0 - 0.00%
2019-12-03 0 2.010 2.000 2.400 2.000 2.010 347,857 698,629 2.0084 1.400 1.393 1.671 1.393 1.400 499,518 1.3986 0.00%
2019-12-02 0 2.010 2.010 2.380 2.010 2.010 30,000 60,300 2.0100 1.400 1.400 1.657 1.400 1.400 43,080 1.3997 0.50%
2019-11-29 0 2.000 1.970 2.400 - - 2,000 3,800 1.9000 1.393 1.372 1.671 - - 2,872 1.3231 0.00%
2019-11-28 0 2.000 1.930 2.400 - - 0 0 - 1.393 1.344 1.671 - - 0 - 0.00%
2019-11-27 0 2.000 2.000 2.350 - - 0 0 - 1.393 1.393 1.637 - - 0 - 0.00%
2019-11-26 0 2.000 1.980 2.350 - - 0 0 - 1.393 1.379 1.637 - - 0 - 0.00%
2019-11-25 0 2.000 1.980 2.350 - - 0 0 - 1.393 1.379 1.637 - - 0 - 0.00%
2019-11-22 0 2.000 2.000 2.350 - - 0 0 - 1.393 1.393 1.637 - - 0 - 0.00%
2019-11-21 0 2.000 2.000 2.350 1.980 2.010 256,000 509,070 1.9886 1.393 1.393 1.637 1.379 1.400 367,613 1.3848 -0.50%
2019-11-20 0 2.010 2.010 2.350 - - 0 0 - 1.400 1.400 1.637 - - 0 - 0.50%
2019-11-19 0 2.000 2.000 2.350 2.000 2.010 87,000 174,300 2.0034 1.393 1.393 1.637 1.393 1.400 124,931 1.3952 -0.99%
2019-11-18 0 2.020 2.010 2.350 2.020 2.020 123,000 248,460 2.0200 1.407 1.400 1.637 1.407 1.407 176,626 1.4067 -0.98%
2019-11-15 0 2.040 2.010 2.100 2.010 2.040 69,000 139,650 2.0239 1.421 1.400 1.462 1.400 1.421 99,083 1.4094 1.49%
2019-11-14 0 2.010 2.010 2.100 - - 0 0 - 1.400 1.400 1.462 - - 0 - 0.00%
2019-11-13 0 2.010 2.010 2.040 2.010 2.040 32,000 64,380 2.0119 1.400 1.400 1.421 1.400 1.421 45,952 1.4010 -1.47%
2019-11-12 0 2.040 2.010 2.080 - - 0 0 - 1.421 1.400 1.448 - - 0 - 0.00%
2019-11-11 0 2.040 2.010 2.100 - - 0 0 - 1.421 1.400 1.462 - - 0 - 0.00%
2019-11-08 0 2.040 2.040 2.100 2.040 2.040 19,000 38,760 2.0400 1.421 1.421 1.462 1.421 1.421 27,284 1.4206 0.00%
2019-11-07 0 2.040 2.010 2.100 2.040 2.040 40,000 81,000 2.0250 1.421 1.400 1.462 1.421 1.421 57,439 1.4102 -0.49%
2019-11-06 0 2.050 2.000 2.090 2.050 2.050 12,000 24,600 2.0500 1.428 1.393 1.455 1.428 1.428 17,232 1.4276 -2.38%
2019-11-05 0 2.100 2.010 2.200 2.100 2.100 7,000 14,700 2.1000 1.462 1.400 1.532 1.462 1.462 10,052 1.4624 2.44%
2019-11-04 0 2.050 2.030 2.340 2.050 2.050 2,000 4,100 2.0500 1.428 1.414 1.630 1.428 1.428 2,872 1.4276 -4.65%
2019-11-01 0 2.150 2.050 2.200 2.050 2.150 33,000 67,850 2.0561 1.497 1.428 1.532 1.428 1.497 47,388 1.4318 4.88%
2019-10-31 0 2.050 2.030 2.050 2.050 2.050 34,000 69,700 2.0500 1.428 1.414 1.428 1.428 1.428 48,824 1.4276 -1.44%
2019-10-30 0 2.080 2.030 2.080 - - 0 0 - 1.448 1.414 1.448 - - 0 - -3.26%
2019-10-29 0 2.150 2.040 2.200 - - 0 0 - 1.497 1.421 1.532 - - 0 - 0.00%
2019-10-28 0 2.150 2.010 2.250 1.970 2.150 181,000 363,990 2.0110 1.497 1.400 1.567 1.372 1.497 259,914 1.4004 8.04%
2019-10-25 0 1.990 1.980 2.020 1.990 2.020 593,000 1,186,800 2.0013 1.386 1.379 1.407 1.386 1.407 851,540 1.3937 -0.50%
2019-10-24 0 2.000 1.970 2.020 1.980 2.020 244,000 483,780 1.9827 1.393 1.372 1.407 1.379 1.407 350,381 1.3807 1.52%
2019-10-23 0 1.970 1.950 2.020 1.970 2.020 78,000 154,000 1.9744 1.372 1.358 1.407 1.372 1.407 112,007 1.3749 -2.48%
2019-10-22 0 2.020 1.980 2.020 - - 0 0 - 1.407 1.379 1.407 - - 0 - 0.00%
2019-10-21 0 2.020 1.980 2.050 1.990 2.030 196,000 393,870 2.0095 1.407 1.379 1.428 1.386 1.414 281,453 1.3994 2.02%
2019-10-18 0 1.980 1.980 2.020 - - 0 0 - 1.379 1.379 1.407 - - 0 - 0.51%
2019-10-17 0 1.970 1.970 2.020 1.970 1.980 66,000 130,650 1.9795 1.372 1.372 1.407 1.372 1.379 94,775 1.3785 -0.51%
2019-10-16 0 1.980 1.980 2.030 1.980 2.030 16,000 32,290 2.0181 1.379 1.379 1.414 1.379 1.414 22,976 1.4054 -1.98%
2019-10-15 0 2.020 1.990 2.020 2.030 2.030 6,000 12,180 2.0300 1.407 1.386 1.407 1.414 1.414 8,616 1.4137 -0.49%
2019-10-14 0 2.030 2.000 2.030 2.030 2.030 12,000 24,360 2.0300 1.414 1.393 1.414 1.414 1.414 17,232 1.4137 0.00%
2019-10-11 0 2.030 1.990 2.030 2.000 2.030 101,000 202,660 2.0065 1.414 1.386 1.414 1.393 1.414 145,035 1.3973 2.01%
2019-10-10 0 1.990 1.970 2.000 1.980 2.040 71,000 140,790 1.9830 1.386 1.372 1.393 1.379 1.421 101,955 1.3809 0.00%
2019-10-09 0 1.990 1.980 2.000 1.990 2.050 104,000 208,090 2.0009 1.386 1.379 1.393 1.386 1.428 149,343 1.3934 -2.93%
2019-10-08 0 2.050 2.000 2.130 2.050 2.130 78,000 159,860 2.0495 1.428 1.393 1.483 1.428 1.483 112,007 1.4272 -2.84%
2019-10-04 0 2.110 2.000 2.110 - - 0 0 - 1.469 1.393 1.469 - - 0 - 0.00%
2019-10-03 0 2.110 2.000 2.150 - - 0 0 - 1.469 1.393 1.497 - - 0 - 0.00%
2019-10-02 0 2.110 2.000 2.130 - - 0 0 - 1.469 1.393 1.483 - - 0 - 0.00%
2019-09-30 0 2.110 2.000 2.130 - - 0 0 - 1.469 1.393 1.483 - - 0 - 0.00%
2019-09-27 0 2.110 2.000 2.150 - - 0 0 - 1.469 1.393 1.497 - - 0 - 0.00%
2019-09-26 0 2.110 2.000 2.110 2.110 2.110 9,000 18,990 2.1100 1.469 1.393 1.469 1.469 1.469 12,924 1.4694 1.44%
2019-09-25 0 2.080 2.020 2.100 2.050 2.110 80,000 167,840 2.0980 1.448 1.407 1.462 1.428 1.469 114,879 1.4610 -3.26%
2019-09-24 0 2.150 2.080 2.150 - - 0 0 - 1.497 1.448 1.497 - - 0 - 0.00%
2019-09-23 0 2.150 2.110 2.150 - - 0 0 - 1.497 1.469 1.497 - - 0 - 0.00%
2019-09-20 0 2.150 2.120 2.180 - - 0 0 - 1.497 1.476 1.518 - - 0 - 0.00%
2019-09-19 0 2.150 2.120 2.200 - - 0 0 - 1.497 1.476 1.532 - - 0 - 0.00%
2019-09-18 0 2.150 2.150 2.200 2.150 2.200 203,000 436,550 2.1505 1.497 1.497 1.532 1.497 1.532 291,505 1.4976 0.00%
2019-09-17 0 2.150 2.130 2.180 2.150 2.180 22,758 49,529 2.1763 1.497 1.483 1.518 1.497 1.518 32,680 1.5156 -2.27%
2019-09-16 0 2.200 2.150 2.200 2.180 2.200 6,000 13,120 2.1867 1.532 1.497 1.532 1.518 1.532 8,616 1.5228 0.00%
2019-09-13 0 2.200 2.140 2.200 2.200 2.200 13,000 28,600 2.2000 1.532 1.490 1.532 1.532 1.532 18,668 1.5320 0.00%
2019-09-12 0 2.200 2.160 2.200 2.200 2.230 64,000 140,920 2.2019 1.532 1.504 1.532 1.532 1.553 91,903 1.5334 0.00%
2019-09-11 0 2.200 2.120 2.200 2.200 2.200 148,000 325,600 2.2000 1.532 1.476 1.532 1.532 1.532 212,526 1.5320 0.00%
2019-09-10 0 2.200 2.180 2.200 2.180 2.200 33,000 72,580 2.1994 1.532 1.518 1.532 1.518 1.532 47,388 1.5316 0.00%
2019-09-09 0 2.200 2.120 2.200 2.120 2.200 10,242 22,423 2.1893 1.532 1.476 1.532 1.476 1.532 14,707 1.5246 2.33%
2019-09-06 0 2.150 2.150 2.200 2.150 2.200 17,000 36,730 2.1606 1.497 1.497 1.532 1.497 1.532 24,412 1.5046 -1.38%
2019-09-05 0 2.180 2.180 2.200 2.180 2.200 136,000 299,020 2.1987 1.518 1.518 1.532 1.518 1.532 195,294 1.5311 0.93%
2019-09-04 0 2.160 2.120 2.240 - - 0 0 - 1.504 1.476 1.560 - - 0 - 0.00%
2019-09-03 0 2.160 2.100 2.250 2.160 2.160 4,000 8,640 2.1600 1.504 1.462 1.567 1.504 1.504 5,744 1.5042 -1.82%
2019-09-02 0 2.200 2.200 2.220 2.160 2.270 220,000 486,590 2.2118 1.532 1.532 1.546 1.504 1.581 315,917 1.5402 -4.35%
2019-08-30 0 2.300 2.300 2.350 2.270 2.360 38,000 88,960 2.3411 1.602 1.602 1.637 1.581 1.643 54,568 1.6303 -2.54%
2019-08-29 0 2.360 2.280 2.360 2.270 2.360 3,000 6,990 2.3300 1.643 1.588 1.643 1.581 1.643 4,308 1.6226 0.00%
2019-08-28 0 2.360 2.300 2.360 2.360 2.360 20,000 47,200 2.3600 1.643 1.602 1.643 1.643 1.643 28,720 1.6435 1.72%
2019-08-27 0 2.320 2.300 2.380 2.320 2.370 10,000 23,250 2.3250 1.616 1.602 1.657 1.616 1.650 14,360 1.6191 -1.69%
2019-08-26 0 2.360 2.310 2.360 2.300 2.360 54,000 125,610 2.3261 1.643 1.609 1.643 1.602 1.643 77,543 1.6199 2.16%
2019-08-23 0 2.310 2.310 2.580 2.280 2.580 24,000 58,920 2.4550 1.609 1.609 1.797 1.588 1.797 34,464 1.7096 -10.81%
2019-08-22 0 2.590 2.270 2.600 2.590 2.590 3,000 7,770 2.5900 1.804 1.581 1.811 1.804 1.804 4,308 1.8036 0.00%
2019-08-21 0 2.590 2.280 2.600 - - 0 0 - 1.804 1.588 1.811 - - 0 - 0.00%
2019-08-20 0 2.590 2.290 2.590 - - 0 0 - 1.804 1.595 1.804 - - 0 - 0.00%
2019-08-19 0 2.590 2.290 2.590 2.590 2.590 1,000 2,590 2.5900 1.804 1.595 1.804 1.804 1.804 1,436 1.8036 0.00%
2019-08-16 0 2.590 2.270 2.600 - - 0 0 - 1.804 1.581 1.811 - - 0 - 0.00%
2019-08-15 0 2.590 2.230 2.600 2.590 2.590 16,000 41,440 2.5900 1.804 1.553 1.811 1.804 1.804 22,976 1.8036 1.17%
2019-08-14 0 2.560 2.220 2.560 - - 0 0 - 1.783 1.546 1.783 - - 0 - 0.00%
2019-08-13 0 2.560 2.350 2.560 2.550 2.560 40,000 102,280 2.5570 1.783 1.637 1.783 1.776 1.783 57,439 1.7807 0.39%
2019-08-12 0 2.550 2.360 2.550 - - 0 0 - 1.776 1.643 1.776 - - 0 - 0.00%
2019-08-09 0 2.550 2.400 2.600 2.500 2.600 5,000 12,650 2.5300 1.776 1.671 1.811 1.741 1.811 7,180 1.7619 -0.39%
2019-08-08 0 2.560 2.380 2.590 - - 0 0 - 1.783 1.657 1.804 - - 0 - 0.00%
2019-08-07 0 2.560 2.220 2.560 - - 0 0 - 1.783 1.546 1.783 - - 0 - -0.39%
2019-08-06 0 2.570 2.240 2.580 2.570 2.570 11,000 28,180 2.5618 1.790 1.560 1.797 1.790 1.790 15,796 1.7840 -0.39%
2019-08-05 0 2.580 2.570 2.590 2.580 2.590 53,000 136,790 2.5809 1.797 1.790 1.804 1.797 1.804 76,107 1.7973 -4.09%
2019-08-02 0 2.690 2.650 2.690 - - 0 0 - 1.873 1.845 1.873 - - 0 - -0.37%
2019-08-01 0 2.700 2.650 2.700 2.650 2.700 21,000 56,450 2.6881 1.880 1.845 1.880 1.845 1.880 30,156 1.8719 3.85%
2019-07-31 0 2.600 2.580 2.700 - - 0 0 - 1.811 1.797 1.880 - - 0 - 0.00%
2019-07-30 0 2.600 2.590 2.800 - - 0 0 - 1.811 1.804 1.950 - - 0 - 0.00%
2019-07-29 0 2.600 2.600 2.800 2.600 2.600 3,000 7,800 2.6000 1.811 1.811 1.950 1.811 1.811 4,308 1.8106 0.00%
2019-07-26 0 2.600 2.600 2.800 - - 0 0 - 1.811 1.811 1.950 - - 0 - 0.00%
2019-07-25 0 2.600 2.580 2.800 - - 0 0 - 1.811 1.797 1.950 - - 0 - 0.00%
2019-07-24 0 2.600 2.590 2.650 2.580 2.660 98,000 255,730 2.6095 1.811 1.804 1.845 1.797 1.852 140,727 1.8172 -1.89%
2019-07-23 0 2.650 2.610 2.690 - - 0 0 - 1.845 1.818 1.873 - - 0 - 0.00%
2019-07-22 0 2.650 2.610 2.650 2.630 2.650 16,000 42,120 2.6325 1.845 1.818 1.845 1.831 1.845 22,976 1.8332 1.53%
2019-07-19 0 2.610 2.610 2.740 2.610 2.610 6,000 15,660 2.6100 1.818 1.818 1.908 1.818 1.818 8,616 1.8176 -4.74%
2019-07-18 0 2.740 2.660 2.740 - - 0 0 - 1.908 1.852 1.908 - - 0 - -0.36%
2019-07-17 0 2.750 2.750 2.800 2.650 2.750 9,000 23,950 2.6611 1.915 1.915 1.950 1.845 1.915 12,924 1.8532 1.48%
2019-07-16 0 2.710 2.560 2.730 - - 0 0 - 1.887 1.783 1.901 - - 0 - 0.00%
2019-07-15 0 2.710 2.660 2.750 2.700 2.710 71,000 192,400 2.7099 1.887 1.852 1.915 1.880 1.887 101,955 1.8871 -1.45%
2019-07-12 0 2.750 2.680 2.750 2.710 2.750 130,000 353,360 2.7182 1.915 1.866 1.915 1.887 1.915 186,678 1.8929 0.73%
2019-07-11 0 2.730 2.640 2.770 2.730 2.730 45,000 122,850 2.7300 1.901 1.838 1.929 1.901 1.901 64,619 1.9011 1.11%
2019-07-10 0 2.700 2.640 2.780 2.670 2.740 100,000 271,970 2.7197 1.880 1.838 1.936 1.859 1.908 143,599 1.8940 2.66%
2019-07-09 0 2.630 2.620 2.770 2.620 2.630 26,000 68,240 2.6246 1.831 1.825 1.929 1.825 1.831 37,336 1.8277 1.15%
2019-07-08 0 2.600 2.560 2.900 - - 0 0 - 1.811 1.783 2.020 - - 0 - 0.00%
2019-07-05 0 2.600 2.560 2.900 - - 0 0 - 1.811 1.783 2.020 - - 0 - 0.00%
2019-07-04 0 2.600 2.600 2.700 2.600 2.600 12,000 31,200 2.6000 1.811 1.811 1.880 1.811 1.811 17,232 1.8106 -3.70%
2019-07-03 0 2.700 2.580 2.700 2.700 2.750 13,000 35,230 2.7100 1.880 1.797 1.880 1.880 1.915 18,668 1.8872 4.40%
2019-07-02 0 2.700 2.700 2.900 2.700 2.700 74,000 199,980 2.7024 1.801 1.801 1.934 1.801 1.801 110,940 1.8026 -1.46%
2019-06-28 0 2.740 2.720 2.850 - - 0 0 - 1.828 1.814 1.901 - - 0 - 0.00%
2019-06-27 0 2.740 2.700 2.900 - - 0 0 - 1.828 1.801 1.934 - - 0 - 0.00%
2019-06-26 0 2.740 2.700 2.900 - - 0 0 - 1.828 1.801 1.934 - - 0 - 0.00%
2019-06-25 0 2.740 2.700 2.860 2.740 2.740 2,000 5,480 2.7400 1.828 1.801 1.908 1.828 1.828 2,998 1.8277 -1.44%
2019-06-24 0 2.780 2.610 2.790 2.610 2.790 120,000 317,580 2.6465 1.854 1.741 1.861 1.741 1.861 179,903 1.7653 -0.36%
2019-06-21 0 2.790 2.610 2.880 2.500 2.820 64,000 176,030 2.7505 1.861 1.741 1.921 1.668 1.881 95,948 1.8346 -1.41%
2019-06-20 0 2.830 2.720 2.830 2.750 2.830 11,000 30,570 2.7791 1.888 1.814 1.888 1.834 1.888 16,491 1.8537 3.28%
2019-06-19 0 2.740 2.740 2.820 2.740 2.810 38,000 104,480 2.7495 1.828 1.828 1.881 1.828 1.874 56,969 1.8340 -0.36%
2019-06-18 0 2.750 2.750 2.930 2.750 2.770 21,000 57,890 2.7567 1.834 1.834 1.954 1.834 1.848 31,483 1.8388 0.00%
2019-06-17 0 2.750 2.700 2.750 2.750 2.810 20,000 55,290 2.7645 1.834 1.801 1.834 1.834 1.874 29,984 1.8440 0.73%
2019-06-14 0 2.730 2.660 2.750 2.670 2.750 6,000 16,240 2.7067 1.821 1.774 1.834 1.781 1.834 8,995 1.8054 2.63%
2019-06-13 0 2.660 2.660 2.740 2.660 2.730 132,000 351,570 2.6634 1.774 1.774 1.828 1.774 1.821 197,893 1.7766 -1.12%
2019-06-12 0 2.690 2.680 2.690 2.690 2.790 36,000 98,430 2.7342 1.794 1.788 1.794 1.794 1.861 53,971 1.8238 -3.58%
2019-06-11 0 2.790 2.740 2.800 2.750 2.950 88,000 243,360 2.7655 1.861 1.828 1.868 1.834 1.968 131,929 1.8446 -3.13%
2019-06-10 0 2.880 2.750 2.880 - - 0 0 - 1.921 1.834 1.921 - - 0 - -2.37%
2019-06-06 0 2.950 2.690 2.950 - - 0 0 - 1.968 1.794 1.968 - - 0 - 0.00%
2019-06-05 0 2.950 2.710 2.950 - - 0 0 - 1.968 1.808 1.968 - - 0 - -3.28%
2019-06-04 0 3.050 2.800 3.050 2.730 3.050 110,000 302,790 2.7526 2.034 1.868 2.034 1.821 2.034 164,911 1.8361 8.93%
2019-06-03 0 2.800 2.770 2.810 2.700 2.830 178,000 493,230 2.7710 1.868 1.848 1.874 1.801 1.888 266,856 1.8483 -1.75%
2019-05-31 0 2.850 2.850 3.000 2.850 2.850 6,000 17,100 2.8500 1.901 1.901 2.001 1.901 1.901 8,995 1.9010 -6.25%
2019-05-30 0 3.040 2.890 3.040 2.920 3.050 174,000 508,500 2.9224 2.028 1.928 2.028 1.948 2.034 260,859 1.9493 4.11%
2019-05-29 0 2.920 2.920 3.050 - - 0 0 - 1.948 1.948 2.034 - - 0 - 0.00%
2019-05-28 0 2.920 2.920 2.990 - - 0 0 - 1.948 1.948 1.994 - - 0 - 0.34%
2019-05-27 0 2.910 2.910 3.000 2.910 3.010 106,000 316,200 2.9830 1.941 1.941 2.001 1.941 2.008 158,914 1.9898 -3.00%
2019-05-24 0 3.000 2.960 3.140 3.000 3.000 50,000 150,000 3.0000 2.001 1.974 2.094 2.001 2.001 74,960 2.0011 -4.76%
2019-05-23 0 3.150 2.890 3.150 - - 0 0 - 2.101 1.928 2.101 - - 0 - 0.00%
2019-05-22 0 3.150 2.940 3.150 - - 0 0 - 2.101 1.961 2.101 - - 0 - -1.25%
2019-05-21 0 3.190 3.020 3.190 3.180 3.190 50,000 159,250 3.1850 2.128 2.014 2.128 2.121 2.128 74,960 2.1245 -0.31%
2019-05-20 0 3.200 2.890 3.200 2.870 3.200 22,000 63,630 2.8923 2.134 1.928 2.134 1.914 2.134 32,982 1.9292 3.56%
2019-05-17 0 3.090 3.000 3.200 3.090 3.200 46,000 142,250 3.0924 2.061 2.001 2.134 2.061 2.134 68,963 2.0627 0.00%
2019-05-16 0 3.090 3.000 3.140 3.060 3.090 45,000 138,580 3.0796 2.061 2.001 2.094 2.041 2.061 67,464 2.0541 -0.64%
2019-05-15 0 3.110 3.020 3.130 3.090 3.120 11,000 34,040 3.0945 2.074 2.014 2.088 2.061 2.081 16,491 2.0641 0.65%
2019-05-14 0 3.090 3.060 3.100 3.050 3.120 55,000 168,060 3.0556 2.061 2.041 2.068 2.034 2.081 82,456 2.0382 -0.32%
2019-05-10 0 3.100 3.060 3.100 3.050 3.130 149,000 457,560 3.0709 2.068 2.041 2.068 2.034 2.088 223,380 2.0484 -0.96%
2019-05-09 0 3.130 3.060 3.200 3.050 3.130 63,000 192,820 3.0606 2.088 2.041 2.134 2.034 2.088 94,449 2.0415 -1.88%
2019-05-08 0 3.190 3.070 3.200 - - 0 0 - 2.128 2.048 2.134 - - 0 - 0.00%
2019-05-07 0 3.190 3.060 3.190 3.060 3.200 22,000 67,590 3.0723 2.128 2.041 2.128 2.041 2.134 32,982 2.0493 0.95%
2019-05-06 0 3.160 3.060 3.160 - - 0 0 - 2.108 2.041 2.108 - - 0 - 0.00%
2019-05-03 0 3.160 3.100 3.200 - - 0 0 - 2.108 2.068 2.134 - - 0 - 0.00%
2019-05-02 0 3.160 3.070 3.240 3.070 3.160 15,000 46,220 3.0813 2.108 2.048 2.161 2.048 2.108 22,488 2.0553 -0.94%
2019-04-30 0 3.190 3.070 3.190 - - 0 0 - 2.128 2.048 2.128 - - 0 - -1.54%
2019-04-29 0 3.240 3.070 3.240 3.060 3.250 70,000 226,010 3.2287 2.161 2.048 2.161 2.041 2.168 104,943 2.1536 6.23%
2019-04-26 0 3.050 3.050 3.170 3.020 3.290 140,000 431,740 3.0839 2.034 2.034 2.114 2.014 2.195 209,887 2.0570 -7.29%
2019-04-25 0 3.290 3.150 3.290 - - 0 0 - 2.195 2.101 2.195 - - 0 - 0.00%
2019-04-24 0 3.290 3.200 3.350 3.170 3.290 62,000 203,420 3.2810 2.195 2.134 2.235 2.114 2.195 92,950 2.1885 0.30%
2019-04-23 0 3.280 3.200 3.290 3.280 3.300 119,000 391,520 3.2901 2.188 2.134 2.195 2.188 2.201 178,404 2.1946 -0.30%
2019-04-18 0 3.290 3.180 3.290 - - 0 0 - 2.195 2.121 2.195 - - 0 - -0.90%
2019-04-17 0 3.320 3.150 3.320 - - 0 0 - 2.215 2.101 2.215 - - 0 - -0.30%
2019-04-16 0 3.330 3.280 3.330 3.260 3.330 249,000 815,670 3.2758 2.221 2.188 2.221 2.175 2.221 373,299 2.1850 5.05%
2019-04-15 0 3.170 3.100 3.170 3.110 3.170 59,000 184,450 3.1263 2.114 2.068 2.114 2.074 2.114 88,452 2.0853 0.00%
2019-04-12 0 3.170 3.120 3.170 3.160 3.170 17,000 53,830 3.1665 2.114 2.081 2.114 2.108 2.114 25,486 2.1121 0.00%
2019-04-11 0 3.170 3.110 3.170 3.160 3.190 117,000 371,320 3.1737 2.114 2.074 2.114 2.108 2.128 175,405 2.1169 -0.31%
2019-04-10 0 3.180 3.180 3.250 3.170 3.270 167,000 533,690 3.1957 2.121 2.121 2.168 2.114 2.181 250,365 2.1316 -2.75%
2019-04-09 0 3.270 3.200 3.270 3.190 3.270 180,000 576,360 3.2020 2.181 2.134 2.181 2.128 2.181 269,855 2.1358 0.93%
2019-04-08 0 3.240 3.210 3.250 3.200 3.290 269,000 876,160 3.2571 2.161 2.141 2.168 2.134 2.195 403,283 2.1726 0.93%
2019-04-04 0 3.210 3.210 3.250 3.200 3.550 1,232,000 4,067,910 3.3019 2.141 2.141 2.168 2.134 2.368 1,847,004 2.2024 -10.83%
2019-04-03 0 3.600 3.550 3.600 - - 0 0 - 2.401 2.368 2.401 - - 0 - 0.00%
2019-04-02 0 3.600 3.550 3.600 3.670 3.760 107,000 395,890 3.6999 2.401 2.368 2.401 2.448 2.508 160,414 2.4679 -4.51%
2019-04-01 0 3.770 3.550 3.770 - - 0 0 - 2.515 2.368 2.515 - - 0 - -0.26%
2019-03-29 0 3.780 3.660 3.780 3.650 3.800 29,000 108,360 3.7366 2.521 2.441 2.521 2.435 2.535 43,477 2.4924 3.28%
2019-03-28 0 3.660 3.510 3.660 - - 0 0 - 2.441 2.341 2.441 - - 0 - -0.27%
2019-03-27 0 3.670 3.510 3.680 3.600 3.670 12,000 43,320 3.6100 2.448 2.341 2.455 2.401 2.448 17,990 2.4080 3.38%
2019-03-26 0 3.550 3.410 3.560 3.450 3.550 285,000 987,430 3.4647 2.368 2.275 2.375 2.301 2.368 427,270 2.3110 2.31%
2019-03-25 0 3.470 3.470 3.530 3.470 3.530 31,000 109,010 3.5165 2.315 2.315 2.355 2.315 2.355 46,475 2.3456 -6.97%
2019-03-22 0 3.730 3.530 3.780 3.510 3.730 21,000 75,580 3.5990 2.488 2.355 2.521 2.341 2.488 31,483 2.4007 5.07%
2019-03-21 0 3.550 3.550 3.730 - - 0 0 - 2.368 2.368 2.488 - - 0 - 0.00%
2019-03-20 0 3.550 3.500 3.570 3.550 3.660 40,000 143,160 3.5790 2.368 2.335 2.381 2.368 2.441 59,968 2.3873 -5.33%
2019-03-19 0 3.750 3.620 3.750 3.660 3.780 43,000 157,500 3.6628 2.501 2.415 2.501 2.441 2.521 64,465 2.4432 -0.27%
2019-03-18 0 3.760 3.630 3.820 - - 0 0 - 2.508 2.421 2.548 - - 0 - 0.00%
2019-03-15 0 3.760 3.620 3.840 3.630 3.760 78,000 283,270 3.6317 2.508 2.415 2.561 2.421 2.508 116,937 2.4224 1.62%
2019-03-14 0 3.700 3.630 3.780 3.700 3.700 1,000 3,700 3.7000 2.468 2.421 2.521 2.468 2.468 1,499 2.4680 0.27%
2019-03-13 0 3.690 3.660 3.800 3.650 3.840 159,000 586,210 3.6869 2.461 2.441 2.535 2.435 2.561 238,372 2.4592 1.37%
2019-03-12 0 3.640 3.540 3.790 - - 0 0 - 2.428 2.361 2.528 - - 0 - 0.00%
2019-03-11 0 3.640 3.500 3.640 3.510 3.640 23,000 81,120 3.5270 2.428 2.335 2.428 2.341 2.428 34,481 2.3526 0.00%
2019-03-08 0 3.640 3.500 3.640 3.640 3.650 256,000 932,000 3.6406 2.428 2.335 2.428 2.428 2.435 383,793 2.4284 0.55%
2019-03-07 0 3.620 3.600 3.650 3.600 3.620 16,000 57,640 3.6025 2.415 2.401 2.435 2.401 2.415 23,987 2.4030 0.00%
2019-03-06 0 3.620 3.530 3.620 3.520 3.620 5,000 17,990 3.5980 2.415 2.355 2.415 2.348 2.415 7,496 2.4000 2.84%
2019-03-05 0 3.520 3.520 3.580 3.450 3.720 616,000 2,210,850 3.5890 2.348 2.348 2.388 2.301 2.481 923,502 2.3940 -5.63%
2019-03-04 0 3.730 3.680 3.770 3.720 3.800 98,000 366,650 3.7413 2.488 2.455 2.515 2.481 2.535 146,921 2.4956 0.27%
2019-03-01 0 3.720 3.710 3.820 3.720 3.820 334,000 1,242,770 3.7209 2.481 2.475 2.548 2.481 2.548 500,730 2.4819 0.00%
2019-02-28 0 3.720 3.720 3.830 3.720 3.880 34,000 127,090 3.7379 2.481 2.481 2.555 2.481 2.588 50,973 2.4933 0.27%
2019-02-27 0 3.710 3.710 3.830 3.710 3.830 68,000 252,520 3.7135 2.475 2.475 2.555 2.475 2.555 101,945 2.4770 -3.39%
2019-02-26 0 3.840 3.700 3.840 - - 0 0 - 2.561 2.468 2.561 - - 0 - -0.52%
2019-02-25 0 3.860 3.750 3.860 - - 0 0 - 2.575 2.501 2.575 - - 0 - -0.52%
2019-02-22 0 3.880 3.750 3.880 3.750 3.880 72,000 270,260 3.7536 2.588 2.501 2.588 2.501 2.588 107,942 2.5038 -0.26%
2019-02-21 0 3.890 3.650 3.890 3.750 3.890 80,000 301,060 3.7633 2.595 2.435 2.595 2.501 2.595 119,935 2.5102 3.73%
2019-02-20 0 3.750 3.750 3.900 3.750 3.890 128,000 480,560 3.7544 2.501 2.501 2.601 2.501 2.595 191,897 2.5043 -3.60%
2019-02-19 0 3.890 3.750 3.890 3.800 3.890 12,000 45,780 3.8150 2.595 2.501 2.595 2.535 2.595 17,990 2.5447 2.37%
2019-02-18 0 3.800 3.760 3.920 - - 0 0 - 2.535 2.508 2.615 - - 0 - 0.00%
2019-02-15 0 3.800 3.800 3.930 3.800 3.870 27,000 102,690 3.8033 2.535 2.535 2.621 2.535 2.581 40,478 2.5369 -2.06%
2019-02-14 0 3.880 3.810 3.900 3.810 3.880 4,000 15,390 3.8475 2.588 2.541 2.601 2.541 2.588 5,997 2.5664 1.31%
2019-02-13 0 3.830 3.790 3.900 3.760 3.890 33,000 126,280 3.8267 2.555 2.528 2.601 2.508 2.595 49,473 2.5525 -0.78%
2019-02-12 0 3.860 3.850 3.890 - - 0 0 - 2.575 2.568 2.595 - - 0 - 0.00%
2019-02-11 0 3.860 3.860 3.890 - - 0 0 - 2.575 2.575 2.595 - - 0 - 1.05%
2019-02-08 0 3.820 3.820 3.890 3.820 3.920 54,000 206,660 3.8270 2.548 2.548 2.595 2.548 2.615 80,956 2.5527 -4.50%
2019-02-04 0 4.000 3.940 4.030 3.980 4.080 55,000 221,060 4.0193 2.668 2.628 2.688 2.655 2.721 82,456 2.6810 -6.10%
2019-02-01 0 4.260 4.080 4.260 - - 0 0 - 2.842 2.721 2.842 - - 0 - -0.23%
2019-01-31 0 4.270 4.020 4.270 - - 0 0 - 2.848 2.681 2.848 - - 0 - 0.00%
2019-01-30 0 4.270 4.020 4.270 - - 0 0 - 2.848 2.681 2.848 - - 0 - 0.00%
2019-01-29 0 4.270 4.020 4.280 4.240 4.270 12,000 50,910 4.2425 2.848 2.681 2.855 2.828 2.848 17,990 2.8299 -0.47%
2019-01-28 0 4.290 4.020 4.290 - - 0 0 - 2.862 2.681 2.862 - - 0 - -0.69%
2019-01-25 0 4.320 4.010 4.330 4.300 4.330 9,000 38,890 4.3211 2.882 2.675 2.888 2.868 2.888 13,493 2.8823 1.65%
2019-01-24 0 4.250 3.900 4.250 3.970 4.300 26,000 104,230 4.0088 2.835 2.601 2.835 2.648 2.868 38,979 2.6740 6.25%
2019-01-23 0 4.000 3.820 4.100 - - 0 0 - 2.668 2.548 2.735 - - 0 - 0.00%
2019-01-22 0 4.000 4.000 4.100 - - 0 0 - 2.668 2.668 2.735 - - 0 - 0.00%
2019-01-21 0 4.000 3.850 4.600 3.850 4.000 35,000 135,530 3.8723 2.668 2.568 3.068 2.568 2.668 52,472 2.5829 3.36%
2019-01-18 0 3.870 3.770 3.870 3.770 3.880 22,000 83,200 3.7818 2.581 2.515 2.581 2.515 2.588 32,982 2.5226 2.93%
2019-01-17 0 3.760 3.690 3.770 - - 0 0 - 2.508 2.461 2.515 - - 0 - 0.00%
2019-01-16 0 3.760 3.690 3.770 3.750 3.760 12,000 44,650 3.7208 2.508 2.461 2.515 2.501 2.508 17,990 2.4819 -0.53%
2019-01-15 0 3.780 3.600 3.780 3.590 3.790 7,000 25,520 3.6457 2.521 2.401 2.521 2.395 2.528 10,494 2.4318 4.42%
2019-01-14 0 3.620 3.530 3.650 3.620 3.620 7,000 25,340 3.6200 2.415 2.355 2.435 2.415 2.415 10,494 2.4146 0.28%
2019-01-11 0 3.610 3.510 3.610 3.610 3.610 12,000 43,320 3.6100 2.408 2.341 2.408 2.408 2.408 17,990 2.4080 0.00%
2019-01-10 0 3.610 3.510 3.610 3.610 3.610 63,000 227,430 3.6100 2.408 2.341 2.408 2.408 2.408 94,449 2.4080 0.28%
2019-01-09 0 3.600 3.550 3.600 3.600 3.600 128,000 460,800 3.6000 2.401 2.368 2.401 2.401 2.401 191,897 2.4013 0.56%
2019-01-08 0 3.580 3.540 3.600 - - 0 0 - 2.388 2.361 2.401 - - 0 - 0.00%
2019-01-07 0 3.580 3.480 3.600 - - 0 0 - 2.388 2.321 2.401 - - 0 - 0.00%
2019-01-04 0 3.580 3.500 3.580 3.500 3.600 85,000 299,680 3.5256 2.388 2.335 2.388 2.335 2.401 127,431 2.3517 -1.92%
2019-01-03 0 3.650 3.500 3.650 3.500 3.650 6,000 21,150 3.5250 2.435 2.335 2.435 2.335 2.435 8,995 2.3513 4.89%
2019-01-02 0 3.480 3.480 3.600 3.460 3.600 61,000 215,880 3.5390 2.321 2.321 2.401 2.308 2.401 91,451 2.3606 -4.13%
2018-12-31 0 3.630 3.460 3.640 3.630 3.630 29,000 105,270 3.6300 2.421 2.308 2.428 2.421 2.421 43,477 2.4213 5.22%
2018-12-28 0 3.450 3.390 3.500 3.450 3.450 30,000 103,500 3.4500 2.301 2.261 2.335 2.301 2.301 44,976 2.3012 2.68%
2018-12-27 0 3.360 3.360 3.370 3.360 3.370 25,000 84,140 3.3656 2.241 2.241 2.248 2.241 2.248 37,480 2.2449 -0.30%
2018-12-24 0 3.370 3.360 3.370 3.370 3.370 2,000 6,740 3.3700 2.248 2.241 2.248 2.248 2.248 2,998 2.2479 0.00%
2018-12-21 0 3.370 3.360 3.450 3.370 3.370 38,000 128,060 3.3700 2.248 2.241 2.301 2.248 2.248 56,969 2.2479 0.00%
2018-12-20 0 3.370 3.370 3.450 3.370 3.370 6,000 20,220 3.3700 2.248 2.248 2.301 2.248 2.248 8,995 2.2479 -2.32%
2018-12-19 0 3.450 3.380 3.450 3.370 3.560 54,000 188,660 3.4937 2.301 2.255 2.301 2.248 2.375 80,956 2.3304 0.00%
2018-12-18 0 3.450 3.370 3.450 3.360 3.450 64,000 218,470 3.4136 2.301 2.248 2.301 2.241 2.301 95,948 2.2770 1.77%
2018-12-17 0 3.390 3.380 3.450 3.390 3.450 32,000 110,280 3.4463 2.261 2.255 2.301 2.261 2.301 47,974 2.2987 -1.45%
2018-12-14 0 3.440 3.390 3.450 3.440 3.440 8,000 27,520 3.4400 2.295 2.261 2.301 2.295 2.295 11,994 2.2946 -0.29%
2018-12-13 0 3.450 3.400 3.500 3.450 3.500 52,000 181,030 3.4813 2.301 2.268 2.335 2.301 2.335 77,958 2.3221 -1.43%
2018-12-12 0 3.500 3.490 3.790 - - 0 0 - 2.335 2.328 2.528 - - 0 - 0.00%
2018-12-11 0 3.500 3.500 3.790 3.420 3.510 25,000 87,520 3.5008 2.335 2.335 2.528 2.281 2.341 37,480 2.3351 -1.69%
2018-12-10 0 3.560 3.420 3.790 - - 0 0 - 2.375 2.281 2.528 - - 0 - 0.00%
2018-12-07 0 3.560 3.420 3.790 - - 0 0 - 2.375 2.281 2.528 - - 0 - 0.00%
2018-12-06 0 3.560 3.420 3.790 - - 0 0 - 2.375 2.281 2.528 - - 0 - 0.00%
2018-12-05 0 3.560 3.560 3.700 - - 0 0 - 2.375 2.375 2.468 - - 0 - 4.09%
2018-12-04 0 3.420 3.410 3.700 - - 0 0 - 2.281 2.275 2.468 - - 0 - 0.00%
2018-12-03 0 3.420 3.420 3.650 3.410 3.410 3,000 10,230 3.4100 2.281 2.281 2.435 2.275 2.275 4,498 2.2746 -5.52%
2018-11-30 0 3.620 3.390 3.700 3.590 3.660 20,000 72,670 3.6335 2.415 2.261 2.468 2.395 2.441 29,984 2.4236 -0.82%
2018-11-29 0 3.650 3.650 3.700 3.410 3.600 30,000 105,230 3.5077 2.435 2.435 2.468 2.275 2.401 44,976 2.3397 4.29%
2018-11-28 0 3.500 3.680 3.700 3.400 3.510 36,000 124,800 3.4667 2.335 2.455 2.468 2.268 2.341 53,971 2.3124 0.00%
2018-11-27 0 3.500 3.500 3.690 3.490 3.620 38,000 135,450 3.5645 2.335 2.335 2.461 2.328 2.415 56,969 2.3776 -4.11%
2018-11-26 0 3.650 3.650 3.700 3.530 3.530 23,000 81,190 3.5300 2.435 2.435 2.468 2.355 2.355 34,481 2.3546 3.11%
2018-11-23 0 3.540 3.480 3.610 3.540 3.540 20,000 70,800 3.5400 2.361 2.321 2.408 2.361 2.361 29,984 2.3613 1.14%
2018-11-22 0 3.500 3.470 3.610 - - 0 0 - 2.335 2.315 2.408 - - 0 - 0.00%
2018-11-21 0 3.500 3.490 3.610 - - 0 0 - 2.335 2.328 2.408 - - 0 - 0.00%
2018-11-20 0 3.500 3.500 3.610 3.500 3.500 21,000 73,500 3.5000 2.335 2.335 2.408 2.335 2.335 31,483 2.3346 0.00%
2018-11-19 0 3.500 3.500 3.790 - - 0 0 - 2.335 2.335 2.528 - - 0 - 2.94%
2018-11-16 0 3.400 3.400 3.790 - - 0 0 - 2.268 2.268 2.528 - - 0 - 0.59%
2018-11-15 0 3.380 3.380 3.790 - - 0 0 - 2.255 2.255 2.528 - - 0 - 0.60%
2018-11-14 0 3.360 3.360 3.790 - - 0 0 - 2.241 2.241 2.528 - - 0 - 0.00%
2018-11-13 0 3.360 3.360 3.760 3.360 3.400 18,000 60,800 3.3778 2.241 2.241 2.508 2.241 2.268 26,985 2.2531 -1.47%
2018-11-12 0 3.410 3.410 3.790 - - 0 0 - 2.275 2.275 2.528 - - 0 - 0.29%
2018-11-09 0 3.400 3.400 3.500 3.360 3.370 19,000 64,020 3.3695 2.268 2.268 2.335 2.241 2.248 28,485 2.2475 -1.73%
2018-11-08 0 3.460 3.340 3.420 3.500 3.500 3,000 10,500 3.5000 2.308 2.228 2.281 2.335 2.335 4,498 2.3346 -3.89%
2018-11-07 0 3.600 3.600 3.790 3.550 3.600 28,000 100,300 3.5821 2.401 2.401 2.528 2.368 2.401 41,977 2.3894 2.86%
2018-11-06 0 3.500 3.400 4.000 3.500 3.500 1,000 3,500 3.5000 2.335 2.268 2.668 2.335 2.335 1,499 2.3346 1.45%
2018-11-05 0 3.450 3.400 3.980 - - 0 0 - 2.301 2.268 2.655 - - 0 - 0.00%
2018-11-02 0 3.450 3.450 3.680 - - 0 0 - 2.301 2.301 2.455 - - 0 - 1.47%
2018-11-01 0 3.400 3.400 4.000 - - 0 0 - 2.268 2.268 2.668 - - 0 - 0.59%
2018-10-31 0 3.380 3.380 4.000 - - 0 0 - 2.255 2.255 2.668 - - 0 - 0.60%
2018-10-30 0 3.360 3.340 3.510 - - 0 0 - 2.241 2.228 2.341 - - 0 - 0.00%
2018-10-29 0 3.360 3.360 4.000 3.330 3.360 16,000 53,700 3.3563 2.241 2.241 2.668 2.221 2.241 23,987 2.2387 -2.04%
2018-10-26 0 3.430 3.430 4.000 3.420 3.430 16,000 54,860 3.4288 2.288 2.288 2.668 2.281 2.288 23,987 2.2871 0.29%
2018-10-25 0 3.420 3.390 3.990 3.420 3.470 99,000 341,550 3.4500 2.281 2.261 2.661 2.281 2.315 148,420 2.3012 -1.44%
2018-10-24 0 3.470 3.470 4.000 3.470 3.470 4,000 13,880 3.4700 2.315 2.315 2.668 2.315 2.315 5,997 2.3146 -1.14%
2018-10-23 0 3.510 3.510 4.000 - - 0 0 - 2.341 2.341 2.668 - - 0 - 0.29%
2018-10-22 0 3.500 3.440 3.950 - - 0 0 - 2.335 2.295 2.635 - - 0 - 0.00%
2018-10-19 0 3.500 3.480 3.500 3.500 3.500 103,000 359,500 3.4903 2.335 2.321 2.335 2.335 2.335 154,417 2.3281 1.74%
2018-10-18 0 3.440 3.440 3.950 - - 0 0 - 2.295 2.295 2.635 - - 0 - 0.58%
2018-10-16 0 3.420 3.420 3.900 3.410 3.410 6,000 20,460 3.4100 2.281 2.281 2.601 2.275 2.275 8,995 2.2746 0.29%
2018-10-15 0 3.410 3.410 3.600 3.410 3.640 63,000 222,110 3.5256 2.275 2.275 2.401 2.275 2.428 94,449 2.3516 -6.32%
2018-10-12 0 3.640 3.520 4.050 3.520 3.520 5,000 17,600 3.5200 2.428 2.348 2.701 2.348 2.348 7,496 2.3479 0.00%
2018-10-11 0 3.640 3.570 3.650 3.510 3.910 237,000 881,550 3.7196 2.428 2.381 2.435 2.341 2.608 355,308 2.4811 -7.85%
2018-10-10 0 3.950 3.910 4.030 3.910 3.980 52,000 205,320 3.9485 2.635 2.608 2.688 2.608 2.655 77,958 2.6337 -0.75%
2018-10-09 0 3.980 3.950 4.030 3.980 4.000 46,000 183,780 3.9952 2.655 2.635 2.688 2.655 2.668 68,963 2.6649 0.51%
2018-10-08 0 3.960 3.930 4.020 - - 0 0 - 2.641 2.621 2.681 - - 0 - 0.00%
2018-10-05 0 3.960 3.930 4.050 - - 0 0 - 2.641 2.621 2.701 - - 0 - 0.00%
2018-10-04 0 3.960 3.930 4.280 - - 0 0 - 2.641 2.621 2.855 - - 0 - 0.00%
2018-10-03 0 3.960 3.920 4.240 - - 0 0 - 2.641 2.615 2.828 - - 0 - 0.00%
2018-10-02 0 3.960 3.910 4.280 3.910 4.010 421,000 1,675,210 3.9791 2.641 2.608 2.855 2.608 2.675 631,160 2.6542 -1.00%
2018-09-28 0 4.000 3.850 4.000 3.980 4.080 56,000 223,320 3.9879 2.668 2.568 2.668 2.655 2.721 83,955 2.6600 0.00%
2018-09-27 0 4.000 3.910 4.000 - - 0 0 - 2.668 2.608 2.668 - - 0 - -1.96%
2018-09-26 0 4.080 4.000 4.250 4.080 4.080 3,000 12,240 4.0800 2.721 2.668 2.835 2.721 2.721 4,498 2.7215 2.26%
2018-09-24 0 3.990 3.940 4.500 - - 0 0 - 2.661 2.628 3.002 - - 0 - 0.00%
2018-09-21 0 3.990 3.910 4.190 3.990 4.060 37,000 149,680 4.0454 2.661 2.608 2.795 2.661 2.708 55,470 2.6984 -0.25%
2018-09-20 0 4.000 3.880 4.480 3.900 4.190 115,000 465,940 4.0517 2.668 2.588 2.988 2.601 2.795 172,407 2.7026 -2.20%
2018-09-19 0 4.090 3.980 4.090 - - 0 0 - 2.728 2.655 2.728 - - 0 - 0.00%
2018-09-18 0 4.090 4.030 4.130 4.090 4.130 12,000 49,470 4.1225 2.728 2.688 2.755 2.728 2.755 17,990 2.7498 -3.54%
2018-09-17 0 4.240 4.130 4.300 4.240 4.240 16,000 67,840 4.2400 2.828 2.755 2.868 2.828 2.828 23,987 2.8282 0.00%
2018-09-14 0 4.240 4.080 4.330 - - 0 0 - 2.828 2.721 2.888 - - 0 - 0.00%
2018-09-13 0 4.240 4.080 4.300 - - 0 0 - 2.828 2.721 2.868 - - 0 - 0.00%
2018-09-12 0 4.240 4.080 4.330 - - 0 0 - 2.828 2.721 2.888 - - 0 - 0.00%
2018-09-11 0 4.240 4.080 4.240 4.080 4.340 55,000 224,920 4.0895 2.828 2.721 2.828 2.721 2.895 82,456 2.7278 3.92%
2018-09-10 0 4.080 4.080 4.450 4.010 4.120 107,000 437,230 4.0863 2.721 2.721 2.968 2.675 2.748 160,414 2.7256 -1.45%
2018-09-07 0 4.140 4.140 4.450 - - 0 0 - 2.761 2.761 2.968 - - 0 - 0.00%
2018-09-06 0 4.140 4.140 4.420 - - 0 0 - 2.761 2.761 2.948 - - 0 - 0.00%
2018-09-05 0 4.140 4.140 4.320 4.140 4.140 40,000 165,600 4.1400 2.761 2.761 2.882 2.761 2.761 59,968 2.7615 0.00%
2018-09-04 0 4.140 4.140 4.270 4.140 4.200 107,000 443,150 4.1416 2.761 2.761 2.848 2.761 2.802 160,414 2.7625 0.00%
2018-09-03 0 4.140 4.140 4.430 4.140 4.140 28,000 115,920 4.1400 2.761 2.761 2.955 2.761 2.761 41,977 2.7615 0.00%
2018-08-31 0 4.140 4.140 4.200 4.140 4.150 69,000 285,670 4.1401 2.761 2.761 2.802 2.761 2.768 103,444 2.7616 0.00%
2018-08-30 0 4.140 4.140 4.430 4.110 4.160 140,000 579,910 4.1422 2.761 2.761 2.955 2.741 2.775 209,887 2.7630 -0.24%
2018-08-29 0 4.150 4.150 4.430 - - 0 0 - 2.768 2.768 2.955 - - 0 - 0.00%
2018-08-28 0 4.150 4.150 4.430 4.150 4.150 14,000 58,100 4.1500 2.768 2.768 2.955 2.768 2.768 20,989 2.7682 0.00%
2018-08-27 0 4.150 4.150 4.420 - - 0 0 - 2.768 2.768 2.948 - - 0 - 0.24%
2018-08-24 0 4.140 4.140 4.430 4.140 4.140 2,000 8,280 4.1400 2.761 2.761 2.955 2.761 2.761 2,998 2.7615 -0.24%
2018-08-23 0 4.150 4.140 4.430 - - 0 0 - 2.768 2.761 2.955 - - 0 - 0.00%
2018-08-22 0 4.150 4.150 4.490 - - 0 0 - 2.768 2.768 2.995 - - 0 - 0.00%
2018-08-21 0 4.150 4.130 4.450 - - 0 0 - 2.768 2.755 2.968 - - 0 - 0.00%
2018-08-20 0 4.150 4.110 4.150 4.150 4.160 11,000 45,730 4.1573 2.768 2.741 2.768 2.768 2.775 16,491 2.7730 -1.19%
2018-08-17 0 4.200 4.200 4.440 - - 0 0 - 2.802 2.802 2.962 - - 0 - 1.20%
2018-08-16 0 4.150 4.110 4.150 4.150 4.330 105,000 443,270 4.2216 2.768 2.741 2.768 2.768 2.888 157,415 2.8159 -7.37%
2018-08-15 0 4.480 4.330 4.480 - - 0 0 - 2.988 2.888 2.988 - - 0 - 0.00%
2018-08-14 0 4.480 4.350 4.540 - - 0 0 - 2.988 2.902 3.028 - - 0 - 0.00%
2018-08-13 0 4.480 4.330 4.540 - - 0 0 - 2.988 2.888 3.028 - - 0 - 0.00%
2018-08-10 0 4.480 4.330 4.480 4.490 4.490 40,000 179,600 4.4900 2.988 2.888 2.988 2.995 2.995 59,968 2.9949 0.22%
2018-08-09 0 4.470 4.340 4.480 4.470 4.510 9,000 40,510 4.5011 2.982 2.895 2.988 2.982 3.008 13,493 3.0024 -0.45%
2018-08-08 0 4.490 4.340 4.520 4.490 4.490 1,000 4,490 4.4900 2.995 2.895 3.015 2.995 2.995 1,499 2.9949 1.81%
2018-08-07 0 4.410 4.350 4.480 4.330 4.410 10,000 43,820 4.3820 2.942 2.902 2.988 2.888 2.942 14,992 2.9229 -1.12%
2018-08-06 0 4.460 4.410 4.620 - - 0 0 - 2.975 2.942 3.082 - - 0 - 0.00%
2018-08-03 0 4.460 4.410 4.560 4.460 4.560 14,000 62,760 4.4829 2.975 2.942 3.042 2.975 3.042 20,989 2.9902 -3.25%
2018-08-02 0 4.610 4.560 4.650 - - 0 0 - 3.075 3.042 3.102 - - 0 - 0.00%
2018-08-01 0 4.610 4.560 4.750 - - 0 0 - 3.075 3.042 3.168 - - 0 - 0.00%
2018-07-31 0 4.610 4.560 4.740 - - 0 0 - 3.075 3.042 3.162 - - 0 - 0.00%
2018-07-30 0 4.610 4.560 4.610 4.500 4.760 262,000 1,208,880 4.6140 3.075 3.042 3.075 3.002 3.175 392,788 3.0777 1.32%
2018-07-27 0 4.550 4.550 4.680 4.510 4.510 1,000 4,510 4.5100 3.035 3.035 3.122 3.008 3.008 1,499 3.0083 -4.21%
2018-07-26 0 4.750 4.500 4.770 4.750 4.750 10,000 47,500 4.7500 3.168 3.002 3.182 3.168 3.168 14,992 3.1684 -0.63%
2018-07-25 0 4.780 4.500 4.780 - - 0 0 - 3.188 3.002 3.188 - - 0 - -1.24%
2018-07-24 0 4.840 4.360 4.900 4.500 4.840 16,000 72,700 4.5438 3.228 2.908 3.268 3.002 3.228 23,987 3.0308 7.80%
2018-07-23 0 4.490 4.360 4.490 4.490 4.490 6,000 26,940 4.4900 2.995 2.908 2.995 2.995 2.995 8,995 2.9949 -0.66%
2018-07-20 0 4.520 4.340 4.640 4.480 4.520 40,000 179,970 4.4993 3.015 2.895 3.095 2.988 3.015 59,968 3.0011 -1.74%
2018-07-19 0 4.600 4.380 4.650 4.330 4.650 16,000 70,370 4.3981 3.068 2.922 3.102 2.888 3.102 23,987 2.9337 4.07%
2018-07-18 0 4.420 4.370 4.650 - - 0 0 - 2.948 2.915 3.102 - - 0 - 0.00%
2018-07-17 0 4.420 4.360 4.640 - - 0 0 - 2.948 2.908 3.095 - - 0 - 0.00%
2018-07-16 0 4.420 4.400 4.790 4.420 4.420 2,000 8,840 4.4200 2.948 2.935 3.195 2.948 2.948 2,998 2.9483 -1.78%
2018-07-13 0 4.500 4.420 4.800 - - 0 0 - 3.002 2.948 3.202 - - 0 - 0.00%
2018-07-12 0 4.500 4.500 4.880 4.410 4.500 8,000 35,910 4.4888 3.002 3.002 3.255 2.942 3.002 11,994 2.9941 0.00%
2018-07-11 0 4.500 4.450 4.750 4.500 4.510 70,000 315,350 4.5050 3.002 2.968 3.168 3.002 3.008 104,943 3.0050 -0.22%
2018-07-10 0 4.510 4.510 4.620 - - 0 0 - 3.008 3.008 3.082 - - 0 - 0.22%
2018-07-09 0 4.500 4.500 4.650 4.500 4.510 5,000 22,540 4.5080 3.002 3.002 3.102 3.002 3.008 7,496 3.0070 0.00%
2018-07-06 0 4.500 4.500 4.510 4.500 4.510 16,000 72,010 4.5006 3.002 3.002 3.008 3.002 3.008 23,987 3.0020 -0.88%
2018-07-05 0 4.540 4.500 4.680 - - 0 0 - 3.028 3.002 3.122 - - 0 - 0.00%
2018-07-04 0 4.540 4.530 4.700 4.530 4.540 15,000 68,050 4.5367 3.028 3.022 3.135 3.022 3.028 22,488 3.0261 0.23%
2018-07-03 0 4.710 4.600 4.870 - - 0 0 - 3.021 2.951 3.124 - - 0 - 0.00%
2018-06-29 0 4.710 4.710 4.870 4.710 4.710 6,000 28,260 4.7100 3.021 3.021 3.124 3.021 3.021 9,353 3.0214 0.00%
2018-06-28 0 4.710 4.650 4.870 - - 0 0 - 3.021 2.983 3.124 - - 0 - 0.00%
2018-06-27 0 4.710 4.650 4.860 - - 0 0 - 3.021 2.983 3.118 - - 0 - 0.00%
2018-06-26 0 4.710 4.650 4.870 - - 0 0 - 3.021 2.983 3.124 - - 0 - 0.00%
2018-06-25 0 4.710 4.700 4.800 4.640 4.880 76,000 367,400 4.8342 3.021 3.015 3.079 2.977 3.130 118,474 3.1011 -3.48%
2018-06-22 0 4.880 4.630 4.880 - - 0 0 - 3.130 2.970 3.130 - - 0 - 0.00%
2018-06-21 0 4.880 4.640 4.880 - - 0 0 - 3.130 2.977 3.130 - - 0 - 0.00%
2018-06-20 0 4.880 4.660 4.880 - - 0 0 - 3.130 2.989 3.130 - - 0 - 0.00%
2018-06-19 0 4.880 4.640 4.900 4.680 4.900 131,000 637,140 4.8637 3.130 2.977 3.143 3.002 3.143 204,212 3.1200 -0.41%
2018-06-15 0 4.900 4.900 4.910 4.900 4.910 29,000 142,300 4.9069 3.143 3.143 3.150 3.143 3.150 45,207 3.1477 0.41%
2018-06-14 0 4.880 4.680 4.900 4.880 4.880 38,000 185,440 4.8800 3.130 3.002 3.143 3.130 3.130 59,237 3.1305 -1.01%
2018-06-13 0 4.930 4.710 4.930 4.880 4.930 301,000 1,479,280 4.9146 3.163 3.021 3.163 3.130 3.163 469,219 3.1526 0.41%
2018-06-12 0 4.910 4.910 4.950 4.910 4.910 16,000 78,560 4.9100 3.150 3.150 3.175 3.150 3.150 24,942 3.1497 0.61%
2018-06-11 0 4.880 4.880 4.910 4.880 4.880 16,000 78,080 4.8800 3.130 3.130 3.150 3.130 3.130 24,942 3.1305 1.67%
2018-06-08 0 4.800 4.800 4.880 4.730 4.800 16,000 76,100 4.7563 3.079 3.079 3.130 3.034 3.079 24,942 3.0511 0.84%
2018-06-07 0 4.760 4.760 4.840 4.750 4.760 60,000 285,110 4.7518 3.053 3.053 3.105 3.047 3.053 93,532 3.0483 -2.66%
2018-06-06 0 4.890 4.770 4.890 4.890 4.890 22,000 107,580 4.8900 3.137 3.060 3.137 3.137 3.137 34,295 3.1369 0.00%
2018-06-05 0 4.890 4.880 4.890 4.890 4.890 227,000 1,110,030 4.8900 3.137 3.130 3.137 3.137 3.137 353,863 3.1369 0.62%
2018-06-04 0 4.860 4.860 5.020 - - 0 0 - 3.118 3.118 3.220 - - 0 - 0.62%
2018-06-01 0 4.830 4.830 4.950 4.820 4.820 2,000 9,640 4.8200 3.098 3.098 3.175 3.092 3.092 3,118 3.0920 -3.21%
2018-05-31 0 4.990 4.700 4.990 - - 0 0 - 3.201 3.015 3.201 - - 0 - 0.00%
2018-05-30 0 4.990 4.800 4.990 - - 0 0 - 3.201 3.079 3.201 - - 0 - -0.20%
2018-05-29 0 5.000 4.730 5.000 - - 0 0 - 3.207 3.034 3.207 - - 0 - 0.00%
2018-05-28 0 5.000 4.850 5.000 - - 0 0 - 3.207 3.111 3.207 - - 0 - 0.00%
2018-05-25 0 5.000 4.800 5.000 - - 0 0 - 3.207 3.079 3.207 - - 0 - -0.20%
2018-05-24 0 5.010 4.860 5.010 4.860 5.020 5,000 24,610 4.9220 3.214 3.118 3.214 3.118 3.220 7,794 3.1574 3.09%
2018-05-23 0 4.860 4.810 4.860 4.860 4.860 150,000 729,000 4.8600 3.118 3.086 3.118 3.118 3.118 233,830 3.1176 0.00%
2018-05-21 0 4.860 4.860 4.900 - - 0 0 - 3.118 3.118 3.143 - - 0 - 1.25%
2018-05-18 0 4.800 4.800 4.990 4.750 4.800 85,000 403,800 4.7506 3.079 3.079 3.201 3.047 3.079 132,504 3.0475 0.42%
2018-05-17 0 4.780 4.770 4.780 4.760 4.800 114,000 544,910 4.7799 3.066 3.060 3.066 3.053 3.079 177,711 3.0663 -0.83%
2018-05-16 0 4.820 4.760 4.820 4.730 4.840 116,000 558,730 4.8166 3.092 3.053 3.092 3.034 3.105 180,829 3.0898 -1.43%
2018-05-15 0 4.890 4.870 4.880 4.860 4.920 110,000 537,790 4.8890 3.137 3.124 3.130 3.118 3.156 171,475 3.1363 -1.21%
2018-05-14 0 4.950 4.910 4.950 4.950 5.010 75,000 372,250 4.9633 3.175 3.150 3.175 3.175 3.214 116,915 3.1839 -1.39%
2018-05-11 0 5.020 4.870 5.020 5.000 5.020 54,000 270,230 5.0043 3.220 3.124 3.220 3.207 3.220 84,179 3.2102 0.40%
2018-05-10 0 5.000 5.000 5.150 - - 0 0 - 3.207 3.207 3.304 - - 0 - 0.00%
2018-05-09 0 5.000 5.000 5.150 - - 0 0 - 3.207 3.207 3.304 - - 0 - 0.00%
2018-05-08 0 5.000 5.000 5.150 5.000 5.000 6,000 30,130 5.0217 3.207 3.207 3.304 3.207 3.207 9,353 3.2214 0.00%
2018-05-07 0 5.000 5.000 5.020 5.000 5.000 53,000 265,000 5.0000 3.207 3.207 3.220 3.207 3.207 82,620 3.2075 0.00%
2018-05-04 0 5.000 4.820 5.000 - - 0 0 - 3.207 3.092 3.207 - - 0 - 0.00%
2018-05-03 0 5.000 4.810 5.000 5.000 5.000 1,000 5,000 5.0000 3.207 3.086 3.207 3.207 3.207 1,559 3.2075 0.00%
2018-05-02 0 5.000 5.000 5.090 - - 0 0 - 3.207 3.207 3.265 - - 0 - 0.00%
2018-04-30 0 5.000 4.880 5.110 5.000 5.000 2,000 10,000 5.0000 3.207 3.130 3.278 3.207 3.207 3,118 3.2075 0.00%
2018-04-27 0 5.000 4.810 5.120 - - 0 0 - 3.207 3.086 3.284 - - 0 - 0.00%
2018-04-26 0 5.000 4.500 5.000 5.000 5.050 43,000 216,330 5.0309 3.207 2.887 3.207 3.207 3.240 67,031 3.2273 -0.99%
2018-04-25 0 5.050 5.050 5.130 5.050 5.120 28,000 141,520 5.0543 3.240 3.240 3.291 3.240 3.284 43,648 3.2423 0.00%
2018-04-24 0 5.050 5.050 5.130 - - 0 0 - 3.240 3.240 3.291 - - 0 - 0.00%
2018-04-23 0 5.050 5.050 5.090 5.010 5.050 36,000 181,720 5.0478 3.240 3.240 3.265 3.214 3.240 56,119 3.2381 -0.98%
2018-04-20 0 5.100 5.050 5.100 5.100 5.100 12,000 61,200 5.1000 3.272 3.240 3.272 3.272 3.272 18,706 3.2716 0.99%
2018-04-19 0 5.050 5.050 5.100 5.050 5.050 28,750 145,150 5.0487 3.240 3.240 3.272 3.240 3.240 44,817 3.2387 0.00%
2018-04-18 0 5.050 5.050 5.100 5.050 5.100 5,000 25,370 5.0740 3.240 3.240 3.272 3.240 3.272 7,794 3.2549 -1.94%
2018-04-17 0 5.150 5.100 5.150 5.150 5.150 1,000 5,150 5.1500 3.304 3.272 3.304 3.304 3.304 1,559 3.3037 -0.58%
2018-04-16 0 5.180 5.060 5.180 5.180 5.180 5,000 25,900 5.1800 3.323 3.246 3.323 3.323 3.323 7,794 3.3229 0.58%
2018-04-13 0 5.150 5.110 5.180 5.100 5.180 50,000 256,280 5.1256 3.304 3.278 3.323 3.272 3.323 77,943 3.2880 0.98%
2018-04-12 0 5.100 5.100 5.170 5.100 5.100 10,000 51,000 5.1000 3.272 3.272 3.317 3.272 3.272 15,589 3.2716 0.00%
2018-04-11 0 5.100 5.050 5.100 5.100 5.100 2,000 10,200 5.1000 3.272 3.240 3.272 3.272 3.272 3,118 3.2716 0.00%
2018-04-10 0 5.100 5.050 5.100 5.100 5.100 9,000 45,900 5.1000 3.272 3.240 3.272 3.272 3.272 14,030 3.2716 -1.35%
2018-04-09 0 5.170 5.110 5.170 5.170 5.170 31,000 160,270 5.1700 3.317 3.278 3.317 3.317 3.317 48,325 3.3165 0.00%
2018-04-06 0 5.170 5.150 5.170 5.170 5.170 112,000 579,040 5.1700 3.317 3.304 3.317 3.317 3.317 174,593 3.3165 0.00%
2018-04-04 0 5.170 5.050 5.170 - - 0 0 - 3.317 3.240 3.317 - - 0 - 0.00%
2018-04-03 0 5.170 5.100 5.170 5.040 5.170 154,000 782,620 5.0819 3.317 3.272 3.317 3.233 3.317 240,066 3.2600 1.97%
2018-03-29 0 5.070 5.070 5.170 5.070 5.070 4,000 20,280 5.0700 3.252 3.252 3.317 3.252 3.252 6,235 3.2524 0.40%
2018-03-28 0 5.050 5.010 5.170 5.050 5.050 41,000 207,050 5.0500 3.240 3.214 3.317 3.240 3.240 63,914 3.2395 -0.20%
2018-03-27 0 5.060 5.050 5.060 5.060 5.060 20,000 101,200 5.0600 3.246 3.240 3.246 3.246 3.246 31,177 3.2459 -0.20%
2018-03-26 0 5.070 5.050 5.170 5.060 5.070 22,000 111,280 5.0582 3.252 3.240 3.317 3.246 3.252 34,295 3.2448 1.20%
2018-03-23 0 5.010 5.010 5.150 5.000 5.010 21,000 105,160 5.0076 3.214 3.214 3.304 3.207 3.214 32,736 3.2123 -3.28%
2018-03-22 0 5.180 5.110 5.180 5.080 5.180 15,000 76,580 5.1053 3.323 3.278 3.323 3.259 3.323 23,383 3.2750 0.97%
2018-03-21 0 5.130 5.130 5.190 5.130 5.230 42,000 217,990 5.1902 3.291 3.291 3.329 3.291 3.355 65,472 3.3295 0.20%
2018-03-20 0 5.120 5.120 5.230 5.100 5.100 6,000 30,600 5.1000 3.284 3.284 3.355 3.272 3.272 9,353 3.2716 0.39%
2018-03-19 0 5.100 5.100 5.240 5.100 5.100 10,000 51,000 5.1000 3.272 3.272 3.361 3.272 3.272 15,589 3.2716 -0.20%
2018-03-16 0 5.110 5.110 5.150 5.110 5.200 220,000 1,137,530 5.1706 3.278 3.278 3.304 3.278 3.336 342,951 3.3169 -0.58%
2018-03-15 0 5.140 5.040 5.150 5.040 5.140 9,000 46,160 5.1289 3.297 3.233 3.304 3.233 3.297 14,030 3.2901 1.98%
2018-03-14 0 5.040 5.000 5.170 5.040 5.040 4,000 20,160 5.0400 3.233 3.207 3.317 3.233 3.233 6,235 3.2331 -0.20%
2018-03-13 0 5.050 5.000 5.130 - - 0 0 - 3.240 3.207 3.291 - - 0 - 0.00%
2018-03-12 0 5.050 5.050 5.140 - - 0 0 - 3.240 3.240 3.297 - - 0 - 0.00%
2018-03-09 0 5.050 4.980 5.090 5.000 5.100 52,000 261,560 5.0300 3.240 3.195 3.265 3.207 3.272 81,061 3.2267 -0.39%
2018-03-08 0 5.070 5.070 5.160 - - 0 0 - 3.252 3.252 3.310 - - 0 - 0.40%
2018-03-07 0 5.050 5.050 5.180 5.050 5.050 6,000 30,300 5.0500 3.240 3.240 3.323 3.240 3.240 9,353 3.2395 -0.39%
2018-03-06 0 5.070 5.010 5.140 - - 0 0 - 3.252 3.214 3.297 - - 0 - 0.00%
2018-03-05 0 5.070 5.010 5.100 5.070 5.070 8,000 40,500 5.0625 3.252 3.214 3.272 3.252 3.252 12,471 3.2475 1.00%
2018-03-02 0 5.020 5.020 5.140 5.000 5.020 24,000 120,080 5.0033 3.220 3.220 3.297 3.207 3.220 37,413 3.2096 0.40%
2018-03-01 0 5.000 4.900 5.140 5.000 5.000 1,000 5,000 5.0000 3.207 3.143 3.297 3.207 3.207 1,559 3.2075 0.00%
2018-02-28 0 5.000 5.000 5.150 5.000 5.000 22,000 110,000 5.0000 3.207 3.207 3.304 3.207 3.207 34,295 3.2075 0.00%
2018-02-27 0 5.000 5.000 5.120 5.000 5.000 18,000 90,000 5.0000 3.207 3.207 3.284 3.207 3.207 28,060 3.2075 0.00%
2018-02-26 0 5.000 5.000 5.170 5.000 5.180 11,000 55,960 5.0873 3.207 3.207 3.317 3.207 3.323 17,148 3.2634 0.00%
2018-02-23 0 5.000 5.000 5.170 - - 0 0 - 3.207 3.207 3.317 - - 0 - 0.00%
2018-02-22 0 5.000 5.000 5.190 - - 0 0 - 3.207 3.207 3.329 - - 0 - 0.00%
2018-02-21 0 5.000 5.000 5.220 - - 0 0 - 3.207 3.207 3.349 - - 0 - 0.00%
2018-02-20 0 5.000 5.000 5.100 - - 0 0 - 3.207 3.207 3.272 - - 0 - 0.00%
2018-02-15 0 5.000 4.900 5.470 - - 0 0 - 3.207 3.143 3.509 - - 0 - 0.00%
2018-02-14 0 5.000 4.930 5.000 5.000 5.050 50,000 251,950 5.0390 3.207 3.163 3.207 3.207 3.240 77,943 3.2325 1.83%
2018-02-13 0 4.910 4.910 5.180 4.910 4.910 15,000 73,650 4.9100 3.150 3.150 3.323 3.150 3.150 23,383 3.1497 0.00%
2018-02-12 0 4.910 4.890 5.100 4.900 4.910 73,000 358,000 4.9041 3.150 3.137 3.272 3.143 3.150 113,797 3.1459 0.41%
2018-02-09 0 4.890 4.900 4.960 4.780 4.900 208,000 1,013,990 4.8750 3.137 3.143 3.182 3.066 3.143 324,244 3.1272 -0.20%
2018-02-08 0 4.900 4.900 5.080 4.820 5.000 30,000 146,660 4.8887 3.143 3.143 3.259 3.092 3.207 46,766 3.1360 1.66%
2018-02-07 0 4.820 4.820 4.890 4.820 4.920 119,000 580,050 4.8744 3.092 3.092 3.137 3.092 3.156 185,505 3.1269 -0.41%
2018-02-06 0 4.840 4.810 4.920 4.840 5.110 155,000 769,430 4.9641 3.105 3.086 3.156 3.105 3.278 241,624 3.1844 -5.10%
2018-02-05 0 5.100 5.100 5.120 5.080 5.110 27,000 137,600 5.0963 3.272 3.272 3.284 3.259 3.278 42,089 3.2692 -0.58%
2018-02-02 0 5.130 5.110 5.150 5.130 5.220 88,000 457,300 5.1966 3.291 3.278 3.304 3.291 3.349 137,180 3.3336 -1.35%
2018-02-01 0 5.200 5.110 5.300 5.200 5.210 39,000 202,990 5.2049 3.336 3.278 3.400 3.336 3.342 60,796 3.3389 0.97%
2018-01-31 0 5.150 5.110 5.190 5.150 5.150 10,000 51,500 5.1500 3.304 3.278 3.329 3.304 3.304 15,589 3.3037 0.59%
2018-01-30 0 5.120 5.120 5.270 5.100 5.280 76,000 392,060 5.1587 3.284 3.284 3.381 3.272 3.387 118,474 3.3093 -0.97%
2018-01-29 0 5.170 5.150 5.260 5.170 5.330 125,000 660,200 5.2816 3.317 3.304 3.374 3.317 3.419 194,858 3.3881 -2.45%
2018-01-26 0 5.300 5.300 5.350 5.230 5.310 66,000 349,240 5.2915 3.400 3.400 3.432 3.355 3.406 102,885 3.3945 1.34%
2018-01-25 0 5.230 5.230 5.340 5.230 5.360 83,000 443,990 5.3493 3.355 3.355 3.426 3.355 3.438 129,386 3.4315 -1.88%
2018-01-24 0 5.330 5.300 5.340 5.080 5.350 139,000 722,100 5.1950 3.419 3.400 3.426 3.259 3.432 216,683 3.3325 4.92%
2018-01-23 0 5.080 5.070 5.090 5.050 5.100 130,000 660,030 5.0772 3.259 3.252 3.265 3.240 3.272 202,653 3.2569 0.40%
2018-01-22 0 5.060 5.000 5.100 4.980 5.060 110,000 552,530 5.0230 3.246 3.207 3.272 3.195 3.246 171,475 3.2222 1.61%
2018-01-19 0 4.980 4.890 5.020 4.980 5.060 101,000 505,610 5.0060 3.195 3.137 3.220 3.195 3.246 157,446 3.2113 -0.40%
2018-01-18 0 5.000 4.990 5.050 4.990 5.050 56,000 280,660 5.0118 3.207 3.201 3.240 3.201 3.240 87,297 3.2150 0.40%
2018-01-17 0 4.980 4.980 4.990 4.920 4.980 27,000 133,930 4.9604 3.195 3.195 3.201 3.156 3.195 42,089 3.1820 0.40%
2018-01-16 0 4.960 4.900 4.960 4.980 4.980 1,000 4,980 4.9800 3.182 3.143 3.182 3.195 3.195 1,559 3.1946 -0.40%
2018-01-15 0 4.980 4.940 5.000 4.950 4.980 59,000 292,740 4.9617 3.195 3.169 3.207 3.175 3.195 91,973 3.1829 0.00%
2018-01-12 0 4.980 4.980 5.020 4.940 4.980 134,000 666,110 4.9710 3.195 3.195 3.220 3.169 3.195 208,888 3.1888 0.20%
2018-01-11 0 4.970 4.930 4.970 4.880 4.970 81,000 401,580 4.9578 3.188 3.163 3.188 3.130 3.188 126,268 3.1804 0.00%
2018-01-10 0 4.970 4.860 4.970 - - 0 0 - 3.188 3.118 3.188 - - 0 - 0.00%
2018-01-09 0 4.970 4.870 4.970 4.970 4.980 26,000 129,280 4.9723 3.188 3.124 3.188 3.188 3.195 40,531 3.1897 0.00%
2018-01-08 0 4.970 4.880 5.000 4.840 4.970 106,000 520,730 4.9125 3.188 3.130 3.207 3.105 3.188 165,240 3.1514 2.05%
2018-01-05 0 4.870 4.850 4.920 4.850 4.880 119,000 577,810 4.8555 3.124 3.111 3.156 3.111 3.130 185,505 3.1148 0.41%
2018-01-04 0 4.850 4.850 4.970 4.840 4.900 196,000 952,350 4.8589 3.111 3.111 3.188 3.105 3.143 305,538 3.1170 -2.81%
2018-01-03 0 4.990 4.840 4.990 4.820 5.020 247,000 1,219,450 4.9370 3.201 3.105 3.201 3.092 3.220 385,040 3.1671 -0.60%
2018-01-02 0 5.020 4.840 5.020 5.020 5.020 10,000 50,200 5.0200 3.220 3.105 3.220 3.220 3.220 15,589 3.2203 0.00%
2017-12-29 0 5.020 4.920 5.020 4.900 5.020 23,000 115,120 5.0052 3.220 3.156 3.220 3.143 3.220 35,854 3.2108 -0.79%
2017-12-28 0 5.060 4.830 5.070 4.810 5.080 102,000 498,360 4.8859 3.246 3.098 3.252 3.086 3.259 159,004 3.1343 1.40%
2017-12-27 0 4.990 4.790 4.990 - - 0 0 - 3.201 3.073 3.201 - - 0 - -0.20%
2017-12-22 0 5.000 4.750 5.000 4.900 5.000 21,000 103,260 4.9171 3.207 3.047 3.207 3.143 3.207 32,736 3.1543 0.00%
2017-12-21 0 5.000 4.900 5.050 4.660 5.000 44,000 208,190 4.7316 3.207 3.143 3.240 2.989 3.207 68,590 3.0353 5.71%
2017-12-20 0 4.730 4.670 4.730 4.680 4.840 261,000 1,240,600 4.7533 3.034 2.996 3.034 3.002 3.105 406,864 3.0492 -1.25%
2017-12-19 0 4.790 4.700 4.800 4.700 4.890 136,000 651,230 4.7885 3.073 3.015 3.079 3.015 3.137 212,006 3.0718 -1.03%
2017-12-18 0 4.840 4.700 4.840 4.780 4.850 31,000 149,490 4.8223 3.105 3.015 3.105 3.066 3.111 48,325 3.0934 0.00%
2017-12-15 0 4.840 4.810 4.840 4.830 4.870 42,000 203,590 4.8474 3.105 3.086 3.105 3.098 3.124 65,472 3.1096 -4.16%
2017-12-14 0 5.050 4.990 5.050 4.730 5.050 9,000 43,830 4.8700 3.240 3.201 3.240 3.034 3.240 14,030 3.1241 2.02%
2017-12-13 0 4.950 4.800 4.970 4.950 4.970 11,000 54,550 4.9591 3.175 3.079 3.188 3.175 3.188 17,148 3.1812 -0.20%
2017-12-12 0 4.960 4.800 4.960 - - 0 0 - 3.182 3.079 3.182 - - 0 - -0.20%
2017-12-11 0 4.970 4.970 5.040 4.850 4.850 2,000 9,700 4.8500 3.188 3.188 3.233 3.111 3.111 3,118 3.1112 3.54%
2017-12-08 0 4.800 4.730 4.800 4.720 4.850 224,000 1,066,350 4.7605 3.079 3.034 3.079 3.028 3.111 349,186 3.0538 0.42%
2017-12-07 0 4.780 4.760 4.880 4.760 4.880 45,000 215,970 4.7993 3.066 3.053 3.130 3.053 3.130 70,149 3.0787 -2.05%
2017-12-06 0 4.880 4.800 4.890 4.760 4.900 256,000 1,237,530 4.8341 3.130 3.079 3.137 3.053 3.143 399,070 3.1010 -2.40%
2017-12-05 0 5.000 4.930 5.000 4.960 5.020 227,000 1,130,080 4.9783 3.207 3.163 3.207 3.182 3.220 353,863 3.1936 -0.99%
2017-12-04 0 5.050 5.010 5.050 5.050 5.170 69,000 352,540 5.1093 3.240 3.214 3.240 3.240 3.317 107,562 3.2776 -2.13%
2017-12-01 0 5.160 5.030 5.160 5.160 5.160 2,000 10,320 5.1600 3.310 3.227 3.310 3.310 3.310 3,118 3.3101 -0.39%
2017-11-30 0 5.180 5.030 5.180 5.030 5.180 99,000 503,340 5.0842 3.323 3.227 3.323 3.227 3.323 154,328 3.2615 -0.38%
2017-11-29 0 5.200 5.130 5.200 5.200 5.200 200,000 1,040,000 5.2000 3.336 3.291 3.336 3.336 3.336 311,774 3.3358 0.00%
2017-11-28 0 5.200 5.080 5.200 5.150 5.200 7,000 36,100 5.1571 3.336 3.259 3.336 3.304 3.336 10,912 3.3083 -1.33%
2017-11-27 0 5.270 5.260 5.270 5.180 5.270 54,000 282,400 5.2296 3.381 3.374 3.381 3.323 3.381 84,179 3.3548 0.19%
2017-11-24 0 5.260 5.260 5.270 5.110 5.270 30,000 154,270 5.1423 3.374 3.374 3.381 3.278 3.381 46,766 3.2988 3.14%
2017-11-23 0 5.100 5.090 5.220 5.030 5.240 86,000 440,800 5.1256 3.272 3.265 3.349 3.227 3.361 134,063 3.2880 -3.59%
2017-11-22 0 5.290 5.100 5.290 5.220 5.300 22,000 115,210 5.2368 3.393 3.272 3.393 3.349 3.400 34,295 3.3594 0.57%
2017-11-21 0 5.260 5.170 5.260 - - 0 0 - 3.374 3.317 3.374 - - 0 - 0.00%
2017-11-20 0 5.260 5.080 5.260 - - 0 0 - 3.374 3.259 3.374 - - 0 - 0.00%
2017-11-17 0 5.260 5.040 5.270 5.070 5.270 34,000 176,820 5.2006 3.374 3.233 3.381 3.252 3.381 53,001 3.3361 0.96%
2017-11-16 0 5.210 5.110 5.220 5.210 5.220 56,000 291,780 5.2104 3.342 3.278 3.349 3.342 3.349 87,297 3.3424 -0.95%
2017-11-15 0 5.260 5.230 5.250 5.210 5.540 137,000 726,820 5.3053 3.374 3.355 3.368 3.342 3.554 213,565 3.4033 -3.49%
2017-11-14 0 5.450 5.390 5.450 5.370 5.510 76,000 411,350 5.4125 3.496 3.458 3.496 3.445 3.535 118,474 3.4721 -0.73%
2017-11-13 0 5.490 5.490 5.500 5.450 5.830 932,000 5,204,580 5.5843 3.522 3.522 3.528 3.496 3.740 1,452,865 3.5823 -1.79%
2017-11-10 0 5.590 5.650 5.900 5.480 5.590 136,000 746,940 5.4922 3.586 3.624 3.785 3.515 3.586 212,006 3.5232 2.57%
2017-11-09 0 5.450 5.260 5.450 5.230 5.470 50,000 266,130 5.3226 3.496 3.374 3.496 3.355 3.509 77,943 3.4144 0.00%
2017-11-08 0 5.450 5.330 5.450 5.400 5.600 8,000 43,470 5.4338 3.496 3.419 3.496 3.464 3.592 12,471 3.4857 -1.62%
2017-11-07 0 5.540 5.330 5.540 5.540 5.540 1,000 5,540 5.5400 3.554 3.419 3.554 3.554 3.554 1,559 3.5539 0.36%
2017-11-06 0 5.520 5.330 5.520 - - 0 0 - 3.541 3.419 3.541 - - 0 - 0.00%
2017-11-03 0 5.520 5.350 5.560 5.360 5.560 41,000 225,540 5.5010 3.541 3.432 3.567 3.438 3.567 63,914 3.5288 -0.54%
2017-11-02 0 5.550 5.340 5.550 5.550 5.560 30,000 166,610 5.5537 3.560 3.426 3.560 3.560 3.567 46,766 3.5626 0.18%
2017-11-01 0 5.540 5.390 5.540 5.560 5.560 1,000 5,560 5.5600 3.554 3.458 3.554 3.567 3.567 1,559 3.5667 -0.36%
2017-10-31 0 5.560 5.410 5.560 5.410 5.560 45,000 245,300 5.4511 3.567 3.470 3.567 3.470 3.567 70,149 3.4968 0.36%
2017-10-30 0 5.540 5.400 5.540 5.400 5.540 56,000 307,560 5.4921 3.554 3.464 3.554 3.464 3.554 87,297 3.5232 0.00%
2017-10-27 0 5.540 5.340 5.550 5.330 5.550 30,000 164,820 5.4940 3.554 3.426 3.560 3.419 3.560 46,766 3.5244 1.84%
2017-10-26 0 5.440 5.320 5.440 5.290 5.450 272,000 1,448,260 5.3245 3.490 3.413 3.490 3.393 3.496 424,012 3.4156 -1.63%
2017-10-25 0 5.530 5.450 5.530 5.450 5.560 287,000 1,581,070 5.5090 3.547 3.496 3.547 3.496 3.567 447,395 3.5339 -0.54%
2017-10-24 0 5.560 5.340 5.560 5.340 5.620 360,000 1,986,110 5.5170 3.567 3.426 3.567 3.426 3.605 561,192 3.5391 -1.07%
2017-10-23 0 5.620 5.280 5.620 5.550 5.640 170,000 948,880 5.5816 3.605 3.387 3.605 3.560 3.618 265,007 3.5806 1.26%
2017-10-20 0 5.550 5.600 5.640 5.250 5.550 168,000 900,200 5.3583 3.560 3.592 3.618 3.368 3.560 261,890 3.4373 1.83%
2017-10-19 0 5.450 5.160 5.450 5.450 5.450 8,000 43,600 5.4500 3.496 3.310 3.496 3.496 3.496 12,471 3.4961 -0.18%
2017-10-18 0 5.460 5.120 5.750 5.110 5.460 245,000 1,277,870 5.2158 3.503 3.284 3.689 3.278 3.503 381,923 3.3459 6.85%
2017-10-17 0 5.110 5.110 5.240 5.110 5.290 98,000 512,760 5.2322 3.278 3.278 3.361 3.278 3.393 152,769 3.3564 -1.35%
2017-10-16 0 5.180 5.010 5.180 5.000 5.180 411,000 2,058,270 5.0080 3.323 3.214 3.323 3.207 3.323 640,695 3.2126 3.60%
2017-10-13 0 5.000 4.970 5.000 5.000 5.000 47,000 235,000 5.0000 3.207 3.188 3.207 3.207 3.207 73,267 3.2075 0.00%
2017-10-12 0 5.000 4.920 5.000 4.930 5.000 185,000 919,420 4.9698 3.207 3.156 3.207 3.163 3.207 288,391 3.1881 0.00%
2017-10-11 0 5.000 4.980 5.000 4.950 5.000 641,000 3,202,770 4.9965 3.207 3.195 3.207 3.175 3.207 999,234 3.2052 0.40%
2017-10-10 0 4.980 4.960 4.980 4.970 4.990 152,000 757,080 4.9808 3.195 3.182 3.195 3.188 3.201 236,948 3.1951 -0.60%
2017-10-09 0 5.010 5.000 5.100 4.980 5.010 146,000 730,000 5.0000 3.214 3.207 3.272 3.195 3.214 227,595 3.2075 0.20%
2017-10-06 0 5.000 4.970 5.100 5.000 5.000 70,000 350,000 5.0000 3.207 3.188 3.272 3.207 3.207 109,121 3.2075 -0.99%
2017-10-04 0 5.050 4.960 5.070 5.050 5.050 3,000 15,150 5.0500 3.240 3.182 3.252 3.240 3.240 4,677 3.2395 1.00%
2017-10-03 0 5.000 4.980 5.090 4.980 5.100 20,000 100,110 5.0055 3.207 3.195 3.265 3.195 3.272 31,177 3.2110 0.40%
2017-09-29 0 4.980 4.980 5.060 4.980 5.000 47,000 234,680 4.9932 3.195 3.195 3.246 3.195 3.207 73,267 3.2031 -1.58%
2017-09-28 0 5.060 4.980 5.070 - - 0 0 - 3.246 3.195 3.252 - - 0 - -1.56%
2017-09-27 0 5.140 4.970 5.140 5.000 5.320 84,000 420,470 5.0056 3.297 3.188 3.297 3.207 3.413 130,945 3.2110 2.80%
2017-09-26 0 5.000 4.970 5.000 4.990 5.000 19,000 94,890 4.9942 3.207 3.188 3.207 3.201 3.207 29,618 3.2037 -2.34%
2017-09-25 0 5.120 4.990 5.120 4.990 5.340 28,000 140,470 5.0168 3.284 3.201 3.284 3.201 3.426 43,648 3.2182 2.81%
2017-09-22 0 4.980 4.980 5.000 4.950 4.980 27,000 133,770 4.9544 3.195 3.195 3.207 3.175 3.195 42,089 3.1782 0.00%
2017-09-21 0 4.980 4.980 5.000 4.950 5.010 96,000 478,850 4.9880 3.195 3.195 3.207 3.175 3.214 149,651 3.1998 -0.40%
2017-09-20 0 5.000 4.990 5.240 5.000 5.050 290,000 1,449,980 4.9999 3.207 3.201 3.361 3.207 3.240 452,072 3.2074 0.20%
2017-09-19 0 4.990 4.990 5.050 4.980 5.010 675,000 3,370,770 4.9937 3.201 3.201 3.240 3.195 3.214 1,052,236 3.2034 0.00%
2017-09-18 0 4.990 4.990 5.050 4.990 5.050 197,000 986,130 5.0057 3.201 3.201 3.240 3.201 3.240 307,097 3.2111 -0.40%
2017-09-15 0 5.010 4.980 5.140 5.000 5.090 560,000 2,813,690 5.0244 3.214 3.195 3.297 3.207 3.265 872,966 3.2231 -2.72%
2017-09-14 0 5.150 5.100 5.150 5.150 5.200 28,000 144,850 5.1732 3.304 3.272 3.304 3.304 3.336 43,648 3.3186 -0.96%
2017-09-13 0 5.200 5.070 5.200 - - 0 0 - 3.336 3.252 3.336 - - 0 - 0.00%
2017-09-12 0 5.200 5.200 5.210 - - 0 0 - 3.336 3.336 3.342 - - 0 - 0.00%
2017-09-11 0 5.200 5.070 5.230 5.200 5.200 1,000 5,200 5.2000 3.336 3.252 3.355 3.336 3.336 1,559 3.3358 -0.38%
2017-09-08 0 5.220 5.070 5.220 5.230 5.230 10,000 52,300 5.2300 3.349 3.252 3.349 3.355 3.355 15,589 3.3550 -0.19%
2017-09-07 0 5.230 5.100 5.230 5.080 5.370 401,000 2,044,340 5.0981 3.355 3.272 3.355 3.259 3.445 625,106 3.2704 2.75%
2017-09-06 0 5.090 5.090 5.380 5.090 5.090 23,000 117,070 5.0900 3.265 3.265 3.451 3.265 3.265 35,854 3.2652 0.00%
2017-09-05 0 5.090 5.090 5.220 5.090 5.160 34,000 174,150 5.1221 3.265 3.265 3.349 3.265 3.310 53,001 3.2858 -1.17%
2017-09-04 0 5.150 5.090 5.150 5.150 5.150 10,000 51,500 5.1500 3.304 3.265 3.304 3.304 3.304 15,589 3.3037 0.39%
2017-09-01 0 5.130 5.060 5.130 5.060 5.160 77,000 391,350 5.0825 3.291 3.246 3.291 3.246 3.310 120,033 3.2604 1.38%
2017-08-31 0 5.060 5.040 5.200 5.060 5.250 86,000 439,020 5.1049 3.246 3.233 3.336 3.246 3.368 134,063 3.2747 -3.25%
2017-08-30 0 5.230 5.200 5.230 5.200 5.250 25,000 131,050 5.2420 3.355 3.336 3.355 3.336 3.368 38,972 3.3627 0.58%
2017-08-29 0 5.200 5.170 5.200 5.200 5.210 26,000 135,400 5.2077 3.336 3.317 3.336 3.336 3.342 40,531 3.3407 -0.19%
2017-08-28 0 5.210 5.200 5.300 5.210 5.400 25,000 130,610 5.2244 3.342 3.336 3.400 3.342 3.464 38,972 3.3514 0.77%
2017-08-25 0 5.170 5.180 5.380 5.170 5.170 25,000 129,250 5.1700 3.317 3.323 3.451 3.317 3.317 38,972 3.3165 -1.34%
2017-08-24 0 5.240 5.180 5.240 5.160 5.240 9,000 47,080 5.2311 3.361 3.323 3.361 3.310 3.361 14,030 3.3557 0.00%
2017-08-22 0 5.240 5.160 5.240 5.240 5.400 472,000 2,466,920 5.2265 3.361 3.310 3.361 3.361 3.464 735,786 3.3528 0.00%
2017-08-21 0 5.240 5.160 5.300 5.240 5.400 493,000 2,611,190 5.2965 3.361 3.310 3.400 3.361 3.464 768,522 3.3977 0.77%
2017-08-18 0 5.200 5.200 5.250 5.160 5.290 130,000 676,220 5.2017 3.336 3.336 3.368 3.310 3.393 202,653 3.3368 -1.70%
2017-08-17 0 5.290 5.240 5.310 5.240 5.610 68,000 361,760 5.3200 3.393 3.361 3.406 3.361 3.599 106,003 3.4127 -0.75%
2017-08-16 0 5.330 5.130 5.350 5.130 5.330 8,000 41,250 5.1563 3.419 3.291 3.432 3.291 3.419 12,471 3.3077 4.92%
2017-08-15 0 5.080 5.070 5.150 5.080 5.350 202,000 1,041,910 5.1580 3.259 3.252 3.304 3.259 3.432 314,891 3.3088 -5.05%
2017-08-14 0 5.350 5.090 5.350 - - 0 0 - 3.432 3.265 3.432 - - 0 - -0.19%
2017-08-11 0 5.360 5.360 5.370 - - 0 0 - 3.438 3.438 3.445 - - 0 - 0.00%
2017-08-10 0 5.360 5.200 5.360 5.220 5.380 11,000 57,950 5.2682 3.438 3.336 3.438 3.349 3.451 17,148 3.3795 1.13%
2017-08-09 0 5.300 5.300 5.360 5.290 5.360 100,000 530,010 5.3001 3.400 3.400 3.438 3.393 3.438 155,887 3.4000 -1.12%
2017-08-08 0 5.360 5.360 5.500 - - 0 0 - 3.438 3.438 3.528 - - 0 - 0.00%
2017-08-07 0 5.360 5.360 5.500 5.290 5.350 151,000 802,530 5.3148 3.438 3.438 3.528 3.393 3.432 235,389 3.4094 -0.74%
2017-08-04 0 5.400 5.350 5.500 5.400 5.410 39,000 210,700 5.4026 3.464 3.432 3.528 3.464 3.470 60,796 3.4657 -1.82%
2017-08-03 0 5.500 5.400 5.500 5.500 5.510 18,000 99,080 5.5044 3.528 3.464 3.528 3.528 3.535 28,060 3.5311 -0.90%
2017-08-02 0 5.550 5.400 5.550 5.560 5.700 25,000 139,700 5.5880 3.560 3.464 3.560 3.567 3.657 38,972 3.5847 0.73%
2017-08-01 0 5.510 5.420 5.510 - - 0 0 - 3.535 3.477 3.535 - - 0 - 0.00%
2017-07-31 0 5.510 5.510 5.550 5.510 5.550 14,000 77,450 5.5321 3.535 3.535 3.560 3.535 3.560 21,824 3.5488 -0.90%
2017-07-28 0 5.560 5.430 5.560 5.350 5.560 103,000 557,530 5.4129 3.567 3.483 3.567 3.432 3.567 160,563 3.4723 0.72%
2017-07-27 0 5.520 5.460 5.520 5.480 5.560 67,000 369,170 5.5100 3.541 3.503 3.541 3.515 3.567 104,444 3.5346 -0.54%
2017-07-26 0 5.550 5.460 5.550 5.560 5.590 189,000 1,053,000 5.5714 3.560 3.503 3.560 3.567 3.586 294,626 3.5740 -1.07%
2017-07-25 0 5.610 5.460 5.610 5.500 5.610 108,000 599,220 5.5483 3.599 3.503 3.599 3.528 3.599 168,358 3.5592 2.00%
2017-07-24 0 5.500 5.500 5.560 5.500 5.740 74,000 408,190 5.5161 3.528 3.528 3.567 3.528 3.682 115,356 3.5385 0.00%
2017-07-21 0 5.500 5.500 5.520 5.480 5.630 110,000 606,830 5.5166 3.528 3.528 3.541 3.515 3.612 171,475 3.5389 0.00%
2017-07-20 0 5.500 5.460 5.540 5.500 5.600 66,000 369,050 5.5917 3.528 3.503 3.554 3.528 3.592 102,885 3.5870 0.00%
2017-07-19 0 5.500 5.500 5.730 5.500 5.500 4,000 22,000 5.5000 3.528 3.528 3.676 3.528 3.528 6,235 3.5282 0.00%
2017-07-18 0 5.500 5.470 5.570 5.500 5.500 46,000 253,000 5.5000 3.528 3.509 3.573 3.528 3.528 71,708 3.5282 0.00%
2017-07-17 0 5.500 5.450 5.500 5.500 5.650 45,000 250,990 5.5776 3.528 3.496 3.528 3.528 3.624 70,149 3.5780 -2.65%
2017-07-14 0 5.650 5.650 5.790 5.650 5.700 6,000 34,150 5.6917 3.624 3.624 3.714 3.624 3.657 9,353 3.6512 0.00%
2017-07-13 0 5.650 5.650 5.790 5.610 5.610 2,000 11,220 5.6100 3.624 3.624 3.714 3.599 3.599 3,118 3.5988 0.71%
2017-07-12 0 5.610 5.610 5.720 - - 0 0 - 3.599 3.599 3.669 - - 0 - 0.54%
2017-07-11 0 5.580 5.390 5.770 - - 0 0 - 3.580 3.458 3.701 - - 0 - 0.00%
2017-07-10 0 5.580 5.580 5.820 5.580 5.630 58,000 325,140 5.6059 3.580 3.580 3.733 3.580 3.612 90,414 3.5961 -1.76%
2017-07-07 0 5.680 5.580 5.820 - - 0 0 - 3.644 3.580 3.733 - - 0 - 0.00%
2017-07-06 0 5.680 5.570 5.690 5.680 5.850 43,000 245,270 5.7040 3.644 3.573 3.650 3.644 3.753 67,031 3.6590 0.00%
2017-07-05 0 5.680 5.580 5.680 5.570 5.680 9,000 50,350 5.5944 3.644 3.580 3.644 3.573 3.644 14,030 3.5888 1.61%
2017-07-04 0 5.590 5.510 5.600 5.500 5.620 26,000 144,690 5.5650 3.586 3.535 3.592 3.528 3.605 40,531 3.5699 0.08%
2017-07-03 0 5.700 5.680 5.700 5.700 5.740 147,000 837,950 5.7003 3.583 3.571 3.583 3.583 3.608 233,849 3.5833 -0.87%
2017-06-30 0 5.750 5.620 5.750 5.700 5.780 44,000 252,510 5.7389 3.615 3.533 3.615 3.583 3.633 69,996 3.6075 0.35%
2017-06-29 0 5.730 5.700 5.730 5.730 5.780 237,000 1,369,080 5.7767 3.602 3.583 3.602 3.602 3.633 377,022 3.6313 0.17%
2017-06-28 0 5.720 5.700 5.800 5.700 5.760 42,000 241,210 5.7431 3.596 3.583 3.646 3.583 3.621 66,814 3.6102 -0.52%
2017-06-27 0 5.750 5.700 5.750 5.750 5.820 134,000 770,710 5.7516 3.615 3.583 3.615 3.615 3.659 213,169 3.6155 0.00%
2017-06-26 0 5.750 5.530 5.900 5.750 5.750 36,000 210,200 5.8389 3.615 3.476 3.709 3.615 3.615 57,269 3.6704 0.00%
2017-06-23 0 5.750 5.750 6.000 - - 0 0 - 3.615 3.615 3.772 - - 0 - 0.00%
2017-06-22 0 5.750 5.750 6.100 - - 0 0 - 3.615 3.615 3.835 - - 0 - 0.00%
2017-06-21 0 5.750 5.590 5.900 - - 0 0 - 3.615 3.514 3.709 - - 0 - 0.00%
2017-06-20 0 5.750 5.660 5.900 - - 0 0 - 3.615 3.558 3.709 - - 0 - 0.00%
2017-06-19 0 5.750 5.500 5.800 5.750 5.800 22,000 126,050 5.7295 3.615 3.457 3.646 3.615 3.646 34,998 3.6016 -0.86%
2017-06-16 0 5.800 5.750 5.800 - - 0 0 - 3.646 3.615 3.646 - - 0 - 0.00%
2017-06-15 0 5.800 5.760 5.800 5.800 5.800 3,000 17,400 5.8000 3.646 3.621 3.646 3.646 3.646 4,772 3.6459 0.00%
2017-06-14 0 5.800 5.760 5.800 5.800 5.800 26,000 150,800 5.8000 3.646 3.621 3.646 3.646 3.646 41,361 3.6459 -1.53%
2017-06-13 0 5.890 5.830 5.910 - - 0 0 - 3.703 3.665 3.715 - - 0 - 0.00%
2017-06-12 0 5.890 5.850 5.900 - - 0 0 - 3.703 3.677 3.709 - - 0 - 0.00%
2017-06-09 0 5.890 5.800 5.900 - - 0 0 - 3.703 3.646 3.709 - - 0 - 0.00%
2017-06-08 0 5.890 5.800 5.890 - - 0 0 - 3.703 3.646 3.703 - - 0 - -0.17%
2017-06-07 0 5.900 5.670 5.900 5.900 5.900 140,000 826,000 5.9000 3.709 3.564 3.709 3.709 3.709 222,714 3.7088 0.85%
2017-06-06 0 5.850 5.710 5.850 - - 0 0 - 3.677 3.589 3.677 - - 0 - 0.00%
2017-06-05 0 5.850 5.800 5.850 5.900 5.900 1,000 5,900 5.9000 3.677 3.646 3.677 3.709 3.709 1,591 3.7088 0.00%
2017-06-02 0 5.850 5.750 5.850 - - 0 0 - 3.677 3.615 3.677 - - 0 - -0.85%
2017-06-01 0 5.900 5.700 5.900 - - 0 0 - 3.709 3.583 3.709 - - 0 - 0.00%
2017-05-31 0 5.900 5.830 5.900 5.800 5.900 177,000 1,043,740 5.8968 3.709 3.665 3.709 3.646 3.709 281,574 3.7068 0.00%
2017-05-29 0 5.900 5.670 5.900 5.720 5.900 78,000 455,160 5.8354 3.709 3.564 3.709 3.596 3.709 124,083 3.6682 0.17%
2017-05-26 0 5.890 5.840 5.890 5.830 5.900 64,000 376,720 5.8863 3.703 3.671 3.703 3.665 3.709 101,812 3.7002 0.86%
2017-05-25 0 5.840 5.750 5.850 5.840 5.870 92,000 538,810 5.8566 3.671 3.615 3.677 3.671 3.690 146,355 3.6815 2.46%
2017-05-24 0 5.700 5.700 5.850 5.700 5.700 4,000 22,800 5.7000 3.583 3.583 3.677 3.583 3.583 6,363 3.5831 -1.72%
2017-05-23 0 5.800 5.700 5.800 5.750 5.830 479,000 2,774,760 5.7928 3.646 3.583 3.646 3.615 3.665 761,999 3.6414 0.00%
2017-05-22 0 5.800 5.760 5.800 5.800 5.800 61,000 353,800 5.8000 3.646 3.621 3.646 3.646 3.646 97,040 3.6459 0.17%
2017-05-19 0 5.790 5.720 5.790 5.800 5.800 20,000 116,000 5.8000 3.640 3.596 3.640 3.646 3.646 31,816 3.6459 -0.34%
2017-05-18 0 5.810 5.720 5.810 5.700 5.830 52,000 297,100 5.7135 3.652 3.596 3.652 3.583 3.665 82,722 3.5915 0.52%
2017-05-17 0 5.780 5.780 5.860 5.780 5.790 24,000 138,800 5.7833 3.633 3.633 3.684 3.633 3.640 38,179 3.6355 -0.69%
2017-05-16 0 5.820 5.780 5.820 5.710 5.830 117,000 674,280 5.7631 3.659 3.633 3.659 3.589 3.665 186,125 3.6227 -0.17%
2017-05-15 0 5.830 5.830 5.860 5.810 5.810 2,000 11,620 5.8100 3.665 3.665 3.684 3.652 3.652 3,182 3.6522 0.17%
2017-05-12 0 5.820 5.820 5.860 - - 0 0 - 3.659 3.659 3.684 - - 0 - 0.00%
2017-05-11 0 5.820 5.820 5.920 5.820 5.840 138,000 804,430 5.8292 3.659 3.659 3.721 3.659 3.671 219,532 3.6643 -1.19%
2017-05-10 0 5.890 5.840 5.890 5.850 5.950 36,000 211,020 5.8617 3.703 3.671 3.703 3.677 3.740 57,269 3.6847 0.17%
2017-05-09 0 5.880 5.840 5.880 5.850 5.950 350,000 2,054,010 5.8686 3.696 3.671 3.696 3.677 3.740 556,784 3.6891 0.17%
2017-05-08 0 5.870 5.870 5.950 5.870 5.940 21,000 124,530 5.9300 3.690 3.690 3.740 3.690 3.734 33,407 3.7277 0.34%
2017-05-05 0 5.850 5.850 5.960 5.850 5.870 30,000 175,800 5.8600 3.677 3.677 3.747 3.677 3.690 47,724 3.6837 -0.17%
2017-05-04 0 5.860 5.850 5.900 5.860 5.880 40,000 234,780 5.8695 3.684 3.677 3.709 3.684 3.696 63,632 3.6896 -0.17%
2017-05-02 0 5.870 5.870 6.000 5.860 5.930 40,000 235,500 5.8875 3.690 3.690 3.772 3.684 3.728 63,632 3.7009 -1.01%
2017-04-28 0 5.930 5.900 6.400 5.910 5.930 299,000 1,772,920 5.9295 3.728 3.709 4.023 3.715 3.728 475,653 3.7273 0.00%
2017-04-27 0 5.930 5.930 6.000 - - 0 0 - 3.728 3.728 3.772 - - 0 - 0.00%
2017-04-26 0 5.930 5.920 6.040 - - 0 0 - 3.728 3.721 3.797 - - 0 - 0.00%
2017-04-25 0 5.930 5.930 6.050 5.930 5.930 9,000 53,370 5.9300 3.728 3.728 3.803 3.728 3.728 14,317 3.7277 -0.17%
2017-04-24 0 5.940 5.930 6.000 5.930 5.940 17,000 100,930 5.9371 3.734 3.728 3.772 3.728 3.734 27,044 3.7321 0.00%
2017-04-21 0 5.940 5.930 6.000 - - 0 0 - 3.734 3.728 3.772 - - 0 - 0.00%
2017-04-20 0 5.940 5.930 5.940 5.940 5.940 101,000 599,940 5.9400 3.734 3.728 3.734 3.734 3.734 160,672 3.7339 0.00%
2017-04-19 0 5.940 5.940 6.000 5.940 5.940 36,000 213,840 5.9400 3.734 3.734 3.772 3.734 3.734 57,269 3.7339 0.00%
2017-04-18 0 5.940 5.940 6.000 5.940 5.950 31,000 184,470 5.9506 3.734 3.734 3.772 3.734 3.740 49,315 3.7406 -1.00%
2017-04-13 0 6.000 5.990 6.000 - - 0 0 - 3.772 3.765 3.772 - - 0 - 0.00%
2017-04-12 0 6.000 5.990 6.000 6.000 6.000 353,000 2,118,000 6.0000 3.772 3.765 3.772 3.772 3.772 561,557 3.7717 0.67%
2017-04-11 0 5.960 5.950 5.960 5.960 5.990 73,000 436,720 5.9825 3.747 3.740 3.747 3.747 3.765 116,129 3.7606 -0.50%
2017-04-10 0 5.990 5.990 6.080 5.980 6.010 23,000 137,920 5.9965 3.765 3.765 3.822 3.759 3.778 36,589 3.7695 0.17%
2017-04-07 0 5.980 5.980 5.990 5.980 6.000 31,000 185,680 5.9897 3.759 3.759 3.765 3.759 3.772 49,315 3.7652 -1.64%
2017-04-06 0 6.080 6.010 6.080 6.030 6.100 25,000 152,100 6.0840 3.822 3.778 3.822 3.791 3.835 39,770 3.8245 0.83%
2017-04-05 0 6.030 6.030 6.100 - - 0 0 - 3.791 3.791 3.835 - - 0 - 0.67%
2017-04-03 0 5.990 5.990 6.100 5.980 6.100 212,000 1,277,600 6.0264 3.765 3.765 3.835 3.759 3.835 337,252 3.7883 -0.17%
2017-03-31 0 6.000 6.000 6.050 - - 0 0 - 3.772 3.772 3.803 - - 0 - 0.17%
2017-03-30 0 5.990 5.980 6.090 5.990 6.010 44,000 264,010 6.0002 3.765 3.759 3.828 3.765 3.778 69,996 3.7718 -0.33%
2017-03-29 0 6.010 5.900 6.050 6.010 6.010 5,000 30,050 6.0100 3.778 3.709 3.803 3.778 3.778 7,954 3.7779 3.26%
2017-03-28 0 5.820 5.820 5.950 5.740 6.000 18,000 106,300 5.9056 3.659 3.659 3.740 3.608 3.772 28,635 3.7123 -3.64%
2017-03-27 0 6.040 6.000 6.040 6.040 6.040 1,000 6,040 6.0400 3.797 3.772 3.797 3.797 3.797 1,591 3.7968 0.00%
2017-03-24 0 6.040 6.040 6.100 - - 0 0 - 3.797 3.797 3.835 - - 0 - 0.00%
2017-03-23 0 6.040 6.040 6.100 6.040 6.040 2,000 12,080 6.0400 3.797 3.797 3.835 3.797 3.797 3,182 3.7968 -0.66%
2017-03-22 0 6.080 6.040 6.100 6.080 6.090 8,000 48,690 6.0863 3.822 3.797 3.835 3.822 3.828 12,726 3.8259 -0.33%
2017-03-21 0 6.100 6.060 6.130 6.100 6.150 140,000 860,320 6.1451 3.835 3.809 3.853 3.835 3.866 222,714 3.8629 0.16%
2017-03-20 0 6.090 6.040 6.090 6.040 6.100 169,000 1,029,350 6.0908 3.828 3.797 3.828 3.797 3.835 268,847 3.8288 1.16%
2017-03-17 0 6.020 6.020 6.100 6.010 6.010 1,000 6,010 6.0100 3.784 3.784 3.835 3.778 3.778 1,591 3.7779 0.67%
2017-03-16 0 5.980 5.980 6.130 5.960 6.010 64,000 382,290 5.9733 3.759 3.759 3.853 3.747 3.778 101,812 3.7549 0.34%
2017-03-15 0 5.960 5.960 6.180 5.950 5.970 28,000 167,030 5.9654 3.747 3.747 3.885 3.740 3.753 44,543 3.7499 -0.83%
2017-03-14 0 6.010 6.010 6.200 5.980 5.980 1,000 5,980 5.9800 3.778 3.778 3.897 3.759 3.759 1,591 3.7591 0.17%
2017-03-13 0 6.000 5.990 6.050 6.000 6.100 281,000 1,692,520 6.0232 3.772 3.765 3.803 3.772 3.835 447,018 3.7862 -3.54%
2017-03-10 0 6.220 6.000 6.280 6.220 6.260 32,000 199,530 6.2353 3.910 3.772 3.948 3.910 3.935 50,906 3.9196 -2.05%
2017-03-09 0 6.350 6.280 6.350 - - 0 0 - 3.992 3.948 3.992 - - 0 - 0.00%
2017-03-08 0 6.350 6.300 6.350 - - 0 0 - 3.992 3.960 3.992 - - 0 - 0.00%
2017-03-07 0 6.350 6.310 6.350 6.350 6.350 46,000 292,100 6.3500 3.992 3.967 3.992 3.992 3.992 73,177 3.9917 0.00%
2017-03-06 0 6.350 6.310 6.350 6.400 6.400 53,000 339,200 6.4000 3.992 3.967 3.992 4.023 4.023 84,313 4.0231 -0.47%
2017-03-03 0 6.380 6.310 6.590 - - 0 0 - 4.011 3.967 4.143 - - 0 - 0.00%
2017-03-02 0 6.380 6.310 6.380 6.310 6.380 81,000 516,570 6.3774 4.011 3.967 4.011 3.967 4.011 128,856 4.0089 -0.16%
2017-03-01 0 6.390 6.170 6.390 6.340 6.390 98,000 625,960 6.3873 4.017 3.879 4.017 3.985 4.017 155,900 4.0151 0.00%
2017-02-28 0 6.390 6.010 6.390 - - 0 0 - 4.017 3.778 4.017 - - 0 - 0.00%
2017-02-27 0 6.390 6.000 6.390 6.400 6.400 1,000 6,400 6.4000 4.017 3.772 4.017 4.023 4.023 1,591 4.0231 -0.16%
2017-02-24 0 6.400 6.350 6.420 6.400 6.400 70,000 448,000 6.4000 4.023 3.992 4.036 4.023 4.023 111,357 4.0231 0.31%
2017-02-23 0 6.380 6.350 6.380 6.350 6.400 78,000 498,230 6.3876 4.011 3.992 4.011 3.992 4.023 124,083 4.0153 1.27%
2017-02-22 0 6.300 6.060 6.300 6.320 6.340 82,000 519,480 6.3351 3.960 3.809 3.960 3.973 3.985 130,447 3.9823 0.00%
2017-02-21 0 6.300 6.080 6.300 - - 0 0 - 3.960 3.822 3.960 - - 0 - -0.32%
2017-02-20 0 6.320 6.090 6.320 - - 0 0 - 3.973 3.828 3.973 - - 0 - -0.16%
2017-02-17 0 6.330 6.090 6.330 6.330 6.330 23,000 145,590 6.3300 3.979 3.828 3.979 3.979 3.979 36,589 3.9791 0.00%
2017-02-16 0 6.330 6.100 6.330 - - 0 0 - 3.979 3.835 3.979 - - 0 - 0.00%
2017-02-15 0 6.330 6.090 6.330 - - 0 0 - 3.979 3.828 3.979 - - 0 - 0.00%
2017-02-14 0 6.330 6.070 6.140 6.330 6.350 21,000 132,950 6.3310 3.979 3.816 3.860 3.979 3.992 33,407 3.9797 0.48%
2017-02-13 0 6.300 6.010 6.320 6.250 6.300 76,000 477,200 6.2789 3.960 3.778 3.973 3.929 3.960 120,902 3.9470 1.12%
2017-02-10 0 6.230 6.220 6.230 6.200 6.270 231,000 1,438,630 6.2278 3.916 3.910 3.916 3.897 3.941 367,477 3.9149 0.16%
2017-02-09 0 6.220 6.050 6.220 6.200 6.220 39,000 242,180 6.2097 3.910 3.803 3.910 3.897 3.910 62,042 3.9035 0.48%
2017-02-08 0 6.190 6.170 6.210 6.170 6.190 71,000 439,370 6.1883 3.891 3.879 3.904 3.879 3.891 112,948 3.8900 -0.16%
2017-02-07 0 6.200 6.120 6.200 6.150 6.200 140,000 866,750 6.1911 3.897 3.847 3.897 3.866 3.897 222,714 3.8918 0.32%
2017-02-06 0 6.180 6.180 6.250 6.180 6.180 10,000 61,800 6.1800 3.885 3.885 3.929 3.885 3.885 15,908 3.8848 -0.32%
2017-02-03 0 6.200 6.150 6.400 - - 0 0 - 3.897 3.866 4.023 - - 0 - 0.00%
2017-02-02 0 6.200 6.180 6.250 - - 0 0 - 3.897 3.885 3.929 - - 0 - 0.00%
2017-02-01 0 6.200 6.180 6.350 6.200 6.200 10,000 62,000 6.2000 3.897 3.885 3.992 3.897 3.897 15,908 3.8974 0.32%
2017-01-27 0 6.180 6.180 6.480 - - 0 0 - 3.885 3.885 4.073 - - 0 - 0.00%
2017-01-26 0 6.180 6.180 6.480 - - 0 0 - 3.885 3.885 4.073 - - 0 - 0.00%
2017-01-25 0 6.180 6.180 6.400 6.180 6.180 20,000 123,600 6.1800 3.885 3.885 4.023 3.885 3.885 31,816 3.8848 -0.32%
2017-01-24 0 6.200 6.200 6.400 6.180 6.200 10,000 61,920 6.1920 3.897 3.897 4.023 3.885 3.897 15,908 3.8924 0.32%
2017-01-23 0 6.180 6.180 6.300 6.180 6.200 16,000 99,100 6.1938 3.885 3.885 3.960 3.885 3.897 25,453 3.8935 -0.64%
2017-01-20 0 6.220 6.220 6.400 - - 0 0 - 3.910 3.910 4.023 - - 0 - 0.32%
2017-01-19 0 6.200 6.200 6.480 6.200 6.210 29,000 179,860 6.2021 3.897 3.897 4.073 3.897 3.904 46,134 3.8987 0.00%
2017-01-18 0 6.200 6.180 6.470 - - 0 0 - 3.897 3.885 4.067 - - 0 - 0.00%
2017-01-17 0 6.200 6.160 6.470 6.200 6.200 6,000 37,200 6.2000 3.897 3.872 4.067 3.897 3.897 9,545 3.8974 0.00%
2017-01-16 0 6.200 6.110 6.200 - - 0 0 - 3.897 3.841 3.897 - - 0 - -0.32%
2017-01-13 0 6.220 6.210 6.450 - - 0 0 - 3.910 3.904 4.055 - - 0 - 0.00%
2017-01-12 0 6.220 6.210 6.480 6.200 6.220 3,000 18,640 6.2133 3.910 3.904 4.073 3.897 3.910 4,772 3.9058 0.00%
2017-01-11 0 6.220 6.190 6.430 - - 0 0 - 3.910 3.891 4.042 - - 0 - 0.00%
2017-01-10 0 6.220 6.120 6.430 - - 0 0 - 3.910 3.847 4.042 - - 0 - 0.00%
2017-01-09 0 6.220 6.220 6.390 6.180 6.190 6,000 37,090 6.1817 3.910 3.910 4.017 3.885 3.891 9,545 3.8859 1.47%
2017-01-06 0 6.130 6.130 6.480 6.120 6.120 5,000 30,600 6.1200 3.853 3.853 4.073 3.847 3.847 7,954 3.8471 -0.81%
2017-01-05 0 6.180 6.180 6.480 - - 0 0 - 3.885 3.885 4.073 - - 0 - 0.00%
2017-01-04 0 6.180 6.120 6.480 - - 0 0 - 3.885 3.847 4.073 - - 0 - 0.00%
2017-01-03 0 6.180 6.010 6.480 - - 0 0 - 3.885 3.778 4.073 - - 0 - 0.00%
2016-12-30 0 6.180 6.000 6.180 - - 0 0 - 3.885 3.772 3.885 - - 0 - 0.00%
2016-12-29 0 6.180 6.180 6.470 - - 0 0 - 3.885 3.885 4.067 - - 0 - 0.49%
2016-12-28 0 6.150 6.150 6.480 6.150 6.150 2,000 12,300 6.1500 3.866 3.866 4.073 3.866 3.866 3,182 3.8660 -0.49%
2016-12-23 0 6.180 6.050 6.470 6.180 6.180 50,000 309,000 6.1800 3.885 3.803 4.067 3.885 3.885 79,541 3.8848 0.49%
2016-12-22 0 6.150 6.150 6.480 6.050 6.050 2,000 12,100 6.0500 3.866 3.866 4.073 3.803 3.803 3,182 3.8031 0.16%
2016-12-21 0 6.140 6.130 6.140 6.050 6.140 11,000 66,670 6.0609 3.860 3.853 3.860 3.803 3.860 17,499 3.8099 0.66%
2016-12-20 0 6.100 6.050 6.100 6.050 6.100 2,000 12,150 6.0750 3.835 3.803 3.835 3.803 3.835 3,182 3.8188 1.50%
2016-12-19 0 6.010 6.010 6.360 6.010 6.160 13,000 79,480 6.1138 3.778 3.778 3.998 3.778 3.872 20,681 3.8432 -2.44%
2016-12-16 0 6.160 6.150 6.480 - - 0 0 - 3.872 3.866 4.073 - - 0 - 0.00%
2016-12-15 0 6.160 6.160 6.240 6.150 6.450 47,000 298,540 6.3519 3.872 3.872 3.923 3.866 4.055 74,768 3.9929 -3.75%
2016-12-14 0 6.400 6.010 6.400 - - 0 0 - 4.023 3.778 4.023 - - 0 - 0.00%
2016-12-13 0 6.400 6.020 6.400 - - 0 0 - 4.023 3.784 4.023 - - 0 - 0.00%
2016-12-12 0 6.400 6.040 6.460 - - 0 0 - 4.023 3.797 4.061 - - 0 - 0.00%
2016-12-09 0 6.400 6.400 6.470 6.400 6.400 2,000 12,800 6.4000 4.023 4.023 4.067 4.023 4.023 3,182 4.0231 -0.47%
2016-12-08 0 6.430 6.310 6.470 - - 0 0 - 4.042 3.967 4.067 - - 0 - 0.00%
2016-12-07 0 6.430 6.330 6.430 6.420 6.440 40,000 257,400 6.4350 4.042 3.979 4.042 4.036 4.048 63,632 4.0451 -0.16%
2016-12-06 0 6.440 6.300 6.440 - - 0 0 - 4.048 3.960 4.048 - - 0 - 0.00%
2016-12-05 0 6.440 6.150 6.440 6.430 6.440 58,000 373,500 6.4397 4.048 3.866 4.048 4.042 4.048 92,267 4.0480 3.70%
2016-12-02 0 6.210 6.100 6.290 6.210 6.210 9,000 55,890 6.2100 3.904 3.835 3.954 3.904 3.904 14,317 3.9037 0.00%
2016-12-01 0 6.210 6.090 6.330 6.210 6.420 9,000 56,470 6.2744 3.904 3.828 3.979 3.904 4.036 14,317 3.9442 -4.46%
2016-11-30 0 6.500 6.540 6.550 6.110 6.190 9,000 55,150 6.1278 4.086 4.111 4.117 3.841 3.891 14,317 3.8520 5.01%
2016-11-29 0 6.190 6.080 6.190 6.190 6.200 40,000 247,760 6.1940 3.891 3.822 3.891 3.891 3.897 63,632 3.8936 0.00%
2016-11-28 0 6.190 6.190 6.200 6.140 6.310 210,000 1,296,970 6.1760 3.891 3.891 3.897 3.860 3.967 334,070 3.8823 -2.21%
2016-11-25 0 6.330 6.330 6.350 6.130 6.450 79,000 494,560 6.2603 3.979 3.979 3.992 3.853 4.055 125,674 3.9353 -3.95%
2016-11-24 0 6.590 6.190 6.600 6.120 6.590 55,000 341,210 6.2038 4.143 3.891 4.149 3.847 4.143 87,495 3.8998 4.77%
2016-11-23 0 6.290 6.180 6.290 6.170 6.290 62,000 385,490 6.2176 3.954 3.885 3.954 3.879 3.954 98,630 3.9084 0.96%
2016-11-22 0 6.230 6.230 6.270 6.200 6.290 99,000 619,440 6.2570 3.916 3.916 3.941 3.897 3.954 157,490 3.9332 -0.95%
2016-11-21 0 6.290 6.210 6.340 6.210 6.370 99,000 622,650 6.2894 3.954 3.904 3.985 3.904 4.004 157,490 3.9536 -1.41%
2016-11-18 0 6.380 6.220 6.390 - - 0 0 - 4.011 3.910 4.017 - - 0 - 0.00%
2016-11-17 0 6.380 6.210 6.380 - - 0 0 - 4.011 3.904 4.011 - - 0 - 0.00%
2016-11-16 0 6.380 6.380 6.500 6.160 6.480 97,000 613,060 6.3202 4.011 4.011 4.086 3.872 4.073 154,309 3.9729 -3.77%
2016-11-15 0 6.630 6.220 6.660 6.010 6.630 53,000 335,620 6.3325 4.168 3.910 4.187 3.778 4.168 84,313 3.9806 2.47%
2016-11-14 0 6.470 6.660 6.680 6.220 6.410 44,000 279,490 6.3520 4.067 4.187 4.199 3.910 4.029 69,996 3.9930 -1.97%
2016-11-11 0 6.600 6.000 6.600 - - 0 0 - 4.149 3.772 4.149 - - 0 - -0.45%
2016-11-10 0 6.630 6.000 6.630 6.640 6.650 31,000 206,090 6.6481 4.168 3.772 4.168 4.174 4.180 49,315 4.1790 5.57%
2016-11-09 0 6.280 6.490 6.650 6.190 6.290 74,000 459,210 6.2055 3.948 4.080 4.180 3.891 3.954 117,720 3.9009 -2.03%
2016-11-08 0 6.410 6.410 6.430 6.290 6.290 8,000 50,320 6.2900 4.029 4.029 4.042 3.954 3.954 12,726 3.9540 0.31%
2016-11-07 0 6.390 6.390 6.400 6.220 6.250 45,000 280,050 6.2233 4.017 4.017 4.023 3.910 3.929 71,587 3.9120 -0.31%
2016-11-04 0 6.410 6.230 6.410 6.410 6.410 24,000 153,840 6.4100 4.029 3.916 4.029 4.029 4.029 38,179 4.0294 0.00%
2016-11-03 0 6.410 6.290 6.420 6.280 6.410 25,000 157,710 6.3084 4.029 3.954 4.036 3.948 4.029 39,770 3.9655 0.47%
2016-11-02 0 6.380 6.310 6.380 - - 0 0 - 4.011 3.967 4.011 - - 0 - -2.00%
2016-11-01 0 6.510 6.330 6.510 6.330 6.520 58,000 367,830 6.3419 4.092 3.979 4.092 3.979 4.099 92,267 3.9866 3.33%
2016-10-31 0 6.300 6.300 6.390 6.300 6.400 61,000 385,360 6.3174 3.960 3.960 4.017 3.960 4.023 97,040 3.9712 -2.93%
2016-10-28 0 6.490 6.320 6.500 6.490 6.490 1,000 6,490 6.4900 4.080 3.973 4.086 4.080 4.080 1,591 4.0797 -0.92%
2016-10-27 0 6.550 6.200 6.550 6.560 6.560 1,000 6,560 6.5600 4.117 3.897 4.117 4.124 4.124 1,591 4.1237 0.00%
2016-10-26 0 6.550 6.270 6.550 6.500 6.570 61,000 400,420 6.5643 4.117 3.941 4.117 4.086 4.130 97,040 4.1264 1.87%
2016-10-25 0 6.430 6.320 6.580 6.290 6.580 53,000 334,340 6.3083 4.042 3.973 4.136 3.954 4.136 84,313 3.9655 0.47%
2016-10-24 0 6.400 6.110 6.500 - - 0 0 - 4.023 3.841 4.086 - - 0 - 0.00%
2016-10-20 0 6.400 6.400 6.500 6.300 6.310 29,000 182,820 6.3041 4.023 4.023 4.086 3.960 3.967 46,134 3.9628 1.59%
2016-10-19 0 6.300 6.300 6.350 6.300 6.300 13,000 81,900 6.3000 3.960 3.960 3.992 3.960 3.960 20,681 3.9602 0.00%
2016-10-18 0 6.300 6.190 6.300 6.190 6.300 16,000 99,370 6.2106 3.960 3.891 3.960 3.891 3.960 25,453 3.9041 0.96%
2016-10-17 0 6.240 6.240 6.300 - - 0 0 - 3.923 3.923 3.960 - - 0 - 0.00%
2016-10-14 0 6.240 6.240 6.300 6.200 6.300 4,000 24,900 6.2250 3.923 3.923 3.960 3.897 3.960 6,363 3.9131 -1.58%
2016-10-13 0 6.340 6.110 6.350 6.340 6.340 4,000 25,360 6.3400 3.985 3.841 3.992 3.985 3.985 6,363 3.9854 0.16%
2016-10-12 0 6.330 6.290 6.500 - - 0 0 - 3.979 3.954 4.086 - - 0 - 0.00%
2016-10-11 0 6.330 6.330 6.500 6.330 6.330 14,000 88,620 6.3300 3.979 3.979 4.086 3.979 3.979 22,271 3.9791 -2.62%
2016-10-07 0 6.500 6.000 6.500 - - 0 0 - 4.086 3.772 4.086 - - 0 - 0.00%
2016-10-06 0 6.500 6.420 6.500 6.490 6.500 26,000 168,940 6.4977 4.086 4.036 4.086 4.080 4.086 41,361 4.0845 -1.22%
2016-10-05 0 6.580 6.020 6.580 6.600 6.610 32,000 211,260 6.6019 4.136 3.784 4.136 4.149 4.155 50,906 4.1500 -0.30%
2016-10-04 0 6.600 6.600 6.790 - - 0 0 - 4.149 4.149 4.268 - - 0 - 0.15%
2016-10-03 0 6.590 6.260 6.790 6.490 6.590 161,000 1,047,980 6.5092 4.143 3.935 4.268 4.080 4.143 256,121 4.0917 1.54%
2016-09-30 0 6.490 6.000 6.490 6.500 6.500 10,000 65,000 6.5000 4.080 3.772 4.080 4.086 4.086 15,908 4.0860 -0.76%
2016-09-29 0 6.540 6.030 6.540 - - 0 0 - 4.111 3.791 4.111 - - 0 - 0.00%
2016-09-28 0 6.540 6.020 6.540 6.540 6.550 33,000 216,060 6.5473 4.111 3.784 4.111 4.111 4.117 52,497 4.1157 -0.61%
2016-09-27 0 6.580 6.010 6.580 6.580 6.590 11,000 72,480 6.5891 4.136 3.778 4.136 4.136 4.143 17,499 4.1420 0.46%
2016-09-26 0 6.550 6.200 6.590 - - 0 0 - 4.117 3.897 4.143 - - 0 - 0.00%
2016-09-23 0 6.550 6.200 6.550 6.550 6.700 214,000 1,414,410 6.6094 4.117 3.897 4.117 4.117 4.212 340,434 4.1547 0.15%
2016-09-22 0 6.540 6.400 6.540 6.420 6.580 72,000 466,480 6.4789 4.111 4.023 4.111 4.036 4.136 114,538 4.0727 -0.61%
2016-09-21 0 6.580 6.580 6.590 6.500 6.600 46,000 302,080 6.5670 4.136 4.136 4.143 4.086 4.149 73,177 4.1281 0.46%
2016-09-20 0 6.550 6.550 6.750 6.500 6.570 174,000 1,139,690 6.5499 4.117 4.117 4.243 4.086 4.130 276,801 4.1174 0.15%
2016-09-19 0 6.540 6.530 6.550 6.520 6.540 20,000 130,560 6.5280 4.111 4.105 4.117 4.099 4.111 31,816 4.1036 0.15%
2016-09-15 0 6.530 6.450 6.540 - - 0 0 - 4.105 4.055 4.111 - - 0 - 0.00%
2016-09-14 0 6.530 6.100 6.540 - - 0 0 - 4.105 3.835 4.111 - - 0 - 0.00%
2016-09-13 0 6.530 6.200 6.540 6.530 6.530 7,000 45,710 6.5300 4.105 3.897 4.111 4.105 4.105 11,136 4.1048 3.65%
2016-09-12 0 6.300 6.210 6.540 6.290 6.310 126,000 793,740 6.2995 3.960 3.904 4.111 3.954 3.967 200,442 3.9599 -4.55%
2016-09-09 0 6.600 6.530 6.600 6.490 6.780 53,000 346,980 6.5468 4.149 4.105 4.149 4.080 4.262 84,313 4.1154 1.54%
2016-09-08 0 6.500 6.230 6.500 6.380 6.500 72,000 462,410 6.4224 4.086 3.916 4.086 4.011 4.086 114,538 4.0372 3.67%
2016-09-07 0 6.270 6.270 6.400 - - 0 0 - 3.941 3.941 4.023 - - 0 - 2.12%
2016-09-06 0 6.140 6.140 6.250 - - 0 0 - 3.860 3.860 3.929 - - 0 - 0.00%
2016-09-05 0 6.140 6.140 6.250 6.130 6.250 2,000 12,380 6.1900 3.860 3.860 3.929 3.853 3.929 3,182 3.8911 -0.16%
2016-09-02 0 6.150 6.150 6.200 6.150 6.160 32,000 196,900 6.1531 3.866 3.866 3.897 3.866 3.872 50,906 3.8679 0.00%
2016-09-01 0 6.150 6.150 6.500 6.090 6.120 27,000 164,720 6.1007 3.866 3.866 4.086 3.828 3.847 42,952 3.8350 1.32%
2016-08-31 0 6.070 6.050 6.070 6.050 6.090 32,000 193,750 6.0547 3.816 3.803 3.816 3.803 3.828 50,906 3.8060 -0.49%
2016-08-30 0 6.100 6.100 6.470 6.050 6.050 127,000 768,350 6.0500 3.835 3.835 4.067 3.803 3.803 202,033 3.8031 1.67%
2016-08-29 0 6.000 5.980 6.000 5.990 6.000 16,000 95,970 5.9981 3.772 3.759 3.772 3.765 3.772 25,453 3.7705 0.00%
2016-08-26 0 6.000 5.910 6.000 - - 5,000 30,000 6.0000 3.772 3.715 3.772 - - 7,954 3.7717 -0.66%
2016-08-25 0 6.040 6.000 6.040 6.040 6.040 3,000 18,120 6.0400 3.797 3.772 3.797 3.797 3.797 4,772 3.7968 -0.17%
2016-08-24 0 6.050 6.050 6.150 6.050 6.050 3,000 18,150 6.0500 3.803 3.803 3.866 3.803 3.803 4,772 3.8031 0.83%
2016-08-23 0 6.000 6.000 6.470 6.000 6.010 6,000 36,050 6.0083 3.772 3.772 4.067 3.772 3.778 9,545 3.7769 0.00%
2016-08-22 0 6.000 5.860 6.060 5.990 6.000 15,000 89,940 5.9960 3.772 3.684 3.809 3.765 3.772 23,862 3.7691 0.67%
2016-08-19 0 5.960 5.830 6.000 - - 0 0 - 3.747 3.665 3.772 - - 0 - 0.00%
2016-08-18 0 5.960 5.960 6.000 5.960 5.960 9,000 53,640 5.9600 3.747 3.747 3.772 3.747 3.747 14,317 3.7465 -0.83%
2016-08-17 0 6.010 6.010 6.090 6.000 6.000 10,000 60,000 6.0000 3.778 3.778 3.828 3.772 3.772 15,908 3.7717 0.17%
2016-08-16 0 6.000 6.000 6.050 5.850 6.060 77,000 461,020 5.9873 3.772 3.772 3.803 3.677 3.809 122,492 3.7637 -1.64%
2016-08-15 0 6.100 6.100 6.120 5.990 6.190 121,000 739,420 6.1109 3.835 3.835 3.847 3.765 3.891 192,488 3.8414 -1.29%
2016-08-12 0 6.180 6.090 6.500 5.980 6.180 38,000 228,260 6.0068 3.885 3.828 4.086 3.759 3.885 60,451 3.7760 1.31%
2016-08-11 0 6.100 6.080 6.100 6.060 6.150 63,000 383,420 6.0860 3.835 3.822 3.835 3.809 3.866 100,221 3.8257 0.00%
2016-08-10 0 6.100 6.100 6.140 5.990 6.440 221,000 1,351,910 6.1172 3.835 3.835 3.860 3.765 4.048 351,569 3.8454 -5.43%
2016-08-09 0 6.450 6.450 6.770 6.430 6.470 43,000 277,280 6.4484 4.055 4.055 4.256 4.042 4.067 68,405 4.0535 -0.62%
2016-08-08 0 6.490 6.400 6.490 6.400 6.490 29,000 187,850 6.4776 4.080 4.023 4.080 4.023 4.080 46,134 4.0719 -0.76%
2016-08-05 0 6.540 6.400 6.800 6.500 6.540 20,000 130,400 6.5200 4.111 4.023 4.275 4.086 4.111 31,816 4.0985 0.15%
2016-08-04 0 6.530 6.500 6.760 - - 0 0 - 4.105 4.086 4.249 - - 0 - 0.00%
2016-08-03 0 6.530 6.530 6.950 6.500 6.510 3,000 19,510 6.5033 4.105 4.105 4.369 4.086 4.092 4,772 4.0881 0.15%
2016-08-01 0 6.520 6.520 6.950 - - 0 0 - 4.099 4.099 4.369 - - 0 - 0.46%
2016-07-29 0 6.490 6.490 6.950 6.490 6.490 3,000 19,470 6.4900 4.080 4.080 4.369 4.080 4.080 4,772 4.0797 0.00%
2016-07-28 0 6.490 6.350 6.500 6.490 6.550 93,000 605,270 6.5083 4.080 3.992 4.086 4.080 4.117 147,945 4.0912 0.62%
2016-07-27 0 6.450 6.450 6.650 6.450 6.500 7,000 45,300 6.4714 4.055 4.055 4.180 4.055 4.086 11,136 4.0680 -2.27%
2016-07-26 0 6.600 6.600 6.730 6.590 6.610 39,000 258,210 6.6208 4.149 4.149 4.231 4.143 4.155 62,042 4.1619 -2.37%
2016-07-25 0 6.760 6.550 6.760 - - 0 0 - 4.249 4.117 4.249 - - 0 - 0.00%
2016-07-22 0 6.760 6.700 6.770 6.760 6.760 6,000 40,560 6.7600 4.249 4.212 4.256 4.249 4.249 9,545 4.2494 -0.59%
2016-07-21 0 6.800 6.660 6.990 6.650 6.800 13,000 87,460 6.7277 4.275 4.187 4.394 4.180 4.275 20,681 4.2291 3.82%
2016-07-20 0 6.550 6.550 6.750 6.500 6.560 122,000 798,640 6.5462 4.117 4.117 4.243 4.086 4.124 194,079 4.1150 1.39%
2016-07-19 0 6.460 6.460 6.650 6.460 6.470 4,000 25,860 6.4650 4.061 4.061 4.180 4.061 4.067 6,363 4.0640 0.00%
2016-07-18 0 6.460 6.420 6.990 - - 0 0 - 4.061 4.036 4.394 - - 0 - 0.00%
2016-07-15 0 6.460 6.430 6.450 6.190 6.570 239,000 1,547,240 6.4738 4.061 4.042 4.055 3.891 4.130 380,204 4.0695 -2.27%
2016-07-14 0 6.610 6.610 6.750 6.560 6.660 41,000 270,960 6.6088 4.155 4.155 4.243 4.124 4.187 65,223 4.1543 -2.51%
2016-07-13 0 6.780 6.700 6.800 6.700 6.830 24,000 161,820 6.7425 4.262 4.212 4.275 4.212 4.293 38,179 4.2384 1.80%
2016-07-12 0 6.660 6.630 6.660 6.660 6.700 19,000 126,980 6.6832 4.187 4.168 4.187 4.187 4.212 30,225 4.2011 0.00%
2016-07-11 0 6.660 6.640 6.850 6.660 6.700 30,000 200,400 6.6800 4.187 4.174 4.306 4.187 4.212 47,724 4.1991 -1.77%
2016-07-08 0 6.780 6.600 6.850 6.630 6.780 11,000 73,470 6.6791 4.262 4.149 4.306 4.168 4.262 17,499 4.1985 0.44%
2016-07-07 0 6.750 6.600 6.750 6.750 6.750 29,000 195,750 6.7500 4.243 4.149 4.243 4.243 4.243 46,134 4.2431 0.45%
2016-07-06 0 6.720 6.590 6.750 6.710 6.720 52,000 349,220 6.7158 4.224 4.143 4.243 4.218 4.224 82,722 4.2216 0.00%
2016-07-05 0 6.720 6.720 6.920 6.690 6.720 81,000 542,620 6.6990 4.224 4.224 4.350 4.205 4.224 128,856 4.2111 -2.61%
2016-07-04 0 6.900 6.900 7.300 6.680 6.900 256,000 1,714,670 6.6979 4.337 4.337 4.589 4.199 4.337 407,248 4.2104 3.60%
2016-06-30 0 6.660 6.660 7.000 6.660 6.660 25,000 166,500 6.6600 4.187 4.187 4.400 4.187 4.187 39,770 4.1865 0.15%
2016-06-29 0 6.650 6.610 7.200 6.650 6.730 54,000 360,100 6.6685 4.180 4.155 4.526 4.180 4.231 85,904 4.1919 -1.19%
2016-06-28 0 6.730 6.710 7.350 6.730 6.750 35,000 236,050 6.7443 4.231 4.218 4.620 4.231 4.243 55,678 4.2395 -0.30%
2016-06-27 0 6.750 6.740 6.950 6.750 6.750 25,000 168,750 6.7500 4.243 4.237 4.369 4.243 4.243 39,770 4.2431 0.00%
2016-06-24 0 6.750 6.710 7.000 6.710 6.850 53,000 359,390 6.7809 4.243 4.218 4.400 4.218 4.306 84,313 4.2626 -3.57%
2016-06-23 0 7.000 6.820 7.000 7.000 7.000 2,000 14,000 7.0000 4.400 4.287 4.400 4.400 4.400 3,182 4.4003 2.64%
2016-06-22 0 6.820 6.820 7.000 6.700 6.700 47,000 314,900 6.7000 4.287 4.287 4.400 4.212 4.212 74,768 4.2117 0.00%
2016-06-21 0 6.820 6.820 6.840 6.800 6.840 11,000 74,960 6.8145 4.287 4.287 4.300 4.275 4.300 17,499 4.2837 -0.15%
2016-06-20 0 6.830 6.830 6.950 6.800 6.810 12,000 81,670 6.8058 4.293 4.293 4.369 4.275 4.281 19,090 4.2782 0.29%
2016-06-17 0 6.810 6.810 6.990 6.800 6.810 30,000 204,200 6.8067 4.281 4.281 4.394 4.275 4.281 47,724 4.2787 0.00%
2016-06-16 0 6.810 6.810 7.350 6.810 6.820 14,000 95,360 6.8114 4.281 4.281 4.620 4.281 4.287 22,271 4.2817 0.00%
2016-06-15 0 6.810 6.810 7.000 - - 0 0 - 4.281 4.281 4.400 - - 0 - 0.00%
2016-06-14 0 6.810 6.810 7.000 6.800 6.840 31,000 211,720 6.8297 4.281 4.281 4.400 4.275 4.300 49,315 4.2932 -0.29%
2016-06-13 0 6.830 6.830 6.970 6.830 6.970 24,000 166,720 6.9467 4.293 4.293 4.381 4.293 4.381 38,179 4.3667 -2.43%
2016-06-10 0 7.000 6.850 7.020 7.000 7.000 3,000 21,000 7.0000 4.400 4.306 4.413 4.400 4.400 4,772 4.4003 2.64%
2016-06-08 0 6.820 6.820 6.990 - - 0 0 - 4.287 4.287 4.394 - - 0 - 0.15%
2016-06-07 0 6.810 6.810 7.010 6.790 7.000 73,000 508,740 6.9690 4.281 4.281 4.407 4.268 4.400 116,129 4.3808 -2.58%
2016-06-06 0 6.990 6.950 6.990 6.990 6.990 10,000 69,900 6.9900 4.394 4.369 4.394 4.394 4.394 15,908 4.3940 0.14%
2016-06-03 0 6.980 6.900 6.980 6.900 6.980 67,000 464,220 6.9287 4.388 4.337 4.388 4.337 4.388 106,584 4.3554 1.16%
2016-06-02 0 6.900 6.900 6.990 6.900 6.990 47,000 326,460 6.9460 4.337 4.337 4.394 4.337 4.394 74,768 4.3663 0.00%
2016-06-01 0 6.900 6.900 7.000 6.900 7.000 25,000 172,800 6.9120 4.337 4.337 4.400 4.337 4.400 39,770 4.3450 -1.29%
2016-05-31 0 6.990 6.990 7.000 6.970 6.990 78,000 545,620 6.9951 4.394 4.394 4.400 4.381 4.394 124,083 4.3972 0.58%
2016-05-30 0 6.950 6.950 7.380 6.950 6.950 2,000 13,900 6.9500 4.369 4.369 4.639 4.369 4.369 3,182 4.3688 0.00%
2016-05-27 0 6.950 6.900 7.000 6.950 7.010 134,000 937,000 6.9925 4.369 4.337 4.400 4.369 4.407 213,169 4.3956 -0.71%
2016-05-26 0 7.000 6.800 7.000 6.990 7.060 63,000 443,070 7.0329 4.400 4.275 4.400 4.394 4.438 100,221 4.4209 -0.71%
2016-05-25 0 7.050 6.870 7.050 7.040 7.050 40,000 281,850 7.0463 4.432 4.319 4.432 4.425 4.432 63,632 4.4293 2.62%
2016-05-24 0 6.870 6.870 7.040 6.600 6.880 55,172 373,444 6.7687 4.319 4.319 4.425 4.149 4.325 87,768 4.2549 0.15%
2016-05-23 0 6.860 6.560 6.860 - - 0 0 - 4.312 4.124 4.312 - - 0 - 0.00%
2016-05-20 0 6.860 6.600 6.860 - - 0 0 - 4.312 4.149 4.312 - - 0 - 0.00%
2016-05-19 0 6.860 - 6.860 - - 0 0 - 4.312 - 4.312 - - 0 - 0.00%
2016-05-18 0 6.860 6.750 6.860 - - 2,000 13,500 6.7500 4.312 4.243 4.312 - - 3,182 4.2431 0.00%
2016-05-17 0 6.860 6.850 6.860 6.850 6.860 16,000 109,710 6.8569 4.312 4.306 4.312 4.306 4.312 25,453 4.3103 -0.58%
2016-05-16 0 6.900 6.750 7.050 6.700 6.900 18,000 122,170 6.7872 4.337 4.243 4.432 4.212 4.337 28,635 4.2665 -3.50%
2016-05-13 0 7.150 6.210 7.150 7.150 7.150 1,000 7,150 7.1500 4.495 3.904 4.495 4.495 4.495 1,591 4.4946 -2.05%
2016-05-12 0 7.300 7.250 7.400 7.240 7.300 37,000 269,060 7.2719 4.589 4.557 4.652 4.551 4.589 58,860 4.5712 0.00%
2016-05-11 0 7.300 7.300 7.580 7.300 7.300 20,000 146,000 7.3000 4.589 4.589 4.765 4.589 4.589 31,816 4.5889 0.00%
2016-05-10 0 7.300 7.300 7.400 7.300 7.350 8,000 58,700 7.3375 4.589 4.589 4.652 4.589 4.620 12,726 4.6124 0.00%
2016-05-09 0 7.300 7.300 7.580 7.300 7.310 27,000 197,170 7.3026 4.589 4.589 4.765 4.589 4.595 42,952 4.5905 -0.68%
2016-05-06 0 7.350 7.350 7.490 7.350 7.630 99,000 730,390 7.3777 4.620 4.620 4.708 4.620 4.796 157,490 4.6377 -1.34%
2016-05-05 0 7.450 7.200 7.550 - - 0 0 - 4.683 4.526 4.746 - - 0 - 0.00%
2016-05-04 0 7.450 7.180 7.500 7.450 7.550 140,000 1,055,950 7.5425 4.683 4.513 4.715 4.683 4.746 222,714 4.7413 -1.72%
2016-05-03 0 7.580 7.550 7.630 7.550 7.580 6,000 45,420 7.5700 4.765 4.746 4.796 4.746 4.765 9,545 4.7586 0.40%
2016-04-29 0 7.550 7.550 7.590 7.550 7.560 71,000 536,200 7.5521 4.746 4.746 4.771 4.746 4.752 112,948 4.7473 0.13%
2016-04-28 0 7.540 7.540 7.590 7.500 7.580 29,000 218,860 7.5469 4.740 4.740 4.771 4.715 4.765 46,134 4.7441 0.13%
2016-04-27 0 7.530 7.500 7.530 7.530 7.530 70,000 527,100 7.5300 4.733 4.715 4.733 4.733 4.733 111,357 4.7334 0.00%
2016-04-26 0 7.530 7.530 7.590 7.530 7.530 40,000 301,200 7.5300 4.733 4.733 4.771 4.733 4.733 63,632 4.7334 0.00%
2016-04-25 0 7.530 7.530 7.560 7.520 7.560 98,000 737,760 7.5282 4.733 4.733 4.752 4.727 4.752 155,900 4.7323 -0.40%
2016-04-22 0 7.560 7.500 7.620 7.560 7.620 15,000 113,700 7.5800 4.752 4.715 4.790 4.752 4.790 23,862 4.7649 0.13%
2016-04-21 0 7.550 7.550 7.590 7.500 7.550 144,000 1,082,510 7.5174 4.746 4.746 4.771 4.715 4.746 229,077 4.7255 0.00%
2016-04-20 0 7.550 7.550 7.590 7.500 7.510 26,000 195,040 7.5015 4.746 4.746 4.771 4.715 4.721 41,361 4.7155 1.34%
2016-04-19 0 7.450 7.400 7.470 7.400 7.470 30,000 223,650 7.4550 4.683 4.652 4.696 4.652 4.696 47,724 4.6863 1.36%
2016-04-18 0 7.350 7.350 7.490 7.250 7.350 45,000 328,250 7.2944 4.620 4.620 4.708 4.557 4.620 71,587 4.5854 1.52%
2016-04-15 0 7.240 7.240 7.640 7.180 7.240 98,000 706,470 7.2089 4.551 4.551 4.803 4.513 4.551 155,900 4.5316 0.56%
2016-04-14 0 7.200 7.200 7.240 7.110 7.200 100,000 716,810 7.1681 4.526 4.526 4.551 4.469 4.526 159,081 4.5059 0.00%
2016-04-13 0 7.200 7.080 7.200 7.100 7.200 52,000 370,400 7.1231 4.526 4.451 4.526 4.463 4.526 82,722 4.4776 4.05%
2016-04-12 0 6.920 6.920 7.200 - - 0 0 - 4.350 4.350 4.526 - - 0 - 0.29%
2016-04-11 0 6.900 6.860 6.990 - - 0 0 - 4.337 4.312 4.394 - - 0 - 0.00%
2016-04-08 0 6.900 6.870 6.960 6.860 6.980 191,900 1,333,665 6.9498 4.337 4.319 4.375 4.312 4.388 305,277 4.3687 -0.72%
2016-04-07 0 6.950 6.950 6.970 6.950 7.000 132,000 922,030 6.9851 4.369 4.369 4.381 4.369 4.400 209,987 4.3909 1.46%
2016-04-06 0 6.850 6.850 6.890 6.780 6.870 182,000 1,243,360 6.8316 4.306 4.306 4.331 4.262 4.319 289,528 4.2944 -0.15%
2016-04-05 0 6.860 6.860 6.940 6.860 6.960 53,000 365,960 6.9049 4.312 4.312 4.363 4.312 4.375 84,313 4.3405 -1.29%
2016-04-01 0 6.950 6.820 6.950 6.970 6.980 23,000 160,440 6.9757 4.369 4.287 4.369 4.381 4.388 36,589 4.3850 -0.57%
2016-03-31 0 6.990 6.910 7.000 6.990 7.010 98,000 685,920 6.9992 4.394 4.344 4.400 4.394 4.407 155,900 4.3998 -0.14%
2016-03-30 0 7.000 6.930 7.090 6.890 7.000 92,000 641,330 6.9710 4.400 4.356 4.457 4.331 4.400 146,355 4.3820 0.43%
2016-03-29 0 6.970 6.900 6.970 6.880 6.990 204,000 1,418,640 6.9541 4.381 4.337 4.381 4.325 4.394 324,526 4.3714 -5.30%
2016-03-24 0 7.360 7.300 7.370 7.240 7.380 56,000 409,160 7.3064 4.627 4.589 4.633 4.551 4.639 89,085 4.5929 2.79%
2016-03-23 0 7.160 7.160 7.210 7.150 7.190 9,000 64,480 7.1644 4.501 4.501 4.532 4.495 4.520 14,317 4.5036 0.00%
2016-03-22 0 7.160 7.150 7.300 7.160 7.200 56,000 401,360 7.1671 4.501 4.495 4.589 4.501 4.526 89,085 4.5053 0.00%
2016-03-21 0 7.160 7.000 7.160 7.160 7.160 9,000 64,440 7.1600 4.501 4.400 4.501 4.501 4.501 14,317 4.5008 0.85%
2016-03-18 0 7.100 7.000 7.160 7.100 7.100 8,000 56,800 7.1000 4.463 4.400 4.501 4.463 4.463 12,726 4.4631 0.57%
2016-03-17 0 7.060 7.010 7.060 7.060 7.060 4,000 28,240 7.0600 4.438 4.407 4.438 4.438 4.438 6,363 4.4380 0.86%
2016-03-16 0 7.000 6.980 7.000 7.000 7.000 24,000 168,000 7.0000 4.400 4.388 4.400 4.400 4.400 38,179 4.4003 0.00%
2016-03-15 0 7.000 7.000 7.050 6.950 7.000 13,000 90,750 6.9808 4.400 4.400 4.432 4.369 4.400 20,681 4.3882 0.00%
2016-03-14 0 7.000 7.000 7.060 7.000 7.000 27,000 189,000 7.0000 4.400 4.400 4.438 4.400 4.400 42,952 4.4003 1.16%
2016-03-11 0 6.920 6.920 6.980 6.910 6.910 1,000 6,910 6.9100 4.350 4.350 4.388 4.344 4.344 1,591 4.3437 -0.43%
2016-03-10 0 6.950 6.900 6.950 6.910 6.960 47,000 326,520 6.9472 4.369 4.337 4.369 4.344 4.375 74,768 4.3671 0.72%
2016-03-09 0 6.900 6.900 6.950 6.850 6.960 30,000 206,790 6.8930 4.337 4.337 4.369 4.306 4.375 47,724 4.3330 -0.86%
2016-03-08 0 6.960 6.870 6.960 6.950 6.970 42,000 292,390 6.9617 4.375 4.319 4.375 4.369 4.381 66,814 4.3762 0.14%
2016-03-07 0 6.950 6.900 6.950 6.880 7.000 554,563 3,841,575 6.9272 4.369 4.337 4.369 4.325 4.400 882,205 4.3545 0.72%
2016-03-04 0 6.900 6.860 6.950 6.850 7.030 21,000 145,030 6.9062 4.337 4.312 4.369 4.306 4.419 33,407 4.3413 0.00%
2016-03-03 0 6.900 6.830 6.900 6.800 6.950 19,000 130,750 6.8816 4.337 4.293 4.337 4.275 4.369 30,225 4.3258 -1.15%
2016-03-02 0 6.980 6.920 6.980 6.900 7.000 71,000 492,930 6.9427 4.388 4.350 4.388 4.337 4.400 112,948 4.3642 1.16%
2016-03-01 0 6.900 5.560 6.900 - - 0 0 - 4.337 3.495 4.337 - - 0 - -0.72%
2016-02-29 0 6.950 6.800 6.950 6.900 6.980 22,000 152,450 6.9295 4.369 4.275 4.369 4.337 4.388 34,998 4.3560 0.72%
2016-02-26 0 6.900 6.600 6.900 6.750 6.930 16,000 109,140 6.8213 4.337 4.149 4.337 4.243 4.356 25,453 4.2879 0.29%
2016-02-25 0 6.880 5.650 6.880 6.900 6.900 4,000 27,600 6.9000 4.325 3.552 4.325 4.337 4.337 6,363 4.3374 -1.01%
2016-02-24 0 6.950 6.800 6.950 - - 0 0 - 4.369 4.275 4.369 - - 0 - -0.57%
2016-02-23 0 6.990 6.990 7.000 6.900 7.050 24,000 167,300 6.9708 4.394 4.394 4.400 4.337 4.432 38,179 4.3819 -0.14%
2016-02-22 0 7.000 7.000 7.060 6.870 7.070 25,000 173,550 6.9420 4.400 4.400 4.438 4.319 4.444 39,770 4.3638 -2.10%
2016-02-19 0 7.150 6.900 7.150 - - 0 0 - 4.495 4.337 4.495 - - 0 - 0.00%
2016-02-18 0 7.150 6.900 7.150 7.230 7.250 3,000 21,730 7.2433 4.495 4.337 4.495 4.545 4.557 4,772 4.5532 5.15%
2016-02-17 0 6.800 6.800 6.880 6.730 6.990 199,000 1,363,690 6.8527 4.275 4.275 4.325 4.231 4.394 316,572 4.3077 -6.21%
2016-02-16 0 7.250 6.850 7.250 6.800 7.250 127,000 881,500 6.9409 4.557 4.306 4.557 4.275 4.557 202,033 4.3631 4.62%
2016-02-15 0 6.930 6.750 6.960 6.600 6.980 27,000 183,290 6.7885 4.356 4.243 4.375 4.149 4.388 42,952 4.2673 3.59%
2016-02-12 0 6.690 6.600 7.250 6.600 6.690 57,000 378,100 6.6333 4.205 4.149 4.557 4.149 4.205 90,676 4.1698 1.36%
2016-02-11 0 6.600 6.600 6.850 6.600 6.880 39,000 265,640 6.8113 4.149 4.149 4.306 4.149 4.325 62,042 4.2816 -5.04%
2016-02-05 0 6.950 6.660 6.950 6.800 6.950 3,000 20,650 6.8833 4.369 4.187 4.369 4.275 4.369 4,772 4.3269 -0.43%
2016-02-04 0 6.980 6.900 6.980 6.880 6.990 79,000 548,810 6.9470 4.388 4.337 4.388 4.325 4.394 125,674 4.3669 -1.13%
2016-02-03 0 7.060 6.600 7.060 - - 0 0 - 4.438 4.149 4.438 - - 0 - 0.00%
2016-02-02 0 7.060 6.330 7.060 - - 0 0 - 4.438 3.979 4.438 - - 0 - 0.00%
2016-02-01 0 7.060 6.330 7.060 7.000 7.060 9,000 63,180 7.0200 4.438 3.979 4.438 4.400 4.438 14,317 4.4128 0.00%
2016-01-29 0 7.060 6.960 7.060 6.500 7.060 63,000 426,070 6.7630 4.438 4.375 4.438 4.086 4.438 100,221 4.2513 0.14%
2016-01-28 0 7.050 6.900 7.180 6.980 7.050 7,000 49,000 7.0000 4.432 4.337 4.513 4.388 4.432 11,136 4.4003 -1.95%
2016-01-27 0 7.190 6.900 7.190 7.170 7.190 25,000 179,510 7.1804 4.520 4.337 4.520 4.507 4.520 39,770 4.5137 -0.14%
2016-01-26 0 7.200 6.900 7.200 - - 0 0 - 4.526 4.337 4.526 - - 0 - -0.28%
2016-01-25 0 7.220 6.900 7.220 7.200 7.250 325,000 2,345,570 7.2171 4.539 4.337 4.539 4.526 4.557 517,014 4.5368 -0.14%
2016-01-22 0 7.230 6.910 7.230 - - 0 0 - 4.545 4.344 4.545 - - 0 - -0.28%
2016-01-21 0 7.250 6.900 7.250 7.280 7.280 12,000 87,360 7.2800 4.557 4.337 4.557 4.576 4.576 19,090 4.5763 -0.68%
2016-01-20 0 7.300 6.960 7.300 - - 0 0 - 4.589 4.375 4.589 - - 0 - -0.41%
2016-01-19 0 7.330 7.010 7.330 7.000 7.340 16,000 113,520 7.0950 4.608 4.407 4.608 4.400 4.614 25,453 4.4600 -0.27%
2016-01-18 0 7.350 7.000 7.350 7.260 7.450 72,000 532,890 7.4013 4.620 4.400 4.620 4.564 4.683 114,538 4.6525 -3.92%
2016-01-15 0 7.650 7.100 7.650 - - 0 0 - 4.809 4.463 4.809 - - 0 - -3.16%
2016-01-14 0 7.900 7.140 7.900 - - 0 0 - 4.966 4.488 4.966 - - 0 - -0.50%
2016-01-13 0 7.940 7.180 7.940 7.900 7.940 9,000 71,220 7.9133 4.991 4.513 4.991 4.966 4.991 14,317 4.9744 -0.63%
2016-01-12 0 7.990 7.190 7.990 7.990 8.000 6,000 47,990 7.9983 5.023 4.520 5.023 5.023 5.029 9,545 5.0278 -0.13%
2016-01-11 0 8.000 7.280 8.000 - - 0 0 - 5.029 4.576 5.029 - - 0 - -0.50%
2016-01-08 0 8.040 7.700 8.040 7.980 8.040 10,000 79,980 7.9980 5.054 4.840 5.054 5.016 5.054 15,908 5.0276 0.75%
2016-01-07 0 7.980 7.300 7.980 - - 0 0 - 5.016 4.589 5.016 - - 0 - -0.87%
2016-01-06 0 8.050 7.290 8.050 7.900 8.050 27,563 220,285 7.9921 5.060 4.583 5.060 4.966 5.060 43,848 5.0239 0.75%
2016-01-05 0 7.990 7.300 7.990 7.990 7.990 10,000 79,900 7.9900 5.023 4.589 5.023 5.023 5.023 15,908 5.0226 -0.13%
2016-01-04 0 8.000 7.600 8.000 8.000 8.020 37,000 296,320 8.0086 5.029 4.777 5.029 5.029 5.041 58,860 5.0343 -0.62%
2015-12-31 0 8.050 8.000 8.050 8.050 8.100 343,000 2,762,565 8.0541 5.060 5.029 5.060 5.060 5.092 545,648 5.0629 2.55%
2015-12-30 0 7.850 7.650 7.850 7.850 7.850 6,000 47,100 7.8500 4.935 4.809 4.935 4.935 4.935 9,545 4.9346 -0.25%
2015-12-29 0 7.870 7.870 7.880 7.870 7.880 21,000 165,340 7.8733 4.947 4.947 4.953 4.947 4.953 33,407 4.9493 -0.25%
2015-12-28 0 7.890 7.890 8.000 7.860 7.890 49,000 385,880 7.8751 4.960 4.960 5.029 4.941 4.960 77,950 4.9504 0.13%
2015-12-24 0 7.880 7.760 7.880 - - 0 0 - 4.953 4.878 4.953 - - 0 - -0.13%
2015-12-23 0 7.890 7.770 7.900 7.780 7.890 206,000 1,600,360 7.7687 4.960 4.884 4.966 4.891 4.960 327,707 4.8835 1.81%
2015-12-22 0 7.750 7.010 7.750 - - 0 0 - 4.872 4.407 4.872 - - 0 - 0.00%
2015-12-21 0 7.750 7.000 7.750 7.750 7.750 2,000 15,500 7.7500 4.872 4.400 4.872 4.872 4.872 3,182 4.8717 0.39%
2015-12-18 0 7.720 7.260 7.750 - - 0 0 - 4.853 4.564 4.872 - - 0 - 0.00%
2015-12-17 0 7.720 7.720 8.000 7.670 7.680 47,000 360,900 7.6787 4.853 4.853 5.029 4.821 4.828 74,768 4.8269 0.52%
2015-12-16 0 7.680 7.250 7.680 7.700 7.710 7,000 53,940 7.7057 4.828 4.557 4.828 4.840 4.847 11,136 4.8439 0.00%
2015-12-15 0 7.680 7.650 7.700 7.620 7.700 189,000 1,443,440 7.6372 4.828 4.809 4.840 4.790 4.840 300,663 4.8009 0.52%
2015-12-14 0 7.640 7.620 7.640 7.620 7.700 19,000 145,130 7.6384 4.803 4.790 4.803 4.790 4.840 30,225 4.8016 -1.42%
2015-12-11 0 7.750 7.700 7.750 7.630 7.750 127,000 980,500 7.7205 4.872 4.840 4.872 4.796 4.872 202,033 4.8532 0.65%
2015-12-10 0 7.700 7.620 7.700 7.700 7.700 15,000 115,700 7.7133 4.840 4.790 4.840 4.840 4.840 23,862 4.8487 -1.03%
2015-12-09 0 7.780 7.700 7.780 7.780 7.780 24,000 186,720 7.7800 4.891 4.840 4.891 4.891 4.891 38,179 4.8906 -1.52%
2015-12-08 0 7.900 7.830 8.000 7.610 7.900 93,000 726,480 7.8116 4.966 4.922 5.029 4.784 4.966 147,945 4.9105 0.89%
2015-12-07 0 7.830 7.680 7.900 - - 0 0 - 4.922 4.828 4.966 - - 0 - 0.00%
2015-12-04 0 7.830 7.610 7.830 - - 0 0 - 4.922 4.784 4.922 - - 0 - -0.25%
2015-12-03 0 7.850 7.710 7.850 7.840 7.850 11,000 86,340 7.8491 4.935 4.847 4.935 4.928 4.935 17,499 4.9340 0.64%
2015-12-02 0 7.800 7.790 7.870 7.790 7.850 49,000 382,990 7.8161 4.903 4.897 4.947 4.897 4.935 77,950 4.9133 0.00%
2015-12-01 0 7.800 7.740 7.800 7.800 7.810 11,000 85,810 7.8009 4.903 4.865 4.903 4.903 4.909 17,499 4.9037 1.17%
2015-11-30 0 7.710 7.710 7.750 7.700 7.750 62,000 478,200 7.7129 4.847 4.847 4.872 4.840 4.872 98,630 4.8484 0.13%
2015-11-27 0 7.700 7.610 7.700 7.700 7.780 78,000 600,920 7.7041 4.840 4.784 4.840 4.840 4.891 124,083 4.8429 -0.65%
2015-11-26 0 7.750 7.740 7.750 7.750 7.750 8,000 62,000 7.7500 4.872 4.865 4.872 4.872 4.872 12,726 4.8717 0.00%
2015-11-25 0 7.750 7.700 7.850 7.700 7.750 47,000 362,900 7.7213 4.872 4.840 4.935 4.840 4.872 74,768 4.8537 0.39%
2015-11-24 0 7.720 7.720 7.750 7.690 7.720 28,000 215,680 7.7029 4.853 4.853 4.872 4.834 4.853 44,543 4.8421 0.39%
2015-11-23 0 7.690 7.680 7.690 7.690 7.750 32,000 246,880 7.7150 4.834 4.828 4.834 4.834 4.872 50,906 4.8497 -0.13%
2015-11-20 0 7.700 7.620 7.700 7.750 7.750 12,000 92,900 7.7417 4.840 4.790 4.840 4.872 4.872 19,090 4.8665 1.18%
2015-11-19 0 7.610 7.610 7.770 7.610 7.800 180,000 1,399,640 7.7758 4.784 4.784 4.884 4.784 4.903 286,346 4.8879 -2.31%
2015-11-18 0 7.790 7.610 7.790 7.790 7.790 10,000 77,900 7.7900 4.897 4.784 4.897 4.897 4.897 15,908 4.8969 0.00%
2015-11-17 0 7.790 7.620 7.790 7.630 7.790 44,000 336,910 7.6570 4.897 4.790 4.897 4.796 4.897 69,996 4.8133 2.10%
2015-11-16 0 7.630 7.610 7.630 7.630 7.630 3,000 22,890 7.6300 4.796 4.784 4.796 4.796 4.796 4,772 4.7963 -0.26%
2015-11-13 0 7.650 7.620 7.650 7.620 7.650 59,000 450,990 7.6439 4.809 4.790 4.809 4.790 4.809 93,858 4.8050 0.00%
2015-11-12 0 7.650 7.650 7.800 7.650 7.790 38,000 291,060 7.6595 4.809 4.809 4.903 4.809 4.897 60,451 4.8148 -1.92%
2015-11-11 0 7.800 7.650 7.800 7.800 7.800 20,000 156,000 7.8000 4.903 4.809 4.903 4.903 4.903 31,816 4.9032 0.00%
2015-11-10 0 7.800 7.700 7.890 7.610 7.890 21,000 163,580 7.7895 4.903 4.840 4.960 4.784 4.960 33,407 4.8966 -0.89%
2015-11-09 0 7.870 7.660 7.870 7.610 7.880 99,000 764,830 7.7256 4.947 4.815 4.947 4.784 4.953 157,490 4.8564 1.42%
2015-11-06 0 7.760 7.760 7.940 7.750 7.760 4,000 31,010 7.7525 4.878 4.878 4.991 4.872 4.878 6,363 4.8733 -2.39%
2015-11-05 0 7.950 7.800 8.000 7.950 7.950 10,000 79,500 7.9500 4.997 4.903 5.029 4.997 4.997 15,908 4.9974 0.63%
2015-11-04 0 7.900 7.760 8.040 - - 0 0 - 4.966 4.878 5.054 - - 0 - 0.00%
2015-11-03 0 7.900 7.650 7.900 7.880 7.900 32,000 252,400 7.8875 4.966 4.809 4.966 4.953 4.966 50,906 4.9582 0.25%
2015-11-02 0 7.880 7.700 8.020 7.700 7.880 31,000 242,840 7.8335 4.953 4.840 5.041 4.840 4.953 49,315 4.9242 0.00%
2015-10-30 0 7.880 7.750 7.880 - - 0 0 - 4.953 4.872 4.953 - - 0 - -0.25%
2015-10-29 0 7.900 7.780 7.900 7.900 7.900 6,000 47,400 7.9000 4.966 4.891 4.966 4.966 4.966 9,545 4.9660 0.00%
2015-10-28 0 7.900 7.760 8.000 - - 0 0 - 4.966 4.878 5.029 - - 0 - 0.00%
2015-10-27 0 7.900 7.900 8.020 7.880 7.900 25,000 197,430 7.8972 4.966 4.966 5.041 4.953 4.966 39,770 4.9643 1.02%
2015-10-26 0 7.820 7.820 8.010 7.760 7.820 40,000 311,100 7.7775 4.916 4.916 5.035 4.878 4.916 63,632 4.8890 0.77%
2015-10-23 0 7.760 7.760 8.700 7.750 7.760 40,000 310,010 7.7503 4.878 4.878 5.469 4.872 4.878 63,632 4.8719 0.13%
2015-10-22 0 7.750 7.750 7.950 7.750 7.750 1,000 7,750 7.7500 4.872 4.872 4.997 4.872 4.872 1,591 4.8717 0.00%
2015-10-20 0 7.750 7.650 7.750 7.750 7.770 23,000 178,470 7.7596 4.872 4.809 4.872 4.872 4.884 36,589 4.8777 -1.15%
2015-10-19 0 7.840 7.800 7.840 7.800 8.250 52,000 414,670 7.9744 4.928 4.903 4.928 4.903 5.186 82,722 5.0128 -1.88%
2015-10-16 0 7.990 7.760 8.110 7.560 7.990 21,000 162,470 7.7367 5.023 4.878 5.098 4.752 5.023 33,407 4.8633 5.69%
2015-10-15 0 7.560 7.560 7.750 7.550 7.550 31,000 234,050 7.5500 4.752 4.752 4.872 4.746 4.746 49,315 4.7460 0.13%
2015-10-14 0 7.550 7.550 7.750 - - 0 0 - 4.746 4.746 4.872 - - 0 - 0.00%
2015-10-13 0 7.550 7.510 7.550 - - 5,000 37,000 7.4000 4.746 4.721 4.746 - - 7,954 4.6517 0.00%
2015-10-12 0 7.550 7.480 7.980 7.500 7.560 40,000 301,600 7.5400 4.746 4.702 5.016 4.715 4.752 63,632 4.7397 0.00%
2015-10-09 0 7.550 7.550 7.690 7.400 7.690 13,000 98,230 7.5562 4.746 4.746 4.834 4.652 4.834 20,681 4.7499 -1.82%
2015-10-08 0 7.690 7.180 7.690 - - 0 0 - 4.834 4.513 4.834 - - 0 - 0.00%
2015-10-07 0 7.690 7.400 7.690 7.690 7.690 3,000 23,070 7.6900 4.834 4.652 4.834 4.834 4.834 4,772 4.8340 -0.77%
2015-10-06 0 7.750 7.200 7.950 - - 0 0 - 4.872 4.526 4.997 - - 0 - 0.00%
2015-10-05 0 7.750 7.210 7.750 7.800 7.800 2,000 15,600 7.8000 4.872 4.532 4.872 4.903 4.903 3,182 4.9032 -0.64%
2015-10-02 0 7.800 7.500 7.800 - - 0 0 - 4.903 4.715 4.903 - - 0 - -1.89%
2015-09-30 0 7.950 7.760 7.910 6.960 7.990 195,000 1,380,180 7.0778 4.997 4.878 4.972 4.375 5.023 310,208 4.4492 13.57%
2015-09-29 0 7.000 6.980 7.290 6.980 7.000 29,000 202,730 6.9907 4.400 4.388 4.583 4.388 4.400 46,134 4.3944 0.57%
2015-09-25 0 6.960 6.920 7.500 6.960 7.300 36,000 261,220 7.2561 4.375 4.350 4.715 4.375 4.589 57,269 4.5613 -4.00%
2015-09-24 0 7.250 7.100 7.330 7.250 7.250 11,000 79,750 7.2500 4.557 4.463 4.608 4.557 4.557 17,499 4.5574 0.00%
2015-09-23 0 7.250 6.970 7.250 7.250 7.300 18,000 131,000 7.2778 4.557 4.381 4.557 4.557 4.589 28,635 4.5749 0.00%
2015-09-22 0 7.250 7.150 7.250 7.250 7.250 18,000 130,500 7.2500 4.557 4.495 4.557 4.557 4.557 28,635 4.5574 0.00%
2015-09-21 0 7.250 6.960 7.250 - - 0 0 - 4.557 4.375 4.557 - - 0 - -0.68%
2015-09-18 0 7.300 7.210 7.310 7.210 7.300 70,000 510,640 7.2949 4.589 4.532 4.595 4.532 4.589 111,357 4.5856 -0.14%
2015-09-17 0 7.310 7.310 7.990 7.250 7.310 32,000 233,660 7.3019 4.595 4.595 5.023 4.557 4.595 50,906 4.5900 0.97%
2015-09-16 0 7.240 7.240 7.990 7.210 7.310 46,000 334,320 7.2678 4.551 4.551 5.023 4.532 4.595 73,177 4.5686 0.42%
2015-09-15 0 7.210 7.210 7.490 7.210 7.250 12,000 86,640 7.2200 4.532 4.532 4.708 4.532 4.557 19,090 4.5386 -1.23%
2015-09-14 0 7.300 7.210 7.500 7.300 7.310 18,000 131,570 7.3094 4.589 4.532 4.715 4.589 4.595 28,635 4.5948 -0.14%
2015-09-11 0 7.310 7.300 8.180 7.250 7.310 35,000 255,320 7.2949 4.595 4.589 5.142 4.557 4.595 55,678 4.5856 1.11%
2015-09-10 0 7.230 7.220 7.400 7.210 7.400 119,000 863,620 7.2573 4.545 4.539 4.652 4.532 4.652 189,307 4.5620 -2.95%
2015-09-09 0 7.450 7.400 7.450 7.300 7.550 94,000 690,790 7.3488 4.683 4.652 4.683 4.589 4.746 149,536 4.6195 2.05%
2015-09-08 0 7.300 7.230 8.180 7.300 7.500 22,000 161,990 7.3632 4.589 4.545 5.142 4.589 4.715 34,998 4.6286 0.00%
2015-09-07 0 7.300 7.300 7.490 7.300 7.310 42,000 306,610 7.3002 4.589 4.589 4.708 4.589 4.595 66,814 4.5890 0.00%
2015-09-04 0 7.300 7.200 7.300 7.300 7.300 26,000 189,800 7.3000 4.589 4.526 4.589 4.589 4.589 41,361 4.5889 0.00%
2015-09-02 0 7.300 7.300 7.650 7.210 7.450 40,000 292,260 7.3065 4.589 4.589 4.809 4.532 4.683 63,632 4.5929 -0.68%
2015-09-01 0 7.350 7.230 7.330 7.330 7.540 189,000 1,408,910 7.4546 4.620 4.545 4.608 4.608 4.740 300,663 4.6860 -2.65%
2015-08-31 0 7.550 7.550 7.700 7.500 7.500 39,000 292,500 7.5000 4.746 4.746 4.840 4.715 4.715 62,042 4.7146 0.13%
2015-08-28 0 7.540 7.540 7.740 7.320 7.570 54,000 398,020 7.3707 4.740 4.740 4.865 4.601 4.759 85,904 4.6333 0.00%
2015-08-27 0 7.540 7.520 7.730 7.530 7.720 11,000 83,470 7.5882 4.740 4.727 4.859 4.733 4.853 17,499 4.7700 0.40%
2015-08-26 0 7.510 7.480 7.600 7.500 7.510 105,000 788,020 7.5050 4.721 4.702 4.777 4.715 4.721 167,035 4.7177 -0.13%
2015-08-25 0 7.520 7.510 7.700 7.510 7.700 64,000 481,760 7.5275 4.727 4.721 4.840 4.721 4.840 101,812 4.7319 -3.09%
2015-08-24 0 7.760 7.700 7.990 7.760 8.000 118,000 906,980 7.6863 4.878 4.840 5.023 4.878 5.029 187,716 4.8317 -3.00%
2015-08-21 0 8.000 7.940 8.000 8.010 8.150 28,000 225,970 8.0704 5.029 4.991 5.029 5.035 5.123 44,543 5.0731 -1.84%
2015-08-20 0 8.150 8.100 8.150 8.150 8.180 61,000 497,360 8.1534 5.123 5.092 5.123 5.123 5.142 97,040 5.1253 -0.37%
2015-08-19 0 8.180 8.050 8.180 8.060 8.330 100,000 810,890 8.1089 5.142 5.060 5.142 5.067 5.236 159,081 5.0973 -1.45%
2015-08-18 0 8.300 8.100 8.300 8.100 8.300 49,000 398,300 8.1286 5.217 5.092 5.217 5.092 5.217 77,950 5.1097 1.47%
2015-08-17 0 8.180 8.080 8.300 8.130 8.300 36,000 294,440 8.1789 5.142 5.079 5.217 5.111 5.217 57,269 5.1413 -1.45%
2015-08-14 0 8.300 8.080 8.400 8.300 8.400 17,000 141,560 8.3271 5.217 5.079 5.280 5.217 5.280 27,044 5.2345 -2.81%
2015-08-13 0 8.540 8.330 8.540 8.300 8.550 24,000 201,430 8.3929 5.368 5.236 5.368 5.217 5.375 38,179 5.2759 -0.12%
2015-08-12 0 8.550 8.400 8.710 8.400 8.550 47,000 395,190 8.4083 5.375 5.280 5.475 5.280 5.375 74,768 5.2855 0.00%
2015-08-11 0 8.550 8.500 8.880 8.500 8.550 4,785 40,694 8.5045 5.375 5.343 5.582 5.343 5.375 7,612 5.3460 -3.72%
2015-08-10 0 8.880 8.600 8.880 8.420 8.900 28,000 238,010 8.5004 5.582 5.406 5.582 5.293 5.595 44,543 5.3434 0.91%
2015-08-07 0 8.800 8.500 9.000 - - 0 0 - 5.532 5.343 5.657 - - 0 - 0.00%
2015-08-06 0 8.800 8.700 9.880 8.800 8.800 7,000 61,600 8.8000 5.532 5.469 6.211 5.532 5.532 11,136 5.5318 0.00%
2015-08-05 0 8.800 8.500 8.900 8.780 8.800 20,000 175,890 8.7945 5.532 5.343 5.595 5.519 5.532 31,816 5.5283 1.15%
2015-08-04 0 8.700 8.370 8.790 8.360 8.700 3,000 25,760 8.5867 5.469 5.261 5.525 5.255 5.469 4,772 5.3977 4.19%
2015-08-03 0 8.350 8.330 8.680 8.330 8.350 70,000 584,300 8.3471 5.249 5.236 5.456 5.236 5.249 111,357 5.2471 0.00%
2015-07-31 0 8.350 7.900 8.800 8.300 8.350 8,000 66,540 8.3175 5.249 4.966 5.532 5.217 5.249 12,726 5.2285 0.00%
2015-07-30 0 8.350 8.310 8.450 8.350 8.500 39,000 330,340 8.4703 5.249 5.224 5.312 5.249 5.343 62,042 5.3245 -1.18%
2015-07-29 0 8.450 8.250 8.450 8.450 8.450 6,000 50,700 8.4500 5.312 5.186 5.312 5.312 5.312 9,545 5.3118 -0.59%
2015-07-28 0 8.500 8.300 8.500 8.300 8.800 84,000 713,520 8.4943 5.343 5.217 5.343 5.217 5.532 133,628 5.3396 -3.41%
2015-07-27 0 8.800 - 8.800 8.770 8.950 45,000 397,060 8.8236 5.532 - 5.532 5.513 5.626 71,587 5.5466 -7.17%
2015-07-24 0 9.480 8.800 9.480 - - 0 0 - 5.959 5.532 5.959 - - 0 - -0.21%
2015-07-23 0 9.500 9.250 9.700 9.500 9.700 13,000 124,710 9.5931 5.972 5.815 6.098 5.972 6.098 20,681 6.0303 -5.00%
2015-07-22 0 10.00 9.160 10.00 10.10 10.18 4,000 40,640 10.160 6.286 5.758 6.286 6.349 6.399 6,363 6.3867 9.41%
2015-07-21 0 9.140 9.020 9.140 9.220 9.220 2,000 18,440 9.2200 5.745 5.670 5.745 5.796 5.796 3,182 5.7958 -0.87%
2015-07-20 0 9.220 9.020 9.300 9.090 9.220 51,000 465,850 9.1343 5.796 5.670 5.846 5.714 5.796 81,131 5.7419 2.44%
2015-07-17 0 9.000 9.000 10.00 8.800 9.400 26,000 234,200 9.0077 5.657 5.657 6.286 5.532 5.909 41,361 5.6623 2.27%
2015-07-16 0 8.800 8.800 9.000 8.550 8.850 30,000 259,970 8.6657 5.532 5.532 5.657 5.375 5.563 47,724 5.4473 0.00%
2015-07-15 0 8.800 8.650 8.800 8.650 8.800 30,000 263,700 8.7900 5.532 5.437 5.532 5.437 5.532 47,724 5.5255 0.00%
2015-07-14 0 8.800 8.010 8.900 8.800 8.800 2,000 17,600 8.8000 5.532 5.035 5.595 5.532 5.532 3,182 5.5318 -2.22%
2015-07-13 0 9.000 8.820 10.18 9.000 9.000 16,000 144,000 9.0000 5.657 5.544 6.399 5.657 5.657 25,453 5.6575 2.86%
2015-07-10 0 8.750 8.750 9.170 8.400 8.420 53,000 445,270 8.4013 5.500 5.500 5.764 5.280 5.293 84,313 5.2812 2.94%
2015-07-09 0 8.500 8.300 9.550 8.300 8.500 7,000 58,300 8.3286 5.343 5.217 6.003 5.217 5.343 11,136 5.2354 10.39%
2015-07-08 0 7.700 7.700 7.990 7.500 8.550 174,000 1,383,670 7.9521 4.840 4.840 5.023 4.715 5.375 276,801 4.9988 -10.57%
2015-07-07 0 8.610 8.610 10.48 8.590 9.110 177,000 1,532,480 8.6581 5.412 5.412 6.588 5.400 5.727 281,574 5.4426 -5.38%
2015-07-06 0 9.100 9.010 9.350 8.890 9.280 32,000 293,980 9.1869 5.720 5.664 5.878 5.588 5.833 50,906 5.7750 -9.90%
2015-07-03 0 10.10 - 10.10 10.10 10.10 2,000 20,200 10.100 6.349 - 6.349 6.349 6.349 3,182 6.3490 0.02%
2015-07-02 0 10.44 10.20 10.44 - - 0 0 - 6.347 6.202 6.347 - - 0 - 0.00%
2015-06-30 0 10.44 10.24 10.50 - - 262,000 2,735,280 10.440 6.347 6.226 6.384 - - 430,923 6.3475 0.00%
2015-06-29 0 10.44 9.100 10.44 10.42 10.62 48,000 506,440 10.551 6.347 5.533 6.347 6.335 6.457 78,948 6.4149 -1.88%
2015-06-26 0 10.64 10.62 10.96 10.64 10.66 4,000 42,600 10.650 6.469 6.457 6.664 6.469 6.481 6,579 6.4752 0.00%
2015-06-25 0 10.64 10.64 10.96 10.60 10.96 80,000 861,720 10.772 6.469 6.469 6.664 6.445 6.664 131,579 6.5490 0.38%
2015-06-24 0 10.60 10.60 10.96 10.60 10.62 25,000 265,120 10.605 6.445 6.445 6.664 6.445 6.457 41,119 6.4477 0.00%
2015-06-23 0 10.60 10.60 10.90 10.52 10.68 25,000 265,080 10.603 6.445 6.445 6.627 6.396 6.493 41,119 6.4467 -0.19%
2015-06-22 0 10.62 10.62 10.92 10.50 10.80 59,000 634,620 10.756 6.457 6.457 6.639 6.384 6.566 97,040 6.5398 -2.03%
2015-06-19 0 10.84 10.84 11.20 10.84 11.20 78,000 850,540 10.904 6.591 6.591 6.810 6.591 6.810 128,290 6.6298 0.00%
2015-06-18 0 10.84 10.82 11.00 10.82 11.00 19,000 207,260 10.908 6.591 6.579 6.688 6.579 6.688 31,250 6.6323 -0.73%
2015-06-17 0 10.92 10.90 10.94 10.82 11.00 35,000 382,020 10.915 6.639 6.627 6.651 6.579 6.688 57,566 6.6362 1.11%
2015-06-16 0 10.80 10.80 10.98 10.78 11.10 37,000 400,580 10.826 6.566 6.566 6.676 6.554 6.749 60,855 6.5825 0.00%
2015-06-15 0 10.80 10.80 11.00 10.50 11.00 14,000 149,200 10.657 6.566 6.566 6.688 6.384 6.688 23,026 6.4795 -1.82%
2015-06-12 0 11.00 10.98 11.10 10.98 11.20 62,000 682,380 11.006 6.688 6.676 6.749 6.676 6.810 101,974 6.6917 0.18%
2015-06-11 0 10.98 10.98 11.00 10.90 11.16 43,000 472,560 10.990 6.676 6.676 6.688 6.627 6.785 70,724 6.6818 -1.79%
2015-06-10 0 11.18 10.90 11.20 10.90 11.38 39,000 433,160 11.107 6.797 6.627 6.810 6.627 6.919 64,145 6.7528 1.27%
2015-06-09 0 11.04 10.98 11.04 10.98 11.28 75,000 827,440 11.033 6.712 6.676 6.712 6.676 6.858 123,356 6.7078 1.10%
2015-06-08 0 10.92 10.90 11.00 10.80 11.12 39,000 428,120 10.977 6.639 6.627 6.688 6.566 6.761 64,145 6.6743 -1.09%
2015-06-05 0 11.04 10.98 11.04 10.90 11.10 131,000 1,438,300 10.979 6.712 6.676 6.712 6.627 6.749 215,461 6.6754 0.55%
2015-06-04 0 10.98 10.92 11.00 10.90 11.22 80,000 875,860 10.948 6.676 6.639 6.688 6.627 6.822 131,579 6.6565 0.55%
2015-06-03 0 10.92 10.92 11.16 10.92 11.02 99,000 1,086,360 10.973 6.639 6.639 6.785 6.639 6.700 162,830 6.6718 -0.73%
2015-06-02 0 11.00 11.00 11.20 10.96 11.10 117,000 1,287,560 11.005 6.688 6.688 6.810 6.664 6.749 192,435 6.6909 0.00%
2015-06-01 0 11.00 10.98 11.06 10.96 11.30 150,000 1,655,540 11.037 6.688 6.676 6.724 6.664 6.870 246,711 6.7104 -0.18%
2015-05-29 0 11.02 11.00 11.18 10.90 11.30 115,000 1,284,060 11.166 6.700 6.688 6.797 6.627 6.870 189,145 6.7887 1.47%
2015-05-28 0 10.86 10.84 10.98 10.78 11.30 245,000 2,693,100 10.992 6.603 6.591 6.676 6.554 6.870 402,962 6.6833 0.56%
2015-05-27 0 10.80 10.60 10.96 10.60 11.10 55,000 601,220 10.931 6.566 6.445 6.664 6.445 6.749 90,461 6.6462 -2.00%
2015-05-26 0 11.02 11.02 11.20 10.58 11.20 82,000 896,480 10.933 6.700 6.700 6.810 6.433 6.810 134,869 6.6470 5.35%
2015-05-22 0 10.46 10.46 10.66 10.34 10.52 80,000 835,580 10.445 6.360 6.360 6.481 6.287 6.396 131,579 6.3504 0.19%
2015-05-21 0 10.44 9.500 10.44 10.44 10.50 29,000 303,800 10.476 6.347 5.776 6.347 6.347 6.384 47,698 6.3693 -0.38%
2015-05-20 0 10.48 10.32 10.72 10.48 10.80 51,000 538,660 10.562 6.372 6.275 6.518 6.372 6.566 83,882 6.4216 -2.78%
2015-05-19 0 10.78 10.72 10.78 10.48 10.78 32,000 338,920 10.591 6.554 6.518 6.554 6.372 6.554 52,632 6.4395 0.00%
2015-05-18 0 10.78 10.58 10.78 11.20 11.20 1,000 11,200 11.200 6.554 6.433 6.554 6.810 6.810 1,645 6.8096 -0.19%
2015-05-15 0 10.80 10.76 10.80 10.68 10.80 28,000 301,340 10.762 6.566 6.542 6.566 6.493 6.566 46,053 6.5434 -0.37%
2015-05-14 0 10.84 10.50 10.84 10.50 10.86 46,000 486,020 10.566 6.591 6.384 6.591 6.384 6.603 75,658 6.4239 -0.37%
2015-05-13 0 10.88 10.58 10.88 - - 0 0 - 6.615 6.433 6.615 - - 0 - -0.91%
2015-05-12 0 10.98 10.58 10.98 - - 0 0 - 6.676 6.433 6.676 - - 0 - 0.00%
2015-05-11 0 10.98 10.50 11.00 10.50 10.98 9,000 94,980 10.553 6.676 6.384 6.688 6.384 6.676 14,803 6.4164 1.67%
2015-05-08 0 10.80 10.80 11.20 10.70 10.70 10,000 107,000 10.700 6.566 6.566 6.810 6.506 6.506 16,447 6.5056 3.85%
2015-05-07 0 10.40 10.20 10.90 10.40 10.92 71,000 768,980 10.831 6.323 6.202 6.627 6.323 6.639 116,777 6.5850 -5.45%
2015-05-06 0 11.00 11.00 11.20 11.00 11.28 24,000 267,520 11.147 6.688 6.688 6.810 6.688 6.858 39,474 6.7771 -2.48%
2015-05-05 0 11.28 11.00 11.28 11.08 11.30 27,000 303,780 11.251 6.858 6.688 6.858 6.737 6.870 44,408 6.8407 1.44%
2015-05-04 0 11.12 11.12 11.28 10.88 11.14 6,000 66,540 11.090 6.761 6.761 6.858 6.615 6.773 9,868 6.7427 -0.18%
2015-04-30 0 11.14 10.00 11.14 11.22 11.22 1,000 11,220 11.220 6.773 6.080 6.773 6.822 6.822 1,645 6.8217 -0.71%
2015-04-29 0 11.22 11.02 11.22 11.22 11.22 52,000 583,440 11.220 6.822 6.700 6.822 6.822 6.822 85,527 6.8217 -0.18%
2015-04-28 0 11.24 10.66 11.24 11.24 11.40 43,000 487,280 11.332 6.834 6.481 6.834 6.834 6.931 70,724 6.8899 -0.53%
2015-04-27 0 11.30 11.24 11.32 10.98 11.42 131,000 1,471,440 11.232 6.870 6.834 6.883 6.676 6.943 215,461 6.8293 5.81%
2015-04-24 0 10.68 10.64 10.68 10.46 10.70 187,000 1,981,200 10.595 6.493 6.469 6.493 6.360 6.506 307,567 6.4415 2.89%
2015-04-23 0 10.38 10.30 10.40 10.00 10.38 150,000 1,511,560 10.077 6.311 6.262 6.323 6.080 6.311 246,711 6.1268 4.01%
2015-04-22 0 9.980 9.980 9.990 9.940 10.04 127,000 1,267,250 9.9783 6.068 6.068 6.074 6.043 6.104 208,882 6.0668 0.30%
2015-04-21 0 9.950 9.870 9.950 9.800 9.980 67,000 663,890 9.9088 6.050 6.001 6.050 5.958 6.068 110,198 6.0245 -0.30%
2015-04-20 0 9.980 9.850 9.980 9.780 10.10 86,000 856,950 9.9645 6.068 5.989 6.068 5.946 6.141 141,448 6.0584 0.00%
2015-04-17 0 9.980 9.820 10.08 9.890 9.980 12,000 119,580 9.9650 6.068 5.971 6.129 6.013 6.068 19,737 6.0587 1.63%
2015-04-16 0 9.820 9.820 9.980 9.820 9.920 51,000 504,230 9.8869 5.971 5.971 6.068 5.971 6.031 83,882 6.0112 -1.31%
2015-04-15 0 9.950 9.780 9.950 9.700 10.06 85,000 842,760 9.9148 6.050 5.946 6.050 5.898 6.116 139,803 6.0282 0.00%
2015-04-14 0 9.950 9.950 10.00 9.950 10.50 129,000 1,295,990 10.046 6.050 6.050 6.080 6.050 6.384 212,172 6.1082 -0.50%
2015-04-13 0 10.00 9.830 10.18 9.500 10.22 349,000 3,427,360 9.8205 6.080 5.977 6.189 5.776 6.214 574,015 5.9709 3.09%
2015-04-10 0 9.700 9.600 9.800 9.500 9.700 39,000 372,740 9.5574 5.898 5.837 5.958 5.776 5.898 64,145 5.8109 4.19%
2015-04-09 0 9.310 9.310 9.800 9.210 9.800 179,000 1,705,680 9.5289 5.660 5.660 5.958 5.600 5.958 294,409 5.7936 -2.51%
2015-04-08 0 9.550 9.480 9.800 9.350 9.550 124,000 1,166,490 9.4072 5.806 5.764 5.958 5.685 5.806 203,948 5.7195 2.69%
2015-04-02 0 9.300 9.300 9.500 8.850 9.300 85,000 772,980 9.0939 5.654 5.654 5.776 5.381 5.654 139,803 5.5291 4.85%
2015-04-01 0 8.870 8.850 8.900 8.870 9.200 19,000 170,380 8.9674 5.393 5.381 5.411 5.393 5.594 31,250 5.4521 -2.53%
2015-03-31 0 9.100 9.100 9.110 8.750 9.100 146,000 1,321,610 9.0521 5.533 5.533 5.539 5.320 5.533 240,132 5.5037 1.22%
2015-03-30 0 8.990 8.790 9.000 8.970 9.090 436,000 3,927,380 9.0078 5.466 5.344 5.472 5.454 5.527 717,108 5.4767 0.00%
2015-03-27 0 8.990 8.010 8.990 9.000 9.090 95,000 858,760 9.0396 5.466 4.870 5.466 5.472 5.527 156,251 5.4960 -0.11%
2015-03-26 0 9.000 8.880 9.070 8.900 9.380 90,000 814,300 9.0478 5.472 5.399 5.515 5.411 5.703 148,027 5.5010 -2.17%
2015-03-25 0 9.200 9.130 9.280 9.200 9.200 12,000 110,400 9.2000 5.594 5.551 5.642 5.594 5.594 19,737 5.5936 2.22%
2015-03-24 0 9.000 9.000 9.080 8.990 9.020 21,000 189,100 9.0048 5.472 5.472 5.521 5.466 5.484 34,540 5.4749 0.00%
2015-03-23 0 9.000 9.000 9.150 8.700 8.890 6,000 53,130 8.8550 5.472 5.472 5.563 5.290 5.405 9,868 5.3838 1.35%
2015-03-20 0 8.880 8.820 8.880 8.880 8.880 3,000 26,640 8.8800 5.399 5.363 5.399 5.399 5.399 4,934 5.3990 -2.42%
2015-03-19 0 9.100 8.600 9.100 9.100 9.150 41,000 375,000 9.1463 5.533 5.229 5.533 5.533 5.563 67,434 5.5610 0.00%
2015-03-18 0 9.100 9.100 9.150 9.080 9.150 276,000 2,524,500 9.1467 5.533 5.533 5.563 5.521 5.563 453,949 5.5612 -0.87%
2015-03-17 0 9.180 9.050 9.180 9.170 9.240 72,000 661,400 9.1861 5.581 5.502 5.581 5.575 5.618 118,421 5.5851 0.00%
2015-03-16 0 9.180 9.180 9.490 9.000 9.400 82,000 759,240 9.2590 5.581 5.581 5.770 5.472 5.715 134,869 5.6295 -0.22%
2015-03-13 0 9.200 8.850 9.200 9.200 9.200 34,000 312,800 9.2000 5.594 5.381 5.594 5.594 5.594 55,921 5.5936 0.00%
2015-03-12 0 9.200 9.200 9.210 9.200 9.210 37,000 340,570 9.2046 5.594 5.594 5.600 5.594 5.600 60,855 5.5964 0.00%
2015-03-11 0 9.200 9.200 9.330 9.190 9.200 11,000 101,180 9.1982 5.594 5.594 5.673 5.587 5.594 18,092 5.5925 -1.60%
2015-03-10 0 9.350 9.350 9.480 9.350 9.400 49,000 459,170 9.3708 5.685 5.685 5.764 5.685 5.715 80,592 5.6974 -1.58%
2015-03-09 0 9.500 9.390 9.500 9.350 9.500 102,000 959,930 9.4111 5.776 5.709 5.776 5.685 5.776 167,764 5.7219 2.15%
2015-03-06 0 9.300 9.300 9.320 9.290 9.300 25,000 232,350 9.2940 5.654 5.654 5.667 5.648 5.654 41,119 5.6507 1.09%
2015-03-05 0 9.200 9.140 9.280 9.000 9.200 47,000 426,940 9.0838 5.594 5.557 5.642 5.472 5.594 77,303 5.5229 2.45%
2015-03-04 0 8.980 8.980 9.030 8.970 9.000 57,000 512,690 8.9946 5.460 5.460 5.490 5.454 5.472 93,750 5.4687 1.01%
2015-03-03 0 8.890 8.890 8.970 8.890 8.900 26,000 231,320 8.8969 5.405 5.405 5.454 5.405 5.411 42,763 5.4093 0.34%
2015-03-02 0 8.860 8.860 8.970 8.790 8.880 40,000 354,340 8.8585 5.387 5.387 5.454 5.344 5.399 65,790 5.3859 0.57%
2015-02-27 0 8.810 8.810 8.880 8.790 8.800 27,000 237,550 8.7981 5.356 5.356 5.399 5.344 5.350 44,408 5.3493 0.11%
2015-02-26 0 8.800 8.790 8.860 8.800 8.800 23,000 202,320 8.7965 5.350 5.344 5.387 5.350 5.350 37,829 5.3483 -0.11%
2015-02-25 0 8.810 8.810 8.880 8.700 8.810 58,000 509,660 8.7872 5.356 5.356 5.399 5.290 5.356 95,395 5.3426 1.26%
2015-02-24 0 8.700 8.290 8.970 - - 0 0 - 5.290 5.040 5.454 - - 0 - 0.00%
2015-02-23 0 8.700 8.400 8.750 8.540 8.550 53,000 453,120 8.5494 5.290 5.107 5.320 5.192 5.198 87,171 5.1980 1.64%
2015-02-18 0 8.560 8.560 8.880 8.500 8.700 18,000 154,930 8.6072 5.204 5.204 5.399 5.168 5.290 29,605 5.2332 -3.60%
2015-02-17 0 8.880 8.740 8.880 8.530 8.880 63,000 543,680 8.6298 5.399 5.314 5.399 5.186 5.399 103,619 5.2469 3.62%
2015-02-16 0 8.570 8.450 8.580 8.570 8.580 12,000 102,890 8.5742 5.211 5.138 5.217 5.211 5.217 19,737 5.2131 2.15%
2015-02-13 0 8.390 8.390 8.550 8.250 8.390 80,000 668,000 8.3500 5.101 5.101 5.198 5.016 5.101 131,579 5.0768 1.70%
2015-02-12 0 8.250 8.250 8.370 - - 0 0 - 5.016 5.016 5.089 - - 0 - 0.00%
2015-02-11 0 8.250 8.210 8.280 8.140 8.250 105,000 858,230 8.1736 5.016 4.992 5.034 4.949 5.016 172,698 4.9695 0.73%
2015-02-10 0 8.190 8.180 8.350 8.180 8.220 83,000 680,630 8.2004 4.980 4.973 5.077 4.973 4.998 136,514 4.9858 -0.24%
2015-02-09 0 8.210 8.210 8.310 8.200 8.310 39,000 321,930 8.2546 4.992 4.992 5.052 4.986 5.052 64,145 5.0188 1.36%
2015-02-06 0 8.100 8.100 8.380 - - 0 0 - 4.925 4.925 5.095 - - 0 - 0.37%
2015-02-05 0 8.070 8.070 8.100 8.000 8.070 16,000 128,700 8.0438 4.907 4.907 4.925 4.864 4.907 26,316 4.8906 1.89%
2015-02-04 0 7.920 7.920 8.330 - - 0 0 - 4.815 4.815 5.065 - - 0 - 1.02%
2015-02-03 0 7.840 7.840 7.880 7.840 7.880 28,000 219,840 7.8514 4.767 4.767 4.791 4.767 4.791 46,053 4.7737 -0.51%
2015-02-02 0 7.880 7.880 7.900 7.720 8.050 25,000 199,000 7.9600 4.791 4.791 4.803 4.694 4.894 41,119 4.8397 -0.51%
2015-01-30 0 7.920 7.910 8.060 7.810 7.950 12,000 94,460 7.8717 4.815 4.809 4.900 4.748 4.834 19,737 4.7860 1.41%
2015-01-29 0 7.810 7.810 8.080 7.800 7.810 20,000 156,080 7.8040 4.748 4.748 4.913 4.742 4.748 32,895 4.7448 0.13%
2015-01-28 0 7.800 7.800 8.140 7.800 7.890 12,000 93,780 7.8150 4.742 4.742 4.949 4.742 4.797 19,737 4.7515 0.00%
2015-01-27 0 7.800 7.800 8.500 7.790 7.810 24,000 187,320 7.8050 4.742 4.742 5.168 4.736 4.748 39,474 4.7454 -1.02%
2015-01-26 0 7.880 7.750 7.880 7.730 7.900 21,000 163,760 7.7981 4.791 4.712 4.791 4.700 4.803 34,540 4.7412 -0.38%
2015-01-23 0 7.910 7.730 8.500 7.900 7.910 15,000 118,560 7.9040 4.809 4.700 5.168 4.803 4.809 24,671 4.8056 0.64%
2015-01-22 0 7.860 7.860 8.500 7.860 8.050 18,000 142,940 7.9411 4.779 4.779 5.168 4.779 4.894 29,605 4.8282 -0.76%
2015-01-21 0 7.920 7.850 7.920 7.730 7.930 97,000 761,030 7.8457 4.815 4.773 4.815 4.700 4.821 159,540 4.7702 0.00%
2015-01-20 0 7.920 7.920 8.780 7.900 8.010 28,000 223,200 7.9714 4.815 4.815 5.338 4.803 4.870 46,053 4.8466 -1.00%
2015-01-19 0 8.000 7.900 8.000 7.900 8.010 19,000 151,950 7.9974 4.864 4.803 4.864 4.803 4.870 31,250 4.8624 -0.50%
2015-01-16 0 8.040 7.920 8.680 8.030 8.040 14,000 112,470 8.0336 4.888 4.815 5.277 4.882 4.888 23,026 4.8844 0.12%
2015-01-15 0 8.030 8.010 8.030 8.030 8.050 11,000 88,350 8.0318 4.882 4.870 4.882 4.882 4.894 18,092 4.8833 0.12%
2015-01-14 0 8.020 8.010 8.100 8.020 8.020 1,000 8,020 8.0200 4.876 4.870 4.925 4.876 4.876 1,645 4.8761 -1.11%
2015-01-13 0 8.110 8.080 8.110 8.100 8.110 17,000 137,790 8.1053 4.931 4.913 4.931 4.925 4.931 27,961 4.9280 0.00%
2015-01-12 0 8.110 8.110 8.150 8.010 8.100 38,000 307,100 8.0816 4.931 4.931 4.955 4.870 4.925 62,500 4.9136 -0.37%
2015-01-09 0 8.140 8.140 8.340 8.130 8.140 42,000 341,620 8.1338 4.949 4.949 5.071 4.943 4.949 69,079 4.9453 0.12%
2015-01-08 0 8.130 8.130 8.190 8.040 8.190 70,000 568,160 8.1166 4.943 4.943 4.980 4.888 4.980 115,132 4.9349 0.37%
2015-01-07 0 8.100 8.100 8.260 8.060 8.110 69,000 558,860 8.0994 4.925 4.925 5.022 4.900 4.931 113,487 4.9244 0.62%
2015-01-06 0 8.050 8.010 8.050 8.050 8.050 9,000 72,450 8.0500 4.894 4.870 4.894 4.894 4.894 14,803 4.8944 0.37%
2015-01-05 0 8.020 8.020 8.420 8.000 8.020 48,000 384,410 8.0085 4.876 4.876 5.119 4.864 4.876 78,948 4.8692 0.38%
2015-01-02 0 7.990 7.830 7.990 7.990 8.100 86,000 688,580 8.0067 4.858 4.761 4.858 4.858 4.925 141,448 4.8681 0.00%
2014-12-31 0 7.990 7.980 7.990 7.980 8.010 10,000 79,910 7.9910 4.858 4.852 4.858 4.852 4.870 16,447 4.8585 -0.25%
2014-12-30 0 8.010 7.910 8.010 8.000 8.010 3,000 24,020 8.0067 4.870 4.809 4.870 4.864 4.870 4,934 4.8680 0.00%
2014-12-29 0 8.010 8.010 8.050 8.010 8.010 10,000 80,100 8.0100 4.870 4.870 4.894 4.870 4.870 16,447 4.8701 0.00%
2014-12-24 0 8.010 8.010 8.050 8.010 8.020 476,000 3,812,860 8.0102 4.870 4.870 4.894 4.870 4.876 782,898 4.8702 -0.50%
2014-12-23 0 8.050 8.010 8.050 8.050 8.300 48,000 393,580 8.1996 4.894 4.870 4.894 4.894 5.046 78,948 4.9853 -0.62%
2014-12-22 0 8.100 8.020 8.100 8.010 8.200 75,000 604,410 8.0588 4.925 4.876 4.925 4.870 4.986 123,356 4.8997 -1.46%
2014-12-19 0 8.220 8.220 8.300 8.200 8.220 17,000 139,520 8.2071 4.998 4.998 5.046 4.986 4.998 27,961 4.9899 0.49%
2014-12-18 0 8.180 8.180 8.370 8.180 8.350 30,000 248,810 8.2937 4.973 4.973 5.089 4.973 5.077 49,342 5.0425 0.00%
2014-12-17 0 8.180 8.010 8.300 8.180 8.310 43,000 353,410 8.2188 4.973 4.870 5.046 4.973 5.052 70,724 4.9970 -1.45%
2014-12-16 0 8.300 8.210 8.300 8.300 8.600 66,000 563,700 8.5409 5.046 4.992 5.046 5.046 5.229 108,553 5.1929 -1.19%
2014-12-15 0 8.400 8.300 8.500 8.110 8.500 185,000 1,543,460 8.3430 5.107 5.046 5.168 4.931 5.168 304,277 5.0725 2.44%
2014-12-12 0 8.200 8.140 8.400 8.180 8.290 44,000 362,210 8.2320 4.986 4.949 5.107 4.973 5.040 72,369 5.0051 0.12%
2014-12-11 0 8.190 8.150 8.400 8.190 8.490 23,000 190,680 8.2904 4.980 4.955 5.107 4.980 5.162 37,829 5.0406 -2.38%
2014-12-10 0 8.390 8.280 8.500 8.390 8.500 26,000 219,510 8.4427 5.101 5.034 5.168 5.101 5.168 42,763 5.1331 -1.29%
2014-12-09 0 8.500 8.420 8.900 - - 4,000 33,680 8.4200 5.168 5.119 5.411 - - 6,579 5.1193 0.00%
2014-12-08 0 8.500 8.420 8.900 8.500 8.500 26,000 221,000 8.5000 5.168 5.119 5.411 5.168 5.168 42,763 5.1680 -1.05%
2014-12-05 0 8.590 8.500 8.600 8.600 9.000 3,000 26,250 8.7500 5.223 5.168 5.229 5.229 5.472 4,934 5.3200 -0.58%
2014-12-04 0 8.640 8.510 8.650 8.500 9.190 8,000 70,370 8.7963 5.253 5.174 5.259 5.168 5.587 13,158 5.3481 1.65%
2014-12-03 0 8.500 8.500 8.680 8.500 8.700 23,000 199,100 8.6565 5.168 5.168 5.277 5.168 5.290 37,829 5.2631 -2.07%
2014-12-02 0 8.680 8.510 9.200 8.550 8.680 38,000 326,050 8.5803 5.277 5.174 5.594 5.198 5.277 62,500 5.2168 0.93%
2014-12-01 0 8.600 8.550 8.750 8.600 8.640 51,000 438,790 8.6037 5.229 5.198 5.320 5.229 5.253 83,882 5.2310 -1.71%
2014-11-28 0 8.750 8.560 8.760 8.600 8.780 16,000 138,410 8.6506 5.320 5.204 5.326 5.229 5.338 26,316 5.2596 -0.11%
2014-11-27 0 8.760 8.450 8.760 8.780 8.780 3,100 27,210 8.7774 5.326 5.138 5.326 5.338 5.338 5,099 5.3367 -0.45%
2014-11-26 0 8.800 8.410 8.860 8.780 8.860 17,000 149,750 8.8088 5.350 5.113 5.387 5.338 5.387 27,961 5.3557 -1.12%
2014-11-25 0 8.900 8.810 9.000 8.900 8.940 12,000 106,840 8.9033 5.411 5.356 5.472 5.411 5.436 19,737 5.4132 -1.00%
2014-11-24 0 8.990 8.900 8.990 8.900 9.000 12,000 107,620 8.9683 5.466 5.411 5.466 5.411 5.472 19,737 5.4527 -0.22%
2014-11-21 0 9.010 9.010 9.050 8.810 9.010 9,000 79,760 8.8622 5.478 5.478 5.502 5.356 5.478 14,803 5.3882 0.00%
2014-11-20 0 9.010 9.010 9.180 9.000 9.000 3,000 27,000 9.0000 5.478 5.478 5.581 5.472 5.472 4,934 5.4720 0.11%
2014-11-19 0 9.000 9.000 9.100 8.810 9.000 37,000 326,390 8.8214 5.472 5.472 5.533 5.356 5.472 60,855 5.3634 0.22%
2014-11-18 0 8.980 8.980 9.180 - - 0 0 - 5.460 5.460 5.581 - - 0 - 1.93%
2014-11-17 0 8.810 8.810 8.900 8.800 9.190 55,000 486,630 8.8478 5.356 5.356 5.411 5.350 5.587 90,461 5.3795 0.11%
2014-11-14 0 8.800 8.800 8.880 8.600 8.800 36,000 314,800 8.7444 5.350 5.350 5.399 5.229 5.350 59,211 5.3166 1.15%
2014-11-13 0 8.700 8.700 8.900 8.600 8.700 33,000 285,740 8.6588 5.290 5.290 5.411 5.229 5.290 54,277 5.2645 0.81%
2014-11-12 0 8.630 8.550 8.630 8.550 8.630 18,000 154,400 8.5778 5.247 5.198 5.247 5.198 5.247 29,605 5.2153 0.35%
2014-11-11 0 8.600 8.500 8.650 8.600 8.600 2,000 17,200 8.6000 5.229 5.168 5.259 5.229 5.229 3,289 5.2288 -0.92%
2014-11-10 0 8.680 8.680 8.760 8.560 8.680 33,000 283,530 8.5918 5.277 5.277 5.326 5.204 5.277 54,277 5.2238 1.52%
2014-11-07 0 8.550 8.500 8.800 - - 0 0 - 5.198 5.168 5.350 - - 0 - 0.00%
2014-11-06 0 8.550 8.550 8.790 8.550 8.550 6,000 51,600 8.6000 5.198 5.198 5.344 5.198 5.198 9,868 5.2288 -1.72%
2014-11-05 0 8.700 8.550 8.900 8.700 8.700 16,000 139,200 8.7000 5.290 5.198 5.411 5.290 5.290 26,316 5.2896 0.00%
2014-11-04 0 8.700 8.540 8.700 - - 0 0 - 5.290 5.192 5.290 - - 0 - 0.00%
2014-11-03 0 8.700 8.550 8.800 8.700 8.700 2,000 17,400 8.7000 5.290 5.198 5.350 5.290 5.290 3,289 5.2896 0.00%
2014-10-31 0 8.700 8.700 8.900 8.670 8.700 27,000 234,710 8.6930 5.290 5.290 5.411 5.271 5.290 44,408 5.2853 -0.11%
2014-10-30 0 8.710 8.610 8.800 8.710 8.800 9,000 78,840 8.7600 5.296 5.235 5.350 5.296 5.350 14,803 5.3261 -1.02%
2014-10-29 0 8.800 8.800 8.840 8.610 8.610 6,000 51,660 8.6100 5.350 5.350 5.375 5.235 5.235 9,868 5.2349 0.34%
2014-10-28 0 8.770 8.420 8.900 - - 0 0 - 5.332 5.119 5.411 - - 0 - 0.00%
2014-10-27 0 8.770 8.570 8.880 - - 0 0 - 5.332 5.211 5.399 - - 0 - 0.00%
2014-10-24 0 8.770 8.550 8.770 8.760 8.790 41,000 359,630 8.7715 5.332 5.198 5.332 5.326 5.344 67,434 5.3330 0.23%
2014-10-23 0 8.750 8.550 8.780 - - 0 0 - 5.320 5.198 5.338 - - 0 - 0.00%
2014-10-22 0 8.750 8.560 8.750 - - 0 0 - 5.320 5.204 5.320 - - 0 - -0.11%
2014-10-21 0 8.760 8.560 8.770 8.550 8.760 19,000 163,870 8.6247 5.326 5.204 5.332 5.198 5.326 31,250 5.2438 0.34%
2014-10-20 0 8.730 8.710 8.750 8.730 8.730 3,000 26,190 8.7300 5.308 5.296 5.320 5.308 5.308 4,934 5.3078 0.00%
2014-10-17 0 8.730 8.560 8.730 8.550 8.780 10,000 86,930 8.6930 5.308 5.204 5.308 5.198 5.338 16,447 5.2853 -0.23%
2014-10-16 0 8.750 8.550 8.750 8.750 8.780 24,785 217,018 8.7560 5.320 5.198 5.320 5.320 5.338 40,765 5.3236 -0.34%
2014-10-15 0 8.780 8.750 8.780 8.780 8.780 47,000 412,660 8.7800 5.338 5.320 5.338 5.338 5.338 77,303 5.3382 0.11%
2014-10-14 0 8.770 8.770 8.780 8.770 8.770 15,000 131,550 8.7700 5.332 5.332 5.338 5.332 5.332 24,671 5.3321 0.23%
2014-10-13 0 8.750 8.750 8.780 8.750 8.780 40,000 351,020 8.7755 5.320 5.320 5.338 5.320 5.338 65,790 5.3355 0.00%
2014-10-10 0 8.750 8.630 8.790 8.740 8.750 6,000 52,490 8.7483 5.320 5.247 5.344 5.314 5.320 9,868 5.3190 0.34%
2014-10-09 0 8.720 8.700 8.800 8.690 8.880 99,000 862,800 8.7152 5.302 5.290 5.350 5.284 5.399 162,830 5.2988 0.23%
2014-10-08 0 8.700 8.700 8.740 8.700 8.750 21,000 183,340 8.7305 5.290 5.290 5.314 5.290 5.320 34,540 5.3081 -1.69%
2014-10-07 0 8.850 8.710 8.860 8.630 8.870 7,000 61,830 8.8329 5.381 5.296 5.387 5.247 5.393 11,513 5.3704 0.23%
2014-10-06 0 8.830 8.600 8.840 8.830 8.830 1,000 8,830 8.8300 5.369 5.229 5.375 5.369 5.369 1,645 5.3686 0.46%
2014-10-03 0 8.790 8.420 8.790 8.790 8.790 19,000 167,010 8.7900 5.344 5.119 5.344 5.344 5.344 31,250 5.3443 -1.01%
2014-09-30 0 8.880 8.470 8.880 8.580 8.900 117,000 1,027,580 8.7827 5.399 5.150 5.399 5.217 5.411 192,435 5.3399 5.46%
2014-09-29 0 8.420 8.420 8.510 8.410 8.530 47,000 397,300 8.4532 5.119 5.119 5.174 5.113 5.186 77,303 5.1395 -2.77%
2014-09-26 0 8.660 8.660 8.850 8.600 8.650 20,000 172,420 8.6210 5.265 5.265 5.381 5.229 5.259 32,895 5.2415 0.12%
2014-09-25 0 8.650 8.600 8.650 - - 0 0 - 5.259 5.229 5.259 - - 0 - -0.35%
2014-09-24 0 8.680 8.680 8.750 8.680 8.750 18,000 156,820 8.7122 5.277 5.277 5.320 5.277 5.320 29,605 5.2970 -0.80%
2014-09-23 0 8.750 8.650 8.750 8.770 8.770 8,000 70,160 8.7700 5.320 5.259 5.320 5.332 5.332 13,158 5.3321 -0.46%
2014-09-22 0 8.790 8.660 8.790 8.770 8.820 34,000 299,060 8.7959 5.344 5.265 5.344 5.332 5.363 55,921 5.3479 0.46%
2014-09-19 0 8.750 8.750 8.780 8.750 8.750 38,000 332,500 8.7500 5.320 5.320 5.338 5.320 5.320 62,500 5.3200 0.00%
2014-09-18 0 8.750 8.600 8.750 8.750 8.750 10,000 87,500 8.7500 5.320 5.229 5.320 5.320 5.320 16,447 5.3200 0.92%
2014-09-17 0 8.670 8.630 8.670 8.670 8.780 72,000 631,060 8.7647 5.271 5.247 5.271 5.271 5.338 118,421 5.3289 -1.48%
2014-09-16 0 8.800 8.600 8.800 8.750 8.800 67,000 587,470 8.7682 5.350 5.229 5.350 5.320 5.350 110,198 5.3311 0.57%
2014-09-15 0 8.750 8.750 8.770 8.750 8.800 16,000 140,500 8.7813 5.320 5.320 5.332 5.320 5.350 26,316 5.3390 0.00%
2014-09-12 0 8.750 8.710 8.750 8.730 8.800 94,000 823,980 8.7657 5.320 5.296 5.320 5.308 5.350 154,606 5.3296 -0.46%
2014-09-11 0 8.790 8.650 8.800 8.800 8.990 27,000 239,740 8.8793 5.344 5.259 5.350 5.350 5.466 44,408 5.3986 -0.57%
2014-09-10 0 8.840 8.760 8.850 8.800 8.930 466,000 4,124,150 8.8501 5.375 5.326 5.381 5.350 5.429 766,450 5.3808 0.45%
2014-09-08 0 8.800 8.770 8.800 8.770 9.160 138,000 1,238,410 8.9740 5.350 5.332 5.350 5.332 5.569 226,975 5.4562 -3.83%
2014-09-05 0 9.150 9.150 9.180 9.100 9.150 22,000 200,750 9.1250 5.563 5.563 5.581 5.533 5.563 36,184 5.5480 0.11%
2014-09-04 0 9.140 9.050 9.140 9.100 9.180 86,000 787,450 9.1564 5.557 5.502 5.557 5.533 5.581 141,448 5.5671 -0.33%
2014-09-03 0 9.170 9.100 9.180 9.100 9.200 31,000 283,720 9.1523 5.575 5.533 5.581 5.533 5.594 50,987 5.5646 -0.76%
2014-09-02 0 9.240 9.050 9.240 9.240 9.240 10,000 92,400 9.2400 5.618 5.502 5.618 5.618 5.618 16,447 5.6179 -0.11%
2014-09-01 0 9.250 9.200 9.250 9.200 9.300 21,000 193,920 9.2343 5.624 5.594 5.624 5.594 5.654 34,540 5.6144 -0.43%
2014-08-29 0 9.290 9.100 9.290 9.300 9.300 2,000 18,600 9.3000 5.648 5.533 5.648 5.654 5.654 3,289 5.6544 -0.11%
2014-08-28 0 9.300 9.300 9.330 9.170 9.300 197,000 1,828,470 9.2816 5.654 5.654 5.673 5.575 5.654 324,014 5.6432 1.64%
2014-08-27 0 9.150 9.150 9.220 9.150 9.300 89,000 824,430 9.2633 5.563 5.563 5.606 5.563 5.654 146,382 5.6320 -0.54%
2014-08-26 0 9.200 9.200 9.280 9.100 9.450 285,000 2,627,160 9.2181 5.594 5.594 5.642 5.533 5.746 468,752 5.6046 -6.88%
2014-08-25 0 9.880 9.650 9.950 9.650 9.880 37,000 361,830 9.7792 6.007 5.867 6.050 5.867 6.007 60,855 5.9457 2.38%
2014-08-22 0 9.650 9.500 9.800 9.500 9.750 59,000 567,850 9.6246 5.867 5.776 5.958 5.776 5.928 97,040 5.8517 3.21%
2014-08-21 0 9.350 9.350 9.450 9.320 9.400 61,000 570,450 9.3516 5.685 5.685 5.746 5.667 5.715 100,329 5.6858 0.54%
2014-08-20 0 9.300 9.000 9.400 - - 0 0 - 5.654 5.472 5.715 - - 0 - 0.00%
2014-08-19 0 9.300 9.050 9.300 9.230 9.400 58,000 537,180 9.2617 5.654 5.502 5.654 5.612 5.715 95,395 5.6311 0.76%
2014-08-18 0 9.230 9.100 9.230 9.100 9.230 40,000 364,290 9.1073 5.612 5.533 5.612 5.533 5.612 65,790 5.5372 2.10%
2014-08-15 0 9.040 9.040 9.450 9.020 9.100 8,000 72,240 9.0300 5.496 5.496 5.746 5.484 5.533 13,158 5.4902 0.44%
2014-08-14 0 9.000 9.000 9.240 9.000 9.000 12,000 108,000 9.0000 5.472 5.472 5.618 5.472 5.472 19,737 5.4720 -2.17%
2014-08-13 0 9.200 9.020 9.390 - - 0 0 - 5.594 5.484 5.709 - - 0 - 0.00%
2014-08-12 0 9.200 9.200 9.320 9.100 9.300 58,000 533,450 9.1974 5.594 5.594 5.667 5.533 5.654 95,395 5.5920 4.31%
2014-08-11 0 8.820 9.000 9.190 8.750 9.500 120,000 1,095,060 9.1255 5.363 5.472 5.587 5.320 5.776 197,369 5.5483 -7.16%
2014-08-08 0 9.500 9.210 9.500 - - 0 0 - 5.776 5.600 5.776 - - 0 - -1.04%
2014-08-07 0 9.600 9.200 9.600 9.130 9.760 21,000 198,460 9.4505 5.837 5.594 5.837 5.551 5.934 34,540 5.7459 5.38%
2014-08-06 0 9.110 9.110 9.450 9.110 9.110 18,000 163,980 9.1100 5.539 5.539 5.746 5.539 5.539 29,605 5.5389 0.11%
2014-08-05 0 9.100 9.100 9.460 - - 0 0 - 5.533 5.533 5.752 - - 0 - 0.11%
2014-08-04 0 9.090 9.090 9.600 9.090 9.100 40,000 363,980 9.0995 5.527 5.527 5.837 5.527 5.533 65,790 5.5325 0.33%
2014-08-01 0 9.060 9.060 9.650 9.020 9.060 9,000 81,460 9.0511 5.508 5.508 5.867 5.484 5.508 14,803 5.5031 0.44%
2014-07-31 0 9.020 9.020 9.450 9.000 9.480 16,000 149,070 9.3169 5.484 5.484 5.746 5.472 5.764 26,316 5.6646 1.23%
2014-07-30 0 8.910 8.910 9.510 8.900 9.300 147,000 1,343,070 9.1365 5.417 5.417 5.782 5.411 5.654 241,777 5.5550 -4.19%
2014-07-29 0 9.300 9.300 9.440 9.200 9.880 27,000 258,370 9.5693 5.654 5.654 5.739 5.594 6.007 44,408 5.8181 0.00%
2014-07-28 0 9.300 9.100 9.510 9.300 9.510 38,000 357,500 9.4079 5.654 5.533 5.782 5.654 5.782 62,500 5.7200 -2.21%
2014-07-25 0 9.510 9.250 9.600 - - 0 0 - 5.782 5.624 5.837 - - 0 - 0.00%
2014-07-24 0 9.510 9.010 9.600 9.400 9.510 11,000 104,170 9.4700 5.782 5.478 5.837 5.715 5.782 18,092 5.7577 0.11%
2014-07-23 0 9.500 9.400 9.500 - - 0 0 - 5.776 5.715 5.776 - - 0 - 0.00%
2014-07-22 0 9.500 9.360 9.500 9.350 9.600 16,000 152,060 9.5038 5.776 5.691 5.776 5.685 5.837 26,316 5.7783 1.06%
2014-07-21 0 9.400 9.300 9.400 - - 0 0 - 5.715 5.654 5.715 - - 0 - 0.00%
2014-07-18 0 9.400 9.000 9.580 - - 0 0 - 5.715 5.472 5.825 - - 0 - 0.00%
2014-07-17 0 9.400 9.000 9.500 - - 0 0 - 5.715 5.472 5.776 - - 0 - 0.00%
2014-07-16 0 9.400 9.000 9.550 9.400 9.600 4,000 37,800 9.4500 5.715 5.472 5.806 5.715 5.837 6,579 5.7456 0.43%
2014-07-15 0 9.360 9.260 9.360 9.260 9.400 14,000 131,160 9.3686 5.691 5.630 5.691 5.630 5.715 23,026 5.6961 1.08%
2014-07-14 0 9.260 9.260 9.500 9.260 9.480 43,000 407,200 9.4698 5.630 5.630 5.776 5.630 5.764 70,724 5.7576 -3.54%
2014-07-11 0 9.600 9.500 9.740 9.600 9.600 5,000 48,000 9.6000 5.837 5.776 5.922 5.837 5.837 8,224 5.8368 -2.83%
2014-07-10 0 9.880 9.270 9.880 9.880 9.980 21,000 209,480 9.9752 6.007 5.636 6.007 6.007 6.068 34,540 6.0649 4.00%
2014-07-09 0 9.500 9.300 9.500 9.300 9.730 11,000 103,430 9.4027 5.776 5.654 5.776 5.654 5.916 18,092 5.7168 2.15%
2014-07-08 0 9.300 9.180 9.680 9.180 9.300 8,000 73,800 9.2250 5.654 5.581 5.885 5.581 5.654 13,158 5.6088 3.22%
2014-07-07 0 9.010 9.010 10.00 - - 0 0 - 5.478 5.478 6.080 - - 0 - 1.12%
2014-07-04 0 8.910 8.910 9.940 8.900 8.900 5,000 44,500 8.9000 5.417 5.417 6.043 5.411 5.411 8,224 5.4112 1.25%
2014-07-03 0 8.800 8.800 9.700 - - 0 0 - 5.350 5.350 5.898 - - 0 - 2.50%
2014-07-02 0 8.900 8.900 9.180 8.900 8.900 3,000 26,700 8.9000 5.220 5.220 5.384 5.220 5.220 5,115 5.2197 0.56%
2014-06-30 0 8.850 8.980 9.140 8.660 9.030 262,000 2,304,880 8.7973 5.190 5.267 5.361 5.079 5.296 446,727 5.1595 -0.56%
2014-06-27 0 8.900 8.810 8.900 8.850 8.910 124,000 1,098,650 8.8601 5.220 5.167 5.220 5.190 5.226 211,428 5.1963 -2.20%
2014-06-26 0 9.100 9.000 9.100 9.100 9.100 1,000 9,100 9.1000 5.337 5.278 5.337 5.337 5.337 1,705 5.3370 -0.11%
2014-06-25 0 9.110 8.900 9.120 9.100 9.140 28,000 254,860 9.1021 5.343 5.220 5.349 5.337 5.361 47,742 5.3383 0.11%
2014-06-24 0 9.100 8.500 9.100 9.050 9.150 23,000 208,000 9.0435 5.337 4.985 5.337 5.308 5.366 39,216 5.3039 -0.44%
2014-06-23 0 9.140 9.110 9.140 9.130 9.170 26,000 237,750 9.1442 5.361 5.343 5.361 5.355 5.378 44,332 5.3630 0.66%
2014-06-20 0 9.080 8.700 9.080 9.080 9.100 17,000 154,620 9.0953 5.325 5.102 5.325 5.325 5.337 28,986 5.3343 0.44%
2014-06-19 0 9.040 8.550 9.040 9.040 9.040 2,000 18,080 9.0400 5.302 5.014 5.302 5.302 5.302 3,410 5.3019 1.57%
2014-06-18 0 8.900 8.700 9.000 8.900 8.900 3,000 26,700 8.9000 5.220 5.102 5.278 5.220 5.220 5,115 5.2197 -1.33%
2014-06-17 0 9.020 8.200 9.020 9.000 9.040 4,000 36,080 9.0200 5.290 4.809 5.290 5.278 5.302 6,820 5.2901 0.22%
2014-06-16 0 9.000 8.200 9.000 8.800 9.000 11,000 97,550 8.8682 5.278 4.809 5.278 5.161 5.278 18,756 5.2011 0.00%
2014-06-13 0 9.000 8.200 9.080 9.080 9.080 3,000 27,240 9.0800 5.278 4.809 5.325 5.325 5.325 5,115 5.3253 0.00%
2014-06-12 0 9.000 8.200 9.000 9.000 9.010 9,000 81,050 9.0056 5.278 4.809 5.278 5.278 5.284 15,346 5.2817 0.33%
2014-06-11 0 8.970 8.700 8.970 8.890 8.980 22,000 196,320 8.9236 5.261 5.102 5.261 5.214 5.267 37,511 5.2336 0.79%
2014-06-10 0 8.900 8.700 8.900 8.880 8.980 20,000 177,940 8.8970 5.220 5.102 5.220 5.208 5.267 34,101 5.2180 0.23%
2014-06-09 0 8.880 8.600 8.880 8.800 8.880 3,000 26,480 8.8267 5.208 5.044 5.208 5.161 5.208 5,115 5.1767 0.91%
2014-06-06 0 8.800 8.800 8.980 - - 0 0 - 5.161 5.161 5.267 - - 0 - 0.00%
2014-06-05 0 8.800 8.800 9.000 8.800 9.050 16,000 141,050 8.8156 5.161 5.161 5.278 5.161 5.308 27,281 5.1703 -0.56%
2014-06-04 0 8.850 8.750 8.850 8.850 8.890 4,000 35,480 8.8700 5.190 5.132 5.190 5.190 5.214 6,820 5.2022 -0.56%
2014-06-03 0 8.900 8.710 8.900 8.600 8.900 11,000 95,440 8.6764 5.220 5.108 5.220 5.044 5.220 18,756 5.0886 2.30%
2014-05-30 0 8.700 8.500 8.700 8.700 8.700 5,000 43,500 8.7000 5.102 4.985 5.102 5.102 5.102 8,525 5.1025 0.00%
2014-05-29 0 8.700 8.500 8.790 8.700 8.700 10,000 87,000 8.7000 5.102 4.985 5.155 5.102 5.102 17,051 5.1025 -1.02%
2014-05-28 0 8.790 8.700 8.880 - - 0 0 - 5.155 5.102 5.208 - - 0 - 0.00%
2014-05-27 0 8.790 8.510 8.790 8.690 8.790 28,000 243,620 8.7007 5.155 4.991 5.155 5.097 5.155 47,742 5.1029 1.03%
2014-05-26 0 8.700 8.650 8.700 8.690 8.700 10,000 86,980 8.6980 5.102 5.073 5.102 5.097 5.102 17,051 5.1013 0.23%
2014-05-23 0 8.680 8.480 8.690 8.680 8.690 7,000 60,800 8.6857 5.091 4.973 5.097 5.091 5.097 11,935 5.0941 2.12%
2014-05-22 0 8.500 8.360 8.510 8.500 8.700 31,000 266,020 8.5813 4.985 4.903 4.991 4.985 5.102 52,857 5.0328 -1.05%
2014-05-21 0 8.590 8.550 8.620 8.360 8.590 73,000 623,240 8.5375 5.038 5.014 5.056 4.903 5.038 124,470 5.0072 2.75%
2014-05-20 0 8.360 8.350 8.530 8.360 8.360 3,000 25,080 8.3600 4.903 4.897 5.003 4.903 4.903 5,115 4.9030 -1.07%
2014-05-19 0 8.450 8.450 8.590 8.450 8.600 211,000 1,783,830 8.4542 4.956 4.956 5.038 4.956 5.044 359,768 4.9583 0.00%
2014-05-16 0 8.450 8.300 8.450 8.450 8.550 15,000 127,520 8.5013 4.956 4.868 4.956 4.956 5.014 25,576 4.9859 -1.97%
2014-05-15 0 8.620 8.180 8.640 8.590 8.640 21,000 180,630 8.6014 5.056 4.797 5.067 5.038 5.067 35,806 5.0446 0.35%
2014-05-14 0 8.590 8.200 8.590 8.550 8.600 19,000 162,760 8.5663 5.038 4.809 5.038 5.014 5.044 32,396 5.0240 0.35%
2014-05-13 0 8.560 8.200 8.640 - - 0 0 - 5.020 4.809 5.067 - - 0 - 0.00%
2014-05-12 0 8.560 8.550 8.640 8.540 8.560 3,000 25,650 8.5500 5.020 5.014 5.067 5.009 5.020 5,115 5.0145 0.00%
2014-05-09 0 8.560 8.250 8.640 - - 0 0 - 5.020 4.839 5.067 - - 0 - -1.04%
2014-05-08 0 8.650 7.670 8.690 - - 0 0 - 5.073 4.498 5.097 - - 0 - 0.00%
2014-05-07 0 8.650 8.260 8.790 - - 0 0 - 5.073 4.844 5.155 - - 0 - 0.00%
2014-05-05 0 8.650 8.650 8.780 - - 0 0 - 5.073 5.073 5.149 - - 0 - 0.58%
2014-05-02 0 8.600 8.600 8.680 8.600 8.610 4,000 34,410 8.6025 5.044 5.044 5.091 5.044 5.050 6,820 5.0453 0.00%
2014-04-30 0 8.600 8.410 8.770 8.600 8.700 73,000 634,020 8.6852 5.044 4.932 5.144 5.044 5.102 124,470 5.0938 -1.15%
2014-04-29 0 8.700 8.700 8.730 8.590 8.730 17,000 146,630 8.6253 5.102 5.102 5.120 5.038 5.120 28,986 5.0586 1.16%
2014-04-28 0 8.600 8.580 8.950 8.600 8.820 12,000 105,520 8.7933 5.044 5.032 5.249 5.044 5.173 20,461 5.1572 -4.76%
2014-04-25 0 9.030 7.670 9.030 9.030 9.110 26,000 235,740 9.0669 5.296 4.498 5.296 5.296 5.343 44,332 5.3176 -0.88%
2014-04-24 0 9.110 9.100 9.250 9.110 9.110 1,000 9,110 9.1100 5.343 5.337 5.425 5.343 5.343 1,705 5.3429 0.89%
2014-04-23 0 9.030 9.020 9.030 9.030 9.030 2,000 18,060 9.0300 5.296 5.290 5.296 5.296 5.296 3,410 5.2960 0.33%
2014-04-22 0 9.000 8.910 9.000 8.970 9.000 99,000 889,070 8.9805 5.278 5.226 5.278 5.261 5.278 168,801 5.2670 0.22%
2014-04-17 0 8.980 8.980 9.000 8.980 9.010 70,000 629,090 8.9870 5.267 5.267 5.278 5.267 5.284 119,354 5.2708 -0.11%
2014-04-16 0 8.990 8.980 9.000 8.990 9.200 59,000 532,200 9.0203 5.273 5.267 5.278 5.273 5.396 100,599 5.2903 -0.77%
2014-04-15 0 9.060 9.040 9.050 9.050 9.200 15,000 137,800 9.1867 5.314 5.302 5.308 5.308 5.396 25,576 5.3879 0.22%
2014-04-14 0 9.040 9.040 9.060 9.030 9.040 24,000 216,900 9.0375 5.302 5.302 5.314 5.296 5.302 40,922 5.3004 0.33%
2014-04-11 0 9.010 9.010 9.020 9.000 9.020 41,000 369,310 9.0076 5.284 5.284 5.290 5.278 5.290 69,908 5.2828 0.11%
2014-04-10 0 9.000 8.980 9.100 9.000 9.150 59,000 533,900 9.0492 5.278 5.267 5.337 5.278 5.366 100,599 5.3072 0.00%
2014-04-09 0 9.000 9.000 9.100 8.990 9.000 20,000 179,810 8.9905 5.278 5.278 5.337 5.273 5.278 34,101 5.2728 1.01%
2014-04-08 0 8.910 8.910 8.980 8.900 8.910 58,000 516,250 8.9009 5.226 5.226 5.267 5.220 5.226 98,894 5.2203 -1.00%
2014-04-07 0 9.000 8.820 9.000 8.900 9.000 60,000 536,140 8.9357 5.278 5.173 5.278 5.220 5.278 102,304 5.2407 1.58%
2014-04-04 0 8.860 8.770 8.860 8.770 8.870 2,000 17,640 8.8200 5.196 5.144 5.196 5.144 5.202 3,410 5.1728 1.03%
2014-04-03 0 8.770 8.770 8.780 8.760 8.810 43,000 377,890 8.7881 5.144 5.144 5.149 5.138 5.167 73,318 5.1541 -1.24%
2014-04-02 0 8.880 8.800 8.900 8.770 8.950 75,000 666,960 8.8928 5.208 5.161 5.220 5.144 5.249 127,880 5.2155 1.14%
2014-04-01 0 8.780 8.700 8.780 8.640 8.780 58,000 496,740 8.5645 5.149 5.102 5.149 5.067 5.149 98,894 5.0230 3.54%
2014-03-31 0 8.480 8.380 8.480 8.250 8.580 143,000 1,205,230 8.4282 4.973 4.915 4.973 4.839 5.032 243,824 4.9430 -0.24%
2014-03-28 0 8.500 8.400 8.500 8.350 8.500 67,000 565,400 8.4388 4.985 4.927 4.985 4.897 4.985 114,239 4.9493 1.31%
2014-03-27 0 8.390 8.330 8.390 8.050 8.500 193,000 1,612,760 8.3563 4.921 4.885 4.921 4.721 4.985 329,077 4.9009 -3.67%
2014-03-26 0 8.710 8.600 8.770 8.400 8.750 90,000 764,470 8.4941 5.108 5.044 5.144 4.927 5.132 153,456 4.9817 3.94%
2014-03-25 0 8.380 8.380 8.440 7.980 8.800 198,000 1,628,720 8.2259 4.915 4.915 4.950 4.680 5.161 337,602 4.8244 -6.89%
2014-03-24 0 9.000 9.000 9.210 9.000 9.220 11,000 100,750 9.1591 5.278 5.278 5.402 5.278 5.407 18,756 5.3717 -4.15%
2014-03-21 0 9.390 9.160 9.390 9.210 9.390 7,000 65,470 9.3529 5.507 5.372 5.507 5.402 5.507 11,935 5.4853 0.11%
2014-03-20 0 9.380 9.250 9.390 9.240 9.390 52,000 481,550 9.2606 5.501 5.425 5.507 5.419 5.507 88,663 5.4312 0.64%
2014-03-19 0 9.320 9.250 9.320 9.250 9.340 32,000 296,550 9.2672 5.466 5.425 5.466 5.425 5.478 54,562 5.4351 0.32%
2014-03-18 0 9.290 9.270 9.290 9.250 9.450 44,000 407,790 9.2680 5.448 5.437 5.448 5.425 5.542 75,023 5.4355 0.54%
2014-03-17 0 9.240 9.160 9.240 9.150 9.250 31,000 284,120 9.1652 5.419 5.372 5.419 5.366 5.425 52,857 5.3753 -0.43%
2014-03-14 0 9.280 9.260 9.280 9.230 9.300 14,000 129,790 9.2707 5.443 5.431 5.443 5.413 5.454 23,871 5.4372 -0.54%
2014-03-13 0 9.330 9.210 9.330 9.200 9.400 26,000 242,410 9.3235 5.472 5.402 5.472 5.396 5.513 44,332 5.4681 -0.32%
2014-03-12 0 9.360 9.300 9.360 9.360 9.490 58,000 546,610 9.4243 5.490 5.454 5.490 5.490 5.566 98,894 5.5273 -0.43%
2014-03-11 0 9.400 9.350 9.430 8.420 9.440 89,000 826,860 9.2906 5.513 5.484 5.531 4.938 5.536 151,751 5.4488 -0.53%
2014-03-10 0 9.450 9.200 9.460 9.200 9.450 74,000 694,570 9.3861 5.542 5.396 5.548 5.396 5.542 126,175 5.5048 -4.06%
2014-03-07 0 9.850 9.700 10.14 9.840 9.900 12,000 118,390 9.8658 5.777 5.689 5.947 5.771 5.806 20,461 5.7862 -1.10%
2014-03-06 0 9.960 9.960 10.06 9.910 10.00 52,000 519,540 9.9912 5.841 5.841 5.900 5.812 5.865 88,663 5.8597 0.61%
2014-03-05 0 9.900 9.800 9.900 9.800 9.950 42,000 414,010 9.8574 5.806 5.748 5.806 5.748 5.836 71,613 5.7812 -1.00%
2014-03-04 0 10.00 10.00 10.02 9.940 10.20 41,000 410,810 10.020 5.865 5.865 5.877 5.830 5.982 69,908 5.8765 1.63%
2014-03-03 0 9.840 9.820 9.900 9.660 9.920 126,000 1,240,700 9.8468 5.771 5.759 5.806 5.665 5.818 214,838 5.7751 1.44%
2014-02-28 0 9.700 9.610 9.700 9.790 10.38 131,000 1,338,710 10.219 5.689 5.636 5.689 5.742 6.088 223,363 5.9934 0.94%
2014-02-27 0 9.610 9.460 9.700 - - 0 0 - 5.636 5.548 5.689 - - 0 - 0.00%
2014-02-26 0 9.610 9.480 9.700 - - 0 0 - 5.636 5.560 5.689 - - 0 - -0.72%
2014-02-25 0 9.680 9.500 10.30 - - 0 0 - 5.677 5.572 6.041 - - 0 - 0.00%
2014-02-24 0 9.680 9.670 9.940 9.560 9.760 16,000 155,420 9.7138 5.677 5.671 5.830 5.607 5.724 27,281 5.6970 -2.71%
2014-02-21 0 9.950 9.760 9.950 9.950 10.00 5,000 49,950 9.9900 5.836 5.724 5.836 5.836 5.865 8,525 5.8590 -0.50%
2014-02-20 0 10.00 10.20 10.38 9.980 10.20 40,000 402,270 10.057 5.865 5.982 6.088 5.853 5.982 68,203 5.8982 0.00%
2014-02-19 0 10.00 9.830 10.00 9.830 10.00 17,000 168,060 9.8859 5.865 5.765 5.865 5.765 5.865 28,986 5.7980 0.00%
2014-02-18 0 10.00 9.990 10.00 9.980 10.00 29,000 289,520 9.9834 5.865 5.859 5.865 5.853 5.865 49,447 5.8552 0.20%
2014-02-17 0 9.980 9.790 9.980 - - 0 0 - 5.853 5.742 5.853 - - 0 - -1.19%
2014-02-14 0 10.10 9.300 10.10 10.12 10.12 38,000 384,560 10.120 5.924 5.454 5.924 5.935 5.935 64,792 5.9353 -0.98%
2014-02-13 0 10.20 9.050 10.20 10.20 10.20 2,000 20,400 10.200 5.982 5.308 5.982 5.982 5.982 3,410 5.9822 0.00%
2014-02-12 0 10.20 9.600 10.40 9.980 10.20 2,000 20,180 10.090 5.982 5.630 6.099 5.853 5.982 3,410 5.9177 2.00%
2014-02-11 0 10.00 9.600 10.00 9.990 10.20 63,000 631,060 10.017 5.865 5.630 5.865 5.859 5.982 107,419 5.8748 -3.85%
2014-02-10 0 10.40 9.330 10.40 - - 0 0 - 6.099 5.472 6.099 - - 0 - -0.76%
2014-02-07 0 10.48 10.38 10.48 10.38 10.48 10,000 104,300 10.430 6.146 6.088 6.146 6.088 6.146 17,051 6.1171 0.96%
2014-02-06 0 10.38 10.20 10.40 10.38 10.42 24,000 249,600 10.400 6.088 5.982 6.099 6.088 6.111 40,922 6.0995 0.00%
2014-02-05 0 10.38 10.10 10.38 10.10 10.50 27,000 275,860 10.217 6.088 5.924 6.088 5.924 6.158 46,037 5.9922 0.78%
2014-02-04 0 10.30 10.30 10.38 10.20 10.30 26,000 267,100 10.273 6.041 6.041 6.088 5.982 6.041 44,332 6.0250 -0.77%
2014-01-30 0 10.38 10.10 10.38 10.40 10.40 24,000 249,600 10.400 6.088 5.924 6.088 6.099 6.099 40,922 6.0995 -1.14%
2014-01-29 0 10.50 10.02 10.50 9.900 10.50 14,000 142,500 10.179 6.158 5.877 6.158 5.806 6.158 23,871 5.9696 5.00%
2014-01-28 0 10.00 10.00 10.30 9.660 9.850 12,000 117,600 9.8000 5.865 5.865 6.041 5.665 5.777 20,461 5.7476 2.88%
2014-01-27 0 9.720 9.710 9.990 9.620 9.720 5,000 48,400 9.6800 5.701 5.695 5.859 5.642 5.701 8,525 5.6772 -5.63%
2014-01-24 0 10.30 9.620 11.06 - - 0 0 - 6.041 5.642 6.487 - - 0 - 0.00%
2014-01-23 0 10.30 10.00 10.60 10.30 10.30 2,000 20,600 10.300 6.041 5.865 6.217 6.041 6.041 3,410 6.0408 -1.90%
2014-01-22 0 10.50 10.52 10.68 10.50 10.70 16,000 170,600 10.663 6.158 6.170 6.264 6.158 6.275 27,281 6.2534 -1.87%
2014-01-21 0 10.70 10.54 10.80 10.60 10.70 14,000 149,100 10.650 6.275 6.182 6.334 6.217 6.275 23,871 6.2461 0.00%
2014-01-20 0 10.70 10.70 10.80 10.66 10.70 20,000 213,520 10.676 6.275 6.275 6.334 6.252 6.275 34,101 6.2614 -2.73%
2014-01-17 0 11.00 10.80 11.00 11.06 11.10 10,000 110,640 11.064 6.451 6.334 6.451 6.487 6.510 17,051 6.4889 -0.90%
2014-01-16 0 11.10 10.80 11.10 10.98 11.10 47,000 517,620 11.013 6.510 6.334 6.510 6.440 6.510 80,138 6.4591 -0.18%
2014-01-15 0 11.12 11.14 11.18 11.00 11.10 30,000 331,160 11.039 6.522 6.533 6.557 6.451 6.510 51,152 6.4741 0.72%
2014-01-14 0 11.04 10.90 11.04 10.84 11.04 58,000 637,420 10.990 6.475 6.393 6.475 6.358 6.475 98,894 6.4455 -0.54%
2014-01-13 0 11.10 11.10 11.18 10.64 11.18 375,700 4,102,440 10.919 6.510 6.510 6.557 6.240 6.557 640,592 6.4041 3.16%
2014-01-10 0 10.76 10.68 10.78 9.900 10.80 587,000 6,071,950 10.344 6.311 6.264 6.322 5.806 6.334 1,000,872 6.0667 8.69%
2014-01-09 0 9.900 9.900 9.940 9.850 9.940 129,000 1,276,960 9.8989 5.806 5.806 5.830 5.777 5.830 219,953 5.8056 0.00%
2014-01-08 0 9.900 9.810 9.900 9.860 9.920 72,000 711,400 9.8806 5.806 5.753 5.806 5.783 5.818 122,765 5.7948 0.41%
2014-01-07 0 9.860 9.700 9.860 9.760 10.00 115,000 1,135,380 9.8729 5.783 5.689 5.783 5.724 5.865 196,082 5.7903 1.86%
2014-01-06 0 9.680 9.710 9.800 9.500 9.700 84,000 804,100 9.5726 5.677 5.695 5.748 5.572 5.689 143,225 5.6142 4.54%
2014-01-03 0 9.260 9.250 9.490 9.000 9.300 82,000 744,200 9.0756 5.431 5.425 5.566 5.278 5.454 139,815 5.3227 3.12%
2014-01-02 0 8.980 8.980 9.050 8.790 8.980 71,000 632,010 8.9015 5.267 5.267 5.308 5.155 5.267 121,059 5.2207 2.05%
2013-12-31 0 8.800 8.700 8.870 8.800 8.800 2,000 17,600 8.8000 5.161 5.102 5.202 5.161 5.161 3,410 5.1611 0.00%
2013-12-30 0 8.800 8.800 8.960 8.800 8.800 5,000 44,000 8.8000 5.161 5.161 5.255 5.161 5.161 8,525 5.1611 -1.01%
2013-12-27 0 8.890 8.860 8.900 8.850 8.970 54,000 480,820 8.9041 5.214 5.196 5.220 5.190 5.261 92,073 5.2221 0.34%
2013-12-24 0 8.860 8.780 8.860 8.820 8.880 21,000 185,820 8.8486 5.196 5.149 5.196 5.173 5.208 35,806 5.1896 1.84%
2013-12-23 0 8.700 8.650 8.850 8.550 8.700 21,000 181,550 8.6452 5.102 5.073 5.190 5.014 5.102 35,806 5.0703 1.16%
2013-12-20 0 8.600 8.500 8.750 8.500 8.600 24,000 204,910 8.5379 5.044 4.985 5.132 4.985 5.044 40,922 5.0074 -1.71%
2013-12-19 0 8.750 8.610 8.800 8.750 9.000 40,000 353,260 8.8315 5.132 5.050 5.161 5.132 5.278 68,203 5.1796 -1.46%
2013-12-18 0 8.880 8.630 8.900 8.500 8.990 24,000 212,050 8.8354 5.208 5.061 5.220 4.985 5.273 40,922 5.1819 -3.48%
2013-12-17 0 9.200 8.500 9.200 - - 0 0 - 5.396 4.985 5.396 - - 0 - 0.00%
2013-12-16 0 9.200 8.500 9.200 9.200 9.200 6,000 55,200 9.2000 5.396 4.985 5.396 5.396 5.396 10,230 5.3957 0.00%
2013-12-13 0 9.200 9.000 9.300 9.000 9.200 3,800 34,468 9.0705 5.396 5.278 5.454 5.278 5.396 6,479 5.3198 2.22%
2013-12-12 0 9.000 8.940 9.180 8.900 9.310 137,000 1,267,170 9.2494 5.278 5.243 5.384 5.220 5.460 233,594 5.4247 -4.26%
2013-12-11 0 9.400 9.300 9.600 9.400 9.450 32,000 301,330 9.4166 5.513 5.454 5.630 5.513 5.542 54,562 5.5227 -0.21%
2013-12-10 0 9.420 9.420 9.690 9.400 9.400 4,000 37,600 9.4000 5.525 5.525 5.683 5.513 5.513 6,820 5.5130 -0.84%
2013-12-09 0 9.500 9.300 9.500 9.500 9.500 3,000 28,500 9.5000 5.572 5.454 5.572 5.572 5.572 5,115 5.5716 0.00%
2013-12-06 0 9.500 9.280 9.700 - - 0 0 - 5.572 5.443 5.689 - - 0 - 0.00%
2013-12-05 0 9.500 9.500 9.650 - - 0 0 - 5.572 5.572 5.660 - - 0 - 0.00%
2013-12-04 0 9.500 9.400 9.500 9.500 9.500 5,000 47,500 9.5000 5.572 5.513 5.572 5.572 5.572 8,525 5.5716 0.00%
2013-12-03 0 9.500 9.500 9.580 9.500 9.700 92,500 889,960 9.6212 5.572 5.572 5.619 5.572 5.689 157,718 5.6427 -2.06%
2013-12-02 0 9.700 9.120 9.800 9.100 9.950 78,500 763,960 9.7320 5.689 5.349 5.748 5.337 5.836 133,847 5.7077 0.00%
2013-11-29 0 9.700 9.700 9.790 9.650 9.700 10,000 96,730 9.6730 5.689 5.689 5.742 5.660 5.689 17,051 5.6731 1.04%
2013-11-28 0 9.600 9.400 9.700 - - 0 0 - 5.630 5.513 5.689 - - 0 - 0.00%
2013-11-27 0 9.600 8.800 9.700 9.600 9.600 26,000 249,600 9.6000 5.630 5.161 5.689 5.630 5.630 44,332 5.6303 0.00%
2013-11-26 0 9.600 9.600 9.700 9.600 9.600 50,000 480,000 9.6000 5.630 5.630 5.689 5.630 5.630 85,253 5.6303 -0.10%
2013-11-25 0 9.610 9.610 9.700 9.600 9.650 68,000 653,250 9.6066 5.636 5.636 5.689 5.630 5.660 115,944 5.6342 0.10%
2013-11-22 0 9.600 9.600 9.620 - - 0 0 - 5.630 5.630 5.642 - - 0 - 0.00%
2013-11-21 0 9.600 9.510 9.600 9.600 9.600 3,000 28,800 9.6000 5.630 5.578 5.630 5.630 5.630 5,115 5.6303 0.00%
2013-11-20 0 9.600 9.550 9.600 9.500 9.600 8,000 76,150 9.5188 5.630 5.601 5.630 5.572 5.630 13,641 5.5826 0.52%
2013-11-19 0 9.550 9.550 9.600 9.550 9.700 21,000 200,950 9.5690 5.601 5.601 5.630 5.601 5.689 35,806 5.6121 -0.52%
2013-11-18 0 9.600 9.550 9.870 9.580 9.960 31,000 299,820 9.6716 5.630 5.601 5.789 5.619 5.841 52,857 5.6723 0.21%
2013-11-15 0 9.580 9.200 9.580 - - 0 0 - 5.619 5.396 5.619 - - 0 - -1.24%
2013-11-14 0 9.700 9.600 9.700 9.600 9.700 13,000 125,100 9.6231 5.689 5.630 5.689 5.630 5.689 22,166 5.6438 0.21%
2013-11-13 0 9.680 9.550 9.680 - - 0 0 - 5.677 5.601 5.677 - - 0 - -0.51%
2013-11-12 0 9.730 9.520 9.730 9.300 9.800 36,000 339,450 9.4292 5.707 5.583 5.707 5.454 5.748 61,382 5.5301 4.74%
2013-11-11 0 9.290 9.100 9.290 - - 0 0 - 5.448 5.337 5.448 - - 0 - 0.00%
2013-11-08 0 9.290 9.100 9.290 9.300 9.400 7,000 65,200 9.3143 5.448 5.337 5.448 5.454 5.513 11,935 5.4627 -2.42%
2013-11-07 0 9.520 9.520 9.920 9.500 9.530 15,000 142,580 9.5053 5.583 5.583 5.818 5.572 5.589 25,576 5.5748 -4.51%
2013-11-06 0 9.970 9.900 9.980 9.970 9.970 20,000 199,400 9.9700 5.847 5.806 5.853 5.847 5.847 34,101 5.8473 -0.10%
2013-11-05 0 9.980 9.810 9.980 9.940 9.980 101,000 1,006,410 9.9645 5.853 5.753 5.853 5.830 5.853 172,211 5.8440 0.81%
2013-11-04 0 9.900 9.760 9.980 9.750 9.900 162,000 1,591,050 9.8213 5.806 5.724 5.853 5.718 5.806 276,220 5.7601 1.54%
2013-11-01 0 9.750 9.610 9.790 9.530 9.800 178,000 1,711,450 9.6149 5.718 5.636 5.742 5.589 5.748 303,501 5.6390 2.63%
2013-10-31 0 9.500 9.460 9.500 9.300 9.530 176,000 1,668,420 9.4797 5.572 5.548 5.572 5.454 5.589 300,091 5.5597 0.00%
2013-10-30 0 9.500 9.420 9.500 9.150 9.510 179,000 1,671,680 9.3390 5.572 5.525 5.572 5.366 5.578 305,206 5.4772 6.03%
2013-10-29 0 8.960 8.840 8.960 8.700 8.960 95,000 844,020 8.8844 5.255 5.185 5.255 5.102 5.255 161,981 5.2106 4.19%
2013-10-28 0 8.600 8.600 8.800 7.900 8.770 84,000 730,270 8.6937 5.044 5.044 5.161 4.633 5.144 143,225 5.0987 -1.94%
2013-10-25 0 8.770 8.770 8.880 8.770 8.800 29,000 255,080 8.7959 5.144 5.144 5.208 5.144 5.161 49,447 5.1587 -0.23%
2013-10-24 0 8.790 8.780 8.870 8.730 8.800 17,000 149,410 8.7888 5.155 5.149 5.202 5.120 5.161 28,986 5.1545 0.69%
2013-10-23 0 8.730 8.730 8.880 8.720 8.900 131,174 1,150,659 8.7720 5.120 5.120 5.208 5.114 5.220 223,660 5.1447 -2.13%
2013-10-22 0 8.920 8.730 8.920 8.700 8.930 70,000 612,580 8.7511 5.231 5.120 5.231 5.102 5.237 119,354 5.1324 2.53%
2013-10-21 0 8.700 8.700 8.790 8.680 8.700 36,000 313,180 8.6994 5.102 5.102 5.155 5.091 5.102 61,382 5.1021 -0.46%
2013-10-18 0 8.740 8.740 8.880 8.720 8.880 12,000 104,960 8.7467 5.126 5.126 5.208 5.114 5.208 20,461 5.1298 -1.47%
2013-10-17 0 8.870 8.750 8.870 8.700 8.880 39,000 342,580 8.7841 5.202 5.132 5.202 5.102 5.208 66,497 5.1518 2.19%
2013-10-16 0 8.680 8.510 8.800 8.600 8.700 107,000 928,960 8.6819 5.091 4.991 5.161 5.044 5.102 182,442 5.0918 1.64%
2013-10-15 0 8.540 8.540 8.600 8.520 8.600 75,600 648,572 8.5790 5.009 5.009 5.044 4.997 5.044 128,903 5.0315 1.07%
2013-10-11 0 8.450 8.450 8.540 8.410 8.500 15,000 127,110 8.4740 4.956 4.956 5.009 4.932 4.985 25,576 4.9699 1.20%
2013-10-10 0 8.350 8.240 8.390 - - 0 0 - 4.897 4.833 4.921 - - 0 - 0.00%
2013-10-09 0 8.350 8.280 8.350 8.180 8.350 13,000 108,030 8.3100 4.897 4.856 4.897 4.797 4.897 22,166 4.8737 1.21%
2013-10-08 0 8.250 8.200 8.380 8.090 8.250 76,000 619,400 8.1500 4.839 4.809 4.915 4.745 4.839 129,585 4.7799 -0.24%
2013-10-07 0 8.270 8.270 8.390 8.100 8.450 19,000 158,370 8.3353 4.850 4.850 4.921 4.751 4.956 32,396 4.8885 -2.13%
2013-10-04 0 8.450 8.360 8.450 8.450 8.450 3,000 25,350 8.4500 4.956 4.903 4.956 4.956 4.956 5,115 4.9558 -0.59%
2013-10-03 0 8.500 8.460 8.500 8.500 8.630 52,400 447,270 8.5357 4.985 4.962 4.985 4.985 5.061 89,345 5.0061 -1.51%
2013-10-02 0 8.630 8.630 8.640 - - 46,000 391,000 8.5000 5.061 5.061 5.067 - - 78,433 4.9852 1.53%
2013-09-30 0 8.500 8.300 8.500 8.500 8.540 4,000 34,120 8.5300 4.985 4.868 4.985 4.985 5.009 6,820 5.0027 -0.47%
2013-09-27 0 8.540 8.540 8.550 8.490 8.500 41,000 348,450 8.4988 5.009 5.009 5.014 4.979 4.985 69,908 4.9844 -0.23%
2013-09-26 0 8.560 8.400 8.560 8.260 8.790 20,000 170,380 8.5190 5.020 4.927 5.020 4.844 5.155 34,101 4.9963 -0.12%
2013-09-25 0 8.570 8.570 8.580 8.500 8.500 20,000 170,000 8.5000 5.026 5.026 5.032 4.985 4.985 34,101 4.9852 0.12%
2013-09-24 0 8.560 8.380 8.560 8.500 8.560 30,000 256,340 8.5447 5.020 4.915 5.020 4.985 5.020 51,152 5.0113 0.12%
2013-09-23 0 8.550 8.550 8.600 8.550 8.560 33,000 282,450 8.5591 5.014 5.014 5.044 5.014 5.020 56,267 5.0198 -0.12%
2013-09-19 0 8.560 8.560 8.700 - - 0 0 - 5.020 5.020 5.102 - - 0 - 0.00%
2013-09-18 0 8.560 8.560 8.740 - - 0 0 - 5.020 5.020 5.126 - - 0 - 0.12%
2013-09-17 0 8.550 8.550 8.590 8.540 8.600 32,000 274,810 8.5878 5.014 5.014 5.038 5.009 5.044 54,562 5.0367 0.12%
2013-09-16 0 8.540 8.500 8.550 8.500 8.550 13,000 110,650 8.5115 5.009 4.985 5.014 4.985 5.014 22,166 4.9919 0.71%
2013-09-13 0 8.480 8.480 8.590 8.480 8.480 4,000 33,920 8.4800 4.973 4.973 5.038 4.973 4.973 6,820 4.9734 1.56%
2013-09-12 0 8.350 8.350 8.500 8.350 8.500 24,000 201,130 8.3804 4.897 4.897 4.985 4.897 4.985 40,922 4.9150 -1.76%
2013-09-11 0 8.500 8.500 8.590 8.500 8.520 32,229 274,096 8.5046 4.985 4.985 5.038 4.985 4.997 54,952 4.9879 -0.58%
2013-09-10 0 8.550 8.550 8.590 8.550 8.600 79,000 677,490 8.5758 5.014 5.014 5.038 5.014 5.044 134,700 5.0296 0.23%
2013-09-09 0 8.530 8.530 8.570 8.500 8.600 117,000 1,000,900 8.5547 5.003 5.003 5.026 4.985 5.044 199,492 5.0172 -0.81%
2013-09-06 0 8.600 8.590 8.640 8.500 8.600 43,000 367,840 8.5544 5.044 5.038 5.067 4.985 5.044 73,318 5.0171 -0.58%
2013-09-05 0 8.650 8.570 8.650 8.490 8.650 114,000 977,390 8.5736 5.073 5.026 5.073 4.979 5.073 194,377 5.0283 1.76%
2013-09-04 0 8.500 8.480 8.500 8.430 8.500 27,000 229,260 8.4911 4.985 4.973 4.985 4.944 4.985 46,037 4.9799 0.24%
2013-09-03 0 8.480 8.480 8.560 8.460 8.580 133,000 1,136,100 8.5421 4.973 4.973 5.020 4.962 5.032 226,773 5.0098 0.36%
2013-09-02 0 8.450 8.350 8.450 8.250 8.600 128,000 1,077,970 8.4216 4.956 4.897 4.956 4.839 5.044 218,248 4.9392 -1.63%
2013-08-30 0 8.590 8.320 8.590 8.450 8.600 247,000 2,088,750 8.4565 5.038 4.880 5.038 4.956 5.044 421,151 4.9596 1.66%
2013-08-29 0 8.450 8.450 8.490 8.340 8.420 23,000 193,300 8.4043 4.956 4.956 4.979 4.891 4.938 39,216 4.9291 1.32%
2013-08-28 0 8.340 8.300 8.500 - - 0 0 - 4.891 4.868 4.985 - - 0 - 0.00%
2013-08-27 0 8.340 8.100 8.340 - - 0 0 - 4.891 4.751 4.891 - - 0 - -0.12%
2013-08-26 0 8.350 8.350 8.450 8.250 8.350 6,000 50,000 8.3333 4.897 4.897 4.956 4.839 4.897 10,230 4.8874 0.60%
2013-08-23 0 8.300 8.250 8.300 8.300 8.300 3,000 24,900 8.3000 4.868 4.839 4.868 4.868 4.868 5,115 4.8679 0.00%
2013-08-22 0 8.300 8.250 8.440 8.300 8.300 6,000 49,800 8.3000 4.868 4.839 4.950 4.868 4.868 10,230 4.8679 1.22%
2013-08-21 0 8.200 8.200 8.550 8.140 8.150 21,000 174,340 8.3019 4.809 4.809 5.014 4.774 4.780 35,806 4.8690 -4.32%
2013-08-20 0 8.570 8.480 8.570 8.110 8.580 17,000 139,260 8.1918 5.026 4.973 5.026 4.756 5.032 28,986 4.8044 4.64%
2013-08-19 0 8.190 8.130 8.480 8.190 8.200 12,000 98,390 8.1992 4.803 4.768 4.973 4.803 4.809 20,461 4.8087 -2.50%
2013-08-16 0 8.400 8.200 8.500 8.400 8.450 14,000 117,780 8.4129 4.927 4.809 4.985 4.927 4.956 23,871 4.9340 -1.87%
2013-08-15 0 8.560 8.560 8.580 8.400 8.450 71,000 598,050 8.4232 5.020 5.020 5.032 4.927 4.956 121,059 4.9401 2.03%
2013-08-13 0 8.390 8.330 8.380 8.240 8.780 52,000 434,120 8.3485 4.921 4.885 4.915 4.833 5.149 88,663 4.8963 2.57%
2013-08-12 0 8.180 8.110 8.200 7.920 8.180 41,000 332,630 8.1129 4.797 4.756 4.809 4.645 4.797 69,908 4.7581 2.00%
2013-08-09 0 8.020 7.900 8.020 7.880 8.040 96,000 758,610 7.9022 4.704 4.633 4.704 4.622 4.715 163,686 4.6345 1.13%
2013-08-08 0 7.930 7.930 8.130 7.930 7.930 9,000 71,370 7.9300 4.651 4.651 4.768 4.651 4.651 15,346 4.6509 0.13%
2013-08-07 0 7.920 7.920 8.100 7.900 8.100 49,000 387,730 7.9129 4.645 4.645 4.751 4.633 4.751 83,548 4.6408 -1.61%
2013-08-06 0 8.050 8.000 8.250 7.880 8.260 110,000 879,500 7.9955 4.721 4.692 4.839 4.622 4.844 187,557 4.6892 -1.59%
2013-08-05 0 8.180 8.180 8.380 7.630 8.200 12,000 97,710 8.1425 4.797 4.797 4.915 4.475 4.809 20,461 4.7755 -2.39%
2013-08-02 0 8.380 8.220 8.450 8.220 8.380 35,000 289,740 8.2783 4.915 4.821 4.956 4.821 4.915 59,677 4.8551 0.96%
2013-08-01 0 8.300 8.200 8.300 8.300 8.320 45,000 373,620 8.3027 4.868 4.809 4.868 4.868 4.880 76,728 4.8694 -2.12%
2013-07-31 0 8.480 8.300 8.480 8.480 8.480 10,000 84,800 8.4800 4.973 4.868 4.973 4.973 4.973 17,051 4.9734 0.00%
2013-07-30 0 8.480 8.480 8.580 8.380 8.400 49,000 410,780 8.3833 4.973 4.973 5.032 4.915 4.927 83,548 4.9167 -0.24%
2013-07-29 0 8.500 8.410 8.660 8.400 8.700 44,000 372,260 8.4605 4.985 4.932 5.079 4.927 5.102 75,023 4.9620 1.80%
2013-07-26 0 8.350 8.350 8.650 - - 0 0 - 4.897 4.897 5.073 - - 0 - 0.00%
2013-07-25 0 8.350 8.350 8.450 8.260 8.700 160,000 1,340,980 8.3811 4.897 4.897 4.956 4.844 5.102 272,810 4.9154 -1.18%
2013-07-24 0 8.450 8.450 8.500 8.300 8.980 52,000 439,650 8.4548 4.956 4.956 4.985 4.868 5.267 88,663 4.9586 -0.59%
2013-07-23 0 8.500 8.500 8.690 8.500 8.500 24,000 204,000 8.5000 4.985 4.985 5.097 4.985 4.985 40,922 4.9852 -2.30%
2013-07-22 0 8.700 8.700 9.000 8.680 8.800 26,000 227,730 8.7588 5.102 5.102 5.278 5.091 5.161 44,332 5.1370 -2.03%
2013-07-19 0 8.880 8.880 8.950 8.880 9.100 89,000 796,690 8.9516 5.208 5.208 5.249 5.208 5.337 151,751 5.2500 -1.33%
2013-07-18 0 9.000 8.830 9.000 8.900 9.000 71,000 634,940 8.9428 5.278 5.179 5.278 5.220 5.278 121,059 5.2449 0.00%
2013-07-17 0 9.000 9.000 9.120 8.900 9.000 21,000 187,120 8.9105 5.278 5.278 5.349 5.220 5.278 35,806 5.2259 1.01%
2013-07-16 0 8.910 8.910 9.100 8.900 9.100 81,000 729,970 9.0120 5.226 5.226 5.337 5.220 5.337 138,110 5.2854 -1.55%
2013-07-15 0 9.050 9.020 9.120 8.990 9.150 119,625 1,081,023 9.0368 5.308 5.290 5.349 5.273 5.366 203,968 5.3000 3.43%
2013-07-12 0 8.750 8.700 8.780 8.700 9.000 77,000 677,630 8.8004 5.132 5.102 5.149 5.102 5.278 131,290 5.1613 -3.21%
2013-07-11 0 9.040 9.000 9.160 9.000 9.240 48,000 434,750 9.0573 5.302 5.278 5.372 5.278 5.419 81,843 5.3120 -0.66%
2013-07-10 0 9.100 8.800 9.200 8.200 9.100 262,000 2,222,710 8.4836 5.337 5.161 5.396 4.809 5.337 446,727 4.9755 13.75%
2013-07-09 0 8.000 8.000 8.100 7.800 8.000 39,000 310,350 7.9577 4.692 4.692 4.751 4.575 4.692 66,497 4.6671 0.00%
2013-07-08 0 8.000 7.800 8.000 7.800 8.000 32,000 251,560 7.8613 4.692 4.575 4.692 4.575 4.692 54,562 4.6105 1.27%
2013-07-05 0 7.900 7.900 8.300 7.840 7.930 32,000 251,540 7.8606 4.633 4.633 4.868 4.598 4.651 54,562 4.6102 -0.50%
2013-07-04 0 7.940 7.710 8.780 7.700 7.940 37,000 291,180 7.8697 4.657 4.522 5.149 4.516 4.657 63,087 4.6155 0.76%
2013-07-03 0 7.880 7.600 7.880 7.320 7.990 43,000 328,850 7.6477 4.622 4.457 4.622 4.293 4.686 73,318 4.4853 2.34%
2013-07-02 0 7.700 7.650 7.950 7.650 7.800 31,000 238,860 7.7052 4.516 4.487 4.663 4.487 4.575 52,857 4.5190 -2.41%
2013-06-28 0 7.890 7.550 7.890 7.500 7.900 16,000 121,770 7.6106 4.627 4.428 4.627 4.399 4.633 27,281 4.4635 3.89%
2013-06-27 0 7.970 7.410 7.990 7.920 7.990 6,000 47,740 7.9567 4.454 4.141 4.465 4.426 4.465 10,736 4.4465 0.89%
2013-06-26 0 7.900 7.900 8.280 7.390 7.470 1,050,500 7,763,765 7.3905 4.415 4.415 4.627 4.130 4.175 1,879,778 4.1302 6.90%
2013-06-25 0 7.390 7.380 7.390 7.200 7.500 77,000 557,600 7.2416 4.130 4.124 4.130 4.024 4.191 137,785 4.0469 -1.47%
2013-06-24 0 7.500 7.490 7.500 7.500 7.800 192,000 1,476,470 7.6899 4.191 4.186 4.191 4.191 4.359 343,567 4.2975 -6.25%
2013-06-21 0 8.000 7.810 8.080 8.000 8.000 22,000 176,000 8.0000 4.471 4.365 4.515 4.471 4.471 39,367 4.4707 0.00%
2013-06-20 0 8.000 8.000 8.200 8.000 8.040 90,000 720,110 8.0012 4.471 4.471 4.583 4.471 4.493 161,047 4.4714 -2.44%
2013-06-19 0 8.200 8.200 8.390 8.200 8.250 24,000 197,550 8.2313 4.583 4.583 4.689 4.583 4.610 42,946 4.6000 -0.85%
2013-06-18 0 8.270 8.270 8.350 8.270 8.350 22,000 182,750 8.3068 4.622 4.622 4.666 4.622 4.666 39,367 4.6422 -2.01%
2013-06-17 0 8.440 8.300 8.440 8.300 8.450 84,000 700,090 8.3344 4.717 4.638 4.717 4.638 4.722 150,311 4.6576 1.69%
2013-06-14 0 8.300 8.200 8.470 8.080 8.500 118,000 991,260 8.4005 4.638 4.583 4.733 4.515 4.750 211,151 4.6946 2.72%
2013-06-13 0 8.080 8.100 8.250 8.080 8.560 98,000 810,620 8.2716 4.515 4.527 4.610 4.515 4.784 175,362 4.6225 -3.69%
2013-06-11 0 8.390 8.380 8.390 8.300 8.900 119,000 1,000,790 8.4100 4.689 4.683 4.689 4.638 4.974 212,940 4.6999 -1.41%
2013-06-10 0 8.510 8.510 8.540 8.300 8.580 150,000 1,254,270 8.3618 4.756 4.756 4.773 4.638 4.795 268,412 4.6729 1.31%
2013-06-07 0 8.400 8.120 8.400 8.500 8.500 2,000 17,000 8.5000 4.694 4.538 4.694 4.750 4.750 3,579 4.7502 -1.18%
2013-06-06 0 8.500 8.200 8.520 8.020 8.560 66,000 538,230 8.1550 4.750 4.583 4.761 4.482 4.784 118,101 4.5574 -0.93%
2013-06-05 0 8.580 8.300 8.600 8.300 8.610 42,000 360,400 8.5810 4.795 4.638 4.806 4.638 4.812 75,155 4.7954 -0.81%
2013-06-04 0 8.650 8.650 8.880 8.600 8.650 6,000 51,850 8.6417 4.834 4.834 4.963 4.806 4.834 10,736 4.8293 0.58%
2013-06-03 0 8.600 8.600 8.790 8.600 8.850 55,000 479,110 8.7111 4.806 4.806 4.912 4.806 4.946 98,418 4.8681 -1.71%
2013-05-31 0 8.750 8.670 8.750 8.650 8.980 51,000 449,550 8.8147 4.890 4.845 4.890 4.834 5.018 91,260 4.9260 -1.69%
2013-05-30 0 8.900 8.650 8.900 8.900 9.250 42,000 374,550 8.9179 4.974 4.834 4.974 4.974 5.169 75,155 4.9837 -1.66%
2013-05-29 0 9.050 8.900 9.240 - - 0 0 - 5.058 4.974 5.164 - - 0 - 0.00%
2013-05-28 0 9.050 9.050 9.250 8.600 9.120 46,000 408,340 8.8770 5.058 5.058 5.169 4.806 5.097 82,313 4.9608 -0.77%
2013-05-27 0 9.120 8.810 9.120 8.600 9.250 30,000 264,140 8.8047 5.097 4.923 5.097 4.806 5.169 53,682 4.9204 0.00%
2013-05-24 0 9.120 9.120 9.130 9.100 9.200 78,000 716,980 9.1921 5.097 5.097 5.102 5.085 5.141 139,574 5.1369 -1.94%
2013-05-23 0 9.300 9.200 9.350 9.100 9.300 94,000 863,780 9.1891 5.197 5.141 5.225 5.085 5.197 168,205 5.1353 0.98%
2013-05-22 0 9.210 9.210 9.380 9.200 9.380 79,000 729,680 9.2365 5.147 5.147 5.242 5.141 5.242 141,364 5.1617 -0.97%
2013-05-21 0 9.300 9.210 9.360 9.180 9.390 113,000 1,047,230 9.2675 5.197 5.147 5.231 5.130 5.248 202,204 5.1791 2.20%
2013-05-20 0 9.100 9.080 9.240 8.910 9.250 161,000 1,462,290 9.0825 5.085 5.074 5.164 4.979 5.169 288,095 5.0757 2.13%
2013-05-16 0 8.910 8.900 8.990 8.750 8.950 126,000 1,111,010 8.8175 4.979 4.974 5.024 4.890 5.002 225,466 4.9276 1.25%
2013-05-15 0 8.800 8.670 8.860 8.370 8.800 86,000 735,590 8.5534 4.918 4.845 4.951 4.678 4.918 153,889 4.7800 4.02%
2013-05-14 0 8.460 8.360 8.460 8.160 8.590 119,000 985,560 8.2820 4.728 4.672 4.728 4.560 4.800 212,940 4.6283 4.44%
2013-05-13 0 8.100 8.100 8.150 8.030 8.250 283,000 2,309,440 8.1606 4.527 4.527 4.555 4.488 4.610 506,404 4.5605 -1.58%
2013-05-10 0 8.230 8.080 8.250 8.000 8.300 691,000 5,585,290 8.0829 4.599 4.515 4.610 4.471 4.638 1,236,484 4.5171 -2.60%
2013-05-09 0 8.450 8.450 8.490 8.310 8.500 55,000 464,740 8.4498 4.722 4.722 4.745 4.644 4.750 98,418 4.7221 0.72%
2013-05-08 0 8.390 8.360 8.450 8.250 8.500 108,000 903,250 8.3634 4.689 4.672 4.722 4.610 4.750 193,257 4.6738 1.94%
2013-05-07 0 8.230 8.230 8.320 8.100 8.230 107,000 877,260 8.1987 4.599 4.599 4.650 4.527 4.599 191,467 4.5818 1.48%
2013-05-06 0 8.110 8.110 8.180 7.700 8.180 371,000 2,974,430 8.0173 4.532 4.532 4.571 4.303 4.571 663,872 4.4804 4.24%
2013-05-03 0 7.780 7.780 7.790 7.600 7.800 76,000 582,400 7.6632 4.348 4.348 4.353 4.247 4.359 135,995 4.2825 1.70%
2013-05-02 0 7.650 7.680 7.690 7.460 7.650 113,000 854,630 7.5631 4.275 4.292 4.297 4.169 4.275 202,204 4.2266 2.68%
2013-04-30 0 7.450 7.450 7.590 - - 0 0 - 4.163 4.163 4.242 - - 0 - 0.40%
2013-04-29 0 7.420 7.420 7.490 7.370 7.450 440,000 3,264,900 7.4202 4.147 4.147 4.186 4.119 4.163 787,341 4.1467 0.13%
2013-04-26 0 7.410 7.410 7.470 7.410 7.640 149,000 1,116,010 7.4900 4.141 4.141 4.175 4.141 4.270 266,622 4.1857 -0.67%
2013-04-25 0 7.460 7.460 7.590 7.410 7.500 14,000 104,730 7.4807 4.169 4.169 4.242 4.141 4.191 25,052 4.1805 0.13%
2013-04-24 0 7.450 7.450 7.590 7.380 7.500 121,000 901,130 7.4474 4.163 4.163 4.242 4.124 4.191 216,519 4.1619 0.54%
2013-04-23 0 7.410 7.410 7.490 7.340 7.500 82,000 608,420 7.4198 4.141 4.141 4.186 4.102 4.191 146,732 4.1465 -0.54%
2013-04-22 0 7.450 7.450 7.580 7.310 7.580 149,000 1,118,400 7.5060 4.163 4.163 4.236 4.085 4.236 266,622 4.1947 1.22%
2013-04-19 0 7.360 7.360 7.450 7.270 7.590 114,000 847,120 7.4309 4.113 4.113 4.163 4.063 4.242 203,993 4.1527 1.24%
2013-04-18 0 7.270 7.270 7.380 7.210 7.310 56,000 407,610 7.2788 4.063 4.063 4.124 4.029 4.085 100,207 4.0677 -1.09%
2013-04-17 0 7.350 7.350 7.430 7.290 7.450 34,000 250,390 7.3644 4.107 4.107 4.152 4.074 4.163 60,840 4.1155 0.00%
2013-04-16 0 7.350 7.280 7.420 7.270 7.450 169,000 1,238,790 7.3301 4.107 4.068 4.147 4.063 4.163 302,411 4.0964 -1.21%
2013-04-15 0 7.440 7.300 7.440 7.210 7.440 39,000 286,050 7.3346 4.158 4.080 4.158 4.029 4.158 69,787 4.0989 0.68%
2013-04-12 0 7.390 7.300 7.400 7.180 7.510 127,000 932,750 7.3445 4.130 4.080 4.135 4.012 4.197 227,255 4.1044 -0.14%
2013-04-11 0 7.400 7.400 7.450 7.300 7.450 145,000 1,070,880 7.3854 4.135 4.135 4.163 4.080 4.163 259,465 4.1273 2.21%
2013-04-10 0 7.240 7.240 7.280 7.150 7.280 128,000 923,920 7.2181 4.046 4.046 4.068 3.996 4.068 229,045 4.0338 1.83%
2013-04-09 0 7.110 7.110 7.190 7.050 7.180 77,000 550,130 7.1445 3.973 3.973 4.018 3.940 4.012 137,785 3.9927 1.14%
2013-04-08 0 7.030 7.000 7.150 7.000 7.200 82,000 585,780 7.1437 3.929 3.912 3.996 3.912 4.024 146,732 3.9922 0.43%
2013-04-05 0 7.000 6.910 7.010 7.000 7.390 94,000 674,260 7.1730 3.912 3.862 3.917 3.912 4.130 168,205 4.0086 -2.78%
2013-04-03 0 7.200 7.080 7.250 7.020 7.250 29,000 207,830 7.1666 4.024 3.957 4.052 3.923 4.052 51,893 4.0050 2.56%
2013-04-02 0 7.020 7.020 7.180 7.000 7.200 30,000 212,010 7.0670 3.923 3.923 4.012 3.912 4.024 53,682 3.9493 -1.13%
2013-03-28 0 7.100 7.100 7.200 - - 0 0 - 3.968 3.968 4.024 - - 0 - 0.71%
2013-03-27 0 7.050 7.050 7.180 7.020 7.240 21,000 150,430 7.1633 3.940 3.940 4.012 3.923 4.046 37,578 4.0032 -0.70%
2013-03-26 0 7.100 7.030 7.140 6.910 7.140 106,000 752,740 7.1013 3.968 3.929 3.990 3.862 3.990 189,678 3.9685 0.14%
2013-03-25 0 7.090 7.100 7.120 6.850 7.210 360,000 2,539,460 7.0541 3.962 3.968 3.979 3.828 4.029 644,188 3.9421 7.75%
2013-03-22 0 6.580 6.910 6.990 6.510 6.660 58,000 384,810 6.6347 3.677 3.862 3.906 3.638 3.722 103,786 3.7077 0.92%
2013-03-21 0 6.520 6.370 6.700 6.360 6.610 26,000 169,060 6.5023 3.644 3.560 3.744 3.554 3.694 46,525 3.6338 0.62%
2013-03-20 0 6.480 6.480 6.730 6.320 6.620 17,000 110,140 6.4788 3.621 3.621 3.761 3.532 3.700 30,420 3.6206 -0.61%
2013-03-19 0 6.520 6.520 6.730 6.520 6.560 35,000 229,090 6.5454 3.644 3.644 3.761 3.644 3.666 62,629 3.6579 -1.95%
2013-03-18 0 6.650 6.610 6.700 6.250 6.690 220,000 1,438,860 6.5403 3.716 3.694 3.744 3.493 3.739 393,671 3.6550 0.00%
2013-03-15 0 6.650 6.650 6.830 6.630 6.700 64,000 427,190 6.6748 3.716 3.716 3.817 3.705 3.744 114,522 3.7302 -0.30%
2013-03-14 0 6.670 6.670 6.800 6.600 6.790 34,000 225,320 6.6271 3.727 3.727 3.800 3.688 3.795 60,840 3.7035 -1.19%
2013-03-13 0 6.750 6.740 6.830 6.460 6.860 317,000 2,145,690 6.7687 3.772 3.767 3.817 3.610 3.834 567,244 3.7827 2.58%
2013-03-12 0 6.580 6.560 6.820 6.560 6.900 143,000 954,360 6.6738 3.677 3.666 3.811 3.666 3.856 255,886 3.7296 1.86%
2013-03-11 0 6.460 6.450 6.660 6.420 6.600 89,000 583,580 6.5571 3.610 3.605 3.722 3.588 3.688 159,258 3.6644 -2.56%
2013-03-08 0 6.630 6.630 6.650 6.310 6.630 139,000 910,480 6.5502 3.705 3.705 3.716 3.526 3.705 248,728 3.6605 2.79%
2013-03-07 0 6.450 6.450 6.600 6.360 6.600 111,000 725,540 6.5364 3.605 3.605 3.688 3.554 3.688 198,625 3.6528 -2.12%
2013-03-06 0 6.590 6.590 6.600 6.450 6.550 27,000 175,720 6.5081 3.683 3.683 3.688 3.605 3.660 48,314 3.6370 2.01%
2013-03-05 0 6.460 6.460 6.560 6.380 6.560 31,000 201,240 6.4916 3.610 3.610 3.666 3.565 3.666 55,472 3.6278 1.57%
2013-03-04 0 6.360 6.360 6.540 6.000 6.620 82,000 529,810 6.4611 3.554 3.554 3.655 3.353 3.700 146,732 3.6107 -1.85%
2013-03-01 0 6.480 6.480 6.600 6.380 6.680 52,000 341,370 6.5648 3.621 3.621 3.688 3.565 3.733 93,049 3.6687 -0.46%
2013-02-28 0 6.510 6.510 6.690 6.500 6.500 3,000 19,500 6.5000 3.638 3.638 3.739 3.632 3.632 5,368 3.6325 0.15%
2013-02-27 0 6.500 6.350 6.700 - - 0 0 - 3.632 3.549 3.744 - - 0 - 0.00%
2013-02-26 0 6.500 6.450 6.500 6.500 6.790 66,000 432,940 6.5597 3.632 3.605 3.632 3.632 3.795 118,101 3.6658 -4.27%
2013-02-25 0 6.790 6.790 6.850 6.750 6.840 34,000 231,590 6.8115 3.795 3.795 3.828 3.772 3.822 60,840 3.8065 1.34%
2013-02-22 0 6.700 6.500 6.780 6.480 6.740 48,000 318,050 6.6260 3.744 3.632 3.789 3.621 3.767 85,892 3.7029 3.55%
2013-02-21 0 6.470 6.470 6.670 6.450 6.660 39,000 255,670 6.5556 3.616 3.616 3.727 3.605 3.722 69,787 3.6636 -1.67%
2013-02-20 0 6.580 6.580 6.750 6.490 6.750 58,000 384,620 6.6314 3.677 3.677 3.772 3.627 3.772 103,786 3.7059 -1.50%
2013-02-19 0 6.680 6.680 6.700 6.260 6.710 124,000 818,800 6.6032 3.733 3.733 3.744 3.498 3.750 221,887 3.6902 -0.30%
2013-02-18 0 6.700 6.780 6.800 6.410 6.780 147,000 971,980 6.6121 3.744 3.789 3.800 3.582 3.789 263,044 3.6951 4.69%
2013-02-15 0 6.400 6.400 6.600 5.700 6.600 37,000 241,370 6.5235 3.577 3.577 3.688 3.185 3.688 66,208 3.6456 -2.88%
2013-02-14 0 6.590 6.300 6.590 6.590 6.590 10,000 65,900 6.5900 3.683 3.521 3.683 3.683 3.683 17,894 3.6828 2.97%
2013-02-08 0 6.400 6.400 6.440 6.120 6.590 193,000 1,211,680 6.2781 3.577 3.577 3.599 3.420 3.683 345,357 3.5085 2.89%
2013-02-07 0 6.220 6.220 6.250 6.100 6.250 130,000 797,900 6.1377 3.476 3.476 3.493 3.409 3.493 232,624 3.4300 2.30%
2013-02-06 0 6.080 5.900 6.200 6.080 6.080 6,000 36,480 6.0800 3.398 3.297 3.465 3.398 3.398 10,736 3.3978 0.00%
2013-02-05 0 6.080 5.900 6.080 6.100 6.100 34,000 207,400 6.1000 3.398 3.297 3.398 3.409 3.409 60,840 3.4089 -0.33%
2013-02-04 0 6.100 5.800 6.100 - - 0 0 - 3.409 3.241 3.409 - - 0 - 0.00%
2013-02-01 0 6.100 5.800 6.100 - - 10,000 57,000 5.7000 3.409 3.241 3.409 - - 17,894 3.1854 0.00%
2013-01-31 0 6.100 5.750 6.200 6.100 6.100 1,000 6,100 6.1000 3.409 3.213 3.465 3.409 3.409 1,789 3.4089 0.00%
2013-01-30 0 6.100 5.930 6.200 6.100 6.100 10,000 61,000 6.1000 3.409 3.314 3.465 3.409 3.409 17,894 3.4089 0.00%
2013-01-29 0 6.100 5.820 6.100 6.180 6.180 1,000 6,180 6.1800 3.409 3.252 3.409 3.454 3.454 1,789 3.4536 0.00%
2013-01-28 0 6.100 6.100 6.150 6.100 6.600 43,000 269,300 6.2628 3.409 3.409 3.437 3.409 3.688 76,945 3.4999 0.49%
2013-01-25 0 6.070 5.940 6.070 5.900 6.070 64,000 385,810 6.0283 3.392 3.320 3.392 3.297 3.392 114,522 3.3689 2.19%
2013-01-24 0 5.940 5.940 6.000 5.930 5.930 9,000 53,370 5.9300 3.320 3.320 3.353 3.314 3.314 16,105 3.3139 0.17%
2013-01-23 0 5.930 5.910 5.970 5.930 5.930 4,000 23,720 5.9300 3.314 3.303 3.336 3.314 3.314 7,158 3.3139 -0.67%
2013-01-22 0 5.970 5.900 5.970 5.850 6.000 132,000 781,250 5.9186 3.336 3.297 3.336 3.269 3.353 236,202 3.3075 2.23%
2013-01-21 0 5.840 5.840 5.850 5.800 5.840 68,000 395,360 5.8141 3.264 3.264 3.269 3.241 3.264 121,680 3.2492 2.46%
2013-01-18 0 5.700 5.660 5.700 5.660 5.750 27,000 153,450 5.6833 3.185 3.163 3.185 3.163 3.213 48,314 3.1761 1.42%
2013-01-17 0 5.620 5.620 5.650 5.600 5.620 266,000 1,490,860 5.6047 3.141 3.141 3.157 3.130 3.141 475,984 3.1322 0.00%
2013-01-16 0 5.620 5.620 5.680 5.600 5.700 86,000 481,900 5.6035 3.141 3.141 3.174 3.130 3.185 153,889 3.1315 0.36%
2013-01-15 0 5.600 5.600 5.750 5.600 5.740 30,000 171,050 5.7017 3.130 3.130 3.213 3.130 3.208 53,682 3.1863 1.63%
2013-01-14 0 5.510 5.510 5.690 - - 0 0 - 3.079 3.079 3.180 - - 0 - 1.47%
2013-01-11 0 5.430 5.420 5.740 5.430 5.460 40,000 217,800 5.4450 3.035 3.029 3.208 3.035 3.051 71,576 3.0429 0.37%
2013-01-10 0 5.410 5.410 5.790 5.400 5.800 36,000 200,290 5.5636 3.023 3.023 3.236 3.018 3.241 64,419 3.1092 -6.40%
2013-01-09 0 5.780 5.380 5.790 5.780 5.780 35,000 202,300 5.7800 3.230 3.007 3.236 3.230 3.230 62,629 3.2301 0.00%
2013-01-08 0 5.780 5.510 5.780 5.330 5.800 12,000 64,430 5.3692 3.230 3.079 3.230 2.979 3.241 21,473 3.0005 -0.17%
2013-01-07 0 5.790 5.500 5.800 5.480 5.790 34,000 190,150 5.5926 3.236 3.074 3.241 3.062 3.236 60,840 3.1254 5.66%
2013-01-04 0 5.480 5.450 5.480 5.380 5.480 76,000 412,480 5.4274 3.062 3.046 3.062 3.007 3.062 135,995 3.0330 1.48%
2013-01-03 0 5.400 5.400 5.550 5.380 5.400 135,000 728,700 5.3978 3.018 3.018 3.102 3.007 3.018 241,571 3.0165 -3.23%
2013-01-02 0 5.580 5.510 5.580 5.540 5.590 49,000 271,660 5.5441 3.118 3.079 3.118 3.096 3.124 87,681 3.0983 0.72%
2012-12-31 0 5.540 5.380 5.540 5.050 5.550 20,000 105,640 5.2820 3.096 3.007 3.096 2.822 3.102 35,788 2.9518 -1.07%
2012-12-28 0 5.600 5.350 5.600 5.300 5.800 30,000 160,200 5.3400 3.130 2.990 3.130 2.962 3.241 53,682 2.9842 5.46%
2012-12-27 0 5.310 5.310 5.480 5.310 5.510 62,000 339,680 5.4787 2.967 2.967 3.062 2.967 3.079 110,944 3.0617 -2.57%
2012-12-24 0 5.450 5.250 5.700 - - 0 0 - 3.046 2.934 3.185 - - 0 - 0.00%
2012-12-21 0 5.450 5.250 5.450 - - 4,000 21,000 5.2500 3.046 2.934 3.046 - - 7,158 2.9339 -1.09%
2012-12-20 0 5.510 5.260 5.510 - - 0 0 - 3.079 2.940 3.079 - - 0 - -0.18%
2012-12-19 0 5.520 5.400 5.520 5.450 5.520 100,000 547,700 5.4770 3.085 3.018 3.085 3.046 3.085 178,941 3.0608 2.60%
2012-12-18 0 5.380 5.110 5.380 5.410 5.410 1,000 5,410 5.4100 3.007 2.856 3.007 3.023 3.023 1,789 3.0233 0.00%
2012-12-17 0 5.380 5.040 5.380 4.850 5.380 110,000 575,100 5.2282 3.007 2.817 3.007 2.710 3.007 196,835 2.9217 0.00%
2012-12-14 0 5.380 5.300 5.380 5.120 5.380 58,000 305,630 5.2695 3.007 2.962 3.007 2.861 3.007 103,786 2.9448 5.08%
2012-12-13 0 5.120 4.990 5.120 5.140 5.140 11,000 56,540 5.1400 2.861 2.789 2.861 2.872 2.872 19,684 2.8725 0.00%
2012-12-12 0 5.120 5.100 5.140 5.000 5.120 38,000 194,440 5.1168 2.861 2.850 2.872 2.794 2.861 67,998 2.8595 6.00%
2012-12-11 0 4.830 4.800 5.150 4.550 5.200 50,000 244,600 4.8920 2.699 2.682 2.878 2.543 2.906 89,471 2.7339 -4.36%
2012-12-10 0 5.050 4.910 5.110 5.000 5.050 19,000 95,710 5.0374 2.822 2.744 2.856 2.794 2.822 33,999 2.8151 2.23%
2012-12-07 0 4.940 4.820 4.940 4.940 4.940 41,000 202,540 4.9400 2.761 2.694 2.761 2.761 2.761 73,366 2.7607 1.02%
2012-12-06 0 4.890 4.720 4.890 4.710 4.950 107,000 516,240 4.8247 2.733 2.638 2.733 2.632 2.766 191,467 2.6962 2.73%
2012-12-05 0 4.760 4.760 4.790 4.520 4.780 112,000 523,840 4.6771 2.660 2.660 2.677 2.526 2.671 200,414 2.6138 2.37%
2012-12-04 0 4.650 4.600 4.650 4.500 4.650 62,000 284,460 4.5881 2.599 2.571 2.599 2.515 2.599 110,944 2.5640 3.79%
2012-12-03 0 4.480 4.440 4.480 4.380 4.480 95,000 421,400 4.4358 2.504 2.481 2.504 2.448 2.504 169,994 2.4789 2.28%
2012-11-30 0 4.380 4.380 4.450 4.340 4.420 144,000 633,690 4.4006 2.448 2.448 2.487 2.425 2.470 257,675 2.4593 -3.74%
2012-11-29 0 4.550 4.420 4.550 4.410 4.560 133,000 592,060 4.4516 2.543 2.470 2.543 2.464 2.548 237,992 2.4877 2.94%
2012-11-28 0 4.420 4.420 4.590 4.410 4.420 17,000 75,090 4.4171 2.470 2.470 2.565 2.464 2.470 30,420 2.4684 0.00%
2012-11-27 0 4.420 4.420 4.500 4.420 4.500 133,000 593,880 4.4653 2.470 2.470 2.515 2.470 2.515 237,992 2.4954 -3.07%
2012-11-26 0 4.560 4.500 4.640 - - 20,000 93,000 4.6500 2.548 2.515 2.593 - - 35,788 2.5986 0.00%
2012-11-23 0 4.560 4.390 4.560 4.390 4.590 140,000 622,890 4.4492 2.548 2.453 2.548 2.453 2.565 250,518 2.4864 3.87%
2012-11-22 0 4.390 4.390 4.590 4.380 4.380 24,000 106,800 4.4500 2.453 2.453 2.565 2.448 2.448 42,946 2.4868 -2.44%
2012-11-21 0 4.500 4.480 4.640 4.500 4.500 86,000 387,000 4.5000 2.515 2.504 2.593 2.515 2.515 153,889 2.5148 -3.02%
2012-11-20 0 4.640 4.470 4.650 4.470 4.690 102,000 464,220 4.5512 2.593 2.498 2.599 2.498 2.621 182,520 2.5434 3.11%
2012-11-19 0 4.500 4.500 4.600 4.500 4.550 106,000 480,000 4.5283 2.515 2.515 2.571 2.515 2.543 189,678 2.5306 -3.23%
2012-11-16 0 4.650 4.650 4.760 4.550 4.550 17,000 77,350 4.5500 2.599 2.599 2.660 2.543 2.543 30,420 2.5427 0.00%
2012-11-15 0 4.650 4.460 4.770 4.650 4.650 4,000 18,600 4.6500 2.599 2.492 2.666 2.599 2.599 7,158 2.5986 0.00%
2012-11-14 0 4.650 4.600 4.790 - - 0 0 - 2.599 2.571 2.677 - - 0 - 0.00%
2012-11-13 0 4.650 4.650 4.790 4.620 4.640 110,000 510,130 4.6375 2.599 2.599 2.677 2.582 2.593 196,835 2.5917 1.09%
2012-11-12 0 4.600 4.460 4.600 4.450 4.620 12,000 54,380 4.5317 2.571 2.492 2.571 2.487 2.582 21,473 2.5325 3.84%
2012-11-09 0 4.430 4.430 4.630 4.420 4.420 36,000 159,120 4.4200 2.476 2.476 2.587 2.470 2.470 64,419 2.4701 -2.21%
2012-11-08 0 4.530 4.480 4.790 4.530 4.530 77,000 348,810 4.5300 2.532 2.504 2.677 2.532 2.532 137,785 2.5316 -1.52%
2012-11-07 0 4.600 4.560 4.800 4.600 4.600 53,000 243,800 4.6000 2.571 2.548 2.682 2.571 2.571 94,839 2.5707 0.44%
2012-11-06 0 4.580 4.580 4.780 - - 0 0 - 2.559 2.559 2.671 - - 0 - 0.66%
2012-11-05 0 4.550 4.550 4.590 4.550 4.550 20,000 91,000 4.5500 2.543 2.543 2.565 2.543 2.543 35,788 2.5427 -1.09%
2012-11-02 0 4.600 4.530 4.600 4.500 4.600 47,000 214,200 4.5574 2.571 2.532 2.571 2.515 2.571 84,102 2.5469 3.14%
2012-11-01 0 4.460 4.460 4.600 4.450 4.600 76,000 342,250 4.5033 2.492 2.492 2.571 2.487 2.571 135,995 2.5166 -3.04%
2012-10-31 0 4.600 4.550 4.600 4.600 4.600 13,000 59,800 4.6000 2.571 2.543 2.571 2.571 2.571 23,262 2.5707 0.00%
2012-10-30 0 4.600 4.550 4.600 4.610 4.610 25,000 115,250 4.6100 2.571 2.543 2.571 2.576 2.576 44,735 2.5763 -1.92%
2012-10-29 0 4.690 4.490 4.690 4.690 4.690 4,000 18,760 4.6900 2.621 2.509 2.621 2.621 2.621 7,158 2.6210 0.00%
2012-10-26 0 4.690 4.600 4.690 4.700 4.730 64,000 300,920 4.7019 2.621 2.571 2.621 2.627 2.643 114,522 2.6276 -1.88%
2012-10-25 0 4.780 4.730 4.780 4.780 4.780 48,000 229,440 4.7800 2.671 2.643 2.671 2.671 2.671 85,892 2.6713 -2.05%
2012-10-24 0 4.880 4.880 5.000 - - 0 0 - 2.727 2.727 2.794 - - 0 - 1.24%
2012-10-22 0 4.820 4.780 4.900 4.820 4.890 52,000 254,140 4.8873 2.694 2.671 2.738 2.694 2.733 93,049 2.7312 -3.60%
2012-10-19 0 5.000 4.960 5.150 4.900 5.000 45,000 223,540 4.9676 2.794 2.772 2.878 2.738 2.794 80,524 2.7761 2.04%
2012-10-18 0 4.900 4.730 4.900 - - 0 0 - 2.738 2.643 2.738 - - 0 - 0.00%
2012-10-17 0 4.900 4.900 4.960 4.900 4.900 18,000 88,200 4.9000 2.738 2.738 2.772 2.738 2.738 32,209 2.7383 0.82%
2012-10-16 0 4.860 4.850 5.440 4.520 4.860 92,000 441,500 4.7989 2.716 2.710 3.040 2.526 2.716 164,626 2.6818 3.62%
2012-10-15 0 4.690 4.690 4.850 4.680 4.880 131,000 630,760 4.8150 2.621 2.621 2.710 2.615 2.727 234,413 2.6908 4.22%
2012-10-12 0 4.500 4.500 4.600 4.400 4.500 16,000 70,820 4.4263 2.515 2.515 2.571 2.459 2.515 28,631 2.4736 1.35%
2012-10-11 0 4.440 4.350 4.450 4.330 4.550 63,000 275,650 4.3754 2.481 2.431 2.487 2.420 2.543 112,733 2.4452 -0.22%
2012-10-10 0 4.450 4.400 4.550 - - 0 0 - 2.487 2.459 2.543 - - 0 - 0.00%
2012-10-09 0 4.450 4.330 4.450 4.310 4.450 216,000 935,910 4.3329 2.487 2.420 2.487 2.409 2.487 386,513 2.4214 1.14%
2012-10-08 0 4.400 4.380 4.400 4.400 4.400 119,000 523,600 4.4000 2.459 2.448 2.459 2.459 2.459 212,940 2.4589 0.00%
2012-10-05 0 4.400 4.400 4.450 4.400 4.400 44,000 193,600 4.4000 2.459 2.459 2.487 2.459 2.459 78,734 2.4589 0.00%
2012-10-04 0 4.400 4.400 4.450 4.400 4.400 30,000 132,000 4.4000 2.459 2.459 2.487 2.459 2.459 53,682 2.4589 0.00%
2012-10-03 0 4.400 4.400 4.480 4.400 4.480 58,000 259,760 4.4786 2.459 2.459 2.504 2.459 2.504 103,786 2.5028 -2.22%
2012-09-28 0 4.500 4.450 4.550 4.400 4.580 73,000 324,630 4.4470 2.515 2.487 2.543 2.459 2.559 130,627 2.4852 -1.75%
2012-09-27 0 4.580 4.380 4.580 4.580 4.580 10,000 45,800 4.5800 2.559 2.448 2.559 2.559 2.559 17,894 2.5595 0.00%
2012-09-26 0 4.580 4.380 4.580 4.580 4.580 12,000 54,960 4.5800 2.559 2.448 2.559 2.559 2.559 21,473 2.5595 0.00%
2012-09-25 0 4.580 4.380 4.580 - - 0 0 - 2.559 2.448 2.559 - - 0 - 0.00%
2012-09-24 0 4.580 4.500 4.580 4.500 4.680 57,000 258,160 4.5291 2.559 2.515 2.559 2.515 2.615 101,997 2.5311 0.00%
2012-09-21 0 4.580 4.600 4.800 4.580 4.760 3,000 13,920 4.6400 2.559 2.571 2.682 2.559 2.660 5,368 2.5930 -4.58%
2012-09-20 0 4.800 4.710 4.800 - - 0 0 - 2.682 2.632 2.682 - - 0 - 0.00%
2012-09-19 0 4.800 4.710 4.800 4.800 4.800 2,000 9,600 4.8000 2.682 2.632 2.682 2.682 2.682 3,579 2.6824 0.00%
2012-09-18 0 4.800 4.800 4.830 4.800 4.800 3,000 14,400 4.8000 2.682 2.682 2.699 2.682 2.682 5,368 2.6824 -0.62%
2012-09-17 0 4.830 4.810 4.830 4.840 4.850 24,000 116,300 4.8458 2.699 2.688 2.699 2.705 2.710 42,946 2.7081 -0.41%
2012-09-14 0 4.850 4.840 4.860 4.850 4.860 19,000 92,210 4.8532 2.710 2.705 2.716 2.710 2.716 33,999 2.7122 -0.41%
2012-09-13 0 4.870 4.840 4.870 - - 0 0 - 2.722 2.705 2.722 - - 0 - -0.20%
2012-09-12 0 4.880 4.800 4.880 - - 0 0 - 2.727 2.682 2.727 - - 0 - -0.20%
2012-09-11 0 4.890 4.800 4.890 - - 0 0 - 2.733 2.682 2.733 - - 0 - -1.01%
2012-09-10 0 4.940 4.850 4.940 4.950 4.950 1,000 4,950 4.9500 2.761 2.710 2.761 2.766 2.766 1,789 2.7663 -0.20%
2012-09-07 0 4.950 4.850 4.950 4.750 4.950 41,000 194,950 4.7549 2.766 2.710 2.766 2.655 2.766 73,366 2.6572 0.00%
2012-09-06 0 4.950 4.750 5.000 - - 0 0 - 2.766 2.655 2.794 - - 0 - 0.00%
2012-09-05 0 4.950 4.750 4.980 - - 0 0 - 2.766 2.655 2.783 - - 0 - 0.00%
2012-09-04 0 4.950 4.760 4.990 - - 0 0 - 2.766 2.660 2.789 - - 0 - 0.00%
2012-09-03 0 4.950 4.750 4.990 4.750 4.950 116,000 551,940 4.7581 2.766 2.655 2.789 2.655 2.766 207,572 2.6590 2.70%
2012-08-31 0 4.820 4.760 4.820 4.820 4.820 21,000 101,220 4.8200 2.694 2.660 2.694 2.694 2.694 37,578 2.6936 -1.63%
2012-08-30 0 4.900 4.830 5.020 4.900 4.900 10,000 49,000 4.9000 2.738 2.699 2.805 2.738 2.738 17,894 2.7383 -2.39%
2012-08-29 0 5.020 4.830 5.020 5.020 5.020 112,000 562,240 5.0200 2.805 2.699 2.805 2.805 2.805 200,414 2.8054 0.00%
2012-08-28 0 5.020 4.930 5.020 5.020 5.020 26,000 130,520 5.0200 2.805 2.755 2.805 2.805 2.805 46,525 2.8054 0.20%
2012-08-27 0 5.010 4.820 5.020 5.000 5.010 42,000 210,200 5.0048 2.800 2.694 2.805 2.794 2.800 75,155 2.7969 0.20%
2012-08-24 0 5.000 4.790 5.000 - - 0 0 - 2.794 2.677 2.794 - - 0 - 0.00%
2012-08-23 0 5.000 4.900 5.000 5.000 5.000 3,000 15,000 5.0000 2.794 2.738 2.794 2.794 2.794 5,368 2.7942 0.00%
2012-08-22 0 5.000 4.900 5.020 - - 0 0 - 2.794 2.738 2.805 - - 0 - 0.00%
2012-08-21 0 5.000 4.920 5.000 5.000 5.000 4,000 20,000 5.0000 2.794 2.750 2.794 2.794 2.794 7,158 2.7942 -0.79%
2012-08-20 0 5.040 5.000 5.040 - - 0 0 - 2.817 2.794 2.817 - - 0 - -0.59%
2012-08-17 0 5.070 5.000 5.070 5.070 5.070 3,000 15,210 5.0700 2.833 2.794 2.833 2.833 2.833 5,368 2.8333 -0.59%
2012-08-16 0 5.100 5.000 5.100 - - 0 0 - 2.850 2.794 2.850 - - 0 - 0.00%
2012-08-15 0 5.100 5.000 5.100 5.060 5.140 43,000 218,020 5.0702 2.850 2.794 2.850 2.828 2.872 76,945 2.8335 -0.78%
2012-08-14 0 5.140 5.060 5.140 5.140 5.140 1,000 5,140 5.1400 2.872 2.828 2.872 2.872 2.872 1,789 2.8725 0.00%
2012-08-13 0 5.140 5.010 5.140 5.130 5.140 40,000 205,470 5.1368 2.872 2.800 2.872 2.867 2.872 71,576 2.8706 0.00%
2012-08-10 0 5.140 5.000 5.450 - - 10,000 51,500 5.1500 2.872 2.794 3.046 - - 17,894 2.8780 0.00%
2012-08-09 0 5.140 5.000 5.200 - - 0 0 - 2.872 2.794 2.906 - - 0 - 0.00%
2012-08-08 0 5.140 5.140 5.300 5.140 5.140 10,000 51,400 5.1400 2.872 2.872 2.962 2.872 2.872 17,894 2.8725 -3.75%
2012-08-07 0 5.340 4.840 5.430 - - 0 0 - 2.984 2.705 3.035 - - 0 - 0.00%
2012-08-06 0 5.340 4.880 5.340 5.340 5.350 4,000 21,390 5.3475 2.984 2.727 2.984 2.984 2.990 7,158 2.9884 0.75%
2012-08-03 0 5.300 4.610 5.330 - - 0 0 - 2.962 2.576 2.979 - - 0 - 0.00%
2012-08-02 0 5.300 5.100 5.420 - - 0 0 - 2.962 2.850 3.029 - - 0 - 0.00%
2012-08-01 0 5.300 5.100 5.350 - - 0 0 - 2.962 2.850 2.990 - - 0 - 0.00%
2012-07-31 0 5.300 5.100 5.300 - - 0 0 - 2.962 2.850 2.962 - - 0 - 0.00%
2012-07-30 0 5.300 4.860 5.440 - - 5,000 26,500 5.3000 2.962 2.716 3.040 - - 8,947 2.9619 0.00%
2012-07-27 0 5.300 4.980 5.400 5.300 5.300 14,000 74,200 5.3000 2.962 2.783 3.018 2.962 2.962 25,052 2.9619 -2.75%
2012-07-26 0 5.450 4.980 5.450 - - 0 0 - 3.046 2.783 3.046 - - 0 - -0.91%
2012-07-25 0 5.500 4.980 5.500 - - 0 0 - 3.074 2.783 3.074 - - 0 - 0.00%
2012-07-24 0 5.500 - 5.500 5.500 5.500 4,000 22,000 5.5000 3.074 - 3.074 3.074 3.074 7,158 3.0736 0.36%
2012-07-23 0 5.480 5.000 5.480 5.500 5.500 10,000 55,000 5.5000 3.062 2.794 3.062 3.074 3.074 17,894 3.0736 1.48%
2012-07-20 0 5.400 5.000 5.400 - - 0 0 - 3.018 2.794 3.018 - - 0 - 0.00%
2012-07-19 0 5.400 4.780 5.560 - - 0 0 - 3.018 2.671 3.107 - - 0 - 0.00%
2012-07-18 0 5.400 5.170 5.400 5.270 5.400 17,000 90,460 5.3212 3.018 2.889 3.018 2.945 3.018 30,420 2.9737 2.47%
2012-07-17 0 5.270 5.050 5.270 - - 0 0 - 2.945 2.822 2.945 - - 0 - 0.00%
2012-07-16 0 5.270 5.040 5.270 5.270 5.270 4,000 21,080 5.2700 2.945 2.817 2.945 2.945 2.945 7,158 2.9451 0.00%
2012-07-13 0 5.270 5.270 5.780 - - 0 0 - 2.945 2.945 3.230 - - 0 - 0.00%
2012-07-12 0 5.270 5.270 5.640 - - 0 0 - 2.945 2.945 3.152 - - 0 - 0.00%
2012-07-11 0 5.270 5.270 5.350 - - 0 0 - 2.945 2.945 2.990 - - 0 - 0.00%
2012-07-10 0 5.270 5.270 5.350 5.270 5.270 2,000 10,540 5.2700 2.945 2.945 2.990 2.945 2.945 3,579 2.9451 -1.50%
2012-07-09 0 5.350 5.270 5.350 - - 0 0 - 2.990 2.945 2.990 - - 0 - 0.00%
2012-07-06 0 5.350 5.270 5.840 - - 0 0 - 2.990 2.945 3.264 - - 0 - 0.00%
2012-07-05 0 5.350 5.270 5.840 - - 0 0 - 2.990 2.945 3.264 - - 0 - 0.00%
2012-07-04 0 5.350 5.270 5.840 - - 0 0 - 2.990 2.945 3.264 - - 0 - 0.00%
2012-07-03 0 5.350 5.270 5.840 - - 0 0 - 2.990 2.945 3.264 - - 0 - 0.00%
2012-06-29 0 5.350 5.270 5.840 - - 0 0 - 2.990 2.945 3.264 - - 0 - 0.00%
2012-06-28 0 5.350 5.350 5.740 - - 0 0 - 2.990 2.990 3.208 - - 0 - 1.83%
2012-06-27 0 5.450 5.450 5.650 - - 0 0 - 2.936 2.936 3.044 - - 0 - 1.49%
2012-06-26 0 5.370 5.260 5.660 - - 0 0 - 2.893 2.834 3.049 - - 0 - 0.00%
2012-06-25 0 5.370 5.330 5.660 - - 0 0 - 2.893 2.871 3.049 - - 0 - 0.00%
2012-06-22 0 5.370 5.360 5.370 5.370 5.380 7,000 37,610 5.3729 2.893 2.887 2.893 2.893 2.898 12,994 2.8944 -1.83%
2012-06-21 0 5.470 5.360 5.660 - - 0 0 - 2.947 2.887 3.049 - - 0 - 0.00%
2012-06-20 0 5.470 5.360 5.660 - - 0 0 - 2.947 2.887 3.049 - - 0 - 0.00%
2012-06-19 0 5.470 5.360 5.660 - - 0 0 - 2.947 2.887 3.049 - - 0 - 0.00%
2012-06-18 0 5.470 5.470 5.650 - - 0 0 - 2.947 2.947 3.044 - - 0 - 0.18%
2012-06-15 0 5.460 5.450 5.500 5.460 5.510 39,000 214,240 5.4933 2.941 2.936 2.963 2.941 2.968 72,396 2.9593 0.18%
2012-06-14 0 5.450 5.450 5.500 - - 0 0 - 2.936 2.936 2.963 - - 0 - 0.00%
2012-06-13 0 5.450 5.450 5.650 5.410 5.580 166,000 915,550 5.5154 2.936 2.936 3.044 2.914 3.006 308,147 2.9711 0.74%
2012-06-12 0 5.410 5.410 5.500 5.400 5.500 25,000 135,360 5.4144 2.914 2.914 2.963 2.909 2.963 46,408 2.9168 0.19%
2012-06-11 0 5.400 5.200 5.550 5.400 5.400 5,000 27,000 5.4000 2.909 2.801 2.990 2.909 2.909 9,282 2.9090 0.00%
2012-06-08 0 5.400 5.300 5.400 5.400 5.400 4,000 21,600 5.4000 2.909 2.855 2.909 2.909 2.909 7,425 2.9090 0.00%
2012-06-07 0 5.400 5.320 5.400 5.500 5.500 5,000 27,500 5.5000 2.909 2.866 2.909 2.963 2.963 9,282 2.9629 1.31%
2012-06-06 0 5.330 5.330 5.460 5.310 5.480 13,000 70,120 5.3938 2.871 2.871 2.941 2.861 2.952 24,132 2.9057 0.38%
2012-06-05 0 5.310 5.310 5.540 5.290 5.300 3,000 15,890 5.2967 2.861 2.861 2.984 2.850 2.855 5,569 2.8533 -3.28%
2012-06-04 0 5.490 5.350 5.580 5.490 5.490 1,000 5,490 5.4900 2.957 2.882 3.006 2.957 2.957 1,856 2.9575 4.57%
2012-06-01 0 5.250 5.200 5.490 - - 0 0 - 2.828 2.801 2.957 - - 0 - 0.00%
2012-05-31 0 5.250 5.110 5.590 5.250 5.290 2,000 10,540 5.2700 2.828 2.753 3.011 2.828 2.850 3,713 2.8390 -3.67%
2012-05-30 0 5.450 5.310 5.640 - - 0 0 - 2.936 2.861 3.038 - - 0 - 0.00%
2012-05-29 0 5.450 5.450 5.650 5.450 5.650 26,000 145,210 5.5850 2.936 2.936 3.044 2.936 3.044 48,264 3.0087 -3.54%
2012-05-28 0 5.650 5.450 5.650 - - 0 0 - 3.044 2.936 3.044 - - 0 - 0.00%
2012-05-25 0 5.650 5.300 5.650 - - 0 0 - 3.044 2.855 3.044 - - 0 - 0.00%
2012-05-24 0 5.650 5.300 5.650 - - 0 0 - 3.044 2.855 3.044 - - 0 - 0.00%
2012-05-23 0 5.650 5.460 5.700 5.600 5.650 30,000 168,500 5.6167 3.044 2.941 3.071 3.017 3.044 55,689 3.0257 0.89%
2012-05-22 0 5.600 5.450 5.650 5.300 5.600 22,000 122,850 5.5841 3.017 2.936 3.044 2.855 3.017 40,839 3.0082 1.82%
2012-05-21 0 5.500 5.500 5.600 5.500 5.500 7,000 38,500 5.5000 2.963 2.963 3.017 2.963 2.963 12,994 2.9629 2.80%
2012-05-18 0 5.350 5.190 5.500 - - 0 0 - 2.882 2.796 2.963 - - 0 - 0.00%
2012-05-17 0 5.350 5.300 5.550 5.300 5.350 8,000 42,560 5.3200 2.882 2.855 2.990 2.855 2.882 14,850 2.8659 -0.93%
2012-05-16 0 5.400 5.400 5.600 5.400 5.400 10,000 54,000 5.4000 2.909 2.909 3.017 2.909 2.909 18,563 2.9090 -2.17%
2012-05-15 0 5.520 5.520 5.800 5.510 5.600 21,000 116,700 5.5571 2.974 2.974 3.124 2.968 3.017 38,982 2.9937 -1.43%
2012-05-14 0 5.600 5.530 5.790 5.600 5.600 10,000 56,000 5.6000 3.017 2.979 3.119 3.017 3.017 18,563 3.0167 -3.28%
2012-05-11 0 5.790 5.510 5.790 5.600 5.800 14,000 79,200 5.6571 3.119 2.968 3.119 3.017 3.124 25,988 3.0475 2.30%
2012-05-10 0 5.660 5.660 5.850 5.660 5.660 6,000 33,960 5.6600 3.049 3.049 3.151 3.049 3.049 11,138 3.0491 1.07%
2012-05-09 0 5.600 5.600 5.800 5.600 5.600 20,000 112,000 5.6000 3.017 3.017 3.124 3.017 3.017 37,126 3.0167 -3.45%
2012-05-08 0 5.800 5.600 5.800 - - 0 0 - 3.124 3.017 3.124 - - 0 - -0.51%
2012-05-07 0 5.830 5.600 5.830 - - 0 0 - 3.141 3.017 3.141 - - 0 - 0.00%
2012-05-04 0 5.830 5.600 5.850 - - 0 0 - 3.141 3.017 3.151 - - 0 - 0.00%
2012-05-03 0 5.830 5.610 5.850 - - 0 0 - 3.141 3.022 3.151 - - 0 - 0.00%
2012-05-02 0 5.830 5.830 5.900 5.830 5.900 22,000 128,330 5.8332 3.141 3.141 3.178 3.141 3.178 40,839 3.1424 0.52%
2012-04-30 0 5.800 5.800 6.000 5.800 5.830 49,000 285,100 5.8184 3.124 3.124 3.232 3.124 3.141 90,959 3.1344 -0.51%
2012-04-27 0 5.830 5.800 5.980 5.800 5.830 122,000 710,300 5.8221 3.141 3.124 3.221 3.124 3.141 226,470 3.1364 -1.19%
2012-04-26 0 5.900 5.780 5.900 5.770 5.900 231,000 1,343,020 5.8139 3.178 3.114 3.178 3.108 3.178 428,807 3.1320 2.97%
2012-04-25 0 5.730 5.730 5.760 5.700 5.720 36,000 205,400 5.7056 3.087 3.087 3.103 3.071 3.081 66,827 3.0736 0.00%
2012-04-24 0 5.730 5.720 5.760 5.710 5.730 91,000 521,040 5.7257 3.087 3.081 3.103 3.076 3.087 168,924 3.0845 0.00%
2012-04-23 0 5.730 5.730 5.770 5.700 6.010 642,000 3,698,760 5.7613 3.087 3.087 3.108 3.071 3.238 1,191,750 3.1036 -10.47%
2012-04-20 0 6.400 6.250 6.400 6.400 6.450 2,300 14,770 6.4217 3.448 3.367 3.448 3.448 3.475 4,270 3.4594 0.95%
2012-04-19 0 6.340 6.340 6.450 6.340 6.340 2,000 12,680 6.3400 3.415 3.415 3.475 3.415 3.415 3,713 3.4154 0.00%
2012-04-18 0 6.340 6.200 6.480 6.340 6.340 29,000 183,860 6.3400 3.415 3.340 3.491 3.415 3.415 53,833 3.4154 0.63%
2012-04-17 0 6.300 6.300 6.340 6.300 6.320 68,000 428,580 6.3026 3.394 3.394 3.415 3.394 3.405 126,229 3.3953 -1.10%
2012-04-16 0 6.370 6.320 6.380 6.310 6.380 125,000 788,080 6.3046 3.432 3.405 3.437 3.399 3.437 232,038 3.3963 0.31%
2012-04-13 0 6.350 6.300 6.350 6.200 6.350 189,000 1,186,950 6.2802 3.421 3.394 3.421 3.340 3.421 350,842 3.3831 2.42%
2012-04-12 0 6.200 6.200 6.240 6.180 6.240 251,000 1,556,360 6.2006 3.340 3.340 3.362 3.329 3.362 465,933 3.3403 0.32%
2012-04-11 0 6.180 6.180 6.240 6.180 6.200 78,000 482,440 6.1851 3.329 3.329 3.362 3.329 3.340 144,792 3.3320 -1.90%
2012-04-10 0 6.300 6.300 6.400 6.300 6.320 193,000 1,232,100 6.3839 3.394 3.394 3.448 3.394 3.405 358,267 3.4391 -3.08%
2012-04-05 0 6.500 6.360 6.580 6.500 6.500 8,000 52,000 6.5000 3.502 3.426 3.545 3.502 3.502 14,850 3.5016 -2.69%
2012-04-03 0 6.680 6.500 6.690 6.360 6.680 13,000 83,400 6.4154 3.599 3.502 3.604 3.426 3.599 24,132 3.4560 0.45%
2012-04-02 0 6.650 6.450 6.650 - - 0 0 - 3.582 3.475 3.582 - - 0 - -0.75%
2012-03-30 0 6.700 6.300 6.780 6.600 6.790 23,000 154,890 6.7343 3.609 3.394 3.652 3.555 3.658 42,695 3.6278 3.08%
2012-03-29 0 6.500 6.370 6.500 6.500 6.750 49,000 324,360 6.6196 3.502 3.432 3.502 3.502 3.636 90,959 3.5660 -5.80%
2012-03-28 0 6.900 6.800 6.900 6.710 6.990 29,000 199,850 6.8914 3.717 3.663 3.717 3.615 3.766 53,833 3.7124 0.44%
2012-03-27 0 6.870 6.700 6.890 6.690 6.900 65,000 439,620 6.7634 3.701 3.609 3.712 3.604 3.717 120,660 3.6435 4.09%
2012-03-26 0 6.600 6.600 6.650 6.480 6.600 56,000 365,350 6.5241 3.555 3.555 3.582 3.491 3.555 103,953 3.5146 3.12%
2012-03-23 0 6.400 6.300 6.580 6.280 6.740 114,000 730,370 6.4068 3.448 3.394 3.545 3.383 3.631 211,619 3.4513 -4.05%
2012-03-22 0 6.670 6.660 6.800 6.650 6.880 62,000 416,700 6.7210 3.593 3.588 3.663 3.582 3.706 115,091 3.6206 -3.05%
2012-03-21 0 6.880 6.850 7.110 6.880 7.110 144,000 998,650 6.9351 3.706 3.690 3.830 3.706 3.830 267,308 3.7359 -4.44%
2012-03-20 0 7.200 7.120 7.200 7.010 8.500 483,000 3,547,060 7.3438 3.879 3.836 3.879 3.776 4.579 896,597 3.9561 -18.18%
2012-03-19 0 8.800 8.800 8.890 8.760 8.900 192,000 1,689,750 8.8008 4.741 4.741 4.789 4.719 4.794 356,411 4.7410 0.57%
2012-03-16 0 8.750 8.660 8.780 8.690 8.800 131,000 1,148,590 8.7679 4.714 4.665 4.730 4.681 4.741 243,176 4.7233 -0.46%
2012-03-15 0 8.790 8.750 8.790 8.760 8.880 48,000 421,690 8.7852 4.735 4.714 4.735 4.719 4.784 89,103 4.7326 -1.01%
2012-03-14 0 8.880 8.760 8.880 8.800 8.880 30,000 264,740 8.8247 4.784 4.719 4.784 4.741 4.784 55,689 4.7539 1.37%
2012-03-13 0 8.760 8.760 8.940 8.760 8.920 61,000 538,960 8.8354 4.719 4.719 4.816 4.719 4.805 113,235 4.7597 -1.24%
2012-03-12 0 8.870 8.780 8.870 8.710 8.960 65,000 577,680 8.8874 4.778 4.730 4.778 4.692 4.827 120,660 4.7877 1.26%
2012-03-09 0 8.760 8.630 8.760 8.480 8.770 154,000 1,329,470 8.6329 4.719 4.649 4.719 4.568 4.724 285,871 4.6506 3.30%
2012-03-08 0 8.480 8.450 8.550 8.300 8.480 67,000 563,010 8.4031 4.568 4.552 4.606 4.471 4.568 124,373 4.5268 2.54%
2012-03-07 0 8.270 8.150 8.270 8.250 8.270 23,000 190,010 8.2613 4.455 4.390 4.455 4.444 4.455 42,695 4.4504 -0.96%
2012-03-06 0 8.350 8.200 8.390 8.200 8.480 89,000 741,180 8.3279 4.498 4.417 4.520 4.417 4.568 165,211 4.4863 -1.18%
2012-03-05 0 8.450 8.280 8.450 8.280 8.460 35,000 292,600 8.3600 4.552 4.460 4.552 4.460 4.557 64,971 4.5036 2.05%
2012-03-02 0 8.280 8.280 8.300 8.100 8.300 221,000 1,811,220 8.1956 4.460 4.460 4.471 4.364 4.471 410,244 4.4150 3.76%
2012-03-01 0 7.980 7.900 7.990 7.980 8.000 72,000 575,040 7.9867 4.299 4.256 4.304 4.299 4.310 133,654 4.3024 -0.25%
2012-02-29 0 8.000 7.900 8.000 7.750 8.000 135,000 1,071,660 7.9382 4.310 4.256 4.310 4.175 4.310 250,602 4.2764 3.23%
2012-02-28 0 7.750 7.610 7.790 7.420 7.750 181,000 1,353,890 7.4801 4.175 4.100 4.197 3.997 4.175 335,992 4.0295 4.73%
2012-02-27 0 7.400 7.210 7.400 7.140 7.450 102,000 738,700 7.2422 3.986 3.884 3.986 3.846 4.013 189,343 3.9014 4.23%
2012-02-24 0 7.100 7.080 7.170 7.100 7.150 216,000 1,534,290 7.1032 3.825 3.814 3.863 3.825 3.852 400,962 3.8265 -1.11%
2012-02-23 0 7.180 7.040 7.200 7.050 7.180 183,000 1,295,080 7.0769 3.868 3.792 3.879 3.798 3.868 339,704 3.8124 2.28%
2012-02-22 0 7.020 7.020 7.130 7.000 7.000 72,000 504,000 7.0000 3.782 3.782 3.841 3.771 3.771 133,654 3.7709 -1.27%
2012-02-21 0 7.110 7.110 7.150 7.000 7.010 74,000 518,400 7.0054 3.830 3.830 3.852 3.771 3.776 137,367 3.7738 -0.56%
2012-02-20 0 7.150 7.130 7.150 7.150 7.150 62,000 443,300 7.1500 3.852 3.841 3.852 3.852 3.852 115,091 3.8517 0.70%
2012-02-17 0 7.100 7.100 7.150 6.950 7.350 162,000 1,149,050 7.0929 3.825 3.825 3.852 3.744 3.959 300,722 3.8210 0.85%
2012-02-16 0 7.040 7.040 7.110 7.020 7.150 30,000 211,900 7.0633 3.792 3.792 3.830 3.782 3.852 55,689 3.8050 0.43%
2012-02-15 0 7.010 7.010 7.120 7.000 7.100 61,000 430,690 7.0605 3.776 3.776 3.836 3.771 3.825 113,235 3.8035 0.14%
2012-02-14 0 7.000 6.950 7.080 - - 0 0 - 3.771 3.744 3.814 - - 0 - 0.00%
2012-02-13 0 7.000 7.000 7.100 7.000 7.000 6,000 42,000 7.0000 3.771 3.771 3.825 3.771 3.771 11,138 3.7709 0.72%
2012-02-10 0 6.950 6.950 7.050 6.950 7.100 70,000 493,450 7.0493 3.744 3.744 3.798 3.744 3.825 129,942 3.7975 -2.11%
2012-02-09 0 7.100 7.050 7.200 7.060 7.170 201,000 1,427,570 7.1023 3.825 3.798 3.879 3.803 3.863 373,118 3.8261 -1.39%
2012-02-08 0 7.200 7.200 7.230 7.080 7.130 16,000 113,880 7.1175 3.879 3.879 3.895 3.814 3.841 29,701 3.8342 1.41%
2012-02-07 0 7.100 7.050 7.190 7.100 7.100 15,000 106,500 7.1000 3.825 3.798 3.873 3.825 3.825 27,845 3.8248 -2.61%
2012-02-06 0 7.290 7.150 7.290 7.150 7.300 4,000 28,850 7.2125 3.927 3.852 3.927 3.852 3.933 7,425 3.8854 1.96%
2012-02-03 0 7.150 7.150 7.200 - - 0 0 - 3.852 3.852 3.879 - - 0 - 0.70%
2012-02-02 0 7.100 7.100 7.200 7.100 7.100 31,000 220,100 7.1000 3.825 3.825 3.879 3.825 3.825 57,546 3.8248 0.00%
2012-02-01 0 7.100 7.000 7.100 - - 0 0 - 3.825 3.771 3.825 - - 0 - 0.00%
2012-01-31 0 7.100 7.000 7.100 - - 0 0 - 3.825 3.771 3.825 - - 0 - -0.70%
2012-01-30 0 7.150 7.200 7.320 6.810 7.000 12,000 82,290 6.8575 3.852 3.879 3.943 3.669 3.771 22,276 3.6942 2.58%
2012-01-27 0 6.970 6.800 7.150 6.970 7.150 32,000 225,620 7.0506 3.755 3.663 3.852 3.755 3.852 59,402 3.7982 -1.83%
2012-01-26 0 7.100 7.000 7.100 6.810 7.150 7,000 48,200 6.8857 3.825 3.771 3.825 3.669 3.852 12,994 3.7094 1.43%
2012-01-20 0 7.000 6.930 7.180 6.930 7.380 17,000 120,550 7.0912 3.771 3.733 3.868 3.733 3.976 31,557 3.8200 1.01%
2012-01-19 0 6.930 6.930 6.960 6.810 6.970 39,000 268,370 6.8813 3.733 3.733 3.749 3.669 3.755 72,396 3.7070 1.91%
2012-01-18 0 6.800 6.800 6.880 6.700 6.780 9,000 60,480 6.7200 3.663 3.663 3.706 3.609 3.652 16,707 3.6201 1.49%
2012-01-17 0 6.700 6.250 6.700 6.700 6.700 7,000 46,900 6.7000 3.609 3.367 3.609 3.609 3.609 12,994 3.6093 0.00%
2012-01-16 0 6.700 6.200 6.700 6.700 6.700 60,000 402,000 6.7000 3.609 3.340 3.609 3.609 3.609 111,378 3.6093 0.00%
2012-01-13 0 6.700 6.200 6.800 6.700 6.700 63,000 422,100 6.7000 3.609 3.340 3.663 3.609 3.609 116,947 3.6093 -1.47%
2012-01-12 0 6.800 6.800 6.900 6.700 6.700 30,000 201,000 6.7000 3.663 3.663 3.717 3.609 3.609 55,689 3.6093 1.49%
2012-01-11 0 6.700 6.690 6.750 6.700 6.700 15,000 100,500 6.7000 3.609 3.604 3.636 3.609 3.609 27,845 3.6093 0.00%
2012-01-10 0 6.700 6.500 6.750 6.700 6.700 20,000 134,000 6.7000 3.609 3.502 3.636 3.609 3.609 37,126 3.6093 0.15%
2012-01-09 0 6.690 6.300 6.750 - - 0 0 - 3.604 3.394 3.636 - - 0 - 0.00%
2012-01-06 0 6.690 6.330 6.690 - - 0 0 - 3.604 3.410 3.604 - - 0 - -1.91%
2012-01-05 0 6.820 6.820 6.850 - - 0 0 - 3.674 3.674 3.690 - - 0 - 0.89%
2012-01-04 0 6.760 6.600 6.760 6.760 6.760 10,000 67,600 6.7600 3.642 3.555 3.642 3.642 3.642 18,563 3.6416 -1.46%
2012-01-03 0 6.860 6.350 6.860 - - 0 0 - 3.696 3.421 3.696 - - 0 - -0.29%
2011-12-30 0 6.880 6.700 6.880 6.830 6.880 5,000 34,250 6.8500 3.706 3.609 3.706 3.679 3.706 9,282 3.6901 3.30%
2011-12-29 0 6.660 6.550 6.820 6.660 6.660 4,000 26,640 6.6600 3.588 3.529 3.674 3.588 3.588 7,425 3.5878 -0.75%
2011-12-28 0 6.710 6.660 6.880 - - 0 0 - 3.615 3.588 3.706 - - 0 - 0.00%
2011-12-23 0 6.710 6.630 6.750 6.700 6.840 120,000 808,950 6.7413 3.615 3.572 3.636 3.609 3.685 222,757 3.6315 -3.03%
2011-12-22 0 6.920 6.890 6.970 6.920 6.920 41,000 283,720 6.9200 3.728 3.712 3.755 3.728 3.728 76,109 3.7278 0.00%
2011-12-21 0 6.920 6.920 7.000 6.830 6.920 78,000 536,210 6.8745 3.728 3.728 3.771 3.679 3.728 144,792 3.7033 1.47%
2011-12-20 0 6.820 6.820 6.880 6.820 6.920 29,000 200,030 6.8976 3.674 3.674 3.706 3.674 3.728 53,833 3.7158 -1.16%
2011-12-19 0 6.900 6.810 6.920 - - 0 0 - 3.717 3.669 3.728 - - 0 - 0.00%
2011-12-16 0 6.900 6.760 6.900 6.810 6.900 37,000 252,970 6.8370 3.717 3.642 3.717 3.669 3.717 68,683 3.6831 1.32%
2011-12-15 0 6.810 6.810 6.900 6.800 6.920 38,000 259,600 6.8316 3.669 3.669 3.717 3.663 3.728 70,540 3.6802 -1.59%
2011-12-14 0 6.920 6.820 6.920 - - 0 0 - 3.728 3.674 3.728 - - 0 - 0.00%
2011-12-13 0 6.920 6.760 6.970 6.920 6.920 27,000 186,840 6.9200 3.728 3.642 3.755 3.728 3.728 50,120 3.7278 0.00%
2011-12-12 0 6.920 6.920 6.950 6.920 6.920 37,000 256,040 6.9200 3.728 3.728 3.744 3.728 3.728 68,683 3.7278 0.14%
2011-12-09 0 6.910 6.910 7.150 6.910 6.910 9,000 62,190 6.9100 3.722 3.722 3.852 3.722 3.722 16,707 3.7224 -1.99%
2011-12-08 0 7.050 6.850 7.100 - - 0 0 - 3.798 3.690 3.825 - - 0 - 0.00%
2011-12-07 0 7.050 6.950 7.050 7.050 7.050 3,000 21,150 7.0500 3.798 3.744 3.798 3.798 3.798 5,569 3.7979 -0.42%
2011-12-06 0 7.080 6.920 7.080 7.100 7.100 10,000 71,000 7.1000 3.814 3.728 3.814 3.825 3.825 18,563 3.8248 2.61%
2011-12-05 0 6.900 6.900 7.120 6.880 6.880 2,000 13,760 6.8800 3.717 3.717 3.836 3.706 3.706 3,713 3.7063 -2.54%
2011-12-02 0 7.080 6.910 7.080 - - 0 0 - 3.814 3.722 3.814 - - 0 - -0.28%
2011-12-01 0 7.100 7.020 7.100 7.000 7.100 34,000 240,000 7.0588 3.825 3.782 3.825 3.771 3.825 63,114 3.8026 1.72%
2011-11-30 0 6.980 6.980 7.000 6.900 6.930 25,000 172,750 6.9100 3.760 3.760 3.771 3.717 3.733 46,408 3.7224 -0.29%
2011-11-29 0 7.000 6.950 7.100 7.000 7.000 10,000 70,000 7.0000 3.771 3.744 3.825 3.771 3.771 18,563 3.7709 0.00%
2011-11-28 0 7.000 6.850 7.000 6.920 7.100 69,000 480,500 6.9638 3.771 3.690 3.771 3.728 3.825 128,085 3.7514 0.86%
2011-11-25 0 6.940 6.850 6.950 6.940 6.940 40,000 276,800 6.9200 3.739 3.690 3.744 3.739 3.739 74,252 3.7278 1.31%
2011-11-24 0 6.850 6.800 6.950 6.800 6.850 24,000 163,900 6.8292 3.690 3.663 3.744 3.663 3.690 44,551 3.6789 -1.30%
2011-11-23 0 6.940 6.910 6.940 6.950 6.980 3,000 20,910 6.9700 3.739 3.722 3.739 3.744 3.760 5,569 3.7548 -0.57%
2011-11-22 0 6.980 6.870 6.980 7.000 7.000 29,000 203,000 7.0000 3.760 3.701 3.760 3.771 3.771 53,833 3.7709 1.16%
2011-11-21 0 6.900 6.820 6.980 6.750 6.900 27,000 185,980 6.8881 3.717 3.674 3.760 3.636 3.717 50,120 3.7107 0.00%
2011-11-18 0 6.900 6.770 6.900 - - 0 0 - 3.717 3.647 3.717 - - 0 - -1.29%
2011-11-17 0 6.990 6.820 7.000 - - 0 0 - 3.766 3.674 3.771 - - 0 - 0.00%
2011-11-16 0 6.990 6.900 7.000 6.900 7.000 29,000 202,780 6.9924 3.766 3.717 3.771 3.717 3.771 53,833 3.7668 -3.59%
2011-11-15 0 7.250 7.200 7.250 7.250 7.250 50,000 362,500 7.2500 3.906 3.879 3.906 3.906 3.906 92,815 3.9056 -1.36%
2011-11-14 0 7.350 7.350 7.400 7.100 7.350 123,000 895,790 7.2828 3.959 3.959 3.986 3.825 3.959 228,326 3.9233 3.52%
2011-11-11 0 7.100 7.020 7.140 6.950 7.100 57,000 397,860 6.9800 3.825 3.782 3.846 3.744 3.825 105,810 3.7602 5.19%
2011-11-10 0 6.750 6.750 7.000 6.700 6.800 345,000 2,326,850 6.7445 3.636 3.636 3.771 3.609 3.663 640,426 3.6333 0.75%
2011-11-09 0 6.700 6.550 6.700 6.690 6.700 33,000 221,070 6.6991 3.609 3.529 3.609 3.604 3.609 61,258 3.6088 3.08%
2011-11-08 0 6.500 6.500 6.700 6.500 6.700 183,000 1,193,600 6.5224 3.502 3.502 3.609 3.502 3.609 339,704 3.5136 -3.70%
2011-11-07 0 6.750 6.700 6.800 6.700 6.750 48,000 323,750 6.7448 3.636 3.609 3.663 3.609 3.636 89,103 3.6334 0.75%
2011-11-04 0 6.700 6.700 6.750 6.700 6.750 52,000 349,400 6.7192 3.609 3.609 3.636 3.609 3.636 96,528 3.6197 0.00%
2011-11-03 0 6.700 6.100 6.700 6.700 6.700 31,000 207,700 6.7000 3.609 3.286 3.609 3.609 3.609 57,546 3.6093 1.52%
2011-11-02 0 6.600 6.500 6.700 6.500 6.600 25,000 163,500 6.5400 3.555 3.502 3.609 3.502 3.555 46,408 3.5231 -1.49%
2011-11-01 0 6.700 6.500 6.700 6.700 6.700 13,000 87,100 6.7000 3.609 3.502 3.609 3.609 3.609 24,132 3.6093 -0.74%
2011-10-31 0 6.750 6.750 6.760 6.700 6.760 269,000 1,805,040 6.7102 3.636 3.636 3.642 3.609 3.642 499,347 3.6148 0.75%
2011-10-28 0 6.700 6.210 6.700 - - 0 0 - 3.609 3.345 3.609 - - 0 - 0.00%
2011-10-27 0 6.700 6.450 6.750 6.300 6.700 88,000 569,700 6.4739 3.609 3.475 3.636 3.394 3.609 163,355 3.4875 5.51%
2011-10-26 0 6.350 6.210 6.400 6.200 6.350 22,000 137,950 6.2705 3.421 3.345 3.448 3.340 3.421 40,839 3.3779 1.60%
2011-10-25 0 6.250 6.200 6.350 - - 0 0 - 3.367 3.340 3.421 - - 0 - 0.00%
2011-10-24 0 6.250 6.100 6.300 6.200 6.250 20,000 124,500 6.2250 3.367 3.286 3.394 3.340 3.367 37,126 3.3534 4.17%
2011-10-21 0 6.000 6.000 6.200 6.000 6.000 91,000 546,000 6.0000 3.232 3.232 3.340 3.232 3.232 168,924 3.2322 0.00%
2011-10-20 0 6.000 5.860 6.000 6.000 6.000 175,000 1,050,000 6.0000 3.232 3.157 3.232 3.232 3.232 324,854 3.2322 0.00%
2011-10-19 0 6.000 5.900 6.100 - - 0 0 - 3.232 3.178 3.286 - - 0 - 0.00%
2011-10-18 0 6.000 5.800 6.000 6.000 6.000 2,000 12,000 6.0000 3.232 3.124 3.232 3.232 3.232 3,713 3.2322 0.00%
2011-10-17 0 6.000 5.900 6.180 - - 0 0 - 3.232 3.178 3.329 - - 0 - 0.00%
2011-10-14 0 6.000 5.810 6.000 5.820 6.000 40,000 238,320 5.9580 3.232 3.130 3.232 3.135 3.232 74,252 3.2096 0.00%
2011-10-13 0 6.000 5.900 6.050 6.000 6.000 165,000 990,000 6.0000 3.232 3.178 3.259 3.232 3.232 306,291 3.2322 0.00%
2011-10-12 0 6.000 5.900 6.000 6.000 6.000 14,000 84,000 6.0000 3.232 3.178 3.232 3.232 3.232 25,988 3.2322 0.00%
2011-10-11 0 6.000 5.810 6.000 6.000 6.000 202,000 1,212,000 6.0000 3.232 3.130 3.232 3.232 3.232 374,974 3.2322 2.21%
2011-10-10 0 5.870 5.680 5.870 5.880 5.980 18,000 106,870 5.9372 3.162 3.060 3.162 3.168 3.221 33,414 3.1984 -0.17%
2011-10-07 0 5.880 5.800 5.940 5.880 5.880 2,000 11,760 5.8800 3.168 3.124 3.200 3.168 3.168 3,713 3.1676 1.38%
2011-10-06 0 5.800 5.460 5.800 5.680 5.800 47,000 270,380 5.7528 3.124 2.941 3.124 3.060 3.124 87,246 3.0990 1.75%
2011-10-04 0 5.700 5.500 5.800 - - 0 0 - 3.071 2.963 3.124 - - 0 - 0.00%
2011-10-03 0 5.700 5.600 5.840 5.610 5.810 86,000 487,130 5.6643 3.071 3.017 3.146 3.022 3.130 159,642 3.0514 -3.88%
2011-09-30 0 5.930 5.930 6.100 5.900 6.080 38,000 228,140 6.0037 3.195 3.195 3.286 3.178 3.275 70,540 3.2342 -4.35%
2011-09-28 0 6.200 6.200 6.400 - - 0 0 - 3.340 3.340 3.448 - - 0 - 0.00%
2011-09-27 0 6.200 6.200 6.380 6.200 6.200 4,000 24,800 6.2000 3.340 3.340 3.437 3.340 3.340 7,425 3.3400 3.16%
2011-09-26 0 6.010 5.810 6.090 6.010 6.210 66,000 398,700 6.0409 3.238 3.130 3.281 3.238 3.345 122,516 3.2543 -3.06%
2011-09-23 0 6.200 6.000 6.200 6.150 6.200 96,000 591,970 6.1664 3.340 3.232 3.340 3.313 3.340 178,206 3.3218 -3.88%
2011-09-22 0 6.450 6.450 6.500 6.410 6.600 179,000 1,167,970 6.5250 3.475 3.475 3.502 3.453 3.555 332,279 3.5150 -2.27%
2011-09-21 0 6.600 6.600 6.790 6.500 6.630 120,000 788,520 6.5710 3.555 3.555 3.658 3.502 3.572 222,757 3.5398 -2.94%
2011-09-20 0 6.800 6.600 6.800 - - 0 0 - 3.663 3.555 3.663 - - 0 - -1.16%
2011-09-19 0 6.880 6.400 6.880 - - 0 0 - 3.706 3.448 3.706 - - 0 - 0.00%
2011-09-16 0 6.880 6.880 6.990 6.690 6.690 10,000 66,900 6.6900 3.706 3.706 3.766 3.604 3.604 18,563 3.6039 2.69%
2011-09-15 0 6.700 6.500 6.700 6.700 6.700 15,000 100,500 6.7000 3.609 3.502 3.609 3.609 3.609 27,845 3.6093 0.00%
2011-09-14 0 6.700 6.550 6.700 6.680 6.750 262,000 1,765,350 6.7380 3.609 3.529 3.609 3.599 3.636 486,353 3.6298 3.08%
2011-09-12 0 6.500 6.450 6.570 6.450 6.550 103,000 667,500 6.4806 3.502 3.475 3.539 3.475 3.529 191,200 3.4911 -1.52%
2011-09-09 0 6.600 6.500 6.780 6.600 6.600 33,000 217,800 6.6000 3.555 3.502 3.652 3.555 3.555 61,258 3.5554 3.12%
2011-09-08 0 6.400 6.250 6.600 - - 0 0 - 3.448 3.367 3.555 - - 0 - 0.00%
2011-09-07 0 6.400 6.400 6.600 - - 0 0 - 3.448 3.448 3.555 - - 0 - 3.06%
2011-09-06 0 6.210 6.210 6.450 6.200 6.300 260,000 1,612,600 6.2023 3.345 3.345 3.475 3.340 3.394 482,640 3.3412 -2.97%
2011-09-05 0 6.400 6.300 6.400 6.300 6.590 291,000 1,881,470 6.4655 3.448 3.394 3.448 3.394 3.550 540,186 3.4830 -3.03%
2011-09-02 0 6.600 6.550 6.680 6.600 6.680 149,000 991,970 6.6575 3.555 3.529 3.599 3.555 3.599 276,590 3.5864 -2.94%
2011-09-01 0 6.800 6.660 6.800 6.800 7.050 66,000 450,430 6.8247 3.663 3.588 3.663 3.663 3.798 122,516 3.6765 -2.72%
2011-08-31 0 6.990 6.890 6.990 6.860 7.000 70,000 484,100 6.9157 3.766 3.712 3.766 3.696 3.771 129,942 3.7255 2.04%
2011-08-30 0 6.850 6.810 6.850 6.810 6.850 23,000 157,430 6.8448 3.690 3.669 3.690 3.669 3.690 42,695 3.6873 0.74%
2011-08-29 0 6.800 6.800 7.150 - - 0 0 - 3.663 3.663 3.852 - - 0 - 0.29%
2011-08-26 0 6.780 6.600 6.800 - - 0 0 - 3.652 3.555 3.663 - - 0 - 0.00%
2011-08-25 0 6.780 6.780 6.900 6.780 6.780 15,000 101,700 6.7800 3.652 3.652 3.717 3.652 3.652 27,845 3.6524 -0.29%
2011-08-24 0 6.800 6.710 6.800 6.800 6.800 140,000 952,000 6.8000 3.663 3.615 3.663 3.663 3.663 259,883 3.6632 -0.58%
2011-08-23 0 6.840 6.800 6.940 6.800 6.840 77,000 525,630 6.8264 3.685 3.663 3.739 3.663 3.685 142,936 3.6774 -0.15%
2011-08-22 0 6.850 6.850 6.900 6.810 6.900 241,000 1,656,670 6.8741 3.690 3.690 3.717 3.669 3.717 447,370 3.7031 -0.72%
2011-08-19 0 6.900 6.900 7.000 6.880 6.970 50,000 347,260 6.9452 3.717 3.717 3.771 3.706 3.755 92,815 3.7414 -2.82%
2011-08-18 0 7.100 7.100 7.150 7.100 7.100 20,000 142,000 7.1000 3.825 3.825 3.852 3.825 3.825 37,126 3.8248 0.00%
2011-08-17 0 7.100 7.090 7.100 7.040 7.110 288,000 2,043,820 7.0966 3.825 3.819 3.825 3.792 3.830 534,617 3.8230 0.71%
2011-08-16 0 7.050 7.050 7.080 7.020 7.100 356,000 2,518,560 7.0746 3.798 3.798 3.814 3.782 3.825 660,846 3.8111 0.71%
2011-08-15 0 7.000 6.920 7.000 7.000 7.260 14,000 100,040 7.1457 3.771 3.728 3.771 3.771 3.911 25,988 3.8494 3.09%
2011-08-12 0 6.790 6.630 6.790 6.680 6.800 139,000 931,650 6.7025 3.658 3.572 3.658 3.599 3.663 258,027 3.6107 4.46%
2011-08-11 0 6.500 6.500 6.600 6.400 6.560 111,000 723,350 6.5167 3.502 3.502 3.555 3.448 3.534 206,050 3.5106 0.00%
2011-08-10 0 6.500 6.130 6.500 6.450 6.700 53,000 345,900 6.5264 3.502 3.302 3.502 3.475 3.609 98,384 3.5158 0.78%
2011-08-09 0 6.450 6.080 6.450 - - 0 0 - 3.475 3.275 3.475 - - 0 - -3.15%
2011-08-08 0 6.660 6.660 6.700 6.320 6.660 114,000 729,140 6.3960 3.588 3.588 3.609 3.405 3.588 211,619 3.4455 -1.91%
2011-08-05 0 6.790 6.510 6.790 - - 10,000 65,100 6.5100 3.658 3.507 3.658 - - 18,563 3.5070 -0.44%
2011-08-04 0 6.820 6.820 6.920 6.820 6.880 34,000 233,140 6.8571 3.674 3.674 3.728 3.674 3.706 63,114 3.6939 -0.73%
2011-08-03 0 6.870 6.860 6.990 6.870 7.000 8,000 55,770 6.9713 3.701 3.696 3.766 3.701 3.771 14,850 3.7554 -2.55%
2011-08-02 0 7.050 7.000 7.050 6.960 7.100 113,000 794,710 7.0328 3.798 3.771 3.798 3.749 3.825 209,763 3.7886 1.59%
2011-08-01 0 6.940 6.870 6.950 6.600 7.120 264,000 1,816,640 6.8812 3.739 3.701 3.744 3.555 3.836 490,065 3.7069 3.27%
2011-07-29 0 6.720 6.400 6.720 6.200 6.800 172,000 1,082,540 6.2938 3.620 3.448 3.620 3.340 3.663 319,285 3.3905 7.35%
2011-07-28 0 6.260 6.170 6.260 6.100 6.260 73,000 450,220 6.1674 3.372 3.324 3.372 3.286 3.372 135,510 3.3224 0.16%
2011-07-27 0 6.250 6.200 6.250 6.250 6.250 10,000 62,500 6.2500 3.367 3.340 3.367 3.367 3.367 18,563 3.3669 -1.57%
2011-07-26 0 6.350 6.280 6.450 6.300 6.350 133,000 844,400 6.3489 3.421 3.383 3.475 3.394 3.421 246,889 3.4202 2.75%
2011-07-25 0 6.180 6.180 6.300 6.180 6.260 55,000 340,300 6.1873 3.329 3.329 3.394 3.329 3.372 102,097 3.3331 -4.19%
2011-07-22 0 6.450 6.450 6.500 6.350 6.450 59,000 377,750 6.4025 3.475 3.475 3.502 3.421 3.475 109,522 3.4491 4.03%
2011-07-21 0 6.200 6.050 6.250 6.000 6.200 623,000 3,798,530 6.0972 3.340 3.259 3.367 3.232 3.340 1,156,480 3.2846 1.64%
2011-07-20 0 6.100 6.050 6.150 5.900 6.100 5,000 29,700 5.9400 3.286 3.259 3.313 3.178 3.286 9,282 3.1999 -0.81%
2011-07-19 0 6.150 6.030 6.150 6.100 6.200 483,000 2,947,500 6.1025 3.313 3.248 3.313 3.286 3.340 896,597 3.2874 -2.38%
2011-07-18 0 6.300 6.090 6.300 6.300 6.330 280,000 1,764,120 6.3004 3.394 3.281 3.394 3.394 3.410 519,766 3.3941 0.00%
2011-07-15 0 6.300 6.100 6.300 6.300 6.300 14,000 88,200 6.3000 3.394 3.286 3.394 3.394 3.394 25,988 3.3938 0.00%
2011-07-14 0 6.300 6.110 6.300 6.300 6.310 81,000 510,370 6.3009 3.394 3.291 3.394 3.394 3.399 150,361 3.3943 -0.32%
2011-07-13 0 6.320 5.810 6.320 6.320 6.320 330,000 2,085,600 6.3200 3.405 3.130 3.405 3.405 3.405 612,582 3.4046 0.00%
2011-07-12 0 6.320 6.250 6.320 6.100 6.350 499,000 3,158,670 6.3300 3.405 3.367 3.405 3.286 3.421 926,298 3.4100 -1.10%
2011-07-11 0 6.390 6.310 6.390 6.390 6.400 49,000 313,500 6.3980 3.442 3.399 3.442 3.442 3.448 90,959 3.4466 -0.16%
2011-07-08 0 6.400 6.350 6.400 6.400 6.400 21,000 134,400 6.4000 3.448 3.421 3.448 3.448 3.448 38,982 3.4477 0.00%
2011-07-07 0 6.400 6.320 6.400 6.410 6.500 199,000 1,280,870 6.4365 3.448 3.405 3.448 3.453 3.502 369,405 3.4674 0.00%
2011-07-06 0 6.400 6.400 6.500 6.400 6.400 12,000 76,800 6.4000 3.448 3.448 3.502 3.448 3.448 22,276 3.4477 0.00%
2011-07-05 0 6.400 6.350 6.500 6.400 6.500 52,000 333,800 6.4192 3.448 3.421 3.502 3.448 3.502 96,528 3.4581 0.00%
2011-07-04 0 6.400 6.350 6.430 6.350 6.400 40,000 254,600 6.3650 3.448 3.421 3.464 3.421 3.448 74,252 3.4288 0.79%
2011-06-30 0 6.350 6.350 6.400 6.200 6.450 22,000 138,540 6.2973 3.421 3.421 3.448 3.340 3.475 40,839 3.3924 0.79%
2011-06-29 0 6.300 6.150 6.300 6.200 6.300 20,000 125,000 6.2500 3.394 3.313 3.394 3.340 3.394 37,126 3.3669 0.80%
2011-06-28 0 6.250 6.150 6.250 6.260 6.300 66,000 414,000 6.2727 3.367 3.313 3.367 3.372 3.394 122,516 3.3791 -0.95%
2011-06-27 0 6.310 6.310 6.430 6.300 6.300 5,000 31,500 6.3000 3.399 3.399 3.464 3.394 3.394 9,282 3.3938 -2.17%
2011-06-24 0 6.450 6.300 6.450 6.300 6.450 18,000 114,600 6.3667 3.475 3.394 3.475 3.394 3.475 33,414 3.4297 2.38%
2011-06-23 0 6.300 6.300 6.450 6.300 6.300 2,000 12,600 6.3000 3.394 3.394 3.475 3.394 3.394 3,713 3.3938 -2.33%
2011-06-22 0 6.450 6.300 6.450 6.500 6.500 16,000 104,000 6.5000 3.475 3.394 3.475 3.502 3.502 29,701 3.5016 0.78%
2011-06-21 0 6.400 6.300 6.490 - - 0 0 - 3.448 3.394 3.496 - - 0 - 0.00%
2011-06-20 0 6.400 6.300 6.500 - - 0 0 - 3.448 3.394 3.502 - - 0 - 0.00%
2011-06-17 0 6.400 6.400 6.440 6.360 6.400 82,000 523,680 6.3863 3.448 3.448 3.469 3.426 3.448 152,217 3.4403 -2.74%
2011-06-16 0 6.580 6.580 6.590 6.450 6.600 267,000 1,734,820 6.4975 3.545 3.545 3.550 3.475 3.555 495,634 3.5002 -1.64%
2011-06-15 0 6.690 6.730 6.740 6.690 6.700 34,000 227,660 6.6959 3.604 3.625 3.631 3.604 3.609 63,114 3.6071 -1.47%
2011-06-14 0 6.790 6.510 6.790 6.790 6.790 8,000 54,320 6.7900 3.658 3.507 3.658 3.658 3.658 14,850 3.6578 0.59%
2011-06-13 0 6.750 6.560 6.800 - - 0 0 - 3.636 3.534 3.663 - - 0 - 0.00%
2011-06-10 0 6.750 6.660 6.800 - - 0 0 - 3.636 3.588 3.663 - - 0 - 0.00%
2011-06-09 0 6.750 6.620 6.870 - - 0 0 - 3.636 3.566 3.701 - - 0 - 0.00%
2011-06-08 0 6.750 6.750 6.880 6.750 6.750 21,000 141,750 6.7500 3.636 3.636 3.706 3.636 3.636 38,982 3.6363 -0.74%
2011-06-07 0 6.800 6.800 6.900 6.710 6.900 349,400 2,372,990 6.7916 3.663 3.663 3.717 3.615 3.717 648,594 3.6587 -1.45%
2011-06-03 0 6.900 6.800 7.100 6.800 6.900 35,000 240,000 6.8571 3.717 3.663 3.825 3.663 3.717 64,971 3.6940 0.58%
2011-06-02 0 6.860 6.850 6.900 6.850 6.900 174,000 1,197,780 6.8838 3.696 3.690 3.717 3.690 3.717 322,998 3.7083 -1.58%
2011-06-01 0 6.970 6.970 6.980 6.900 6.950 10,000 69,200 6.9200 3.755 3.755 3.760 3.717 3.744 18,563 3.7278 1.75%
2011-05-31 0 6.850 6.820 6.900 6.710 6.850 20,000 136,140 6.8070 3.690 3.674 3.717 3.615 3.690 37,126 3.6670 -1.30%
2011-05-30 0 6.940 6.700 7.080 - - 0 0 - 3.739 3.609 3.814 - - 0 - 0.00%
2011-05-27 0 6.940 6.850 6.940 6.950 6.950 1,000 6,950 6.9500 3.739 3.690 3.739 3.744 3.744 1,856 3.7440 2.51%
2011-05-26 0 6.950 6.850 7.060 - - 0 0 - 3.647 3.595 3.705 - - 0 - 0.00%
2011-05-25 0 6.950 6.780 7.000 6.950 7.000 89,000 625,080 7.0234 3.647 3.558 3.673 3.647 3.673 169,596 3.6857 -1.84%
2011-05-24 0 7.080 6.950 7.080 6.940 7.100 75,000 527,170 7.0289 3.715 3.647 3.715 3.642 3.726 142,918 3.6886 1.14%
2011-05-23 0 7.000 6.800 7.000 7.040 7.040 6,000 42,240 7.0400 3.673 3.568 3.673 3.694 3.694 11,433 3.6944 1.45%
2011-05-20 0 6.900 6.900 6.940 - - 0 0 - 3.621 3.621 3.642 - - 0 - 2.68%
2011-05-19 0 6.720 6.720 7.000 6.700 6.800 20,000 135,500 6.7750 3.527 3.527 3.673 3.516 3.568 38,111 3.5554 -2.33%
2011-05-18 0 6.880 6.880 6.900 6.830 7.000 47,000 323,940 6.8923 3.610 3.610 3.621 3.584 3.673 89,562 3.6169 0.44%
2011-05-17 0 6.850 6.830 6.900 6.850 6.900 20,000 137,250 6.8625 3.595 3.584 3.621 3.595 3.621 38,111 3.6013 -3.25%
2011-05-16 0 7.080 7.080 7.100 6.950 7.000 6,000 41,950 6.9917 3.715 3.715 3.726 3.647 3.673 11,433 3.6691 0.43%
2011-05-13 0 7.050 6.950 7.050 6.900 7.050 119,000 823,230 6.9179 3.700 3.647 3.700 3.621 3.700 226,763 3.6304 1.44%
2011-05-12 0 6.950 6.950 7.000 6.850 6.900 236,000 1,624,250 6.8824 3.647 3.647 3.673 3.595 3.621 449,715 3.6117 0.72%
2011-05-11 0 6.900 6.900 6.990 6.500 7.200 607,000 4,213,970 6.9423 3.621 3.621 3.668 3.411 3.778 1,156,681 3.6432 9.00%
2011-05-09 0 6.330 6.330 6.500 6.330 6.350 70,000 444,440 6.3491 3.322 3.322 3.411 3.322 3.332 133,390 3.3319 0.32%
2011-05-06 0 6.310 6.310 6.350 6.300 6.320 165,000 1,039,630 6.3008 3.311 3.311 3.332 3.306 3.317 314,419 3.3065 0.16%
2011-05-05 0 6.300 6.300 6.400 6.300 6.320 52,000 327,670 6.3013 3.306 3.306 3.359 3.306 3.317 99,090 3.3068 0.00%
2011-05-04 0 6.300 6.280 6.300 6.300 6.650 1,475,000 9,403,040 6.3749 3.306 3.296 3.306 3.306 3.490 2,810,716 3.3454 -5.69%
2011-05-03 0 6.680 6.680 6.900 6.680 6.700 3,000 20,080 6.6933 3.506 3.506 3.621 3.506 3.516 5,717 3.5125 -2.91%
2011-04-29 0 6.880 6.880 6.900 6.800 6.800 10,000 68,000 6.8000 3.610 3.610 3.621 3.568 3.568 19,056 3.5685 1.18%
2011-04-28 0 6.800 6.660 6.800 6.510 6.800 23,000 153,340 6.6670 3.568 3.495 3.568 3.416 3.568 43,828 3.4987 0.15%
2011-04-27 0 6.790 6.790 6.860 6.650 7.000 503,000 3,411,340 6.7820 3.563 3.563 3.600 3.490 3.673 958,502 3.5590 -3.00%
2011-04-26 0 7.000 6.800 7.000 6.990 7.000 102,000 713,990 6.9999 3.673 3.568 3.673 3.668 3.673 194,368 3.6734 0.00%
2011-04-21 0 7.000 6.870 7.000 7.000 7.000 56,000 392,000 7.0000 3.673 3.605 3.673 3.673 3.673 106,712 3.6734 -0.71%
2011-04-20 0 7.050 6.850 7.100 7.000 7.050 40,000 281,850 7.0463 3.700 3.595 3.726 3.673 3.700 76,223 3.6977 0.71%
2011-04-19 0 7.000 6.850 7.000 6.800 7.000 58,000 403,060 6.9493 3.673 3.595 3.673 3.568 3.673 110,523 3.6468 1.45%
2011-04-18 0 6.900 6.900 6.950 6.800 6.800 11,000 74,800 6.8000 3.621 3.621 3.647 3.568 3.568 20,961 3.5685 1.32%
2011-04-15 0 6.810 6.700 7.000 - - 0 0 - 3.574 3.516 3.673 - - 0 - 0.00%
2011-04-14 0 6.810 6.720 7.000 6.810 6.900 97,000 673,250 6.9407 3.574 3.527 3.673 3.574 3.621 184,840 3.6423 -2.71%
2011-04-13 0 7.000 6.950 7.000 6.850 7.000 140,000 971,150 6.9368 3.673 3.647 3.673 3.595 3.673 266,780 3.6403 2.19%
2011-04-12 0 6.850 6.850 6.890 6.700 6.750 79,000 531,780 6.7314 3.595 3.595 3.616 3.516 3.542 150,540 3.5325 0.74%
2011-04-11 0 6.800 6.800 6.940 6.800 6.900 99,000 678,420 6.8527 3.568 3.568 3.642 3.568 3.621 188,651 3.5962 0.00%
2011-04-08 0 6.800 6.760 6.900 6.800 6.800 64,000 435,200 6.8000 3.568 3.547 3.621 3.568 3.568 121,956 3.5685 -1.45%
2011-04-07 0 6.900 6.900 7.000 6.900 6.900 50,000 345,000 6.9000 3.621 3.621 3.673 3.621 3.621 95,279 3.6210 -1.43%
2011-04-06 0 7.000 7.000 7.100 7.000 7.000 1,000 7,000 7.0000 3.673 3.673 3.726 3.673 3.673 1,906 3.6734 -1.41%
2011-04-04 0 7.100 7.000 7.180 6.900 7.100 73,000 508,050 6.9596 3.726 3.673 3.768 3.621 3.726 139,107 3.6522 2.90%
2011-04-01 0 6.900 6.800 7.060 6.700 6.900 159,000 1,087,400 6.8390 3.621 3.568 3.705 3.516 3.621 302,986 3.5889 1.47%
2011-03-31 0 6.800 6.750 6.800 6.730 6.810 50,000 340,120 6.8024 3.568 3.542 3.568 3.532 3.574 95,279 3.5697 -1.45%
2011-03-30 0 6.900 6.820 6.950 6.900 7.000 26,000 181,050 6.9635 3.621 3.579 3.647 3.621 3.673 49,545 3.6543 -1.29%
2011-03-29 0 6.990 6.810 6.990 7.000 7.000 20,000 140,000 7.0000 3.668 3.574 3.668 3.673 3.673 38,111 3.6734 0.14%
2011-03-28 0 6.980 6.810 7.670 6.900 7.030 56,000 389,270 6.9513 3.663 3.574 4.025 3.621 3.689 106,712 3.6479 -0.85%
2011-03-25 0 7.040 6.920 7.030 6.900 7.050 204,000 1,424,360 6.9822 3.694 3.631 3.689 3.621 3.700 388,736 3.6641 2.03%
2011-03-24 0 6.900 6.850 7.050 6.900 7.220 174,000 1,226,150 7.0468 3.621 3.595 3.700 3.621 3.789 331,569 3.6980 -4.17%
2011-03-23 0 7.200 7.210 7.220 7.080 7.130 85,000 605,100 7.1188 3.778 3.784 3.789 3.715 3.742 161,973 3.7358 1.41%
2011-03-22 0 7.100 7.030 7.120 7.100 7.280 143,000 1,016,300 7.1070 3.726 3.689 3.736 3.726 3.820 272,497 3.7296 0.00%
2011-03-21 0 7.100 7.100 7.180 7.100 7.200 479,000 3,436,630 7.1746 3.726 3.726 3.768 3.726 3.778 912,768 3.7651 0.00%
2011-03-18 0 7.100 7.020 7.100 7.000 7.100 132,000 926,400 7.0182 3.726 3.684 3.726 3.673 3.726 251,535 3.6830 1.43%
2011-03-17 0 7.000 6.800 7.230 7.000 7.000 2,000 14,000 7.0000 3.673 3.568 3.794 3.673 3.673 3,811 3.6734 -3.45%
2011-03-16 0 7.250 6.880 7.250 6.700 7.250 34,000 237,300 6.9794 3.805 3.610 3.805 3.516 3.805 64,789 3.6626 5.07%
2011-03-15 0 6.900 6.810 7.100 6.800 7.020 9,000 61,620 6.8467 3.621 3.574 3.726 3.568 3.684 17,150 3.5930 -1.71%
2011-03-14 0 7.020 7.020 7.200 7.000 7.000 2,000 14,000 7.0000 3.684 3.684 3.778 3.673 3.673 3,811 3.6734 -1.40%
2011-03-11 0 7.120 7.110 7.150 7.120 7.150 14,000 99,740 7.1243 3.736 3.731 3.752 3.736 3.752 26,678 3.7387 -0.42%
2011-03-10 0 7.150 7.150 7.200 - - 0 0 - 3.752 3.752 3.778 - - 0 - 0.00%
2011-03-09 0 7.150 7.150 7.490 7.150 7.150 2,000 14,300 7.1500 3.752 3.752 3.931 3.752 3.752 3,811 3.7522 0.00%
2011-03-08 0 7.150 6.900 7.350 7.150 7.150 2,000 14,300 7.1500 3.752 3.621 3.857 3.752 3.752 3,811 3.7522 0.00%
2011-03-07 0 7.150 7.100 7.150 - - 0 0 - 3.752 3.726 3.752 - - 0 - 0.00%
2011-03-04 0 7.150 7.050 7.200 7.150 7.200 9,000 64,200 7.1333 3.752 3.700 3.778 3.752 3.778 17,150 3.7434 -0.14%
2011-03-03 0 7.160 7.160 7.560 7.150 7.160 27,000 193,280 7.1585 3.757 3.757 3.967 3.752 3.757 51,450 3.7566 0.85%
2011-03-02 0 7.100 6.700 7.190 7.000 7.100 6,000 42,400 7.0667 3.726 3.516 3.773 3.673 3.726 11,433 3.7084 0.00%
2011-03-01 0 7.100 6.610 7.100 - - 0 0 - 3.726 3.469 3.726 - - 0 - 0.00%
2011-02-28 0 7.100 6.600 7.100 - - 0 0 - 3.726 3.464 3.726 - - 0 - 0.00%
2011-02-25 0 7.100 6.520 7.300 7.100 7.200 12,000 85,400 7.1167 3.726 3.422 3.831 3.726 3.778 22,867 3.7347 -2.74%
2011-02-24 0 7.300 6.510 7.300 - - 0 0 - 3.831 3.416 3.831 - - 0 - 0.00%
2011-02-23 0 7.300 7.150 7.300 7.150 7.300 16,000 115,900 7.2438 3.831 3.752 3.831 3.752 3.831 30,489 3.8014 2.10%
2011-02-22 0 7.150 7.150 7.440 7.150 7.150 2,000 14,300 7.1500 3.752 3.752 3.904 3.752 3.752 3,811 3.7522 -1.38%
2011-02-21 0 7.250 7.200 7.250 7.230 7.250 218,000 1,579,680 7.2462 3.805 3.778 3.805 3.794 3.805 415,414 3.8027 0.00%
2011-02-18 0 7.250 7.440 7.450 7.250 7.250 4,000 29,000 7.2500 3.805 3.904 3.910 3.805 3.805 7,622 3.8046 0.00%
2011-02-17 0 7.250 7.200 7.250 7.200 7.250 105,000 761,100 7.2486 3.805 3.778 3.805 3.778 3.805 200,085 3.8039 -2.03%
2011-02-16 0 7.400 6.810 7.400 7.400 7.400 1,000 7,400 7.4000 3.883 3.574 3.883 3.883 3.883 1,906 3.8834 1.79%
2011-02-15 0 7.270 7.200 7.400 - - 0 0 - 3.815 3.778 3.883 - - 0 - 0.00%
2011-02-14 0 7.270 6.910 7.270 7.300 7.300 12,000 87,600 7.3000 3.815 3.626 3.815 3.831 3.831 22,867 3.8309 0.97%
2011-02-11 0 7.200 6.810 7.200 - - 0 0 - 3.778 3.574 3.778 - - 0 - 0.00%
2011-02-10 0 7.200 6.900 7.280 7.200 7.250 80,000 577,500 7.2188 3.778 3.621 3.820 3.778 3.805 152,446 3.7882 -0.69%
2011-02-09 0 7.250 7.250 7.300 7.250 7.350 24,000 174,510 7.2713 3.805 3.805 3.831 3.805 3.857 45,734 3.8158 -0.68%
2011-02-08 0 7.300 7.200 7.300 7.300 7.350 60,000 438,500 7.3083 3.831 3.778 3.831 3.831 3.857 114,334 3.8352 0.00%
2011-02-07 0 7.300 6.910 7.300 - - 0 0 - 3.831 3.626 3.831 - - 0 - -2.01%
2011-02-02 0 7.450 7.450 7.480 7.220 7.220 1,000 7,220 7.2200 3.910 3.910 3.925 3.789 3.789 1,906 3.7889 0.00%
2011-02-01 0 7.450 7.200 7.480 - - 0 0 - 3.910 3.778 3.925 - - 0 - 0.00%
2011-01-31 0 7.450 7.200 7.500 7.450 7.450 12,000 89,400 7.4500 3.910 3.778 3.936 3.910 3.910 22,867 3.9096 0.95%
2011-01-28 0 7.380 7.380 7.450 - - 0 0 - 3.873 3.873 3.910 - - 0 - 0.41%
2011-01-27 0 7.350 7.200 7.400 7.200 7.350 18,000 130,600 7.2556 3.857 3.778 3.883 3.778 3.857 34,300 3.8076 0.55%
2011-01-26 0 7.310 6.500 6.900 7.140 7.380 40,000 291,750 7.2938 3.836 3.411 3.621 3.747 3.873 76,223 3.8276 -0.95%
2011-01-25 0 7.380 7.300 7.490 7.300 7.380 34,000 248,440 7.3071 3.873 3.831 3.931 3.831 3.873 64,789 3.8346 1.10%
2011-01-24 0 7.300 7.140 7.390 - - 0 0 - 3.831 3.747 3.878 - - 0 - 0.00%
2011-01-21 0 7.300 7.250 7.450 7.300 7.300 65,000 474,500 7.3000 3.831 3.805 3.910 3.831 3.831 123,862 3.8309 -0.82%
2011-01-20 0 7.360 7.360 7.400 7.300 7.380 70,000 513,490 7.3356 3.862 3.862 3.883 3.831 3.873 133,390 3.8495 0.14%
2011-01-19 0 7.350 7.540 7.550 7.350 7.500 93,000 691,640 7.4370 3.857 3.957 3.962 3.857 3.936 177,218 3.9028 -0.68%
2011-01-18 0 7.400 7.400 7.500 7.400 7.520 311,000 2,329,610 7.4907 3.883 3.883 3.936 3.883 3.946 592,632 3.9310 -1.33%
2011-01-17 0 7.500 7.500 7.740 7.400 7.600 85,000 634,330 7.4627 3.936 3.936 4.062 3.883 3.988 161,973 3.9163 -4.82%
2011-01-14 0 7.880 7.460 7.880 - - 0 0 - 4.135 3.915 4.135 - - 0 - -0.13%
2011-01-13 0 7.890 7.450 7.950 7.850 8.000 29,000 228,120 7.8662 4.140 3.910 4.172 4.120 4.198 55,262 4.1280 1.15%
2011-01-12 0 7.800 7.560 7.800 7.800 8.090 49,000 387,380 7.9057 4.093 3.967 4.093 4.093 4.245 93,373 4.1487 1.96%
2011-01-11 0 7.650 7.650 7.700 7.450 7.450 4,000 29,800 7.4500 4.015 4.015 4.041 3.910 3.910 7,622 3.9096 2.00%
2011-01-10 0 7.500 7.500 7.880 7.500 7.500 15,000 112,500 7.5000 3.936 3.936 4.135 3.936 3.936 28,584 3.9358 0.00%
2011-01-07 0 7.500 7.370 7.500 7.350 7.500 32,000 235,590 7.3622 3.936 3.868 3.936 3.857 3.936 60,978 3.8635 1.21%
2011-01-06 0 7.410 7.410 7.500 7.410 7.450 103,000 763,750 7.4150 3.889 3.889 3.936 3.889 3.910 196,274 3.8912 -1.07%
2011-01-05 0 7.490 7.450 7.490 7.400 7.490 47,000 350,200 7.4511 3.931 3.910 3.931 3.883 3.931 89,562 3.9101 0.54%
2011-01-04 0 7.450 7.410 7.450 7.450 7.550 398,000 2,984,510 7.4988 3.910 3.889 3.910 3.910 3.962 758,417 3.9352 -1.32%
2011-01-03 0 7.550 7.520 7.550 7.400 7.550 115,000 866,030 7.5307 3.962 3.946 3.962 3.883 3.962 219,141 3.9519 2.03%
2010-12-31 0 7.400 7.350 7.400 7.400 7.400 10,000 74,000 7.4000 3.883 3.857 3.883 3.883 3.883 19,056 3.8834 -4.39%
2010-12-30 0 7.740 7.350 7.740 7.750 7.750 51,000 395,140 7.7478 4.062 3.857 4.062 4.067 4.067 97,184 4.0659 -0.13%
2010-12-29 0 7.750 7.250 7.750 - - 0 0 - 4.067 3.805 4.067 - - 0 - -0.13%
2010-12-28 0 7.760 7.120 7.760 - - 0 0 - 4.072 3.736 4.072 - - 0 - -0.51%
2010-12-24 0 7.800 7.800 7.830 7.610 7.650 15,000 114,400 7.6267 4.093 4.093 4.109 3.994 4.015 28,584 4.0023 -0.51%
2010-12-23 0 7.840 7.700 7.840 7.750 7.850 134,000 1,050,900 7.8425 4.114 4.041 4.114 4.067 4.120 255,346 4.1156 -0.13%
2010-12-22 0 7.850 7.700 7.850 7.850 7.950 119,000 935,560 7.8618 4.120 4.041 4.120 4.120 4.172 226,763 4.1257 0.00%
2010-12-21 0 7.850 7.710 7.850 7.800 7.850 252,000 1,976,550 7.8435 4.120 4.046 4.120 4.093 4.120 480,204 4.1161 1.29%
2010-12-20 0 7.750 7.500 7.760 7.700 7.750 191,000 1,479,020 7.7436 4.067 3.936 4.072 4.041 4.067 363,964 4.0636 0.26%
2010-12-17 0 7.730 7.730 7.850 7.700 7.850 48,000 372,950 7.7698 4.057 4.057 4.120 4.041 4.120 91,467 4.0774 -1.53%
2010-12-16 0 7.850 7.700 7.850 7.900 7.900 4,000 31,600 7.9000 4.120 4.041 4.120 4.146 4.146 7,622 4.1457 -1.26%
2010-12-15 0 7.950 7.990 8.000 7.870 8.000 113,000 892,180 7.8954 4.172 4.193 4.198 4.130 4.198 215,329 4.1433 -0.50%
2010-12-14 0 7.990 7.910 7.990 7.850 8.100 169,000 1,349,830 7.9872 4.193 4.151 4.193 4.120 4.251 322,041 4.1915 -1.36%
2010-12-13 0 8.100 8.100 8.200 8.100 8.250 8,000 65,250 8.1563 4.251 4.251 4.303 4.251 4.329 15,245 4.2802 -0.61%
2010-12-10 0 8.150 8.000 8.240 7.990 8.150 38,000 305,500 8.0395 4.277 4.198 4.324 4.193 4.277 72,412 4.2189 3.30%
2010-12-09 0 7.890 7.790 7.900 7.790 7.890 51,000 402,290 7.8880 4.140 4.088 4.146 4.088 4.140 97,184 4.1395 -1.25%
2010-12-08 0 7.990 7.950 7.990 7.950 8.150 145,000 1,166,990 8.0482 4.193 4.172 4.193 4.172 4.277 276,308 4.2235 -2.56%
2010-12-07 0 8.200 8.150 8.200 8.060 8.290 556,000 4,556,140 8.1945 4.303 4.277 4.303 4.230 4.350 1,059,497 4.3003 2.24%
2010-12-06 0 8.020 7.910 8.020 7.480 8.070 293,000 2,270,480 7.7491 4.209 4.151 4.209 3.925 4.235 558,332 4.0665 8.67%
2010-12-03 0 7.380 7.180 7.380 7.100 7.380 247,000 1,793,760 7.2622 3.873 3.768 3.873 3.726 3.873 470,676 3.8110 6.19%
2010-12-02 0 6.950 6.900 7.200 6.950 7.100 273,000 1,905,640 6.9804 3.647 3.621 3.778 3.647 3.726 520,221 3.6631 0.87%
2010-12-01 0 6.890 6.660 6.990 6.890 6.890 4,000 27,560 6.8900 3.616 3.495 3.668 3.616 3.616 7,622 3.6157 2.07%
2010-11-30 0 6.750 6.700 6.800 - - 0 0 - 3.542 3.516 3.568 - - 0 - 0.00%
2010-11-29 0 6.750 6.620 7.000 6.420 6.800 78,000 526,590 6.7512 3.542 3.474 3.673 3.369 3.568 148,634 3.5429 -0.74%
2010-11-26 0 6.800 6.700 6.800 6.800 6.900 118,000 807,800 6.8458 3.568 3.516 3.568 3.568 3.621 224,857 3.5925 0.00%
2010-11-25 0 6.800 6.700 6.900 - - 2,000 13,600 6.8000 3.568 3.516 3.621 - - 3,811 3.5685 0.00%
2010-11-24 0 6.800 6.600 6.800 6.800 6.900 48,000 326,620 6.8046 3.568 3.464 3.568 3.568 3.621 91,467 3.5709 0.00%
2010-11-23 0 6.800 6.600 6.900 6.700 6.910 111,000 752,860 6.7825 3.568 3.464 3.621 3.516 3.626 211,518 3.5593 0.00%
2010-11-22 0 6.800 6.800 6.890 6.800 6.900 71,000 487,900 6.8718 3.568 3.568 3.616 3.568 3.621 135,295 3.6062 -2.86%
2010-11-19 0 7.000 6.860 7.000 6.880 7.200 279,000 1,957,650 7.0167 3.673 3.600 3.673 3.610 3.778 531,654 3.6822 0.72%
2010-11-18 0 6.950 6.950 7.000 6.500 6.700 50,000 330,400 6.6080 3.647 3.647 3.673 3.411 3.516 95,279 3.4677 6.92%
2010-11-17 0 6.500 6.500 6.800 6.500 6.720 158,000 1,042,570 6.5985 3.411 3.411 3.568 3.411 3.527 301,080 3.4628 -5.11%
2010-11-16 0 6.850 6.850 7.040 6.810 7.050 168,000 1,173,740 6.9865 3.595 3.595 3.694 3.574 3.700 320,136 3.6664 -4.20%
2010-11-15 0 7.150 7.030 7.150 7.010 7.200 66,000 472,430 7.1580 3.752 3.689 3.752 3.679 3.778 125,768 3.7564 0.99%
2010-11-12 0 7.080 7.000 7.080 6.800 7.200 522,000 3,692,650 7.0740 3.715 3.673 3.715 3.568 3.778 994,708 3.7123 -1.39%
2010-11-11 0 7.180 7.000 7.180 6.780 7.180 297,000 2,069,170 6.9669 3.768 3.673 3.768 3.558 3.768 565,954 3.6561 5.90%
2010-11-10 0 6.780 6.680 6.780 6.770 6.790 67,000 454,780 6.7878 3.558 3.506 3.558 3.553 3.563 127,673 3.5621 -0.15%
2010-11-09 0 6.790 6.520 6.790 6.500 6.790 26,000 171,220 6.5854 3.563 3.422 3.563 3.411 3.563 49,545 3.4559 2.88%
2010-11-08 0 6.600 6.450 6.660 6.600 6.700 18,000 119,300 6.6278 3.464 3.385 3.495 3.464 3.516 34,300 3.4781 0.00%
2010-11-05 0 6.600 6.450 6.610 6.400 6.600 101,000 664,350 6.5777 3.464 3.385 3.469 3.359 3.464 192,463 3.4518 3.12%
2010-11-04 0 6.400 6.310 6.400 - - 0 0 - 3.359 3.311 3.359 - - 0 - 0.00%
2010-11-03 0 6.400 6.260 6.440 6.400 6.440 3,000 19,280 6.4267 3.359 3.285 3.380 3.359 3.380 5,717 3.3726 0.47%
2010-11-02 0 6.370 6.260 6.380 6.230 6.380 149,000 934,460 6.2715 3.343 3.285 3.348 3.269 3.348 283,930 3.2912 1.92%
2010-11-01 0 6.250 6.250 6.420 6.220 6.430 13,000 81,420 6.2631 3.280 3.280 3.369 3.264 3.374 24,772 3.2867 -0.48%
2010-10-29 0 6.280 6.280 6.300 6.200 6.350 31,000 192,350 6.2048 3.296 3.296 3.306 3.254 3.332 59,073 3.2562 -1.41%
2010-10-28 0 6.370 6.260 6.370 6.300 6.380 40,000 253,630 6.3408 3.343 3.285 3.343 3.306 3.348 76,223 3.3275 1.11%
2010-10-27 0 6.300 6.200 6.350 6.280 6.450 218,000 1,383,590 6.3467 3.306 3.254 3.332 3.296 3.385 415,414 3.3306 3.62%
2010-10-26 0 6.080 6.080 6.200 5.750 6.180 342,000 2,018,170 5.9011 3.191 3.191 3.254 3.017 3.243 651,705 3.0968 6.67%
2010-10-25 0 5.700 5.700 5.810 5.650 5.700 42,000 238,780 5.6852 2.991 2.991 3.049 2.965 2.991 80,034 2.9835 0.88%
2010-10-22 0 5.650 5.650 5.670 5.580 5.580 16,000 89,280 5.5800 2.965 2.965 2.975 2.928 2.928 30,489 2.9283 0.89%
2010-10-21 0 5.600 5.530 5.650 5.520 5.600 68,000 378,360 5.5641 2.939 2.902 2.965 2.897 2.939 129,579 2.9199 0.00%
2010-10-20 0 5.600 5.530 5.650 5.510 5.600 67,000 371,980 5.5519 2.939 2.902 2.965 2.892 2.939 127,673 2.9135 0.72%
2010-10-19 0 5.560 5.560 5.640 5.560 5.680 74,000 414,440 5.6005 2.918 2.918 2.960 2.918 2.981 141,012 2.9390 0.36%
2010-10-18 0 5.540 5.650 5.670 5.510 5.690 149,000 834,610 5.6014 2.907 2.965 2.975 2.892 2.986 283,930 2.9395 0.54%
2010-10-15 0 5.510 5.510 5.600 5.500 5.530 86,000 474,150 5.5134 2.892 2.892 2.939 2.886 2.902 163,879 2.8933 -1.96%
2010-10-14 0 5.620 5.510 5.630 5.520 5.650 112,000 625,760 5.5871 2.949 2.892 2.954 2.897 2.965 213,424 2.9320 1.26%
2010-10-13 0 5.550 5.660 5.700 5.550 5.580 35,000 194,400 5.5543 2.913 2.970 2.991 2.913 2.928 66,695 2.9148 -0.89%
2010-10-12 0 5.600 5.600 5.620 5.410 5.600 142,000 789,480 5.5597 2.939 2.939 2.949 2.839 2.939 270,591 2.9176 0.00%
2010-10-11 0 5.600 5.510 5.600 5.600 5.690 27,000 151,490 5.6107 2.939 2.892 2.939 2.939 2.986 51,450 2.9444 0.00%
2010-10-08 0 5.600 5.600 5.650 5.600 5.610 66,000 369,900 5.6045 2.939 2.939 2.965 2.939 2.944 125,768 2.9411 -0.53%
2010-10-07 0 5.630 5.630 5.700 5.630 5.750 39,000 222,580 5.7072 2.954 2.954 2.991 2.954 3.017 74,317 2.9950 -1.23%
2010-10-06 0 5.700 5.630 5.700 5.580 5.700 86,000 482,600 5.6116 2.991 2.954 2.991 2.928 2.991 163,879 2.9449 0.88%
2010-10-05 0 5.650 5.750 5.790 5.630 5.650 88,000 496,760 5.6450 2.965 3.017 3.038 2.954 2.965 167,690 2.9624 0.89%
2010-10-04 0 5.600 5.600 5.630 5.410 5.630 442,000 2,469,810 5.5878 2.939 2.939 2.954 2.839 2.954 842,262 2.9324 1.08%
2010-09-30 0 5.540 5.540 5.570 5.510 5.510 30,000 165,560 5.5187 2.907 2.907 2.923 2.892 2.892 57,167 2.8961 0.73%
2010-09-29 0 5.500 5.490 5.500 5.490 5.560 230,000 1,276,240 5.5489 2.886 2.881 2.886 2.881 2.918 438,281 2.9119 0.18%
2010-09-28 0 5.490 5.460 5.490 5.460 5.500 71,000 389,440 5.4851 2.881 2.865 2.881 2.865 2.886 135,295 2.8784 -0.18%
2010-09-27 0 5.500 5.500 5.520 5.440 5.540 89,000 488,020 5.4834 2.886 2.886 2.897 2.855 2.907 169,596 2.8775 0.92%
2010-09-24 0 5.450 5.450 5.500 - - 0 0 - 2.860 2.860 2.886 - - 0 - 1.49%
2010-09-22 0 5.370 5.450 5.470 5.310 5.350 16,000 85,360 5.3350 2.818 2.860 2.871 2.787 2.808 30,489 2.7997 -1.47%
2010-09-21 0 5.450 5.450 5.490 5.450 5.550 158,000 869,870 5.5055 2.860 2.860 2.881 2.860 2.913 301,080 2.8892 -0.73%
2010-09-20 0 5.490 5.480 5.580 5.450 5.580 148,000 811,380 5.4823 2.881 2.876 2.928 2.860 2.928 282,024 2.8770 0.55%
2010-09-17 0 5.460 5.460 5.540 5.330 5.500 354,000 1,920,380 5.4248 2.865 2.865 2.907 2.797 2.886 674,572 2.8468 2.44%
2010-09-16 0 5.330 5.250 5.330 5.250 5.330 100,000 526,300 5.2630 2.797 2.755 2.797 2.755 2.797 190,557 2.7619 0.57%
2010-09-15 0 5.300 5.300 5.350 5.200 5.280 526,000 2,753,490 5.2348 2.781 2.781 2.808 2.729 2.771 1,002,330 2.7471 1.92%
2010-09-14 0 5.200 5.180 5.210 5.180 5.210 246,000 1,279,340 5.2006 2.729 2.718 2.734 2.718 2.734 468,770 2.7291 0.39%
2010-09-13 0 5.180 5.180 5.250 5.180 5.200 56,000 290,880 5.1943 2.718 2.718 2.755 2.718 2.729 106,712 2.7258 0.58%
2010-09-10 0 5.150 5.080 5.150 5.150 5.160 158,000 814,170 5.1530 2.703 2.666 2.703 2.703 2.708 301,080 2.7042 -0.96%
2010-09-09 0 5.200 5.180 5.250 5.200 5.250 75,000 393,130 5.2417 2.729 2.718 2.755 2.729 2.755 142,918 2.7507 0.39%
2010-09-08 0 5.180 5.100 5.180 5.100 5.180 79,000 404,020 5.1142 2.718 2.676 2.718 2.676 2.718 150,540 2.6838 0.97%
2010-09-07 0 5.130 5.110 5.160 5.120 5.140 30,000 153,810 5.1270 2.692 2.682 2.708 2.687 2.697 57,167 2.6905 -0.39%
2010-09-06 0 5.150 5.100 5.150 5.080 5.150 45,000 230,220 5.1160 2.703 2.676 2.703 2.666 2.703 85,751 2.6848 0.98%
2010-09-03 0 5.100 5.180 5.200 5.000 5.120 122,000 617,540 5.0618 2.676 2.718 2.729 2.624 2.687 232,480 2.6563 2.00%
2010-09-02 0 5.000 4.960 5.100 4.950 5.030 46,000 231,140 5.0248 2.624 2.603 2.676 2.598 2.640 87,656 2.6369 2.04%
2010-09-01 0 4.900 4.900 4.950 4.900 4.950 113,000 556,600 4.9257 2.571 2.571 2.598 2.571 2.598 215,329 2.5849 -1.01%
2010-08-31 0 4.950 4.950 4.960 4.950 4.960 48,000 237,680 4.9517 2.598 2.598 2.603 2.598 2.603 91,467 2.5985 -1.00%
2010-08-30 0 5.000 4.960 5.050 5.000 5.050 71,000 355,550 5.0077 2.624 2.603 2.650 2.624 2.650 135,295 2.6280 1.01%
2010-08-27 0 4.950 4.950 5.000 4.950 4.950 39,000 193,050 4.9500 2.598 2.598 2.624 2.598 2.598 74,317 2.5976 -1.00%
2010-08-26 0 5.000 4.960 5.050 5.000 5.050 34,000 170,100 5.0029 2.624 2.603 2.650 2.624 2.650 64,789 2.6254 -0.99%
2010-08-25 0 5.050 5.050 5.120 4.950 5.000 331,000 1,650,500 4.9864 2.650 2.650 2.687 2.598 2.624 630,744 2.6168 1.00%
2010-08-24 0 5.000 5.000 5.090 4.930 5.000 167,000 831,560 4.9794 2.624 2.624 2.671 2.587 2.624 318,230 2.6131 1.01%
2010-08-23 0 4.950 4.820 4.950 - - 0 0 - 2.598 2.529 2.598 - - 0 - 0.00%
2010-08-20 0 4.950 4.950 4.980 4.950 5.000 305,000 1,519,770 4.9829 2.598 2.598 2.613 2.598 2.624 581,199 2.6149 -1.00%
2010-08-19 0 5.000 4.980 5.000 5.000 5.000 376,000 1,880,000 5.0000 2.624 2.613 2.624 2.624 2.624 716,494 2.6239 0.00%
2010-08-18 0 5.000 4.990 5.000 4.990 5.000 204,000 1,019,940 4.9997 2.624 2.619 2.624 2.619 2.624 388,736 2.6237 0.00%
2010-08-17 0 5.000 4.980 5.000 5.000 5.060 660,000 3,303,790 5.0057 2.624 2.613 2.624 2.624 2.655 1,257,676 2.6269 -0.99%
2010-08-16 0 5.050 5.050 5.180 5.000 5.000 13,000 65,150 5.0115 2.650 2.650 2.718 2.624 2.624 24,772 2.6299 -2.70%
2010-08-13 0 5.190 5.040 5.190 4.920 5.200 60,000 308,150 5.1358 2.724 2.645 2.724 2.582 2.729 114,334 2.6952 3.80%
2010-08-12 0 5.000 4.920 5.000 5.000 5.100 53,000 265,990 5.0187 2.624 2.582 2.624 2.624 2.676 100,995 2.6337 -0.20%
2010-08-11 0 5.010 5.010 5.150 5.010 5.100 16,000 81,090 5.0681 2.629 2.629 2.703 2.629 2.676 30,489 2.6596 -2.91%
2010-08-10 0 5.160 5.100 5.160 5.150 5.180 126,000 651,060 5.1671 2.708 2.676 2.708 2.703 2.718 240,102 2.7116 -0.77%
2010-08-09 0 5.200 5.150 5.200 5.200 5.290 215,000 1,118,900 5.2042 2.729 2.703 2.729 2.729 2.776 409,698 2.7310 0.00%
2010-08-06 0 5.200 5.200 5.250 5.200 5.200 4,200 21,840 5.2000 2.729 2.729 2.755 2.729 2.729 8,003 2.7288 0.39%
2010-08-05 0 5.180 5.150 5.180 5.180 5.210 903,000 4,681,620 5.1845 2.718 2.703 2.718 2.718 2.734 1,720,730 2.7207 -0.38%
2010-08-04 0 5.200 5.180 5.200 5.150 5.220 384,000 1,998,220 5.2037 2.729 2.718 2.729 2.703 2.739 731,739 2.7308 0.97%
2010-08-03 0 5.150 5.080 5.150 5.150 5.250 188,000 982,200 5.2245 2.703 2.666 2.703 2.703 2.755 358,247 2.7417 -2.83%
2010-08-02 0 5.300 5.250 5.300 5.190 5.300 671,000 3,491,540 5.2035 2.781 2.755 2.781 2.724 2.781 1,278,638 2.7307 -0.93%
2010-07-30 0 5.350 5.310 5.350 5.290 5.500 391,000 2,099,890 5.3706 2.808 2.787 2.808 2.776 2.886 745,078 2.8183 7.43%
2010-07-29 0 4.980 4.860 4.980 - - 0 0 - 2.613 2.550 2.613 - - 0 - -0.20%
2010-07-28 0 4.990 4.700 4.990 4.940 4.990 16,000 79,790 4.9869 2.619 2.466 2.619 2.592 2.619 30,489 2.6170 1.01%
2010-07-27 0 4.940 4.420 4.940 - - 0 0 - 2.592 2.320 2.592 - - 0 - 0.00%
2010-07-26 0 4.940 4.770 4.940 4.950 4.950 12,000 59,400 4.9500 2.592 2.503 2.592 2.598 2.598 22,867 2.5976 0.20%
2010-07-23 0 4.930 4.720 4.930 4.700 5.020 34,000 163,020 4.7947 2.587 2.477 2.587 2.466 2.634 64,789 2.5162 6.02%
2010-07-22 0 4.650 4.650 4.780 4.610 4.850 14,000 66,960 4.7829 2.440 2.440 2.508 2.419 2.545 26,678 2.5099 -5.10%
2010-07-21 0 4.900 4.600 5.030 4.900 4.900 3,000 14,700 4.9000 2.571 2.414 2.640 2.571 2.571 5,717 2.5714 0.41%
2010-07-20 0 4.880 4.670 4.880 4.980 4.980 2,000 9,960 4.9800 2.561 2.451 2.561 2.613 2.613 3,811 2.6134 5.17%
2010-07-19 0 4.640 4.530 4.680 4.640 4.640 16,000 74,240 4.6400 2.435 2.377 2.456 2.435 2.435 30,489 2.4350 0.00%
2010-07-16 0 4.640 4.640 4.900 4.630 4.640 29,000 134,520 4.6386 2.435 2.435 2.571 2.430 2.435 55,262 2.4342 -0.85%
2010-07-15 0 4.680 - 4.680 4.700 4.700 14,000 65,800 4.7000 2.456 - 2.456 2.466 2.466 26,678 2.4665 -0.43%
2010-07-14 0 4.700 4.550 4.850 - - 0 0 - 2.466 2.388 2.545 - - 0 - 0.00%
2010-07-13 0 4.700 4.550 4.820 - - 0 0 - 2.466 2.388 2.529 - - 0 - 0.00%
2010-07-12 0 4.700 4.550 4.770 4.700 4.700 27,000 126,900 4.7000 2.466 2.388 2.503 2.466 2.466 51,450 2.4665 1.08%
2010-07-09 0 4.650 4.510 4.650 4.460 4.750 155,000 695,060 4.4843 2.440 2.367 2.440 2.341 2.493 295,363 2.3532 0.22%
2010-07-08 0 4.640 4.640 4.790 - - 0 0 - 2.435 2.435 2.514 - - 0 - 0.00%
2010-07-07 0 4.640 4.640 4.840 - - 0 0 - 2.435 2.435 2.540 - - 0 - 0.00%
2010-07-06 0 4.640 - 4.780 - - 0 0 - 2.435 - 2.508 - - 0 - 0.00%
2010-07-05 0 4.640 - 4.680 - - 0 0 - 2.435 - 2.456 - - 0 - 0.00%
2010-07-02 0 4.640 4.500 4.670 4.500 4.680 128,000 578,140 4.5167 2.435 2.361 2.451 2.361 2.456 243,913 2.3703 -1.28%
2010-06-30 0 4.700 4.630 4.750 4.700 4.700 92,000 432,400 4.7000 2.466 2.430 2.493 2.466 2.466 175,312 2.4665 0.00%
2010-06-29 0 4.700 4.610 4.740 4.600 4.700 37,000 171,460 4.6341 2.466 2.419 2.487 2.414 2.466 70,506 2.4318 -1.05%
2010-06-28 0 4.750 4.620 4.850 - - 0 0 - 2.493 2.424 2.545 - - 0 - 0.00%
2010-06-25 0 4.750 4.620 4.750 - - 0 0 - 2.493 2.424 2.493 - - 0 - 0.00%
2010-06-24 0 4.750 4.620 4.750 - - 0 0 - 2.493 2.424 2.493 - - 0 - 0.00%
2010-06-23 0 4.750 4.600 4.750 - - 0 0 - 2.493 2.414 2.493 - - 0 - 0.00%
2010-06-22 0 4.750 4.600 4.750 4.750 4.750 12,000 57,000 4.7500 2.493 2.414 2.493 2.493 2.493 22,867 2.4927 -1.04%
2010-06-21 0 4.800 4.720 4.800 4.790 4.800 6,000 28,790 4.7983 2.519 2.477 2.519 2.514 2.519 11,433 2.5181 2.35%
2010-06-18 0 4.690 4.660 4.690 4.690 4.690 15,000 70,350 4.6900 2.461 2.445 2.461 2.461 2.461 28,584 2.4612 0.00%
2010-06-17 0 4.690 4.610 4.690 4.690 4.690 12,000 56,280 4.6900 2.461 2.419 2.461 2.461 2.461 22,867 2.4612 0.00%
2010-06-15 0 4.690 4.670 4.840 4.660 4.840 17,000 79,930 4.7018 2.461 2.451 2.540 2.445 2.540 32,395 2.4674 0.21%
2010-06-14 0 4.680 4.520 4.730 - - 0 0 - 2.456 2.372 2.482 - - 0 - 0.00%
2010-06-11 0 4.680 4.560 4.680 4.560 4.680 21,000 97,080 4.6229 2.456 2.393 2.456 2.393 2.456 40,017 2.4260 2.63%
2010-06-10 0 4.560 4.530 4.560 4.550 4.650 142,000 652,760 4.5969 2.393 2.377 2.393 2.388 2.440 270,591 2.4123 -1.08%
2010-06-09 0 4.610 4.610 4.700 4.600 4.610 89,000 409,650 4.6028 2.419 2.419 2.466 2.414 2.419 169,596 2.4154 -3.56%
2010-06-08 0 4.780 4.640 4.780 4.780 4.780 32,000 152,960 4.7800 2.508 2.435 2.508 2.508 2.508 60,978 2.5084 0.63%
2010-06-07 0 4.750 4.650 4.930 4.610 4.750 114,000 532,000 4.6667 2.493 2.440 2.587 2.419 2.493 217,235 2.4490 -3.65%
2010-06-04 0 4.930 4.750 4.930 4.930 4.930 1,000 4,930 4.9300 2.587 2.493 2.587 2.587 2.587 1,906 2.5872 0.00%
2010-06-03 0 4.930 4.750 4.940 4.850 4.940 5,000 24,560 4.9120 2.587 2.493 2.592 2.545 2.592 9,528 2.5777 2.07%
2010-06-02 0 4.830 4.700 4.830 4.840 4.860 59,000 286,160 4.8502 2.535 2.466 2.535 2.540 2.550 112,429 2.5453 -0.82%
2010-06-01 0 4.870 4.700 4.870 4.880 4.880 7,000 34,160 4.8800 2.556 2.466 2.556 2.561 2.561 13,339 2.5609 -0.20%
2010-05-31 0 4.880 4.710 4.880 4.700 4.880 81,000 388,380 4.7948 2.561 2.472 2.561 2.466 2.561 154,351 2.5162 0.62%
2010-05-28 0 4.850 4.810 4.850 4.850 4.850 4,000 19,400 4.8500 2.545 2.524 2.545 2.545 2.545 7,622 2.5452 1.04%
2010-05-27 0 4.800 4.680 4.800 4.840 4.860 104,000 503,410 4.8405 2.519 2.456 2.519 2.540 2.550 198,179 2.5402 1.33%
2010-05-26 0 4.840 4.630 4.850 - - 0 0 - 2.486 2.378 2.491 - - 0 - 0.00%
2010-05-25 0 4.840 4.670 4.900 - - 0 0 - 2.486 2.399 2.517 - - 0 - 0.00%
2010-05-24 0 4.840 4.840 4.930 4.840 4.930 18,000 87,370 4.8539 2.486 2.486 2.532 2.486 2.532 35,045 2.4931 -0.21%
2010-05-20 0 4.850 4.850 4.860 4.670 4.800 17,000 80,440 4.7318 2.491 2.491 2.496 2.399 2.465 33,098 2.4304 -2.02%
2010-05-19 0 4.950 4.820 4.950 4.900 4.950 3,000 14,800 4.9333 2.542 2.476 2.542 2.517 2.542 5,841 2.5339 -1.00%
2010-05-18 0 5.000 4.900 5.050 5.000 5.000 8,000 40,000 5.0000 2.568 2.517 2.594 2.568 2.568 15,575 2.5682 -1.96%
2010-05-17 0 5.100 4.890 5.050 4.900 5.190 43,000 214,470 4.9877 2.620 2.512 2.594 2.517 2.666 83,718 2.5618 -1.54%
2010-05-14 0 5.180 5.010 5.180 5.170 5.180 64,000 331,480 5.1794 2.661 2.573 2.661 2.655 2.661 124,603 2.6603 1.97%
2010-05-13 0 5.080 5.000 5.080 4.950 5.080 102,000 509,830 4.9983 2.609 2.568 2.609 2.542 2.609 198,586 2.5673 2.83%
2010-05-12 0 4.940 4.940 4.950 4.810 5.010 29,000 141,060 4.8641 2.537 2.537 2.542 2.471 2.573 56,461 2.4984 -3.14%
2010-05-11 0 5.100 4.950 5.100 5.010 5.100 26,000 130,700 5.0269 2.620 2.542 2.620 2.573 2.620 50,620 2.5820 0.00%
2010-05-10 0 5.100 5.020 5.100 5.100 5.200 259,000 1,334,280 5.1517 2.620 2.578 2.620 2.620 2.671 504,253 2.6461 2.00%
2010-05-07 0 5.000 4.900 5.000 4.800 5.050 143,000 712,840 4.9849 2.568 2.517 2.568 2.465 2.594 278,410 2.5604 -1.38%
2010-05-06 0 5.070 4.990 5.080 4.990 5.150 248,000 1,252,220 5.0493 2.604 2.563 2.609 2.563 2.645 482,836 2.5935 -1.55%
2010-05-05 0 5.150 5.150 5.200 5.140 5.200 79,000 407,250 5.1551 2.645 2.645 2.671 2.640 2.671 153,807 2.6478 -1.90%
2010-05-04 0 5.250 5.120 5.250 5.120 5.250 52,000 272,050 5.2317 2.697 2.630 2.697 2.630 2.697 101,240 2.6872 1.94%
2010-05-03 0 5.150 5.010 5.220 5.000 5.150 38,000 195,100 5.1342 2.645 2.573 2.681 2.568 2.645 73,983 2.6371 -0.58%
2010-04-30 0 5.180 5.150 5.200 5.180 5.200 46,000 238,400 5.1826 2.661 2.645 2.671 2.661 2.671 89,558 2.6620 1.57%
2010-04-29 0 5.100 5.050 5.100 5.090 5.170 207,000 1,059,070 5.1163 2.620 2.594 2.620 2.614 2.655 403,013 2.6279 -1.92%
2010-04-28 0 5.200 5.130 5.200 5.200 5.200 33,000 171,600 5.2000 2.671 2.635 2.671 2.671 2.671 64,248 2.6709 0.00%
2010-04-27 0 5.200 5.180 5.200 5.200 5.550 187,000 981,900 5.2508 2.671 2.661 2.671 2.671 2.851 364,074 2.6970 -2.80%
2010-04-26 0 5.350 5.250 5.360 5.290 5.490 124,000 659,610 5.3194 2.748 2.697 2.753 2.717 2.820 241,418 2.7322 1.13%
2010-04-23 0 5.290 5.290 5.300 5.200 5.300 645,000 3,372,500 5.2287 2.717 2.717 2.722 2.671 2.722 1,255,764 2.6856 1.54%
2010-04-22 0 5.210 5.120 5.230 5.150 5.280 144,000 748,350 5.1969 2.676 2.630 2.686 2.645 2.712 280,357 2.6693 -2.07%
2010-04-21 0 5.320 5.270 5.320 5.250 5.490 111,000 589,070 5.3069 2.733 2.707 2.733 2.697 2.820 216,108 2.7258 0.38%
2010-04-20 0 5.300 5.210 5.310 5.150 5.300 118,000 620,540 5.2588 2.722 2.676 2.727 2.645 2.722 229,737 2.7011 0.95%
2010-04-19 0 5.250 5.250 5.260 5.160 5.250 121,000 626,330 5.1763 2.697 2.697 2.702 2.650 2.697 235,577 2.6587 -1.87%
2010-04-16 0 5.350 5.250 5.350 5.220 5.350 21,000 110,230 5.2490 2.748 2.697 2.748 2.681 2.748 40,885 2.6961 -0.37%
2010-04-15 0 5.370 5.250 5.370 5.250 5.380 130,000 685,500 5.2731 2.758 2.697 2.758 2.697 2.763 253,100 2.7084 1.70%
2010-04-14 0 5.280 5.280 5.290 5.220 5.300 251,000 1,323,340 5.2723 2.712 2.712 2.717 2.681 2.722 488,677 2.7080 -1.12%
2010-04-13 0 5.340 5.340 5.350 5.250 5.250 41,000 215,250 5.2500 2.743 2.743 2.748 2.697 2.697 79,824 2.6966 1.52%
2010-04-12 0 5.260 5.260 5.300 5.240 5.300 115,000 604,350 5.2552 2.702 2.702 2.722 2.691 2.722 223,896 2.6992 0.00%
2010-04-09 0 5.260 5.240 5.300 5.240 5.380 548,000 2,886,570 5.2675 2.702 2.691 2.722 2.691 2.763 1,066,913 2.7055 -2.23%
2010-04-08 0 5.380 5.320 5.390 5.300 5.470 211,000 1,121,540 5.3154 2.763 2.733 2.768 2.722 2.810 410,800 2.7301 -1.65%
2010-04-07 0 5.470 5.320 5.470 5.230 5.470 158,000 834,240 5.2800 2.810 2.733 2.810 2.686 2.810 307,614 2.7120 4.59%
2010-04-01 0 5.230 5.230 5.260 5.200 5.260 171,000 891,730 5.2148 2.686 2.686 2.702 2.671 2.702 332,924 2.6785 -0.95%
2010-03-31 0 5.280 5.210 5.300 5.210 5.280 112,000 583,920 5.2136 2.712 2.676 2.722 2.676 2.712 218,055 2.6779 -1.68%
2010-03-30 0 5.370 5.300 5.370 5.300 5.390 614,000 3,283,500 5.3477 2.758 2.722 2.758 2.722 2.768 1,195,410 2.7468 -0.37%
2010-03-29 0 5.390 5.390 5.400 5.230 5.380 165,000 868,240 5.2621 2.768 2.768 2.774 2.686 2.763 321,242 2.7028 0.00%
2010-03-26 0 5.390 5.390 5.400 5.320 5.350 10,000 53,320 5.3320 2.768 2.768 2.774 2.733 2.748 19,469 2.7387 -1.28%
2010-03-25 0 5.460 5.300 5.460 5.270 5.490 166,000 883,530 5.3225 2.804 2.722 2.804 2.707 2.820 323,189 2.7338 -0.73%
2010-03-24 0 5.500 5.400 5.500 5.530 5.550 28,000 155,040 5.5371 2.825 2.774 2.825 2.840 2.851 54,514 2.8441 -0.54%
2010-03-23 0 5.530 5.400 5.530 5.400 5.530 6,000 32,530 5.4217 2.840 2.774 2.840 2.774 2.840 11,682 2.7847 0.73%
2010-03-22 0 5.490 5.490 5.500 5.390 5.700 136,000 748,330 5.5024 2.820 2.820 2.825 2.768 2.928 264,781 2.8262 0.18%
2010-03-19 0 5.480 5.470 5.480 5.290 5.480 31,000 164,240 5.2981 2.815 2.810 2.815 2.717 2.815 60,355 2.7213 -0.18%
2010-03-18 0 5.490 5.210 5.490 5.200 5.490 68,000 364,300 5.3574 2.820 2.676 2.820 2.671 2.820 132,391 2.7517 1.86%
2010-03-17 0 5.390 5.150 5.390 5.190 5.390 26,000 135,340 5.2054 2.768 2.645 2.768 2.666 2.768 50,620 2.6736 6.52%
2010-03-16 0 5.060 5.060 5.190 5.030 5.070 417,000 2,105,450 5.0490 2.599 2.599 2.666 2.584 2.604 811,866 2.5933 -0.59%
2010-03-15 0 5.090 5.020 5.100 5.040 5.150 430,000 2,187,580 5.0874 2.614 2.578 2.620 2.589 2.645 837,176 2.6130 -1.93%
2010-03-12 0 5.190 5.190 5.200 5.150 5.200 151,000 779,770 5.1640 2.666 2.666 2.671 2.645 2.671 293,985 2.6524 -5.46%
2010-03-11 0 5.490 5.490 5.500 - - 0 0 - 2.820 2.820 2.825 - - 0 - 4.77%
2010-03-10 0 5.240 5.240 5.250 5.120 5.250 131,000 674,320 5.1475 2.691 2.691 2.697 2.630 2.697 255,047 2.6439 -1.13%
2010-03-09 0 5.300 5.250 5.300 5.300 5.310 39,000 206,830 5.3033 2.722 2.697 2.722 2.722 2.727 75,930 2.7240 -1.85%
2010-03-08 0 5.400 5.350 5.450 5.230 5.500 656,000 3,526,040 5.3751 2.774 2.748 2.799 2.686 2.825 1,277,180 2.7608 3.05%
2010-03-05 0 5.240 5.120 5.240 5.150 5.240 14,000 72,280 5.1629 2.691 2.630 2.691 2.645 2.691 27,257 2.6518 2.75%
2010-03-04 0 5.100 5.090 5.100 5.050 5.100 40,000 202,500 5.0625 2.620 2.614 2.620 2.594 2.620 77,877 2.6003 -0.97%
2010-03-03 0 5.150 4.910 5.100 5.100 5.250 31,000 159,100 5.1323 2.645 2.522 2.620 2.620 2.697 60,355 2.6361 -1.90%
2010-03-02 0 5.250 5.110 5.250 5.230 5.250 32,000 167,560 5.2363 2.697 2.625 2.697 2.686 2.697 62,301 2.6895 -2.60%
2010-03-01 0 5.390 5.130 5.400 5.130 5.390 36,000 187,720 5.2144 2.768 2.635 2.774 2.635 2.768 70,089 2.6783 5.07%
2010-02-26 0 5.130 5.000 5.140 5.050 5.130 23,000 116,230 5.0535 2.635 2.568 2.640 2.594 2.635 44,779 2.5956 1.58%
2010-02-25 0 5.050 5.090 5.100 5.040 5.050 55,000 277,400 5.0436 2.594 2.614 2.620 2.589 2.594 107,081 2.5906 0.20%
2010-02-24 0 5.040 5.040 5.050 4.850 5.040 52,000 253,320 4.8715 2.589 2.589 2.594 2.491 2.589 101,240 2.5022 3.07%
2010-02-23 0 4.890 4.880 4.900 4.800 4.890 81,000 389,890 4.8135 2.512 2.507 2.517 2.465 2.512 157,701 2.4723 3.16%
2010-02-22 0 4.740 4.740 4.750 4.600 4.750 299,000 1,382,250 4.6229 2.435 2.435 2.440 2.363 2.440 582,129 2.3745 2.38%
2010-02-19 0 4.630 4.430 4.630 - - 0 0 - 2.378 2.275 2.378 - - 0 - 0.00%
2010-02-18 0 4.630 4.400 4.640 4.630 4.630 1,000 4,630 4.6300 2.378 2.260 2.383 2.378 2.378 1,947 2.3781 0.65%
2010-02-17 0 4.600 4.560 4.640 4.560 4.630 45,000 206,070 4.5793 2.363 2.342 2.383 2.342 2.378 87,611 2.3521 0.22%
2010-02-12 0 4.590 4.550 4.590 4.600 4.600 54,000 248,400 4.6000 2.358 2.337 2.358 2.363 2.363 105,134 2.3627 -0.22%
2010-02-11 0 4.600 4.550 4.680 4.560 4.710 45,000 209,030 4.6451 2.363 2.337 2.404 2.342 2.419 87,611 2.3859 -2.34%
2010-02-10 0 4.710 4.450 4.720 4.600 4.800 32,000 149,420 4.6694 2.419 2.286 2.424 2.363 2.465 62,301 2.3983 2.39%
2010-02-09 0 4.600 4.400 4.600 4.600 4.600 6,000 27,600 4.6000 2.363 2.260 2.363 2.363 2.363 11,682 2.3627 -2.75%
2010-02-08 0 4.730 4.720 4.730 4.730 4.730 10,000 47,300 4.7300 2.429 2.424 2.429 2.429 2.429 19,469 2.4295 0.00%
2010-02-05 0 4.730 4.400 4.730 - - 0 0 - 2.429 2.260 2.429 - - 0 - -1.25%
2010-02-04 0 4.790 - 4.790 4.790 4.790 20,000 95,800 4.7900 2.460 - 2.460 2.460 2.460 38,938 2.4603 0.00%
2010-02-03 0 4.790 4.790 4.800 4.680 4.680 14,000 65,520 4.6800 2.460 2.460 2.465 2.404 2.404 27,257 2.4038 2.35%
2010-02-02 0 4.680 4.680 4.700 4.600 4.610 34,000 156,630 4.6068 2.404 2.404 2.414 2.363 2.368 66,195 2.3662 -0.43%
2010-02-01 0 4.700 4.610 4.700 4.700 4.700 40,000 188,000 4.7000 2.414 2.368 2.414 2.414 2.414 77,877 2.4141 -0.84%
2010-01-29 0 4.740 4.740 4.750 4.650 4.740 92,000 431,240 4.6874 2.435 2.435 2.440 2.388 2.435 179,117 2.4076 -1.25%
2010-01-28 0 4.800 4.790 4.800 4.800 4.800 5,000 24,000 4.8000 2.465 2.460 2.465 2.465 2.465 9,735 2.4654 2.35%
2010-01-27 0 4.690 4.690 4.700 4.600 4.800 32,000 150,300 4.6969 2.409 2.409 2.414 2.363 2.465 62,301 2.4125 -0.21%
2010-01-26 0 4.700 4.700 4.800 4.650 4.800 156,000 735,440 4.7144 2.414 2.414 2.465 2.388 2.465 303,720 2.4214 -3.89%
2010-01-25 0 4.890 4.720 4.900 4.750 4.900 59,000 285,680 4.8420 2.512 2.424 2.517 2.440 2.517 114,868 2.4870 -2.00%
2010-01-22 0 4.990 4.990 5.000 4.860 5.090 69,000 337,110 4.8857 2.563 2.563 2.568 2.496 2.614 134,338 2.5094 -1.96%
2010-01-21 0 5.090 5.090 5.100 5.010 5.100 63,000 318,500 5.0556 2.614 2.614 2.620 2.573 2.620 122,656 2.5967 -0.39%
2010-01-20 0 5.110 5.110 5.150 5.100 5.300 88,000 454,600 5.1659 2.625 2.625 2.645 2.620 2.722 171,329 2.6534 -1.35%
2010-01-19 0 5.180 5.140 5.180 5.200 5.200 21,000 109,200 5.2000 2.661 2.640 2.661 2.671 2.671 40,885 2.6709 -0.38%
2010-01-18 0 5.200 5.120 5.200 5.100 5.200 123,000 628,300 5.1081 2.671 2.630 2.671 2.620 2.671 239,471 2.6237 1.96%
2010-01-15 0 5.100 5.100 5.150 5.090 5.100 22,000 112,190 5.0995 2.620 2.620 2.645 2.614 2.620 42,832 2.6193 0.20%
2010-01-14 0 5.090 5.090 5.100 5.010 5.200 111,800 570,572 5.1035 2.614 2.614 2.620 2.573 2.671 217,666 2.6213 2.41%
2010-01-13 0 4.970 4.970 5.090 4.970 5.100 189,000 952,820 5.0414 2.553 2.553 2.614 2.553 2.620 367,968 2.5894 -3.50%
2010-01-12 0 5.150 5.050 5.150 5.060 5.150 120,000 613,050 5.1088 2.645 2.594 2.645 2.599 2.645 233,631 2.6240 1.38%
2010-01-11 0 5.080 5.010 5.080 4.970 5.100 73,000 365,190 5.0026 2.609 2.573 2.609 2.553 2.620 142,125 2.5695 2.63%
2010-01-08 0 4.950 4.950 5.080 4.950 5.000 87,000 433,970 4.9882 2.542 2.542 2.609 2.542 2.568 169,382 2.5621 -2.75%
2010-01-07 0 5.090 5.090 5.100 5.050 5.200 218,000 1,113,050 5.1057 2.614 2.614 2.620 2.594 2.671 424,429 2.6225 1.80%
2010-01-06 0 5.000 4.870 5.000 5.000 5.200 270,000 1,369,750 5.0731 2.568 2.501 2.568 2.568 2.671 525,669 2.6057 0.00%
2010-01-05 0 5.000 4.990 5.000 4.900 5.100 677,000 3,328,200 4.9161 2.568 2.563 2.568 2.517 2.620 1,318,066 2.5251 2.04%
2010-01-04 0 4.900 4.780 4.900 4.900 4.900 59,000 289,100 4.9000 2.517 2.455 2.517 2.517 2.517 114,868 2.5168 -2.00%
2009-12-31 0 5.000 5.000 5.100 4.650 5.150 299,000 1,456,880 4.8725 2.568 2.568 2.620 2.388 2.645 582,129 2.5027 7.76%
2009-12-30 0 4.640 4.600 4.640 4.600 4.650 100,000 462,640 4.6264 2.383 2.363 2.383 2.363 2.388 194,692 2.3763 -0.22%
2009-12-29 0 4.650 4.650 4.770 4.650 4.750 57,000 267,040 4.6849 2.388 2.388 2.450 2.388 2.440 110,975 2.4063 -2.72%
2009-12-28 0 4.780 4.780 4.890 4.780 4.850 23,000 111,200 4.8348 2.455 2.455 2.512 2.455 2.491 44,779 2.4833 0.00%
2009-12-24 0 4.780 4.730 4.780 4.650 4.780 135,000 633,200 4.6904 2.455 2.429 2.455 2.388 2.455 262,834 2.4091 2.80%
2009-12-23 0 4.650 4.650 4.700 4.500 4.680 50,000 233,100 4.6620 2.388 2.388 2.414 2.311 2.404 97,346 2.3945 -1.06%
2009-12-22 0 4.700 4.620 4.700 4.650 4.700 62,000 290,830 4.6908 2.414 2.373 2.414 2.388 2.414 120,709 2.4093 -0.42%
2009-12-21 0 4.720 4.770 4.780 4.650 4.760 38,000 179,660 4.7279 2.424 2.450 2.455 2.388 2.445 73,983 2.4284 -1.26%
2009-12-18 0 4.780 4.630 4.780 4.750 4.780 76,000 361,770 4.7601 2.455 2.378 2.455 2.440 2.455 147,966 2.4450 0.00%
2009-12-17 0 4.780 4.680 4.790 4.700 4.820 85,000 405,310 4.7684 2.455 2.404 2.460 2.414 2.476 165,488 2.4492 -3.24%
2009-12-16 0 4.940 4.940 4.950 4.940 5.000 27,000 133,710 4.9522 2.537 2.537 2.542 2.537 2.568 52,567 2.5436 -1.20%
2009-12-15 0 5.000 4.910 5.000 4.970 5.000 120,000 598,140 4.9845 2.568 2.522 2.568 2.553 2.568 233,631 2.5602 0.60%
2009-12-14 0 4.970 4.970 4.980 4.910 5.010 125,000 623,020 4.9842 2.553 2.553 2.558 2.522 2.573 243,365 2.5600 -4.79%
2009-12-11 0 5.220 5.050 5.220 5.220 5.220 6,000 31,320 5.2200 2.681 2.594 2.681 2.681 2.681 11,682 2.6812 -1.51%
2009-12-10 0 5.300 5.120 5.300 5.300 5.350 60,000 319,500 5.3250 2.722 2.630 2.722 2.722 2.748 116,815 2.7351 -3.28%
2009-12-09 0 5.480 5.350 5.490 5.400 5.480 47,000 254,380 5.4123 2.815 2.748 2.820 2.774 2.815 91,505 2.7799 -0.36%
2009-12-08 0 5.500 5.410 5.500 5.500 5.500 11,000 60,500 5.5000 2.825 2.779 2.825 2.825 2.825 21,416 2.8250 -0.72%
2009-12-07 0 5.540 5.450 5.540 5.500 5.600 54,000 298,050 5.5194 2.846 2.799 2.846 2.825 2.876 105,134 2.8350 -2.64%
2009-12-04 0 5.690 5.510 5.700 5.530 5.690 11,000 61,480 5.5891 2.923 2.830 2.928 2.840 2.923 21,416 2.8707 -0.18%
2009-12-03 0 5.700 5.650 5.700 5.700 5.710 19,000 108,340 5.7021 2.928 2.902 2.928 2.928 2.933 36,992 2.9288 -0.18%
2009-12-02 0 5.710 5.610 5.720 5.570 5.710 168,000 940,970 5.6010 2.933 2.881 2.938 2.861 2.933 327,083 2.8769 1.96%
2009-12-01 0 5.600 5.660 5.670 5.600 5.600 70,000 392,000 5.6000 2.876 2.907 2.912 2.876 2.876 136,284 2.8763 0.00%
2009-11-30 0 5.600 5.500 5.650 5.420 5.650 46,000 257,260 5.5926 2.876 2.825 2.902 2.784 2.902 89,558 2.8725 3.32%
2009-11-27 0 5.420 5.420 5.500 5.300 5.510 72,000 390,710 5.4265 2.784 2.784 2.825 2.722 2.830 140,178 2.7872 -2.34%
2009-11-26 0 5.550 5.500 5.550 5.550 5.570 111,000 616,720 5.5560 2.851 2.825 2.851 2.851 2.861 216,108 2.8538 -2.46%
2009-11-25 0 5.690 5.620 5.700 5.600 5.700 85,000 481,820 5.6685 2.923 2.887 2.928 2.876 2.928 165,488 2.9115 -0.18%
2009-11-24 0 5.700 5.600 5.700 5.650 5.710 303,000 1,727,050 5.6998 2.928 2.876 2.928 2.902 2.933 589,917 2.9276 -1.38%
2009-11-23 0 5.780 5.750 5.780 5.420 5.800 170,000 973,350 5.7256 2.969 2.953 2.969 2.784 2.979 330,977 2.9408 3.21%
2009-11-20 0 5.600 5.550 5.600 5.530 5.650 69,000 383,450 5.5572 2.876 2.851 2.876 2.840 2.902 134,338 2.8544 -2.10%
2009-11-19 0 5.720 5.730 5.800 5.600 5.730 160,000 908,540 5.6784 2.938 2.943 2.979 2.876 2.943 311,507 2.9166 1.42%
2009-11-18 0 5.640 5.600 5.640 5.500 5.880 167,000 940,670 5.6328 2.897 2.876 2.897 2.825 3.020 325,136 2.8932 -2.76%
2009-11-17 0 5.800 5.870 5.880 5.750 6.000 147,000 861,220 5.8586 2.979 3.015 3.020 2.953 3.082 286,197 3.0092 -3.33%
2009-11-16 0 6.000 6.020 6.030 5.600 6.050 491,000 2,892,040 5.8901 3.082 3.092 3.097 2.876 3.107 955,938 3.0253 6.76%
2009-11-13 0 5.620 5.540 5.620 5.500 5.700 294,000 1,650,980 5.6156 2.887 2.846 2.887 2.825 2.928 572,395 2.8843 -1.75%
2009-11-12 0 5.720 5.740 5.750 5.130 5.750 936,000 5,207,180 5.5632 2.938 2.948 2.953 2.635 2.953 1,822,318 2.8574 11.07%
2009-11-11 0 5.150 5.160 5.170 4.760 5.150 285,000 1,397,580 4.9038 2.645 2.650 2.655 2.445 2.645 554,873 2.5187 6.40%
2009-11-10 0 4.840 4.710 4.870 4.660 5.110 516,000 2,506,950 4.8584 2.486 2.419 2.501 2.394 2.625 1,004,611 2.4954 -1.43%
2009-11-09 0 4.910 5.000 5.100 4.300 5.000 1,168,000 5,563,310 4.7631 2.522 2.568 2.620 2.209 2.568 2,274,004 2.4465 14.19%
2009-11-06 0 4.300 4.280 4.300 3.990 4.390 797,000 3,371,350 4.2301 2.209 2.198 2.209 2.049 2.255 1,551,696 2.1727 10.26%
2009-11-05 0 3.900 3.820 3.900 3.780 3.910 315,000 1,200,900 3.8124 2.003 1.962 2.003 1.942 2.008 613,280 1.9582 3.17%
2009-11-04 0 3.780 3.780 3.840 3.780 3.780 1,000 3,780 3.7800 1.942 1.942 1.972 1.942 1.942 1,947 1.9415 0.00%
2009-11-03 0 3.780 3.600 3.780 3.780 3.780 14,000 52,920 3.7800 1.942 1.849 1.942 1.942 1.942 27,257 1.9415 2.16%
2009-11-02 0 3.700 3.700 3.890 3.700 3.880 43,000 161,300 3.7512 1.900 1.900 1.998 1.900 1.993 83,718 1.9267 -2.12%
2009-10-30 0 3.780 3.700 3.880 3.700 3.870 141,000 528,190 3.7460 1.942 1.900 1.993 1.900 1.988 274,516 1.9241 1.07%
2009-10-29 0 3.740 3.590 3.750 3.740 3.740 1,000 3,740 3.7400 1.921 1.844 1.926 1.921 1.921 1,947 1.9210 1.08%
2009-10-28 0 3.700 3.600 3.700 3.600 3.750 84,000 305,720 3.6395 1.900 1.849 1.900 1.849 1.926 163,541 1.8694 -2.12%
2009-10-27 0 3.780 3.620 3.780 - - 0 0 - 1.942 1.859 1.942 - - 0 - -0.26%
2009-10-23 0 3.790 3.650 3.800 3.790 3.790 7,000 26,530 3.7900 1.947 1.875 1.952 1.947 1.947 13,628 1.9467 -0.26%
2009-10-22 0 3.800 3.800 3.830 3.600 3.600 51,000 183,600 3.6000 1.952 1.952 1.967 1.849 1.849 99,293 1.8491 3.83%
2009-10-21 0 3.660 3.580 3.690 3.660 3.660 25,000 91,500 3.6600 1.880 1.839 1.895 1.880 1.880 48,673 1.8799 0.00%
2009-10-20 0 3.660 3.660 3.800 3.650 3.790 130,000 480,620 3.6971 1.880 1.880 1.952 1.875 1.947 253,100 1.8989 -0.81%
2009-10-19 0 3.690 3.650 3.700 - - 0 0 - 1.895 1.875 1.900 - - 0 - 0.00%
2009-10-16 0 3.690 3.650 3.800 3.690 3.790 10,000 37,420 3.7420 1.895 1.875 1.952 1.895 1.947 19,469 1.9220 -2.64%
2009-10-15 0 3.790 3.700 3.790 3.790 3.790 30,000 113,700 3.7900 1.947 1.900 1.947 1.947 1.947 58,408 1.9467 0.00%
2009-10-14 0 3.790 3.690 3.790 - - 0 0 - 1.947 1.895 1.947 - - 0 - 0.00%
2009-10-13 0 3.790 3.690 3.790 - - 0 0 - 1.947 1.895 1.947 - - 0 - -0.26%
2009-10-12 0 3.800 3.790 3.800 3.690 3.800 34,000 125,990 3.7056 1.952 1.947 1.952 1.895 1.952 66,195 1.9033 2.98%
2009-10-09 0 3.690 3.690 3.700 3.690 3.690 5,000 18,450 3.6900 1.895 1.895 1.900 1.895 1.895 9,735 1.8953 0.54%
2009-10-08 0 3.670 3.550 3.690 - - 0 0 - 1.885 1.823 1.895 - - 0 - 0.00%
2009-10-07 0 3.670 3.660 3.690 3.660 3.670 3,000 10,990 3.6633 1.885 1.880 1.895 1.880 1.885 5,841 1.8816 2.23%
2009-10-06 0 3.590 3.510 3.600 3.520 3.600 13,000 45,840 3.5262 1.844 1.803 1.849 1.808 1.849 25,310 1.8111 -0.83%
2009-10-05 0 3.620 3.510 3.630 3.520 3.620 21,000 74,080 3.5276 1.859 1.803 1.864 1.808 1.859 40,885 1.8119 0.56%
2009-10-02 0 3.600 3.690 3.700 3.550 3.600 28,000 99,600 3.5571 1.849 1.895 1.900 1.823 1.849 54,514 1.8271 -2.70%
2009-09-30 0 3.700 3.560 3.700 - - 0 0 - 1.900 1.829 1.900 - - 0 - -0.54%
2009-09-29 0 3.720 3.720 3.730 3.550 3.600 5,000 17,950 3.5900 1.911 1.911 1.916 1.823 1.849 9,735 1.8439 -0.27%
2009-09-28 0 3.730 3.730 3.740 3.600 3.600 11,000 39,600 3.6000 1.916 1.916 1.921 1.849 1.849 21,416 1.8491 -0.80%
2009-09-25 0 3.760 3.750 3.760 3.740 3.760 34,000 127,500 3.7500 1.931 1.926 1.931 1.921 1.931 66,195 1.9261 -0.27%
2009-09-24 0 3.770 3.770 3.780 3.600 3.650 23,000 83,450 3.6283 1.936 1.936 1.942 1.849 1.875 44,779 1.8636 -2.84%
2009-09-23 0 3.880 3.530 3.890 3.510 3.890 205,000 763,800 3.7259 1.993 1.813 1.998 1.803 1.998 399,119 1.9137 4.86%
2009-09-22 0 3.700 3.480 3.700 3.500 3.700 212,000 780,990 3.6839 1.900 1.787 1.900 1.798 1.900 412,747 1.8922 0.00%
2009-09-21 0 3.700 3.700 3.720 3.490 3.700 205,000 729,980 3.5609 1.900 1.900 1.911 1.793 1.900 399,119 1.8290 5.71%
2009-09-18 0 3.500 3.330 3.500 3.350 3.500 22,000 74,000 3.3636 1.798 1.710 1.798 1.721 1.798 42,832 1.7277 0.29%
2009-09-17 0 3.490 3.490 3.500 3.400 3.500 59,000 206,100 3.4932 1.793 1.793 1.798 1.746 1.798 114,868 1.7942 0.00%
2009-09-16 0 3.490 3.490 3.500 3.450 3.510 84,000 291,540 3.4707 1.793 1.793 1.798 1.772 1.803 163,541 1.7827 -5.68%
2009-09-15 0 3.700 3.340 3.700 3.490 3.700 92,000 330,440 3.5917 1.900 1.716 1.900 1.793 1.900 179,117 1.8448 6.02%
2009-09-14 0 3.490 3.490 3.500 3.300 3.500 231,000 796,430 3.4477 1.793 1.793 1.798 1.695 1.798 449,739 1.7709 1.45%
2009-09-11 0 3.440 3.440 3.450 3.300 3.500 121,000 409,880 3.3874 1.767 1.767 1.772 1.695 1.798 235,577 1.7399 3.30%
2009-09-10 0 3.330 3.210 3.330 3.200 3.350 9,000 29,130 3.2367 1.710 1.649 1.710 1.644 1.721 17,522 1.6625 -1.48%
2009-09-09 0 3.380 3.380 3.390 - - 0 0 - 1.736 1.736 1.741 - - 0 - 1.50%
2009-09-08 0 3.330 3.210 3.340 3.300 3.330 25,000 82,800 3.3120 1.710 1.649 1.716 1.695 1.710 48,673 1.7011 -0.30%
2009-09-07 0 3.340 3.340 3.350 3.250 3.480 25,000 85,610 3.4244 1.716 1.716 1.721 1.669 1.787 48,673 1.7589 -0.89%
2009-09-04 0 3.370 3.370 3.380 3.250 3.250 10,000 32,500 3.2500 1.731 1.731 1.736 1.669 1.669 19,469 1.6693 -2.03%
2009-09-03 0 3.440 3.440 3.450 3.260 3.280 54,000 177,430 3.2857 1.767 1.767 1.772 1.674 1.685 105,134 1.6877 2.08%
2009-09-02 0 3.370 3.370 3.380 3.260 3.260 14,000 45,640 3.2600 1.731 1.731 1.736 1.674 1.674 27,257 1.6744 -0.30%
2009-09-01 0 3.380 3.250 3.380 - - 0 0 - 1.736 1.669 1.736 - - 0 - 0.00%
2009-08-31 0 3.380 3.220 3.380 - - 0 0 - 1.736 1.654 1.736 - - 0 - 0.00%
2009-08-28 0 3.380 3.350 3.380 3.380 3.440 108,000 367,380 3.4017 1.736 1.721 1.736 1.736 1.767 210,267 1.7472 -2.03%
2009-08-27 0 3.450 3.450 3.460 3.400 3.400 15,000 51,000 3.4000 1.772 1.772 1.777 1.746 1.746 29,204 1.7463 0.88%
2009-08-26 0 3.420 3.420 3.430 3.170 3.400 214,000 708,720 3.3118 1.757 1.757 1.762 1.628 1.746 416,641 1.7010 4.59%
2009-08-25 0 3.270 3.270 3.280 3.200 3.250 85,000 272,330 3.2039 1.680 1.680 1.685 1.644 1.669 165,488 1.6456 0.93%
2009-08-24 0 3.240 3.240 3.250 3.200 3.250 20,000 64,500 3.2250 1.664 1.664 1.669 1.644 1.669 38,938 1.6565 4.52%
2009-08-21 0 3.100 3.100 3.140 3.100 3.250 125,000 396,470 3.1718 1.592 1.592 1.613 1.592 1.669 243,365 1.6291 -1.59%
2009-08-20 0 3.150 3.080 3.150 3.070 3.150 171,000 536,970 3.1402 1.618 1.582 1.618 1.577 1.618 332,924 1.6129 -1.25%
2009-08-19 0 3.190 3.010 3.190 3.010 3.190 75,000 229,240 3.0565 1.638 1.546 1.638 1.546 1.638 146,019 1.5699 2.90%
2009-08-18 0 3.100 3.010 3.100 3.000 3.100 79,000 240,000 3.0380 1.592 1.546 1.592 1.541 1.592 153,807 1.5604 -0.64%
2009-08-17 0 3.120 3.030 3.120 3.010 3.120 49,000 149,960 3.0604 1.603 1.556 1.603 1.546 1.603 95,399 1.5719 -2.19%
2009-08-14 0 3.190 3.190 3.200 3.000 3.140 49,000 151,400 3.0898 1.638 1.638 1.644 1.541 1.613 95,399 1.5870 1.59%
2009-08-13 0 3.140 3.140 3.150 3.000 3.050 322,000 967,920 3.0060 1.613 1.613 1.618 1.541 1.567 626,909 1.5440 4.32%
2009-08-12 0 3.010 2.930 3.010 2.910 3.020 42,000 126,310 3.0074 1.546 1.505 1.546 1.495 1.551 81,771 1.5447 0.33%
2009-08-11 0 3.000 2.950 3.000 - - 0 0 - 1.541 1.515 1.541 - - 0 - 0.00%
2009-08-10 0 3.000 3.000 3.010 2.980 2.990 55,000 164,030 2.9824 1.541 1.541 1.546 1.531 1.536 107,081 1.5318 0.67%
2009-08-07 0 2.980 2.940 2.980 3.000 3.000 134,000 402,000 3.0000 1.531 1.510 1.531 1.541 1.541 260,887 1.5409 -2.93%
2009-08-06 0 3.070 3.060 3.070 3.090 3.090 3,000 9,270 3.0900 1.577 1.572 1.577 1.587 1.587 5,841 1.5871 0.99%
2009-08-05 0 3.040 3.040 3.050 3.000 3.070 60,000 181,500 3.0250 1.561 1.561 1.567 1.541 1.577 116,815 1.5537 -3.80%
2009-08-04 0 3.160 3.160 3.170 3.000 3.050 609,000 1,838,940 3.0196 1.623 1.623 1.628 1.541 1.567 1,185,675 1.5510 5.33%
2009-08-03 0 3.000 2.960 3.000 3.000 3.000 349,000 1,047,000 3.0000 1.541 1.520 1.541 1.541 1.541 679,476 1.5409 0.33%
2009-07-31 0 2.990 2.990 3.000 2.970 3.020 125,000 373,460 2.9877 1.536 1.536 1.541 1.525 1.551 243,365 1.5346 -0.99%
2009-07-30 0 3.020 2.990 3.020 3.010 3.160 167,000 509,940 3.0535 1.551 1.536 1.551 1.546 1.623 325,136 1.5684 0.67%
2009-07-29 0 3.000 2.960 3.000 3.000 3.090 105,000 318,930 3.0374 1.541 1.520 1.541 1.541 1.587 204,427 1.5601 -2.28%
2009-07-28 0 3.070 3.000 3.060 3.000 3.100 218,000 657,810 3.0175 1.577 1.541 1.572 1.541 1.592 424,429 1.5499 1.66%
2009-07-27 0 3.020 2.940 3.020 3.020 3.040 40,000 121,000 3.0250 1.551 1.510 1.551 1.551 1.561 77,877 1.5537 -0.33%
2009-07-24 0 3.030 2.910 3.030 2.900 3.030 158,000 463,340 2.9325 1.556 1.495 1.556 1.490 1.556 307,614 1.5062 1.00%
2009-07-23 0 3.000 2.970 3.000 3.000 3.000 9,000 27,000 3.0000 1.541 1.525 1.541 1.541 1.541 17,522 1.5409 -0.33%
2009-07-22 0 3.010 2.940 3.010 3.010 3.010 1,000 3,010 3.0100 1.546 1.510 1.546 1.546 1.546 1,947 1.5460 1.69%
2009-07-21 0 2.960 2.900 2.960 2.940 2.960 219,000 648,080 2.9593 1.520 1.490 1.520 1.510 1.520 426,376 1.5200 0.68%
2009-07-20 0 2.940 2.910 2.940 2.910 2.940 244,000 713,330 2.9235 1.510 1.495 1.510 1.495 1.510 475,049 1.5016 1.03%
2009-07-17 0 2.910 2.860 2.910 2.890 2.910 119,000 344,950 2.8987 1.495 1.469 1.495 1.484 1.495 231,684 1.4889 0.69%
2009-07-16 0 2.890 2.870 2.890 2.890 2.910 195,000 565,290 2.8989 1.484 1.474 1.484 1.484 1.495 379,650 1.4890 0.70%
2009-07-15 0 2.870 2.870 2.880 2.810 2.880 58,000 166,340 2.8679 1.474 1.474 1.479 1.443 1.479 112,921 1.4731 -0.35%
2009-07-14 0 2.880 2.800 2.880 2.790 2.880 198,000 563,100 2.8439 1.479 1.438 1.479 1.433 1.479 385,490 1.4607 0.00%
2009-07-13 0 2.880 2.880 2.890 2.800 2.880 129,000 362,800 2.8124 1.479 1.479 1.484 1.438 1.479 251,153 1.4445 -0.35%
2009-07-10 0 2.890 2.890 2.900 2.850 2.870 403,000 1,155,090 2.8662 1.484 1.484 1.490 1.464 1.474 784,609 1.4722 1.40%
2009-07-09 0 2.850 2.750 2.850 2.860 2.860 60,000 171,600 2.8600 1.464 1.412 1.464 1.469 1.469 116,815 1.4690 0.00%
2009-07-08 0 2.850 2.730 2.850 2.850 2.870 113,000 323,650 2.8642 1.464 1.402 1.464 1.464 1.474 220,002 1.4711 -0.70%
2009-07-07 0 2.870 2.750 2.870 2.850 2.870 99,000 282,450 2.8530 1.474 1.412 1.474 1.464 1.474 192,745 1.4654 1.06%
2009-07-06 0 2.840 2.840 2.850 2.750 2.750 103,000 283,250 2.7500 1.459 1.459 1.464 1.412 1.412 200,533 1.4125 -0.35%
2009-07-03 0 2.850 2.840 2.850 2.800 2.850 57,000 161,750 2.8377 1.464 1.459 1.464 1.438 1.464 110,975 1.4575 -1.04%
2009-07-02 0 2.880 2.800 2.880 2.890 2.890 7,000 20,230 2.8900 1.479 1.438 1.479 1.484 1.484 13,628 1.4844 -0.35%
2009-06-30 0 2.890 2.750 2.890 2.890 2.890 70,000 202,300 2.8900 1.484 1.412 1.484 1.484 1.484 136,284 1.4844 1.40%
2009-06-29 0 2.850 2.800 2.850 2.750 2.850 110,000 312,500 2.8409 1.464 1.438 1.464 1.412 1.464 214,161 1.4592 -1.04%
2009-06-26 0 2.880 2.880 2.890 2.880 2.890 86,000 248,480 2.8893 1.479 1.479 1.484 1.479 1.484 167,435 1.4840 0.35%
2009-06-25 0 2.870 2.870 2.880 2.850 2.850 10,000 28,500 2.8500 1.474 1.474 1.479 1.464 1.464 19,469 1.4638 0.70%
2009-06-24 0 2.850 2.800 2.850 2.820 2.850 68,000 193,260 2.8421 1.464 1.438 1.464 1.448 1.464 132,391 1.4598 2.15%
2009-06-23 0 2.790 2.780 2.790 2.750 2.790 45,000 124,350 2.7633 1.433 1.428 1.433 1.412 1.433 87,611 1.4193 -5.74%
2009-06-22 0 2.960 2.960 2.970 2.900 2.900 88,000 255,200 2.9000 1.520 1.520 1.525 1.490 1.490 171,329 1.4895 2.07%
2009-06-19 0 2.900 2.720 2.900 2.840 2.930 10,000 28,490 2.8490 1.490 1.397 1.490 1.459 1.505 19,469 1.4633 2.11%
2009-06-18 0 2.840 2.920 2.950 2.820 2.850 36,000 101,780 2.8272 1.459 1.500 1.515 1.448 1.464 70,089 1.4522 -1.73%
2009-06-17 0 2.890 2.890 2.900 2.870 2.970 49,000 142,810 2.9145 1.484 1.484 1.490 1.474 1.525 95,399 1.4970 0.70%
2009-06-16 0 2.870 2.790 2.890 2.870 2.910 70,000 201,700 2.8814 1.474 1.433 1.484 1.474 1.495 136,284 1.4800 -1.03%
2009-06-15 0 2.900 2.860 2.900 2.960 2.960 109,000 322,640 2.9600 1.490 1.469 1.490 1.520 1.520 212,214 1.5203 -2.03%
2009-06-12 0 2.960 2.950 2.960 2.810 2.990 803,000 2,340,280 2.9144 1.520 1.515 1.520 1.443 1.536 1,563,378 1.4969 4.23%
2009-06-11 0 2.840 2.730 2.840 2.840 2.840 70,000 198,800 2.8400 1.459 1.402 1.459 1.459 1.459 136,284 1.4587 3.27%
2009-06-10 0 2.750 2.800 2.810 2.750 2.850 1,257,000 3,476,280 2.7655 1.412 1.438 1.443 1.412 1.464 2,447,280 1.4205 -1.08%
2009-06-09 0 2.780 2.710 2.780 2.700 2.860 1,686,000 4,589,530 2.7221 1.428 1.392 1.428 1.387 1.469 3,282,509 1.3982 0.00%
2009-06-08 0 2.780 2.700 2.780 2.730 2.900 447,000 1,231,680 2.7554 1.428 1.387 1.428 1.402 1.490 870,274 1.4153 0.00%
2009-06-05 0 2.780 2.740 2.780 2.750 2.940 293,000 817,580 2.7904 1.428 1.407 1.428 1.412 1.510 570,448 1.4332 -0.71%
2009-06-04 0 2.800 2.740 2.800 2.730 2.950 81,000 227,600 2.8099 1.438 1.407 1.438 1.402 1.515 157,701 1.4432 -2.78%
2009-06-03 0 2.880 2.880 2.890 2.750 2.920 455,000 1,257,990 2.7648 1.479 1.479 1.484 1.412 1.500 885,849 1.4201 0.00%
2009-06-02 0 2.880 2.720 2.880 2.700 2.950 236,000 657,670 2.7867 1.479 1.397 1.479 1.387 1.515 459,473 1.4314 2.86%
2009-06-01 0 2.800 2.720 2.800 2.750 2.960 296,000 834,230 2.8183 1.438 1.397 1.438 1.412 1.520 576,289 1.4476 -1.41%
2009-05-29 0 2.840 2.840 2.850 2.700 2.850 601,000 1,652,600 2.7498 1.459 1.459 1.464 1.387 1.464 1,170,100 1.4124 5.19%
2009-05-27 0 2.700 2.600 2.700 2.600 2.880 780,000 2,103,740 2.6971 1.387 1.335 1.387 1.335 1.479 1,518,599 1.3853 0.37%
2009-05-26 0 2.690 2.690 2.700 2.600 2.700 440,000 1,148,450 2.6101 1.382 1.382 1.387 1.335 1.387 856,645 1.3406 0.00%
2009-05-25 0 2.690 2.600 2.690 2.690 2.690 20,000 53,800 2.6900 1.382 1.335 1.382 1.382 1.382 38,938 1.3817 0.00%
2009-05-22 0 2.690 2.690 2.700 2.610 2.830 299,000 801,490 2.6806 1.382 1.382 1.387 1.341 1.454 582,129 1.3768 -2.18%
2009-05-21 0 2.750 2.740 2.750 2.750 2.850 194,000 537,170 2.7689 1.412 1.407 1.412 1.412 1.464 377,703 1.4222 0.36%
2009-05-20 0 2.740 2.740 2.750 2.650 2.750 179,000 477,750 2.6690 1.407 1.407 1.412 1.361 1.412 348,499 1.3709 0.74%
2009-05-19 0 2.720 2.720 2.730 2.620 2.790 25,000 68,260 2.7304 1.397 1.397 1.402 1.346 1.433 48,673 1.4024 0.37%
2009-05-18 0 2.710 2.710 2.720 2.600 2.750 170,000 445,400 2.6200 1.392 1.392 1.397 1.335 1.412 330,977 1.3457 2.74%
2009-05-15 0 2.740 2.740 2.750 2.740 2.740 38,000 104,120 2.7400 1.355 1.355 1.360 1.355 1.355 76,850 1.3548 0.00%
2009-05-14 0 2.740 2.630 2.740 2.810 2.850 20,000 56,600 2.8300 1.355 1.300 1.355 1.389 1.409 40,447 1.3993 0.00%
2009-05-13 0 2.740 2.650 2.740 2.630 2.790 56,000 150,980 2.6961 1.355 1.310 1.355 1.300 1.380 113,253 1.3331 -1.79%
2009-05-12 0 2.790 2.560 2.790 2.560 2.790 251,000 655,000 2.6096 1.380 1.266 1.380 1.266 1.380 507,615 1.2903 6.90%
2009-05-11 0 2.610 2.790 2.800 2.600 2.600 64,000 167,660 2.6197 1.291 1.380 1.385 1.286 1.286 129,432 1.2954 -3.33%
2009-05-08 0 2.700 2.570 2.890 2.520 2.740 277,000 710,820 2.5661 1.335 1.271 1.429 1.246 1.355 560,197 1.2689 -2.53%
2009-05-07 0 2.770 2.770 2.780 2.600 2.700 372,000 971,200 2.6108 1.370 1.370 1.375 1.286 1.335 752,322 1.2909 3.75%
2009-05-06 0 2.670 2.670 2.680 2.560 2.680 281,000 726,890 2.5868 1.320 1.320 1.325 1.266 1.325 568,286 1.2791 3.09%
2009-05-05 0 2.590 2.520 2.590 2.590 2.600 1,051,000 2,632,580 2.5048 1.281 1.246 1.281 1.281 1.286 2,125,511 1.2386 3.60%
2009-05-04 0 2.500 2.590 2.600 2.490 2.520 288,000 720,190 2.5007 1.236 1.281 1.286 1.231 1.246 582,443 1.2365 0.00%
2009-04-30 0 2.500 2.400 2.500 2.400 2.510 1,115,000 2,780,600 2.4938 1.236 1.187 1.236 1.187 1.241 2,254,943 1.2331 0.40%
2009-04-29 0 2.490 2.490 2.500 - - 0 0 - 1.231 1.231 1.236 - - 0 - 3.75%
2009-04-28 0 2.400 2.350 2.450 2.400 2.450 50,000 120,290 2.4058 1.187 1.162 1.211 1.187 1.211 101,119 1.1896 -3.61%
2009-04-27 0 2.490 2.490 2.500 2.450 2.540 77,000 191,260 2.4839 1.231 1.231 1.236 1.211 1.256 155,723 1.2282 -2.35%
2009-04-24 0 2.550 2.360 2.550 2.400 2.550 200,000 505,350 2.5268 1.261 1.167 1.261 1.187 1.261 404,474 1.2494 -3.41%
2009-04-23 0 2.640 2.640 2.650 2.200 2.500 203,000 450,400 2.2187 1.305 1.305 1.310 1.088 1.236 410,541 1.0971 7.76%
2009-04-22 0 2.450 2.200 2.450 2.260 2.450 243,000 552,120 2.2721 1.211 1.088 1.211 1.118 1.211 491,436 1.1235 6.99%
2009-04-21 0 2.290 2.290 2.300 2.260 2.300 531,000 1,200,860 2.2615 1.132 1.132 1.137 1.118 1.137 1,073,879 1.1182 1.33%
2009-04-20 0 2.260 2.090 2.260 2.260 2.260 257,000 580,633 2.2593 1.118 1.033 1.118 1.118 1.118 519,749 1.1171 0.00%
2009-04-17 0 2.260 2.090 2.260 2.080 2.280 242,000 546,640 2.2588 1.118 1.033 1.118 1.028 1.127 489,414 1.1169 -1.31%
2009-04-16 0 2.290 2.250 2.290 2.200 2.290 225,000 503,360 2.2372 1.132 1.113 1.132 1.088 1.132 455,033 1.1062 1.78%
2009-04-15 0 2.250 2.040 2.250 2.230 2.250 16,000 35,290 2.2056 1.113 1.009 1.113 1.103 1.113 32,358 1.0906 3.21%
2009-04-14 0 2.180 2.050 2.180 2.180 2.200 38,000 83,460 2.1963 1.078 1.014 1.078 1.078 1.088 76,850 1.0860 0.00%
2009-04-09 0 2.180 2.180 2.190 - - 0 0 - 1.078 1.078 1.083 - - 0 - 4.81%
2009-04-08 0 2.080 2.080 2.090 2.000 2.010 260,000 520,050 2.0002 1.028 1.028 1.033 0.989 0.994 525,816 0.9890 -3.26%
2009-04-07 0 2.150 2.010 2.150 - - 0 0 - 1.063 0.994 1.063 - - 0 - 0.00%
2009-04-06 0 2.150 2.150 2.170 2.000 2.190 65,000 130,800 2.0123 1.063 1.063 1.073 0.989 1.083 131,454 0.9950 8.04%
2009-04-03 0 1.990 1.910 1.990 - - 0 0 - 0.984 0.944 0.984 - - 0 - -3.86%
2009-04-02 0 2.070 2.070 2.080 2.000 2.000 40,000 80,000 2.0000 1.024 1.024 1.028 0.989 0.989 80,895 0.9889 -0.96%
2009-04-01 0 2.090 2.090 2.100 1.880 2.000 65,000 125,640 1.9329 1.033 1.033 1.038 0.930 0.989 131,454 0.9558 0.97%
2009-03-31 0 2.070 2.070 2.100 1.850 2.000 50,000 95,020 1.9004 1.024 1.024 1.038 0.915 0.989 101,119 0.9397 6.70%
2009-03-30 0 1.940 1.940 1.950 1.900 1.900 20,000 38,000 1.9000 0.959 0.959 0.964 0.939 0.939 40,447 0.9395 -2.51%
2009-03-27 0 1.990 1.990 2.000 1.810 2.000 17,000 32,460 1.9094 0.984 0.984 0.989 0.895 0.989 34,380 0.9441 0.51%
2009-03-26 0 1.980 - 1.980 2.070 2.070 1,000 2,070 2.0700 0.979 - 0.979 1.024 1.024 2,022 1.0236 5.32%
2009-03-25 0 1.880 1.880 1.890 1.780 1.900 90,000 161,050 1.7894 0.930 0.930 0.935 0.880 0.939 182,013 0.8848 -0.53%
2009-03-24 0 1.890 1.890 1.900 1.780 2.000 86,000 159,080 1.8498 0.935 0.935 0.939 0.880 0.989 173,924 0.9147 0.53%
2009-03-23 0 1.880 1.750 1.880 1.820 2.000 102,000 192,020 1.8825 0.930 0.865 0.930 0.900 0.989 206,282 0.9309 -1.05%
2009-03-20 0 1.900 1.900 1.950 - - 0 0 - 0.939 0.939 0.964 - - 0 - 11.76%
2009-03-19 0 1.700 1.600 1.700 1.550 1.710 89,000 149,870 1.6839 0.841 0.791 0.841 0.766 0.846 179,991 0.8327 -9.57%
2009-03-18 0 1.880 1.880 1.890 1.700 1.700 109,000 185,300 1.7000 0.930 0.930 0.935 0.841 0.841 220,438 0.8406 11.24%
2009-03-17 0 1.690 1.690 1.700 1.500 1.500 10,000 15,000 1.5000 0.836 0.836 0.841 0.742 0.742 20,224 0.7417 12.67%
2009-03-16 0 1.500 1.500 1.650 1.410 1.500 12,000 17,100 1.4250 0.742 0.742 0.816 0.697 0.742 24,268 0.7046 4.90%
2009-03-13 0 1.430 1.430 1.570 1.400 1.680 41,000 59,850 1.4598 0.707 0.707 0.776 0.692 0.831 82,917 0.7218 6.72%
2009-03-12 0 1.340 1.340 1.540 - - 0 0 - 0.663 0.663 0.761 - - 0 - 0.00%
2009-03-11 0 1.340 1.340 1.420 1.340 1.420 2,000 2,760 1.3800 0.663 0.663 0.702 0.663 0.702 4,045 0.6824 -1.47%
2009-03-10 0 1.360 1.320 1.420 1.360 1.380 28,000 38,200 1.3643 0.672 0.653 0.702 0.672 0.682 56,626 0.6746 3.03%
2009-03-09 0 1.320 1.390 1.400 1.320 1.390 466,000 623,880 1.3388 0.653 0.687 0.692 0.653 0.687 942,425 0.6620 -10.20%
2009-03-06 0 1.470 1.350 1.470 1.470 1.470 1,000 1,470 1.4700 0.727 0.668 0.727 0.727 0.727 2,022 0.7269 2.08%
2009-03-05 0 1.440 1.330 1.450 1.330 1.500 220,000 303,290 1.3786 0.712 0.658 0.717 0.658 0.742 444,921 0.6817 -9.43%
2009-03-04 0 1.590 1.400 1.590 - - 0 0 - 0.786 0.692 0.786 - - 0 - -4.79%
2009-03-03 0 1.670 1.290 1.670 1.630 1.680 2,000 3,310 1.6550 0.826 0.638 0.826 0.806 0.831 4,045 0.8183 5.03%
2009-03-02 0 1.590 1.420 1.590 - - 0 0 - 0.786 0.702 0.786 - - 0 - -5.92%
2009-02-27 0 1.690 1.460 1.690 1.490 1.690 12,000 18,210 1.5175 0.836 0.722 0.836 0.737 0.836 24,268 0.7504 16.55%
2009-02-26 0 1.450 1.400 1.450 1.360 1.450 182,000 256,470 1.4092 0.717 0.692 0.717 0.672 0.717 368,071 0.6968 -19.44%
2009-02-25 0 1.800 1.430 1.800 1.800 1.800 1,000 1,800 1.8000 0.890 0.707 0.890 0.890 0.890 2,022 0.8900 13.21%
2009-02-24 0 1.590 1.310 1.590 - - 0 0 - 0.786 0.648 0.786 - - 0 - -5.36%
2009-02-23 0 1.680 1.420 1.680 1.780 1.780 2,000 3,560 1.7800 0.831 0.702 0.831 0.880 0.880 4,045 0.8802 5.00%
2009-02-20 0 1.600 1.770 1.780 1.580 1.580 10,000 15,800 1.5800 0.791 0.875 0.880 0.781 0.781 20,224 0.7813 1.27%
2009-02-19 0 1.580 1.580 1.590 1.500 1.690 178,000 268,190 1.5067 0.781 0.781 0.786 0.742 0.836 359,982 0.7450 5.33%
2009-02-18 0 1.500 1.400 1.500 1.690 1.690 1,000 1,690 1.6900 0.742 0.692 0.742 0.836 0.836 2,022 0.8357 0.00%
2009-02-17 0 1.500 1.460 1.500 1.500 1.660 229,000 340,700 1.4878 0.742 0.722 0.742 0.742 0.821 463,123 0.7357 0.00%
2009-02-16 0 1.500 1.420 1.500 1.500 1.690 81,000 121,690 1.5023 0.742 0.702 0.742 0.742 0.836 163,812 0.7429 0.00%
2009-02-13 0 1.500 1.450 1.500 1.500 1.680 100,000 150,280 1.5028 0.742 0.717 0.742 0.742 0.831 202,237 0.7431 1.35%
2009-02-12 0 1.480 1.620 1.720 1.470 1.470 2,000 2,940 1.4700 0.732 0.801 0.850 0.727 0.727 4,045 0.7269 -21.28%
2009-02-11 0 1.880 1.320 1.880 1.890 1.890 1,000 1,890 1.8900 0.930 0.653 0.930 0.935 0.935 2,022 0.9345 10.59%
2009-02-10 0 1.700 1.320 1.700 1.600 1.780 45,000 73,890 1.6420 0.841 0.653 0.841 0.791 0.880 91,007 0.8119 6.25%
2009-02-09 0 1.600 1.430 1.610 1.600 1.600 40,000 64,000 1.6000 0.791 0.707 0.796 0.791 0.791 80,895 0.7912 0.00%
2009-02-06 0 1.600 1.500 1.600 1.520 1.600 129,000 204,420 1.5847 0.791 0.742 0.791 0.752 0.791 260,886 0.7836 0.63%
2009-02-05 0 1.590 1.410 1.590 - - 0 0 - 0.786 0.697 0.786 - - 0 - 0.00%
2009-02-04 0 1.590 1.550 1.590 1.590 1.590 30,000 47,700 1.5900 0.786 0.766 0.786 0.786 0.786 60,671 0.7862 0.00%
2009-02-03 0 1.590 1.500 1.590 1.590 1.590 42,000 66,780 1.5900 0.786 0.742 0.786 0.786 0.786 84,940 0.7862 0.00%
2009-02-02 0 1.590 1.340 1.590 1.590 1.590 31,000 49,290 1.5900 0.786 0.663 0.786 0.786 0.786 62,693 0.7862 0.00%
2009-01-30 0 1.590 1.330 1.590 1.590 1.590 119,000 176,710 1.4850 0.786 0.658 0.786 0.786 0.786 240,662 0.7343 -10.67%
2009-01-29 0 1.780 1.310 1.780 - - 2,000 3,560 1.7800 0.880 0.648 0.880 - - 4,045 0.8802 12.66%
2009-01-23 0 1.580 1.310 1.620 1.300 1.620 39,000 60,540 1.5523 0.781 0.648 0.801 0.643 0.801 78,872 0.7676 2.60%
2009-01-22 0 1.540 1.300 1.540 - - 0 0 - 0.761 0.643 0.761 - - 0 - -0.65%
2009-01-21 0 1.550 1.290 1.550 - - 0 0 - 0.766 0.638 0.766 - - 0 - -3.13%
2009-01-20 0 1.600 1.400 1.600 - - 0 0 - 0.791 0.692 0.791 - - 0 - 0.00%
2009-01-19 0 1.600 1.430 1.600 - - 0 0 - 0.791 0.707 0.791 - - 0 - -1.23%
2009-01-16 0 1.620 1.300 1.630 1.620 1.620 66,000 106,880 1.6194 0.801 0.643 0.806 0.801 0.801 133,476 0.8007 0.00%
2009-01-15 0 1.620 1.240 1.620 - - 0 0 - 0.801 0.613 0.801 - - 0 - 0.00%
2009-01-14 0 1.620 1.300 1.620 - - 0 0 - 0.801 0.643 0.801 - - 0 - 0.00%
2009-01-13 0 1.620 1.300 1.630 - - 0 0 - 0.801 0.643 0.806 - - 0 - 0.00%
2009-01-12 0 1.620 1.280 1.620 - - 0 0 - 0.801 0.633 0.801 - - 0 - 0.00%
2009-01-09 0 1.620 1.330 1.620 - - 0 0 - 0.801 0.658 0.801 - - 0 - -0.61%
2009-01-08 0 1.630 1.340 1.630 1.630 1.630 1,000 1,630 1.6300 0.806 0.663 0.806 0.806 0.806 2,022 0.8060 1.87%
2009-01-07 0 1.600 1.550 1.600 1.550 1.650 123,000 196,700 1.5992 0.791 0.766 0.791 0.766 0.816 248,752 0.7907 -3.03%
2009-01-06 0 1.650 1.600 1.650 1.600 1.650 129,000 211,400 1.6388 0.816 0.791 0.816 0.791 0.816 260,886 0.8103 4.43%
2009-01-05 0 1.580 1.500 1.580 1.580 1.580 76,000 113,280 1.4905 0.781 0.742 0.781 0.781 0.781 153,700 0.7370 0.00%
2009-01-02 0 1.580 1.260 1.580 1.580 1.580 1,000 1,580 1.5800 0.781 0.623 0.781 0.781 0.781 2,022 0.7813 6.04%
2008-12-31 0 1.490 1.230 1.500 - - 0 0 - 0.737 0.608 0.742 - - 0 - 0.00%
2008-12-30 0 1.490 1.260 1.500 - - 0 0 - 0.737 0.623 0.742 - - 0 - 0.00%
2008-12-29 0 1.490 1.290 1.490 - - 0 0 - 0.737 0.638 0.737 - - 0 - -2.61%
2008-12-24 0 1.530 1.360 1.530 1.500 1.540 12,000 18,360 1.5300 0.757 0.672 0.757 0.742 0.761 24,268 0.7565 0.00%
2008-12-23 0 1.530 1.280 1.530 1.340 1.530 108,000 149,390 1.3832 0.757 0.633 0.757 0.663 0.757 218,416 0.6840 -0.65%
2008-12-22 0 1.540 1.300 1.590 1.540 1.540 18,000 27,770 1.5428 0.761 0.643 0.786 0.761 0.761 36,403 0.7629 0.00%
2008-12-19 0 1.540 1.340 1.540 1.340 1.540 69,000 93,530 1.3555 0.761 0.663 0.761 0.663 0.761 139,544 0.6703 24.19%
2008-12-18 0 1.240 1.230 1.290 1.220 1.240 33,000 40,730 1.2342 0.613 0.608 0.638 0.603 0.613 66,738 0.6103 -4.62%
2008-12-17 0 1.300 1.200 1.300 1.160 1.300 22,000 26,050 1.1841 0.643 0.593 0.643 0.574 0.643 44,492 0.5855 -3.70%
2008-12-16 0 1.350 1.180 1.350 1.150 1.350 98,000 113,100 1.1541 0.668 0.583 0.668 0.569 0.668 198,192 0.5707 16.38%
2008-12-15 0 1.160 1.160 1.280 - - 10,000 11,800 1.1800 0.574 0.574 0.633 - - 20,224 0.5835 0.87%
2008-12-12 0 1.150 1.150 1.180 1.150 1.180 88,000 102,940 1.1698 0.569 0.569 0.583 0.569 0.583 177,969 0.5784 -11.54%
2008-12-11 0 1.300 1.190 1.300 - - 0 0 - 0.643 0.588 0.643 - - 0 - 0.00%
2008-12-10 0 1.300 1.280 1.300 1.280 1.300 67,000 86,960 1.2979 0.643 0.633 0.643 0.633 0.643 135,499 0.6418 0.00%
2008-12-09 0 1.300 1.180 1.300 - - 0 0 - 0.643 0.583 0.643 - - 0 - 0.00%
2008-12-08 0 1.300 1.200 1.300 1.190 1.350 49,000 63,720 1.3004 0.643 0.593 0.643 0.588 0.668 99,096 0.6430 -2.26%
2008-12-05 0 1.330 1.250 1.350 1.250 1.350 109,000 142,300 1.3055 0.658 0.618 0.668 0.618 0.668 220,438 0.6455 -11.33%
2008-12-04 0 1.500 1.300 1.500 1.000 1.500 1,671,000 1,927,050 1.1532 0.742 0.643 0.742 0.494 0.742 3,379,381 0.5702 50.00%
2008-12-03 0 1.000 0.970 1.000 0.990 1.010 623,000 622,630 0.9994 0.494 0.480 0.494 0.490 0.499 1,259,937 0.4942 0.00%
2008-12-02 0 1.000 0.940 1.000 0.980 1.000 312,000 310,150 0.9941 0.494 0.465 0.494 0.485 0.494 630,980 0.4915 1.01%
2008-12-01 0 0.990 0.880 0.990 - - 0 0 - 0.490 0.435 0.490 - - 0 - 0.00%
2008-11-28 0 0.990 0.870 0.990 0.950 1.000 10,000 9,750 0.9750 0.490 0.430 0.490 0.470 0.494 20,224 0.4821 11.24%
2008-11-27 0 0.890 0.800 0.970 0.890 0.890 3,000 2,670 0.8900 0.440 0.396 0.480 0.440 0.440 6,067 0.4401 0.00%
2008-11-26 0 0.890 0.840 0.890 0.890 0.890 7,000 6,230 0.8900 0.440 0.415 0.440 0.440 0.440 14,157 0.4401 0.00%
2008-11-25 0 0.890 0.800 0.890 - - 0 0 - 0.440 0.396 0.440 - - 0 - 0.00%
2008-11-24 0 0.890 0.800 1.080 - - 0 0 - 0.440 0.396 0.534 - - 0 - 0.00%
2008-11-21 0 0.890 0.810 1.000 0.800 0.890 830,000 686,220 0.8268 0.440 0.401 0.494 0.396 0.440 1,678,567 0.4088 0.00%
2008-11-20 0 0.890 0.880 0.890 0.890 0.890 34,000 30,260 0.8900 0.440 0.435 0.440 0.440 0.440 68,761 0.4401 -2.20%
2008-11-19 0 0.910 0.900 0.910 0.900 0.910 406,000 369,360 0.9098 0.450 0.445 0.450 0.445 0.450 821,082 0.4498 0.00%
2008-11-18 0 0.910 0.890 0.910 0.880 0.910 244,000 221,340 0.9071 0.450 0.440 0.450 0.435 0.450 493,458 0.4485 -1.09%
2008-11-17 0 0.920 0.910 0.950 0.920 0.950 88,000 83,300 0.9466 0.455 0.450 0.470 0.455 0.470 177,969 0.4681 -4.17%
2008-11-14 0 0.960 0.960 1.000 0.920 1.000 227,000 220,060 0.9694 0.475 0.475 0.494 0.455 0.494 459,078 0.4794 6.67%
2008-11-13 0 0.900 0.900 0.940 0.900 1.010 415,000 386,430 0.9312 0.445 0.445 0.465 0.445 0.499 839,284 0.4604 -10.89%
2008-11-12 0 1.010 1.000 1.050 1.000 1.080 299,000 309,590 1.0354 0.499 0.494 0.519 0.494 0.534 604,689 0.5120 -8.18%
2008-11-11 0 1.100 1.000 1.100 1.100 1.100 175,000 192,500 1.1000 0.544 0.494 0.544 0.544 0.544 353,915 0.5439 -0.90%
2008-11-10 0 1.110 1.060 1.110 1.110 1.120 343,000 380,760 1.1101 0.549 0.524 0.549 0.549 0.554 693,673 0.5489 0.00%
2008-11-07 0 1.110 0.920 1.110 1.110 1.110 110,000 122,100 1.1100 0.549 0.455 0.549 0.549 0.549 222,461 0.5489 0.00%
2008-11-06 0 1.110 1.000 1.110 1.100 1.110 50,000 55,300 1.1060 0.549 0.494 0.549 0.544 0.549 101,119 0.5469 0.00%
2008-11-05 0 1.110 1.110 1.180 1.100 1.200 470,000 552,290 1.1751 0.549 0.549 0.583 0.544 0.593 950,514 0.5810 -5.13%
2008-11-04 0 1.170 1.100 1.170 1.170 1.170 140,000 163,800 1.1700 0.579 0.544 0.579 0.579 0.579 283,132 0.5785 0.00%
2008-11-03 0 1.170 1.110 1.170 1.050 1.170 60,000 69,000 1.1500 0.579 0.549 0.579 0.519 0.579 121,342 0.5686 1.74%
2008-10-31 0 1.150 1.100 1.180 1.150 1.150 62,000 71,300 1.1500 0.569 0.544 0.583 0.569 0.569 125,387 0.5686 0.00%
2008-10-30 0 1.150 - 1.150 1.150 1.150 60,000 69,000 1.1500 0.569 - 0.569 0.569 0.569 121,342 0.5686 0.00%
2008-10-29 0 1.150 0.750 1.150 1.150 1.150 10,000 11,500 1.1500 0.569 0.371 0.569 0.569 0.569 20,224 0.5686 0.00%
2008-10-28 0 1.150 1.150 1.170 1.150 1.170 39,000 45,530 1.1674 0.569 0.569 0.579 0.569 0.579 78,872 0.5773 -1.71%
2008-10-27 0 1.170 - 1.350 1.170 1.170 10,000 11,700 1.1700 0.579 - 0.668 0.579 0.579 20,224 0.5785 -13.33%
2008-10-24 0 1.350 1.200 1.350 - - 8,000 10,240 1.2800 0.668 0.593 0.668 - - 16,179 0.6329 -3.57%
2008-10-23 0 1.400 1.230 1.400 - - 0 0 - 0.692 0.608 0.692 - - 0 - 0.00%
2008-10-22 0 1.400 1.300 1.400 1.400 1.440 35,000 50,200 1.4343 0.692 0.643 0.692 0.692 0.712 70,783 0.7092 -2.78%
2008-10-21 0 1.440 1.360 1.440 1.440 1.510 241,000 361,150 1.4985 0.712 0.672 0.712 0.712 0.747 487,391 0.7410 -10.56%
2008-10-20 0 1.610 1.510 1.610 - - 0 0 - 0.796 0.747 0.796 - - 0 - 0.00%
2008-10-17 0 1.610 1.510 1.610 1.610 1.610 65,000 104,650 1.6100 0.796 0.747 0.796 0.796 0.796 131,454 0.7961 0.00%
2008-10-16 0 1.610 1.610 2.000 1.600 1.600 10,000 16,000 1.6000 0.796 0.796 0.989 0.791 0.791 20,224 0.7912 0.62%
2008-10-15 0 1.600 1.600 2.000 1.600 1.600 80,000 128,000 1.6000 0.791 0.791 0.989 0.791 0.791 161,790 0.7912 -1.23%
2008-10-14 0 1.620 1.600 2.000 1.600 1.700 136,000 223,800 1.6456 0.801 0.791 0.989 0.791 0.841 275,042 0.8137 1.25%
2008-10-13 0 1.600 1.600 1.700 1.600 1.600 37,000 59,200 1.6000 0.791 0.791 0.841 0.791 0.791 74,828 0.7912 -11.11%
2008-10-10 0 1.800 1.510 1.980 1.800 1.990 12,000 23,430 1.9525 0.890 0.747 0.979 0.890 0.984 24,268 0.9655 -10.89%
2008-10-09 0 2.020 2.020 2.100 2.010 2.100 47,000 95,230 2.0262 0.999 0.999 1.038 0.994 1.038 95,051 1.0019 -8.18%
2008-10-08 0 2.200 2.020 2.200 - - 0 0 - 1.088 0.999 1.088 - - 0 - 0.00%
2008-10-06 0 2.200 2.190 2.200 2.180 2.290 86,000 194,120 2.2572 1.088 1.083 1.088 1.078 1.132 173,924 1.1161 -4.35%
2008-10-03 0 2.300 2.200 2.400 2.300 2.350 115,000 266,200 2.3148 1.137 1.088 1.187 1.137 1.162 232,573 1.1446 -2.13%
2008-10-02 0 2.350 2.280 2.350 2.330 2.360 149,000 349,310 2.3444 1.162 1.127 1.162 1.152 1.167 301,333 1.1592 -5.24%
2008-09-30 0 2.480 2.330 2.510 2.480 2.480 6,000 14,880 2.4800 1.226 1.152 1.241 1.226 1.226 12,134 1.2263 -2.75%
2008-09-29 0 2.550 2.050 2.550 - - 0 0 - 1.261 1.014 1.261 - - 0 - 0.00%
2008-09-26 0 2.550 2.050 2.640 2.550 2.550 16,000 40,800 2.5500 1.261 1.014 1.305 1.261 1.261 32,358 1.2609 0.00%
2008-09-25 0 2.550 2.050 2.750 - - 0 0 - 1.261 1.014 1.360 - - 0 - 0.00%
2008-09-24 0 2.550 2.020 2.670 - - 0 0 - 1.261 0.999 1.320 - - 0 - 0.00%
2008-09-23 0 2.550 2.020 2.550 - - 0 0 - 1.261 0.999 1.261 - - 0 - -0.78%
2008-09-22 0 2.570 2.100 2.570 - - 3,000 7,740 2.5800 1.271 1.038 1.271 - - 6,067 1.2757 -0.39%
2008-09-19 0 2.580 2.400 2.580 2.600 2.600 15,000 39,000 2.6000 1.276 1.187 1.276 1.286 1.286 30,336 1.2856 9.32%
2008-09-18 0 2.360 1.000 2.360 2.360 2.510 301,000 706,710 2.3479 1.167 0.494 1.167 1.167 1.241 608,733 1.1610 -5.98%
2008-09-17 0 2.510 2.510 2.590 - - 0 0 - 1.241 1.241 1.281 - - 0 - 0.00%
2008-09-16 0 2.510 2.510 2.710 2.510 2.520 205,000 514,610 2.5103 1.241 1.241 1.340 1.241 1.246 414,586 1.2413 -5.64%
2008-09-12 0 2.660 - 2.660 2.660 2.700 260,000 692,000 2.6615 1.315 - 1.315 1.315 1.335 525,816 1.3160 -1.48%
2008-09-11 0 2.700 2.660 2.700 - - 0 0 - 1.335 1.315 1.335 - - 0 - -0.37%
2008-09-10 0 2.710 2.660 2.810 - - 0 0 - 1.340 1.315 1.389 - - 0 - 0.00%
2008-09-09 0 2.710 2.660 3.300 - - 0 0 - 1.340 1.315 1.632 - - 0 - 0.00%
2008-09-08 0 2.710 2.710 3.300 - - 0 0 - 1.340 1.340 1.632 - - 0 - 0.37%
2008-09-05 0 2.700 2.670 3.380 2.670 2.710 39,000 105,080 2.6944 1.335 1.320 1.671 1.320 1.340 78,872 1.3323 -0.37%
2008-09-04 0 2.710 2.710 2.800 - - 0 0 - 1.340 1.340 1.385 - - 0 - 0.00%
2008-09-03 0 2.710 2.710 3.200 2.700 2.700 150,000 405,000 2.7000 1.340 1.340 1.582 1.335 1.335 303,356 1.3351 1.12%
2008-09-02 0 2.680 2.680 2.800 2.670 2.670 10,000 26,700 2.6700 1.325 1.325 1.385 1.320 1.320 20,224 1.3202 -4.29%
2008-09-01 0 2.800 2.670 2.800 - - 0 0 - 1.385 1.320 1.385 - - 0 - 0.00%
2008-08-29 0 2.800 2.700 2.800 2.800 2.800 260,000 728,000 2.8000 1.385 1.335 1.385 1.385 1.385 525,816 1.3845 -1.41%
2008-08-28 0 2.840 2.740 2.980 - - 0 0 - 1.404 1.355 1.474 - - 0 - 0.00%
2008-08-27 0 2.840 2.710 2.840 2.840 2.840 17,000 48,280 2.8400 1.404 1.340 1.404 1.404 1.404 34,380 1.4043 -2.07%
2008-08-26 0 2.900 2.860 2.990 2.900 2.900 52,000 150,720 2.8985 1.434 1.414 1.478 1.434 1.434 105,163 1.4332 -3.01%
2008-08-25 0 2.990 2.850 2.990 2.870 3.000 150,000 446,050 2.9737 1.478 1.409 1.478 1.419 1.483 303,356 1.4704 1.36%
2008-08-21 0 2.950 2.730 2.950 - - 0 0 - 1.459 1.350 1.459 - - 0 - -0.67%
2008-08-20 0 2.970 2.780 2.970 - - 0 0 - 1.469 1.375 1.469 - - 0 - -0.34%
2008-08-19 0 2.980 2.700 2.980 2.980 2.980 4,000 11,920 2.9800 1.474 1.335 1.474 1.474 1.474 8,089 1.4735 0.00%
2008-08-18 0 2.980 2.680 2.980 - - 0 0 - 1.474 1.325 1.474 - - 0 - -0.33%
2008-08-15 0 2.990 2.660 2.990 - - 0 0 - 1.478 1.315 1.478 - - 0 - 0.00%
2008-08-14 0 2.990 2.680 2.990 - - 0 0 - 1.478 1.325 1.478 - - 0 - 0.00%
2008-08-13 0 2.990 2.670 2.990 - - 0 0 - 1.478 1.320 1.478 - - 0 - 0.00%
2008-08-12 0 2.990 2.680 3.000 2.990 2.990 2,000 5,980 2.9900 1.478 1.325 1.483 1.478 1.478 4,045 1.4785 4.91%
2008-08-11 0 2.850 2.680 3.000 - - 0 0 - 1.409 1.325 1.483 - - 0 - 0.00%
2008-08-08 0 2.850 2.850 2.990 2.710 2.710 5,000 13,550 2.7100 1.409 1.409 1.478 1.340 1.340 10,112 1.3400 -6.56%
2008-08-07 0 3.050 2.750 3.050 - - 0 0 - 1.508 1.360 1.508 - - 0 - -1.61%
2008-08-05 0 3.100 2.750 3.100 3.100 3.100 1,000 3,100 3.1000 1.533 1.360 1.533 1.533 1.533 2,022 1.5329 4.03%
2008-08-04 0 2.980 2.750 2.980 - - 0 0 - 1.474 1.360 1.474 - - 0 - 0.00%
2008-08-01 0 2.980 2.700 2.980 - - 0 0 - 1.474 1.335 1.474 - - 0 - 0.00%
2008-07-31 0 2.980 2.920 2.980 2.730 2.980 6,000 17,380 2.8967 1.474 1.444 1.474 1.350 1.474 12,134 1.4323 2.76%
2008-07-30 0 2.900 2.750 2.980 - - 0 0 - 1.434 1.360 1.474 - - 0 - 0.00%
2008-07-29 0 2.900 2.700 3.200 - - 0 0 - 1.434 1.335 1.582 - - 0 - 0.00%
2008-07-28 0 2.900 2.710 3.200 - - 0 0 - 1.434 1.340 1.582 - - 0 - 0.00%
2008-07-25 0 2.900 2.710 3.050 - - 0 0 - 1.434 1.340 1.508 - - 0 - 0.00%
2008-07-24 0 2.900 2.900 3.050 2.700 2.700 20,000 54,060 2.7030 1.434 1.434 1.508 1.335 1.335 40,447 1.3366 1.75%
2008-07-23 0 2.850 2.680 3.200 - - 0 0 - 1.409 1.325 1.582 - - 0 - 0.00%
2008-07-22 0 2.850 2.680 3.000 - - 0 0 - 1.409 1.325 1.483 - - 0 - 0.00%
2008-07-21 0 2.850 2.670 3.000 - - 0 0 - 1.409 1.320 1.483 - - 0 - 0.00%
2008-07-18 0 2.850 2.750 3.200 - - 0 0 - 1.409 1.360 1.582 - - 0 - 0.00%
2008-07-17 0 2.850 2.750 3.200 - - 0 0 - 1.409 1.360 1.582 - - 0 - 0.00%
2008-07-16 0 2.850 2.850 3.200 - - 0 0 - 1.409 1.409 1.582 - - 0 - 1.79%
2008-07-15 0 2.800 2.800 3.200 2.750 2.750 20,000 55,000 2.7500 1.385 1.385 1.582 1.360 1.360 40,447 1.3598 4.87%
2008-07-14 0 2.670 2.670 3.200 2.670 2.670 2,000 5,340 2.6700 1.320 1.320 1.582 1.320 1.320 4,045 1.3202 -3.26%
2008-07-11 0 2.760 2.710 3.200 - - 0 0 - 1.365 1.340 1.582 - - 0 - 0.00%
2008-07-10 0 2.760 2.680 2.950 - - 0 0 - 1.365 1.325 1.459 - - 0 - 0.00%
2008-07-09 0 2.760 2.650 3.200 2.760 2.800 333,000 919,840 2.7623 1.365 1.310 1.582 1.365 1.385 673,449 1.3659 -1.08%
2008-07-08 0 2.790 2.790 3.000 2.790 2.790 2,000 5,580 2.7900 1.380 1.380 1.483 1.380 1.380 4,045 1.3796 -1.76%
2008-07-07 0 2.840 2.840 3.000 - - 0 0 - 1.404 1.404 1.483 - - 0 - 0.35%
2008-07-04 0 2.830 2.770 2.830 2.830 2.830 3,000 8,490 2.8300 1.399 1.370 1.399 1.399 1.399 6,067 1.3993 0.00%
2008-07-03 0 2.830 2.770 3.030 - - 0 0 - 1.399 1.370 1.498 - - 0 - 0.00%
2008-07-02 0 2.830 2.800 3.030 - - 0 0 - 1.399 1.385 1.498 - - 0 - 0.00%
2008-06-30 0 2.830 2.790 3.030 - - 0 0 - 1.399 1.380 1.498 - - 0 - 0.00%
2008-06-27 0 2.830 2.790 2.830 2.830 2.830 2,000 5,660 2.8300 1.399 1.380 1.399 1.399 1.399 4,045 1.3993 -1.05%
2008-06-26 0 2.860 2.850 2.860 2.860 2.870 322,000 921,120 2.8606 1.414 1.409 1.414 1.414 1.419 651,203 1.4145 -3.05%
2008-06-25 0 2.950 2.950 4.000 2.860 3.030 23,000 69,350 3.0152 1.459 1.459 1.978 1.414 1.498 46,515 1.4909 -2.64%
2008-06-24 0 3.030 3.030 3.300 3.030 3.030 510,000 1,545,420 3.0302 1.498 1.498 1.632 1.498 1.498 1,031,409 1.4984 0.00%
2008-06-23 0 3.030 3.030 3.220 3.030 3.150 136,000 416,880 3.0653 1.498 1.498 1.592 1.498 1.558 275,042 1.5157 -7.62%
2008-06-20 0 3.280 3.150 3.280 - - 0 0 - 1.622 1.558 1.622 - - 0 - 0.00%
2008-06-19 0 3.280 3.030 3.300 - - 0 0 - 1.622 1.498 1.632 - - 0 - 0.00%
2008-06-18 0 3.280 3.030 3.280 - - 0 0 - 1.622 1.498 1.622 - - 0 - 0.00%
2008-06-17 0 3.280 3.030 3.300 - - 0 0 - 1.622 1.498 1.632 - - 0 - 0.00%
2008-06-16 0 3.280 3.030 3.460 - - 0 0 - 1.622 1.498 1.711 - - 0 - 0.00%
2008-06-13 0 3.280 3.280 3.300 3.110 3.110 500,000 1,555,000 3.1100 1.622 1.622 1.632 1.538 1.538 1,011,185 1.5378 -0.30%
2008-06-12 0 3.290 3.100 3.300 3.290 3.300 11,000 36,280 3.2982 1.627 1.533 1.632 1.627 1.632 22,246 1.6308 -0.30%
2008-06-11 0 3.300 3.300 3.480 3.300 3.300 41,000 135,300 3.3000 1.632 1.632 1.721 1.632 1.632 82,917 1.6317 0.00%
2008-06-10 0 3.300 3.290 3.480 3.290 3.300 155,000 510,150 3.2913 1.632 1.627 1.721 1.627 1.632 313,467 1.6274 -1.49%
2008-06-06 0 3.350 3.350 3.490 3.290 3.290 12,000 39,480 3.2900 1.656 1.656 1.726 1.627 1.627 24,268 1.6268 1.82%
2008-06-05 0 3.290 3.290 3.400 3.290 3.300 383,000 1,260,270 3.2905 1.627 1.627 1.681 1.627 1.632 774,568 1.6271 0.00%
2008-06-04 0 3.290 3.020 3.290 3.290 3.290 267,000 878,430 3.2900 1.627 1.493 1.627 1.627 1.627 539,973 1.6268 0.00%
2008-06-03 0 3.290 3.290 3.400 3.290 3.290 23,000 75,750 3.2935 1.627 1.627 1.681 1.627 1.627 46,515 1.6285 -0.30%
2008-06-02 0 3.300 3.300 3.400 - - 0 0 - 1.632 1.632 1.681 - - 0 - 0.00%
2008-05-30 0 3.300 3.300 3.370 - - 2,000 6,600 3.3000 1.632 1.632 1.666 - - 4,045 1.6317 0.00%
2008-05-29 0 3.300 3.290 3.400 3.300 3.300 30,000 99,000 3.3000 1.632 1.627 1.681 1.632 1.632 60,671 1.6317 0.00%
2008-05-28 0 3.300 3.300 3.400 - - 0 0 - 1.632 1.632 1.681 - - 0 - 0.00%
2008-05-27 0 3.300 3.290 3.400 - - 0 0 - 1.632 1.627 1.681 - - 0 - 0.00%
2008-05-26 0 3.300 3.300 3.480 - - 0 0 - 1.632 1.632 1.721 - - 0 - 0.00%
2008-05-23 0 3.300 3.290 3.300 3.300 3.300 92,000 303,600 3.3000 1.632 1.627 1.632 1.632 1.632 186,058 1.6317 0.00%
2008-05-22 0 3.300 3.450 3.500 3.290 3.300 137,000 450,920 3.2914 1.632 1.706 1.731 1.627 1.632 277,065 1.6275 -1.49%
2008-05-21 0 3.350 3.350 3.440 3.300 3.320 7,000 23,160 3.3086 1.656 1.656 1.701 1.632 1.642 14,157 1.6360 1.52%
2008-05-20 0 3.300 3.300 3.410 3.250 3.500 14,000 47,140 3.3671 1.632 1.632 1.686 1.607 1.731 28,313 1.6649 -6.25%
2008-05-19 0 3.520 3.430 3.520 3.520 3.560 28,000 98,720 3.5257 1.741 1.696 1.741 1.741 1.760 56,626 1.7434 2.60%
2008-05-16 0 3.520 3.450 3.520 3.500 3.550 155,000 543,600 3.5071 1.696 1.663 1.696 1.687 1.711 321,618 1.6902 3.23%
2008-05-15 0 3.410 3.480 3.500 3.410 3.410 20,000 68,200 3.4100 1.643 1.677 1.687 1.643 1.643 41,499 1.6434 0.89%
2008-05-14 0 3.380 3.350 3.400 3.300 3.400 67,000 222,660 3.3233 1.629 1.614 1.639 1.590 1.639 139,022 1.6016 3.05%
2008-05-13 0 3.280 3.450 3.480 3.200 3.410 386,000 1,296,380 3.3585 1.581 1.663 1.677 1.542 1.643 800,933 1.6186 2.82%
2008-05-09 0 3.190 3.110 3.200 3.190 3.200 128,000 408,720 3.1931 1.537 1.499 1.542 1.537 1.542 265,594 1.5389 0.00%
2008-05-08 0 3.190 3.110 3.190 - - 20,000 63,400 3.1700 1.537 1.499 1.537 - - 41,499 1.5277 -0.31%
2008-05-07 0 3.200 3.100 3.200 3.190 3.200 112,000 358,370 3.1997 1.542 1.494 1.542 1.537 1.542 232,395 1.5421 0.00%
2008-05-06 0 3.200 3.080 3.200 3.180 3.200 36,000 115,040 3.1956 1.542 1.484 1.542 1.533 1.542 74,698 1.5401 0.63%
2008-05-05 0 3.180 3.060 3.180 3.200 3.200 13,000 41,600 3.2000 1.533 1.475 1.533 1.542 1.542 26,974 1.5422 2.58%
2008-05-02 0 3.100 3.100 3.150 3.030 3.050 307,000 932,600 3.0378 1.494 1.494 1.518 1.460 1.470 637,012 1.4640 0.65%
2008-04-30 0 3.080 3.020 3.200 3.080 3.100 172,000 530,280 3.0830 1.484 1.455 1.542 1.484 1.494 356,893 1.4858 -3.75%
2008-04-29 0 3.200 3.100 3.200 3.200 3.200 36,000 115,200 3.2000 1.542 1.494 1.542 1.542 1.542 74,698 1.5422 0.00%
2008-04-28 0 3.200 3.100 3.200 3.200 3.200 10,000 32,000 3.2000 1.542 1.494 1.542 1.542 1.542 20,750 1.5422 0.00%
2008-04-25 0 3.200 3.100 3.200 3.200 3.200 10,000 32,000 3.2000 1.542 1.494 1.542 1.542 1.542 20,750 1.5422 0.00%
2008-04-24 0 3.200 3.100 3.200 3.200 3.200 10,000 32,000 3.2000 1.542 1.494 1.542 1.542 1.542 20,750 1.5422 1.59%
2008-04-23 0 3.150 3.100 3.200 3.150 3.200 20,000 63,500 3.1750 1.518 1.494 1.542 1.518 1.542 41,499 1.5302 1.61%
2008-04-22 0 3.100 3.100 3.200 3.100 3.100 7,000 21,700 3.1000 1.494 1.494 1.542 1.494 1.494 14,525 1.4940 0.00%
2008-04-21 0 3.100 3.100 3.200 3.080 3.080 60,000 184,800 3.0800 1.494 1.494 1.542 1.484 1.484 124,497 1.4844 -3.73%
2008-04-18 0 3.220 3.220 3.300 - - 0 0 - 1.552 1.552 1.590 - - 0 - 4.89%
2008-04-17 0 3.070 3.070 3.460 3.070 3.070 13,000 39,910 3.0700 1.480 1.480 1.668 1.480 1.480 26,974 1.4795 0.66%
2008-04-16 0 3.050 3.200 3.460 - - 0 0 - 1.470 1.542 1.668 - - 0 - 0.00%
2008-04-15 0 3.050 3.020 3.200 - - 0 0 - 1.470 1.455 1.542 - - 0 - 0.00%
2008-04-14 0 3.050 3.050 3.380 3.050 3.200 32,000 99,400 3.1063 1.470 1.470 1.629 1.470 1.542 66,399 1.4970 -4.69%
2008-04-11 0 3.200 3.200 3.220 3.100 3.100 1,000 3,100 3.1000 1.542 1.542 1.552 1.494 1.494 2,075 1.4940 0.00%
2008-04-10 0 3.200 3.100 3.300 - - 0 0 - 1.542 1.494 1.590 - - 0 - 0.00%
2008-04-09 0 3.200 3.100 3.350 3.200 3.200 60,000 192,000 3.2000 1.542 1.494 1.614 1.542 1.542 124,497 1.5422 -1.54%
2008-04-08 0 3.250 3.020 3.250 3.300 3.300 30,000 99,000 3.3000 1.566 1.455 1.566 1.590 1.590 62,249 1.5904 4.84%
2008-04-07 0 3.100 3.250 3.300 - - 0 0 - 1.494 1.566 1.590 - - 0 - 0.00%
2008-04-03 0 3.100 3.100 3.200 3.030 3.100 70,000 212,800 3.0400 1.494 1.494 1.542 1.460 1.494 145,247 1.4651 0.00%
2008-04-02 0 3.100 3.100 3.190 3.100 3.100 30,000 93,000 3.1000 1.494 1.494 1.537 1.494 1.494 62,249 1.4940 0.00%
2008-04-01 0 3.100 3.030 3.180 3.030 3.100 60,000 184,600 3.0767 1.494 1.460 1.533 1.460 1.494 124,497 1.4828 3.33%
2008-03-31 0 3.000 2.810 3.030 2.810 2.810 2,000 5,620 2.8100 1.446 1.354 1.460 1.354 1.354 4,150 1.3542 0.00%
2008-03-28 0 3.000 2.910 3.020 2.910 3.000 59,000 176,690 2.9947 1.446 1.402 1.455 1.402 1.446 122,422 1.4433 0.00%
2008-03-27 0 3.000 2.950 3.000 3.000 3.000 20,000 60,000 3.0000 1.446 1.422 1.446 1.446 1.446 41,499 1.4458 0.00%
2008-03-26 0 3.000 2.950 3.000 2.950 3.000 115,000 342,960 2.9823 1.446 1.422 1.446 1.422 1.446 238,620 1.4373 1.69%
2008-03-25 0 2.950 2.950 2.960 2.800 2.980 24,000 68,730 2.8638 1.422 1.422 1.427 1.349 1.436 49,799 1.3801 -0.67%
2008-03-20 0 2.970 2.350 2.970 - - 0 0 - 1.431 1.133 1.431 - - 0 - -1.00%
2008-03-19 0 3.000 2.600 3.000 - - 0 0 - 1.446 1.253 1.446 - - 0 - 0.00%
2008-03-18 0 3.000 1.500 3.000 - - 0 0 - 1.446 0.723 1.446 - - 0 - 0.00%
2008-03-17 0 3.000 2.160 3.000 - - 0 0 - 1.446 1.041 1.446 - - 0 - 0.00%
2008-03-14 0 3.000 2.670 3.000 - - 0 0 - 1.446 1.287 1.446 - - 0 - 0.00%
2008-03-13 0 3.000 2.950 3.060 - - 20,000 60,000 3.0000 1.446 1.422 1.475 - - 41,499 1.4458 0.00%
2008-03-12 0 3.000 2.950 3.090 - - 0 0 - 1.446 1.422 1.489 - - 0 - 0.00%
2008-03-11 0 3.000 2.950 3.090 3.000 3.000 20,000 60,000 3.0000 1.446 1.422 1.489 1.446 1.446 41,499 1.4458 -3.23%
2008-03-10 0 3.100 3.000 3.100 3.070 3.100 61,000 188,810 3.0952 1.494 1.446 1.494 1.480 1.494 126,572 1.4917 0.98%
2008-03-07 0 3.070 3.000 3.120 - - 0 0 - 1.480 1.446 1.504 - - 0 - 0.00%
2008-03-06 0 3.070 3.070 3.150 3.070 3.070 20,000 61,400 3.0700 1.480 1.480 1.518 1.480 1.480 41,499 1.4795 -2.85%
2008-03-05 0 3.160 2.760 3.230 - - 0 0 - 1.523 1.330 1.557 - - 0 - 0.00%
2008-03-04 0 3.160 2.760 3.190 - - 0 0 - 1.523 1.330 1.537 - - 0 - 0.00%
2008-03-03 0 3.160 2.850 3.190 3.160 3.160 32,000 101,120 3.1600 1.523 1.374 1.537 1.523 1.523 66,399 1.5229 -0.63%
2008-02-29 0 3.180 3.180 3.250 3.100 3.190 107,000 334,550 3.1266 1.533 1.533 1.566 1.494 1.537 222,020 1.5068 0.95%
2008-02-28 0 3.150 3.050 3.150 3.150 3.150 15,000 47,250 3.1500 1.518 1.470 1.518 1.518 1.518 31,124 1.5181 -0.94%
2008-02-27 0 3.180 3.050 3.340 3.100 3.200 44,000 139,440 3.1691 1.533 1.470 1.610 1.494 1.542 91,298 1.5273 6.00%
2008-02-26 0 3.000 3.000 3.370 - - 0 0 - 1.446 1.446 1.624 - - 0 - 0.00%
2008-02-25 0 3.000 3.100 3.150 2.860 3.210 97,000 298,000 3.0722 1.446 1.494 1.518 1.378 1.547 201,271 1.4806 4.90%
2008-02-22 0 2.860 2.860 3.000 - - 0 0 - 1.378 1.378 1.446 - - 0 - 0.00%
2008-02-21 0 2.860 2.810 2.980 - - 0 0 - 1.378 1.354 1.436 - - 0 - 0.00%
2008-02-20 0 2.860 2.960 2.990 2.800 2.860 44,000 124,960 2.8400 1.378 1.427 1.441 1.349 1.378 91,298 1.3687 2.51%
2008-02-19 0 2.790 2.770 2.800 2.770 2.790 19,000 52,950 2.7868 1.345 1.335 1.349 1.335 1.345 39,424 1.3431 1.45%
2008-02-18 0 2.750 2.660 2.790 2.730 2.750 15,000 41,070 2.7380 1.325 1.282 1.345 1.316 1.325 31,124 1.3195 0.73%
2008-02-15 0 2.730 2.610 2.730 2.730 2.730 4,000 10,920 2.7300 1.316 1.258 1.316 1.316 1.316 8,300 1.3157 3.02%
2008-02-14 0 2.650 2.650 2.700 2.600 2.650 64,000 166,740 2.6053 1.277 1.277 1.301 1.253 1.277 132,797 1.2556 -1.85%
2008-02-13 0 2.700 2.700 2.750 2.510 2.710 37,000 99,070 2.6776 1.301 1.301 1.325 1.210 1.306 76,773 1.2904 0.75%
2008-02-12 0 2.680 2.680 2.840 - - 0 0 - 1.292 1.292 1.369 - - 0 - 0.00%
2008-02-11 0 2.680 2.650 2.840 2.680 2.750 99,000 268,010 2.7072 1.292 1.277 1.369 1.292 1.325 205,421 1.3047 -1.11%
2008-02-06 0 2.710 2.880 2.900 - - 0 0 - 1.306 1.388 1.398 - - 0 - 0.37%
2008-02-05 0 2.700 2.700 2.790 2.700 2.700 9,000 24,300 2.7000 1.301 1.301 1.345 1.301 1.301 18,675 1.3012 -0.74%
2008-02-04 0 2.720 2.720 2.790 2.700 2.720 69,000 186,580 2.7041 1.311 1.311 1.345 1.301 1.311 143,172 1.3032 0.74%
2008-02-01 0 2.700 2.690 2.720 2.700 2.700 86,000 232,200 2.7000 1.301 1.296 1.311 1.301 1.301 178,446 1.3012 1.50%
2008-01-31 0 2.660 2.650 2.720 2.600 2.660 44,000 116,150 2.6398 1.282 1.277 1.311 1.253 1.282 91,298 1.2722 -1.12%
2008-01-30 0 2.690 2.680 2.750 2.690 2.750 46,000 124,650 2.7098 1.296 1.292 1.325 1.296 1.325 95,448 1.3059 -2.18%
2008-01-29 0 2.750 2.680 2.750 2.700 2.750 329,000 892,900 2.7140 1.325 1.292 1.325 1.301 1.325 682,661 1.3080 0.00%
2008-01-28 0 2.750 2.750 3.000 2.700 2.750 205,000 557,800 2.7210 1.325 1.325 1.446 1.301 1.325 425,366 1.3113 0.00%
2008-01-25 0 2.750 2.750 2.950 2.700 2.750 215,000 587,650 2.7333 1.325 1.325 1.422 1.301 1.325 446,116 1.3173 0.00%
2008-01-24 0 2.750 2.710 2.750 2.700 2.850 79,000 217,750 2.7563 1.325 1.306 1.325 1.301 1.374 163,922 1.3284 -1.79%
2008-01-23 0 2.800 2.780 - 2.700 2.850 50,000 137,850 2.7570 1.349 1.340 - 1.301 1.374 103,748 1.3287 -5.08%
2008-01-22 0 2.950 2.850 3.000 2.850 2.950 17,000 49,650 2.9206 1.422 1.374 1.446 1.374 1.422 35,274 1.4075 -2.96%
2008-01-21 0 3.040 3.040 3.200 3.030 3.030 2,000 6,060 3.0300 1.465 1.465 1.542 1.460 1.460 4,150 1.4603 -1.94%
2008-01-18 0 3.100 3.000 3.350 3.100 3.200 40,000 126,000 3.1500 1.494 1.446 1.614 1.494 1.542 82,998 1.5181 -2.52%
2008-01-17 0 3.180 3.180 3.290 2.900 3.100 42,000 125,600 2.9905 1.533 1.533 1.586 1.398 1.494 87,148 1.4412 -0.62%
2008-01-16 0 3.200 3.170 3.200 3.200 3.350 32,000 105,400 3.2938 1.542 1.528 1.542 1.542 1.614 66,399 1.5874 -4.48%
2008-01-15 0 3.350 3.350 3.400 3.290 3.370 135,000 452,490 3.3518 1.614 1.614 1.639 1.586 1.624 280,119 1.6153 -4.29%
2008-01-14 0 3.500 3.360 3.500 3.500 3.500 5,000 17,500 3.5000 1.687 1.619 1.687 1.687 1.687 10,375 1.6868 0.00%
2008-01-11 0 3.500 3.500 3.600 3.470 3.500 20,000 69,700 3.4850 1.687 1.687 1.735 1.672 1.687 41,499 1.6796 -1.41%
2008-01-10 0 3.550 3.490 3.550 3.490 3.550 30,000 105,480 3.5160 1.711 1.682 1.711 1.682 1.711 62,249 1.6945 -1.39%
2008-01-09 0 3.600 3.550 3.600 3.500 3.610 40,000 143,510 3.5878 1.735 1.711 1.735 1.687 1.740 82,998 1.7291 -0.28%
2008-01-08 0 3.610 3.520 3.700 3.610 3.700 51,000 187,300 3.6725 1.740 1.696 1.783 1.740 1.783 105,823 1.7699 -2.43%
2008-01-07 0 3.700 3.610 3.750 3.650 3.700 45,000 165,500 3.6778 1.783 1.740 1.807 1.759 1.783 93,373 1.7725 -2.63%
2008-01-04 0 3.800 3.800 3.900 3.800 3.800 18,000 68,400 3.8000 1.831 1.831 1.880 1.831 1.831 37,349 1.8314 -5.00%
2008-01-03 0 4.000 3.800 4.000 - - 0 0 - 1.928 1.831 1.928 - - 0 - 0.00%
2008-01-02 0 4.000 3.800 4.000 - - 0 0 - 1.928 1.831 1.928 - - 0 - 0.00%
2007-12-31 0 4.000 4.000 4.100 3.780 4.000 90,000 350,340 3.8927 1.928 1.928 1.976 1.822 1.928 186,746 1.8760 5.82%
2007-12-28 0 3.780 3.700 3.800 3.780 3.780 10,000 37,800 3.7800 1.822 1.783 1.831 1.822 1.822 20,750 1.8217 0.00%
2007-12-27 0 3.780 3.700 3.780 3.700 3.850 74,000 280,190 3.7864 1.822 1.783 1.822 1.783 1.855 153,547 1.8248 -1.82%
2007-12-24 0 3.850 3.800 3.890 3.850 3.850 11,000 42,350 3.8500 1.855 1.831 1.875 1.855 1.855 22,825 1.8555 0.00%
2007-12-21 0 3.850 3.850 3.890 3.760 3.850 16,000 61,060 3.8163 1.855 1.855 1.875 1.812 1.855 33,199 1.8392 1.32%
2007-12-20 0 3.800 3.750 3.850 3.800 3.850 28,000 107,550 3.8411 1.831 1.807 1.855 1.831 1.855 58,099 1.8512 -2.56%
2007-12-19 0 3.900 3.800 3.900 3.900 3.900 96,000 374,400 3.9000 1.880 1.831 1.880 1.880 1.880 199,196 1.8796 3.17%
2007-12-18 0 3.780 3.780 3.800 3.700 3.750 19,000 70,900 3.7316 1.822 1.822 1.831 1.783 1.807 39,424 1.7984 -0.53%
2007-12-17 0 3.800 3.700 3.800 - - 0 0 - 1.831 1.783 1.831 - - 0 - -0.78%
2007-12-14 0 3.830 3.830 3.850 3.710 3.710 2,000 7,420 3.7100 1.846 1.846 1.855 1.788 1.788 4,150 1.7880 0.26%
2007-12-13 0 3.820 3.700 3.820 3.770 3.820 9,000 34,100 3.7889 1.841 1.783 1.841 1.817 1.841 18,675 1.8260 0.53%
2007-12-12 0 3.800 3.800 3.890 3.800 3.800 2,000 7,600 3.8000 1.831 1.831 1.875 1.831 1.831 4,150 1.8314 -3.06%
2007-12-11 0 3.920 3.920 3.940 3.800 3.800 20,000 76,000 3.8000 1.889 1.889 1.899 1.831 1.831 41,499 1.8314 0.51%
2007-12-10 0 3.900 3.780 3.900 3.900 3.900 7,000 27,300 3.9000 1.880 1.822 1.880 1.880 1.880 14,525 1.8796 -0.76%
2007-12-07 0 3.930 3.930 3.950 3.700 3.770 9,000 33,620 3.7356 1.894 1.894 1.904 1.783 1.817 18,675 1.8003 0.77%
2007-12-06 0 3.900 3.700 3.900 3.900 3.900 3,000 11,700 3.9000 1.880 1.783 1.880 1.880 1.880 6,225 1.8796 0.00%
2007-12-05 0 3.900 3.900 4.000 3.900 3.900 10,000 39,000 3.9000 1.880 1.880 1.928 1.880 1.880 20,750 1.8796 -2.50%
2007-12-04 0 4.000 3.800 4.000 4.000 4.030 17,000 68,060 4.0035 1.928 1.831 1.928 1.928 1.942 35,274 1.9295 -0.74%
2007-12-03 0 4.030 4.030 4.050 3.900 3.900 44,000 171,600 3.9000 1.942 1.942 1.952 1.880 1.880 91,298 1.8796 2.28%
2007-11-30 0 3.940 3.940 3.980 3.720 3.890 5,000 18,770 3.7540 1.899 1.899 1.918 1.793 1.875 10,375 1.8092 1.29%
2007-11-29 0 3.890 3.700 3.900 3.890 3.900 60,000 233,500 3.8917 1.875 1.783 1.880 1.875 1.880 124,497 1.8755 -1.52%
2007-11-28 0 3.950 - 3.950 - - 0 0 - 1.904 - 1.904 - - 0 - -0.25%
2007-11-27 0 3.960 - 4.000 - - 0 0 - 1.908 - 1.928 - - 0 - 0.00%
2007-11-26 0 3.960 - 4.030 - - 0 0 - 1.908 - 1.942 - - 0 - 0.00%
2007-11-23 0 3.960 3.960 3.980 - - 0 0 - 1.908 1.908 1.918 - - 0 - 2.06%
2007-11-22 0 3.880 3.880 3.900 3.700 3.780 90,000 335,560 3.7284 1.870 1.870 1.880 1.783 1.822 186,746 1.7969 2.11%
2007-11-21 0 3.800 3.800 3.900 3.730 3.900 27,000 104,630 3.8752 1.831 1.831 1.880 1.798 1.880 56,024 1.8676 -2.31%
2007-11-20 0 3.890 3.850 3.900 3.890 3.910 22,000 85,980 3.9082 1.875 1.855 1.880 1.875 1.884 45,649 1.8835 -0.26%
2007-11-19 0 3.900 3.900 3.990 3.900 3.950 22,000 86,170 3.9168 1.880 1.880 1.923 1.880 1.904 45,649 1.8877 -1.27%
2007-11-16 0 3.950 3.950 4.000 3.900 3.950 22,000 86,570 3.9350 1.904 1.904 1.928 1.880 1.904 45,649 1.8964 -4.36%
2007-11-15 0 4.130 4.130 4.140 4.010 4.130 58,000 235,670 4.0633 1.990 1.990 1.995 1.933 1.990 120,347 1.9582 0.00%
2007-11-14 0 4.130 4.000 4.130 - - 0 0 - 1.990 1.928 1.990 - - 0 - -0.24%
2007-11-13 0 4.140 3.950 4.140 4.020 4.140 62,000 253,000 4.0806 1.995 1.904 1.995 1.937 1.995 128,647 1.9666 -1.19%
2007-11-12 0 4.190 4.280 4.290 4.180 4.200 262,000 1,098,390 4.1923 2.019 2.063 2.068 2.015 2.024 543,639 2.0204 -0.24%
2007-11-09 0 4.200 4.150 4.250 4.110 4.210 111,000 461,790 4.1603 2.024 2.000 2.048 1.981 2.029 230,320 2.0050 -1.18%
2007-11-08 0 4.250 4.280 4.290 4.180 4.300 147,000 631,250 4.2942 2.048 2.063 2.068 2.015 2.072 305,019 2.0695 -1.85%
2007-11-07 0 4.330 4.240 4.400 4.150 4.390 351,000 1,493,650 4.2554 2.087 2.043 2.121 2.000 2.116 728,310 2.0508 4.84%
2007-11-06 0 4.130 4.000 4.150 4.080 4.150 135,000 556,100 4.1193 1.990 1.928 2.000 1.966 2.000 280,119 1.9852 2.99%
2007-11-05 0 4.010 4.000 4.140 4.000 4.020 88,000 353,010 4.0115 1.933 1.928 1.995 1.928 1.937 182,596 1.9333 -3.14%
2007-11-02 0 4.140 4.060 4.180 4.120 4.160 114,000 472,900 4.1482 1.995 1.957 2.015 1.986 2.005 236,545 1.9992 -0.48%
2007-11-01 0 4.160 4.020 4.200 4.160 4.160 10,000 41,600 4.1600 2.005 1.937 2.024 2.005 2.005 20,750 2.0049 0.00%
2007-10-31 0 4.160 4.160 4.200 4.160 4.220 79,000 330,750 4.1867 2.005 2.005 2.024 2.005 2.034 163,922 2.0177 -2.35%
2007-10-30 0 4.260 4.070 4.260 3.900 4.280 189,000 768,220 4.0647 2.053 1.961 2.053 1.880 2.063 392,167 1.9589 5.97%
2007-10-29 0 4.020 4.020 4.030 3.820 3.990 65,000 253,860 3.9055 1.937 1.937 1.942 1.841 1.923 134,872 1.8822 2.29%
2007-10-26 0 3.930 3.850 3.930 3.820 3.930 68,000 263,610 3.8766 1.894 1.855 1.894 1.841 1.894 141,097 1.8683 1.29%
2007-10-25 0 3.880 3.760 3.880 3.850 3.920 33,000 128,020 3.8794 1.870 1.812 1.870 1.855 1.889 68,474 1.8696 0.78%
2007-10-24 0 3.850 3.850 3.860 3.750 3.860 94,000 359,980 3.8296 1.855 1.855 1.860 1.807 1.860 195,046 1.8456 0.26%
2007-10-23 0 3.840 3.840 3.900 3.800 3.950 51,000 196,850 3.8598 1.851 1.851 1.880 1.831 1.904 105,823 1.8602 1.05%
2007-10-22 0 3.800 3.850 3.950 3.700 3.970 504,000 1,917,470 3.8045 1.831 1.855 1.904 1.783 1.913 1,045,778 1.8335 -0.52%
2007-10-18 0 3.820 3.820 3.850 3.800 4.000 386,000 1,501,890 3.8909 1.841 1.841 1.855 1.831 1.928 800,933 1.8752 -4.26%
2007-10-17 0 3.990 3.960 3.990 3.810 3.990 92,000 364,810 3.9653 1.923 1.908 1.923 1.836 1.923 190,896 1.9110 0.76%
2007-10-16 0 3.960 3.960 4.010 3.960 4.010 38,000 152,150 4.0039 1.908 1.908 1.933 1.908 1.933 78,848 1.9297 -1.25%
2007-10-15 0 4.010 3.980 4.020 3.880 4.010 117,000 463,520 3.9617 1.933 1.918 1.937 1.870 1.933 242,770 1.9093 0.00%
2007-10-12 0 4.010 4.000 4.030 4.010 4.020 53,000 212,780 4.0147 1.933 1.928 1.942 1.933 1.937 109,973 1.9348 -1.23%
2007-10-11 0 4.060 4.060 4.150 4.050 4.100 59,000 240,120 4.0698 1.957 1.957 2.000 1.952 1.976 122,422 1.9614 1.25%
2007-10-10 0 4.010 4.000 4.150 4.000 4.050 109,000 438,340 4.0215 1.933 1.928 2.000 1.928 1.952 226,170 1.9381 0.25%
2007-10-09 0 4.000 4.000 4.050 3.990 4.050 61,000 244,660 4.0108 1.928 1.928 1.952 1.923 1.952 126,572 1.9330 -2.20%
2007-10-08 0 4.090 4.080 4.090 4.000 4.180 483,000 1,956,290 4.0503 1.971 1.966 1.971 1.928 2.015 1,002,204 1.9520 -3.08%
2007-10-05 0 4.220 4.220 4.230 4.120 4.240 48,000 198,240 4.1300 2.034 2.034 2.039 1.986 2.043 99,598 1.9904 2.43%
2007-10-04 0 4.120 4.120 4.140 3.970 4.040 66,000 265,290 4.0195 1.986 1.986 1.995 1.913 1.947 136,947 1.9372 -0.48%
2007-10-03 0 4.140 4.140 4.150 4.000 4.160 284,000 1,158,170 4.0781 1.995 1.995 2.000 1.928 2.005 589,288 1.9654 -0.24%
2007-10-02 0 4.150 4.150 4.200 4.100 4.230 70,000 289,080 4.1297 2.000 2.000 2.024 1.976 2.039 145,247 1.9903 1.47%
2007-09-28 0 4.090 4.090 4.130 4.090 4.150 350,000 1,444,300 4.1266 1.971 1.971 1.990 1.971 2.000 726,235 1.9888 -0.73%
2007-09-27 0 4.120 4.100 4.120 4.100 4.250 345,000 1,423,410 4.1258 1.986 1.976 1.986 1.976 2.048 715,860 1.9884 -0.96%
2007-09-25 0 4.160 4.110 4.160 4.110 4.250 313,000 1,303,800 4.1655 2.005 1.981 2.005 1.981 2.048 649,461 2.0075 -2.12%
2007-09-24 0 4.250 4.240 4.280 4.250 4.420 346,000 1,483,090 4.2864 2.048 2.043 2.063 2.048 2.130 717,935 2.0658 0.71%
2007-09-21 0 4.220 4.220 4.250 4.200 4.250 190,000 803,830 4.2307 2.034 2.034 2.048 2.024 2.048 394,242 2.0389 0.72%
2007-09-20 0 4.190 4.190 4.200 4.060 4.210 36,000 149,330 4.1481 2.019 2.019 2.024 1.957 2.029 74,698 1.9991 -0.24%
2007-09-19 0 4.200 4.200 4.250 4.150 4.290 115,000 479,890 4.1730 2.024 2.024 2.048 2.000 2.068 238,620 2.0111 1.20%
2007-09-18 0 4.150 4.110 4.210 4.100 4.300 120,000 498,110 4.1509 2.000 1.981 2.029 1.976 2.072 248,995 2.0005 0.97%
2007-09-17 0 4.110 4.110 4.240 4.100 4.190 79,000 328,250 4.1551 1.981 1.981 2.043 1.976 2.019 163,922 2.0025 -1.91%
2007-09-14 0 4.190 4.180 4.190 4.190 4.380 121,000 518,100 4.2818 2.019 2.015 2.019 2.019 2.111 251,070 2.0636 -5.20%
2007-09-13 0 4.420 4.300 4.470 4.300 4.420 6,000 26,040 4.3400 2.130 2.072 2.154 2.072 2.130 12,450 2.0916 -3.91%
2007-09-12 0 4.600 4.300 4.600 4.400 4.600 110,000 499,140 4.5376 2.217 2.072 2.217 2.121 2.217 228,245 2.1869 1.10%
2007-09-11 0 4.550 4.480 4.550 4.430 4.600 91,000 410,600 4.5121 2.193 2.159 2.193 2.135 2.217 188,821 2.1745 3.41%
2007-09-10 0 4.400 4.390 4.400 4.150 4.400 175,000 756,650 4.3237 2.121 2.116 2.121 2.000 2.121 363,117 2.0838 7.32%
2007-09-07 0 4.100 4.100 4.120 4.080 4.100 94,000 384,020 4.0853 1.976 1.976 1.986 1.966 1.976 195,046 1.9689 -1.91%
2007-09-06 0 4.180 4.100 4.180 4.180 4.300 142,000 595,890 4.1964 2.015 1.976 2.015 2.015 2.072 294,644 2.0224 -0.24%
2007-09-05 0 4.190 4.190 4.300 4.190 4.190 100,000 419,000 4.1900 2.019 2.019 2.072 2.019 2.019 207,496 2.0193 0.72%
2007-09-04 0 4.160 4.160 4.180 4.160 4.200 104,000 435,340 4.1860 2.005 2.005 2.015 2.005 2.024 215,795 2.0174 0.24%
2007-09-03 0 4.150 4.150 4.160 4.050 4.300 114,000 469,990 4.1227 2.000 2.000 2.005 1.952 2.072 236,545 1.9869 3.23%
2007-08-31 0 4.020 4.000 4.020 4.010 4.190 279,000 1,145,820 4.1069 1.937 1.928 1.937 1.933 2.019 578,913 1.9793 -4.29%
2007-08-30 0 4.200 4.200 4.260 4.200 4.340 484,000 2,067,620 4.2719 2.024 2.024 2.053 2.024 2.092 1,004,279 2.0588 2.44%
2007-08-29 0 4.100 4.100 4.160 4.060 4.200 180,000 748,090 4.1561 1.976 1.976 2.005 1.957 2.024 373,492 2.0030 -3.53%
2007-08-28 0 4.250 4.250 4.350 4.250 4.300 59,000 253,160 4.2908 2.048 2.048 2.096 2.048 2.072 122,422 2.0679 -3.41%
2007-08-27 0 4.400 4.310 4.400 4.150 4.500 61,000 266,300 4.3656 2.121 2.077 2.121 2.000 2.169 126,572 2.1039 7.32%
2007-08-24 0 4.100 4.020 4.150 4.020 4.200 73,000 300,720 4.1195 1.976 1.937 2.000 1.937 2.024 151,472 1.9853 -4.65%
2007-08-23 0 4.300 4.200 4.300 4.280 4.320 78,000 334,920 4.2938 2.072 2.024 2.072 2.063 2.082 161,847 2.0694 0.47%
2007-08-22 0 4.280 4.200 4.280 4.280 4.300 31,000 133,070 4.2926 2.063 2.024 2.063 2.063 2.072 64,324 2.0688 1.90%
2007-08-21 0 4.200 4.190 4.210 4.200 4.350 181,000 769,480 4.2513 2.024 2.019 2.029 2.024 2.096 375,567 2.0488 1.20%
2007-08-20 0 4.150 4.000 4.220 3.850 4.150 171,000 675,240 3.9488 2.000 1.928 2.034 1.855 2.000 354,818 1.9031 10.67%
2007-08-17 0 3.750 3.670 3.750 3.600 3.800 186,000 693,320 3.7275 1.807 1.769 1.807 1.735 1.831 385,942 1.7964 -5.06%
2007-08-16 0 3.950 3.950 3.990 3.750 4.000 82,000 313,010 3.8172 1.904 1.904 1.923 1.807 1.928 170,146 1.8397 -4.82%
2007-08-15 0 4.150 4.100 4.200 4.150 4.260 81,000 340,620 4.2052 2.000 1.976 2.024 2.000 2.053 168,071 2.0266 -5.47%
2007-08-14 0 4.390 4.300 4.390 4.200 4.400 396,000 1,712,880 4.3255 2.116 2.072 2.116 2.024 2.121 821,683 2.0846 4.52%
2007-08-13 0 4.200 4.120 4.250 4.200 4.350 219,000 935,310 4.2708 2.024 1.986 2.048 2.024 2.096 454,415 2.0583 -1.18%
2007-08-10 0 4.250 4.250 4.330 4.100 4.240 36,000 149,350 4.1486 2.048 2.048 2.087 1.976 2.043 74,698 1.9994 -3.41%
2007-08-09 0 4.400 4.230 4.400 4.390 4.580 191,000 845,310 4.4257 2.121 2.039 2.121 2.116 2.207 396,317 2.1329 0.00%
2007-08-08 0 4.400 4.400 4.480 4.250 4.480 524,000 2,288,090 4.3666 2.121 2.121 2.159 2.048 2.159 1,087,277 2.1044 2.80%
2007-08-07 0 4.280 4.180 4.300 4.100 4.500 129,000 566,060 4.3881 2.063 2.015 2.072 1.976 2.169 267,669 2.1148 -4.89%
2007-08-06 0 4.500 4.500 4.580 4.300 4.500 213,000 947,840 4.4500 2.169 2.169 2.207 2.072 2.169 441,966 2.1446 -1.75%
2007-08-03 0 4.580 4.450 4.580 4.360 4.610 593,000 2,651,770 4.4718 2.207 2.145 2.207 2.101 2.222 1,230,449 2.1551 -2.76%
2007-08-02 0 4.710 4.710 4.730 4.390 4.950 265,000 1,275,370 4.8127 2.270 2.270 2.280 2.116 2.386 549,863 2.3194 -3.09%
2007-08-01 0 4.860 4.840 4.860 4.800 5.150 392,000 1,954,010 4.9847 2.342 2.333 2.342 2.313 2.482 813,383 2.4023 -6.54%
2007-07-31 0 5.200 5.200 5.230 5.200 5.380 115,000 612,010 5.3218 2.506 2.506 2.521 2.506 2.593 238,620 2.5648 -1.89%
2007-07-30 0 5.300 5.230 5.300 5.300 5.400 491,000 2,615,780 5.3275 2.554 2.521 2.554 2.554 2.602 1,018,804 2.5675 2.12%
2007-07-27 0 5.190 5.190 5.300 5.000 5.350 259,000 1,341,860 5.1809 2.501 2.501 2.554 2.410 2.578 537,414 2.4969 -1.14%
2007-07-26 0 5.250 5.200 5.300 5.180 5.300 255,000 1,331,520 5.2216 2.530 2.506 2.554 2.496 2.554 529,114 2.5165 2.74%
2007-07-25 0 5.110 5.110 5.180 4.950 5.150 146,000 741,450 5.0784 2.463 2.463 2.496 2.386 2.482 302,944 2.4475 3.65%
2007-07-24 0 4.930 4.930 5.050 4.920 5.100 201,000 1,013,010 5.0399 2.376 2.376 2.434 2.371 2.458 417,066 2.4289 1.65%
2007-07-23 0 4.850 4.850 5.000 4.820 4.820 14,000 69,280 4.9486 2.337 2.337 2.410 2.323 2.323 29,049 2.3849 -3.00%
2007-07-20 0 5.000 4.950 5.040 4.860 5.000 53,000 264,550 4.9915 2.410 2.386 2.429 2.342 2.410 109,973 2.4056 1.01%
2007-07-19 0 4.950 4.950 5.000 4.950 5.000 22,000 109,800 4.9909 2.386 2.386 2.410 2.386 2.410 45,649 2.4053 -1.00%
2007-07-18 0 5.000 5.000 5.070 4.800 5.000 103,000 509,110 4.9428 2.410 2.410 2.443 2.313 2.410 213,721 2.3821 -2.91%
2007-07-17 0 5.150 5.050 5.150 5.000 5.190 437,000 2,225,110 5.0918 2.482 2.434 2.482 2.410 2.501 906,756 2.4539 1.38%
2007-07-16 0 5.080 5.000 5.080 4.950 5.650 3,790,000 19,425,220 5.1254 2.448 2.410 2.448 2.386 2.723 7,864,085 2.4701 -8.30%
2007-07-13 0 5.540 5.440 5.540 4.500 5.750 2,645,000 13,740,560 5.1949 2.670 2.622 2.670 2.169 2.771 5,488,260 2.5036 24.49%
2007-07-12 0 4.450 4.400 4.450 4.200 4.460 392,000 1,704,010 4.3470 2.145 2.121 2.145 2.024 2.149 813,383 2.0950 4.71%
2007-07-11 0 4.250 4.150 4.250 4.000 4.250 577,000 2,388,020 4.1387 2.048 2.000 2.048 1.928 2.048 1,197,250 1.9946 5.20%
2007-07-10 0 4.040 4.100 4.120 4.010 4.100 2,968,000 12,023,180 4.0509 1.947 1.976 1.986 1.933 1.976 6,158,471 1.9523 -0.25%
2007-07-09 0 4.050 4.020 4.190 3.960 4.100 717,000 2,886,190 4.0254 1.952 1.937 2.019 1.908 1.976 1,487,744 1.9400 1.00%
2007-07-06 0 4.010 4.010 4.020 3.780 4.010 342,000 1,335,200 3.9041 1.933 1.933 1.937 1.822 1.933 709,635 1.8815 1.78%
2007-07-05 0 3.940 3.940 3.990 3.930 4.000 157,000 620,170 3.9501 1.899 1.899 1.923 1.894 1.928 325,768 1.9037 -2.48%
2007-07-04 0 4.040 4.000 4.040 4.050 4.100 176,000 718,480 4.0823 1.947 1.928 1.947 1.952 1.976 365,192 1.9674 0.25%
2007-07-03 0 4.030 3.950 4.080 3.940 4.030 164,000 647,600 3.9488 1.942 1.904 1.966 1.899 1.942 340,293 1.9031 0.75%
2007-06-29 0 4.000 3.960 4.000 3.930 4.080 122,000 488,160 4.0013 1.928 1.908 1.928 1.894 1.966 253,145 1.9284 0.00%
2007-06-28 0 4.000 3.990 4.000 3.980 4.150 114,000 457,320 4.0116 1.928 1.923 1.928 1.918 2.000 236,545 1.9333 -1.72%
2007-06-27 0 4.070 4.050 4.070 4.000 4.100 424,000 1,708,440 4.0293 1.961 1.952 1.961 1.928 1.976 879,782 1.9419 2.26%
2007-06-26 0 3.980 3.930 3.980 3.960 4.000 98,000 389,500 3.9745 1.918 1.894 1.918 1.908 1.928 203,346 1.9155 0.25%
2007-06-25 0 3.970 3.970 4.000 3.970 4.030 175,000 698,810 3.9932 1.913 1.913 1.928 1.913 1.942 363,117 1.9245 -0.25%
2007-06-22 0 3.980 3.920 4.000 3.900 3.980 166,000 654,100 3.9404 1.918 1.889 1.928 1.880 1.918 344,443 1.8990 -0.50%
2007-06-21 0 4.000 3.990 4.000 3.960 4.020 85,000 338,420 3.9814 1.928 1.923 1.928 1.908 1.937 176,371 1.9188 -0.50%
2007-06-20 0 4.020 4.020 4.030 3.940 4.100 432,000 1,717,170 3.9749 1.937 1.937 1.942 1.899 1.976 896,381 1.9157 -1.47%
2007-06-18 0 4.080 4.080 4.090 3.970 4.100 142,000 571,830 4.0270 1.966 1.966 1.971 1.913 1.976 294,644 1.9408 1.49%
2007-06-15 0 4.020 4.020 4.050 4.020 4.050 61,000 245,140 4.0187 1.937 1.937 1.952 1.937 1.952 126,572 1.9368 -0.74%
2007-06-14 0 4.050 4.050 4.080 4.020 4.080 64,000 258,300 4.0359 1.952 1.952 1.966 1.937 1.966 132,797 1.9451 2.79%
2007-06-13 0 3.940 3.940 4.000 3.930 4.000 167,000 664,520 3.9792 1.899 1.899 1.928 1.894 1.928 346,518 1.9177 -0.51%
2007-06-12 0 3.960 3.960 4.100 3.960 4.100 107,000 431,250 4.0304 1.908 1.908 1.976 1.908 1.976 222,020 1.9424 -4.35%
2007-06-11 0 4.140 4.010 4.140 4.100 4.150 218,000 895,860 4.1094 1.995 1.933 1.995 1.976 2.000 452,341 1.9805 -0.24%
2007-06-08 0 4.150 4.060 4.150 3.910 4.180 247,000 1,006,910 4.0766 2.000 1.957 2.000 1.884 2.015 512,514 1.9646 0.48%
2007-06-07 0 4.130 4.120 4.140 4.000 4.200 236,000 973,570 4.1253 1.990 1.986 1.995 1.928 2.024 489,690 1.9881 1.98%
2007-06-06 0 4.050 4.010 4.050 3.550 4.200 496,000 1,988,910 4.0099 1.952 1.933 1.952 1.711 2.024 1,029,178 1.9325 8.00%
2007-06-05 0 3.750 3.680 3.750 3.500 3.750 2,595,000 9,354,927 3.6050 1.807 1.774 1.807 1.687 1.807 5,384,512 1.7374 4.75%
2007-06-04 0 3.580 3.580 3.650 3.580 3.650 2,317,000 8,371,300 3.6130 1.725 1.725 1.759 1.725 1.759 4,807,674 1.7412 -1.92%
2007-06-01 0 3.650 3.560 3.650 3.560 3.760 242,000 875,270 3.6168 1.759 1.716 1.759 1.716 1.812 502,139 1.7431 1.96%
2007-05-31 0 3.580 3.540 3.600 3.580 3.620 31,000 111,290 3.5900 1.725 1.706 1.735 1.725 1.745 64,324 1.7302 -0.56%
2007-05-30 0 3.600 3.510 3.600 3.550 3.620 118,000 422,180 3.5778 1.735 1.692 1.735 1.711 1.745 244,845 1.7243 -2.44%
2007-05-29 0 3.690 3.590 3.690 3.560 3.700 83,000 303,070 3.6514 1.778 1.730 1.778 1.716 1.783 172,221 1.7598 2.50%
2007-05-28 0 3.600 3.500 3.600 3.420 3.600 392,000 1,365,940 3.4845 1.735 1.687 1.735 1.648 1.735 813,383 1.6793 4.65%
2007-05-25 0 3.440 3.410 3.440 3.410 3.440 54,000 185,040 3.4267 1.658 1.643 1.658 1.643 1.658 112,048 1.6514 0.29%
2007-05-23 0 3.430 3.410 3.430 3.410 3.430 4,000 13,700 3.4250 1.653 1.643 1.653 1.643 1.653 8,300 1.6506 0.59%
2007-05-22 0 3.410 3.410 3.450 3.410 3.450 55,000 188,470 3.4267 1.643 1.643 1.663 1.643 1.663 114,123 1.6515 -1.16%
2007-05-21 0 3.450 3.400 3.450 3.450 3.450 37,000 127,650 3.4500 1.663 1.639 1.663 1.663 1.663 76,773 1.6627 2.68%
2007-05-18 0 3.360 3.360 3.450 3.360 3.450 256,000 876,290 3.4230 1.619 1.619 1.663 1.619 1.663 531,189 1.6497 -2.61%
2007-05-17 0 3.450 3.450 3.490 3.450 3.500 158,000 547,750 3.4668 1.663 1.663 1.682 1.663 1.687 327,843 1.6708 -1.43%
2007-05-16 0 3.500 3.450 3.500 3.450 3.530 259,000 908,870 3.5092 1.687 1.663 1.687 1.663 1.701 537,414 1.6912 0.00%
2007-05-15 0 3.500 3.410 3.500 3.450 3.550 291,000 1,023,230 3.5163 1.687 1.643 1.687 1.663 1.711 603,812 1.6946 1.45%
2007-05-14 0 3.450 3.400 3.490 3.450 3.520 188,000 655,160 3.4849 1.663 1.639 1.682 1.663 1.696 390,092 1.6795 0.00%
2007-05-11 0 3.450 3.350 3.450 3.260 3.450 60,000 201,350 3.3558 1.663 1.614 1.663 1.571 1.663 124,497 1.6173 2.99%
2007-05-10 0 3.350 3.320 3.350 3.350 3.420 38,000 128,910 3.3924 1.614 1.600 1.614 1.614 1.648 78,848 1.6349 -2.05%
2007-05-09 0 3.420 3.380 3.500 - - 0 0 - 1.648 1.629 1.687 - - 0 - 0.00%
2007-05-08 0 3.420 3.420 3.450 3.350 3.450 16,000 54,300 3.3938 1.648 1.648 1.663 1.614 1.663 33,199 1.6356 -2.29%
2007-05-07 0 3.500 3.400 3.500 3.400 3.500 17,000 58,800 3.4588 1.687 1.639 1.687 1.639 1.687 35,274 1.6669 0.00%
2007-05-04 0 3.500 3.380 3.500 3.500 3.500 10,000 35,000 3.5000 1.687 1.629 1.687 1.687 1.687 20,750 1.6868 0.00%
2007-05-03 0 3.500 3.450 3.500 3.580 3.580 4,000 13,930 3.4825 1.687 1.663 1.687 1.725 1.725 8,300 1.6783 -2.78%
2007-05-02 0 3.600 3.580 3.690 3.410 3.600 5,000 17,620 3.5240 1.735 1.725 1.778 1.643 1.735 10,375 1.6983 0.87%
2007-04-30 0 3.569 3.400 3.600 - - 0 0 - 1.720 1.639 1.735 - - 0 - 0.00%
2007-04-27 0 3.569 3.450 3.580 - - 0 0 - 1.720 1.663 1.725 - - 0 - 0.00%
2007-04-26 0 3.650 3.650 3.690 3.500 3.680 60,000 214,600 3.5767 1.720 1.720 1.739 1.649 1.734 127,324 1.6855 0.55%
2007-04-25 0 3.630 3.150 3.680 3.600 3.680 116,000 423,260 3.6488 1.711 1.484 1.734 1.696 1.734 246,159 1.7195 -1.36%
2007-04-24 0 3.680 3.510 3.680 - - 0 0 - 1.734 1.654 1.734 - - 0 - -0.27%
2007-04-23 0 3.690 3.350 3.690 3.700 3.700 12,000 43,600 3.6333 1.739 1.579 1.739 1.744 1.744 25,465 1.7122 5.43%
2007-04-20 0 3.500 3.410 3.700 3.500 3.750 42,000 149,320 3.5552 1.649 1.607 1.744 1.649 1.767 89,127 1.6754 -1.41%
2007-04-19 0 3.550 3.550 3.730 3.550 3.650 19,000 67,950 3.5763 1.673 1.673 1.758 1.673 1.720 40,319 1.6853 -2.74%
2007-04-18 0 3.650 3.650 3.790 3.600 3.650 52,000 188,200 3.6192 1.720 1.720 1.786 1.696 1.720 110,347 1.7055 -1.35%
2007-04-17 0 3.700 3.700 3.790 3.590 3.700 10,000 36,890 3.6890 1.744 1.744 1.786 1.692 1.744 21,221 1.7384 -0.27%
2007-04-16 0 3.710 3.700 3.800 3.700 3.800 38,000 141,450 3.7224 1.748 1.744 1.791 1.744 1.791 80,638 1.7541 0.27%
2007-04-13 0 3.700 3.660 3.800 3.700 3.800 54,000 201,800 3.7370 1.744 1.725 1.791 1.744 1.791 114,591 1.7610 -2.63%
2007-04-12 0 3.800 3.650 3.840 - - 0 0 - 1.791 1.720 1.810 - - 0 - 0.00%
2007-04-11 0 3.800 3.660 3.830 3.800 3.850 39,000 148,650 3.8115 1.791 1.725 1.805 1.791 1.814 82,760 1.7961 0.00%
2007-04-10 0 3.800 3.800 3.900 3.600 3.800 622,000 2,251,980 3.6205 1.791 1.791 1.838 1.696 1.791 1,319,923 1.7061 5.56%
2007-04-04 0 3.600 3.600 3.850 - - 0 0 - 1.696 1.696 1.814 - - 0 - 1.41%
2007-04-03 0 3.550 3.550 3.750 3.550 3.550 8,000 28,400 3.5500 1.673 1.673 1.767 1.673 1.673 16,977 1.6729 0.00%
2007-04-02 0 3.550 3.400 - 3.400 3.600 63,000 224,700 3.5667 1.673 1.602 - 1.602 1.696 133,690 1.6808 -1.39%
2007-03-30 0 3.600 3.600 3.800 3.600 3.600 40,000 144,000 3.6000 1.696 1.696 1.791 1.696 1.696 84,883 1.6965 -5.26%
2007-03-29 0 3.800 3.700 3.800 3.800 3.950 40,000 152,500 3.8125 1.791 1.744 1.791 1.791 1.861 84,883 1.7966 -5.00%
2007-03-28 0 4.000 3.850 4.000 - - 0 0 - 1.885 1.814 1.885 - - 0 - 0.00%
2007-03-27 0 4.000 4.000 4.150 4.000 4.000 46,000 184,000 4.0000 1.885 1.885 1.956 1.885 1.885 97,615 1.8850 0.00%
2007-03-26 0 4.000 3.900 4.000 3.900 4.000 44,000 173,200 3.9364 1.885 1.838 1.885 1.838 1.885 93,371 1.8550 3.90%
2007-03-23 0 3.850 3.850 3.950 3.830 4.000 122,000 477,700 3.9156 1.814 1.814 1.861 1.805 1.885 258,892 1.8452 -0.26%
2007-03-22 0 3.860 3.830 4.000 3.800 3.930 106,000 411,800 3.8849 1.819 1.805 1.885 1.791 1.852 224,939 1.8307 1.58%
2007-03-21 0 3.800 3.670 3.900 3.600 3.800 40,000 146,450 3.6613 1.791 1.729 1.838 1.696 1.791 84,883 1.7253 5.85%
2007-03-20 0 3.590 3.580 3.750 3.560 3.590 21,000 74,910 3.5671 1.692 1.687 1.767 1.678 1.692 44,563 1.6810 1.13%
2007-03-19 0 3.550 3.550 3.750 3.550 3.550 5,000 17,750 3.5500 1.673 1.673 1.767 1.673 1.673 10,610 1.6729 0.00%
2007-03-16 0 3.550 2.800 3.750 - - 0 0 - 1.673 1.319 1.767 - - 0 - 0.00%
2007-03-15 0 3.550 3.550 3.750 3.550 3.550 10,000 35,500 3.5500 1.673 1.673 1.767 1.673 1.673 21,221 1.6729 0.00%
2007-03-14 0 3.550 2.810 3.550 3.500 3.550 15,000 52,750 3.5167 1.673 1.324 1.673 1.649 1.673 31,831 1.6572 0.00%
2007-03-13 0 3.550 - 3.550 3.550 3.580 35,000 125,000 3.5714 1.673 - 1.673 1.673 1.687 74,272 1.6830 -0.84%
2007-03-12 0 3.580 2.600 3.800 - - 0 0 - 1.687 1.225 1.791 - - 0 - 0.00%
2007-03-09 0 3.580 - 3.650 - - 0 0 - 1.687 - 1.720 - - 0 - 0.00%
2007-03-08 0 3.580 - 3.780 - - 0 0 - 1.687 - 1.781 - - 0 - 0.00%
2007-03-07 0 3.580 3.520 3.580 - - 0 0 - 1.687 1.659 1.687 - - 0 - 0.00%
2007-03-06 0 3.580 3.510 3.600 3.500 3.600 68,000 244,100 3.5897 1.687 1.654 1.696 1.649 1.696 144,300 1.6916 -4.53%
2007-03-05 0 3.750 - 3.750 3.750 3.750 53,000 198,750 3.7500 1.767 - 1.767 1.767 1.767 112,469 1.7671 0.00%
2007-03-02 0 3.750 - 3.750 3.750 3.800 49,000 184,750 3.7704 1.767 - 1.767 1.767 1.791 103,981 1.7768 -3.85%
2007-03-01 0 3.900 - 4.000 - - 0 0 - 1.838 - 1.885 - - 0 - 0.00%
2007-02-28 0 3.900 - 3.900 - - 0 0 - 1.838 - 1.838 - - 0 - -1.52%
2007-02-27 0 3.960 3.960 4.000 3.800 4.100 24,000 92,100 3.8375 1.866 1.866 1.885 1.791 1.932 50,930 1.8084 -1.00%
2007-02-26 0 4.000 3.960 - 3.960 4.000 59,000 235,840 3.9973 1.885 1.866 - 1.866 1.885 125,202 1.8837 0.00%
2007-02-23 0 4.000 4.000 4.300 4.000 4.000 212,000 848,000 4.0000 1.885 1.885 2.026 1.885 1.885 449,877 1.8850 -6.98%
2007-02-22 0 4.300 4.300 4.400 4.200 4.300 114,000 484,450 4.2496 2.026 2.026 2.073 1.979 2.026 241,915 2.0026 2.38%
2007-02-21 0 4.200 4.000 4.300 4.000 4.200 186,000 731,910 3.9350 1.979 1.885 2.026 1.885 1.979 394,704 1.8543 9.66%
2007-02-16 0 3.830 3.810 - 3.810 4.040 258,000 1,005,820 3.8985 1.805 1.795 - 1.795 1.904 547,492 1.8371 0.00%
2007-02-15 0 3.830 3.810 3.850 3.800 4.000 205,000 792,400 3.8654 1.805 1.795 1.814 1.791 1.885 435,023 1.8215 0.79%
2007-02-14 0 3.800 3.800 4.000 3.800 3.800 25,000 95,000 3.8000 1.791 1.791 1.885 1.791 1.791 53,052 1.7907 2.70%
2007-02-13 0 3.700 3.600 3.700 3.700 3.750 78,000 290,050 3.7186 1.744 1.696 1.744 1.744 1.767 165,521 1.7523 0.00%
2007-02-12 0 3.700 3.700 3.800 3.700 3.700 58,000 214,600 3.7000 1.744 1.744 1.791 1.744 1.744 123,080 1.7436 0.00%
2007-02-09 0 3.700 3.350 3.700 3.300 3.800 7,000 23,600 3.3714 1.744 1.579 1.744 1.555 1.791 14,854 1.5888 1.37%
2007-02-08 0 3.650 3.650 3.850 3.650 3.850 27,000 102,950 3.8130 1.720 1.720 1.814 1.720 1.814 57,296 1.7968 1.67%
2007-02-07 0 3.590 3.500 3.850 - - 0 0 - 1.692 1.649 1.814 - - 0 - 0.00%
2007-02-06 0 3.590 3.550 3.850 - - 0 0 - 1.692 1.673 1.814 - - 0 - 0.00%
2007-02-05 0 3.590 3.590 3.800 3.500 3.700 15,000 55,300 3.6867 1.692 1.692 1.791 1.649 1.744 31,831 1.7373 -2.97%
2007-02-02 0 3.700 3.260 3.850 - - 0 0 - 1.744 1.536 1.814 - - 0 - 0.00%
2007-02-01 0 3.700 3.260 3.700 3.700 3.750 10,000 37,200 3.7200 1.744 1.536 1.744 1.744 1.767 21,221 1.7530 -0.54%
2007-01-31 0 3.720 3.710 3.800 3.720 3.720 8,000 29,760 3.7200 1.753 1.748 1.791 1.753 1.753 16,977 1.7530 -2.11%
2007-01-30 0 3.800 3.700 3.800 3.700 3.800 10,000 37,600 3.7600 1.791 1.744 1.791 1.744 1.791 21,221 1.7719 2.70%
2007-01-29 0 3.700 3.500 3.700 3.500 3.700 38,000 140,400 3.6947 1.744 1.649 1.744 1.649 1.744 80,638 1.7411 -1.60%
2007-01-26 0 3.760 3.650 3.790 - - 0 0 - 1.772 1.720 1.786 - - 0 - 0.00%
2007-01-25 0 3.760 3.630 3.760 - - 0 0 - 1.772 1.711 1.772 - - 0 - -0.79%
2007-01-24 0 3.790 3.200 3.790 - - 0 0 - 1.786 1.508 1.786 - - 0 - -0.26%
2007-01-23 0 3.800 3.620 3.800 3.780 3.800 138,000 523,440 3.7930 1.791 1.706 1.791 1.781 1.791 292,845 1.7874 0.53%
2007-01-22 0 3.780 3.780 3.850 3.600 3.780 121,000 437,580 3.6164 1.781 1.781 1.814 1.696 1.781 256,770 1.7042 -0.53%
2007-01-19 0 3.800 3.800 3.900 3.500 3.800 40,000 146,260 3.6565 1.791 1.791 1.838 1.649 1.791 84,883 1.7231 2.70%
2007-01-18 0 3.700 3.700 4.000 3.700 3.700 12,000 44,400 3.7000 1.744 1.744 1.885 1.744 1.744 25,465 1.7436 4.23%
2007-01-17 0 3.550 3.550 3.700 3.520 3.700 30,000 106,650 3.5550 1.673 1.673 1.744 1.659 1.744 63,662 1.6753 -4.05%
2007-01-16 0 3.700 3.700 3.800 3.600 3.720 45,000 166,600 3.7022 1.744 1.744 1.791 1.696 1.753 95,493 1.7446 -3.14%
2007-01-15 0 3.820 - 3.820 - - 0 0 - 1.800 - 1.800 - - 0 - -2.80%
2007-01-12 0 3.930 3.600 3.930 3.590 3.930 76,000 273,700 3.6013 1.852 1.696 1.852 1.692 1.852 161,277 1.6971 9.78%
2007-01-11 0 3.580 3.580 3.590 3.400 3.600 82,000 287,720 3.5088 1.687 1.687 1.692 1.602 1.696 174,009 1.6535 2.29%
2007-01-10 0 3.500 3.300 3.600 3.300 3.500 43,000 147,900 3.4395 1.649 1.555 1.696 1.555 1.649 91,249 1.6208 12.18%
2007-01-09 0 3.120 3.120 3.300 - - 0 0 - 1.470 1.470 1.555 - - 0 - 0.00%
2007-01-08 0 3.120 3.120 3.930 - - 0 0 - 1.470 1.470 1.852 - - 0 - 0.00%
2007-01-05 0 3.120 3.100 3.500 - - 0 0 - 1.470 1.461 1.649 - - 0 - 0.00%
2007-01-04 0 3.120 3.100 3.200 - - 0 0 - 1.470 1.461 1.508 - - 0 - 0.00%
2007-01-03 0 3.120 3.120 3.200 - - 0 0 - 1.470 1.470 1.508 - - 0 - 0.65%
2007-01-02 0 3.100 3.100 3.200 3.100 3.160 25,000 78,920 3.1568 1.461 1.461 1.508 1.461 1.489 53,052 1.4876 -2.52%
2006-12-29 0 3.180 3.000 3.180 3.000 3.250 382,000 1,204,430 3.1530 1.499 1.414 1.499 1.414 1.532 810,628 1.4858 1.92%
2006-12-28 0 3.120 3.120 3.300 2.800 3.200 102,000 319,800 3.1353 1.470 1.470 1.555 1.319 1.508 216,450 1.4775 -10.86%
2006-12-27 0 3.500 2.400 3.500 3.500 3.500 8,000 28,000 3.5000 1.649 1.131 1.649 1.649 1.649 16,977 1.6493 -1.41%
2006-12-22 0 3.550 3.500 3.550 3.000 3.550 110,000 350,500 3.1864 1.673 1.649 1.673 1.414 1.673 233,427 1.5015 10.94%
2006-12-21 0 3.200 3.000 3.300 3.200 3.200 44,000 140,800 3.2000 1.508 1.414 1.555 1.508 1.508 93,371 1.5080 0.00%
2006-12-20 0 3.200 3.000 3.380 3.200 3.200 7,000 22,400 3.2000 1.508 1.414 1.593 1.508 1.508 14,854 1.5080 0.00%
2006-12-19 0 3.200 3.020 3.200 3.200 3.200 10,000 32,000 3.2000 1.508 1.423 1.508 1.508 1.508 21,221 1.5080 0.00%
2006-12-18 0 3.200 3.110 3.290 3.200 3.200 10,000 32,000 3.2000 1.508 1.466 1.550 1.508 1.508 21,221 1.5080 -5.88%
2006-12-15 0 3.400 - 3.400 - - 0 0 - 1.602 - 1.602 - - 0 - 0.00%
2006-12-14 0 3.400 3.350 3.400 3.150 3.400 2,441,000 7,567,900 3.1003 1.602 1.579 1.602 1.484 1.602 5,179,955 1.4610 1.49%
2006-12-13 0 3.350 - 3.400 - - 0 0 - 1.579 - 1.602 - - 0 - 0.00%
2006-12-12 0 3.350 - 3.400 - - 0 0 - 1.579 - 1.602 - - 0 - 0.00%
2006-12-11 0 3.350 - 3.400 - - 0 0 - 1.579 - 1.602 - - 0 - 0.00%
2006-12-08 0 3.350 - 3.350 - - 0 0 - 1.579 - 1.579 - - 0 - 0.00%
2006-12-07 0 3.350 3.000 3.400 3.100 3.350 7,000 23,200 3.3143 1.579 1.414 1.602 1.461 1.579 14,854 1.5618 4.69%
2006-12-06 0 3.200 3.200 3.300 3.100 3.250 8,000 25,550 3.1938 1.508 1.508 1.555 1.461 1.532 16,977 1.5050 0.00%
2006-12-05 0 3.200 3.200 3.270 3.200 3.200 2,000 6,400 3.2000 1.508 1.508 1.541 1.508 1.508 4,244 1.5080 -2.74%
2006-12-04 0 3.290 3.100 3.290 - - 0 0 - 1.550 1.461 1.550 - - 0 - 0.00%
2006-12-01 0 3.290 3.120 3.290 3.300 3.300 6,000 19,800 3.3000 1.550 1.470 1.550 1.555 1.555 12,732 1.5551 -0.30%
2006-11-30 0 3.300 3.300 3.480 3.100 3.300 15,000 48,500 3.2333 1.555 1.555 1.640 1.461 1.555 31,831 1.5237 0.00%
2006-11-29 0 3.300 2.800 3.300 - - 0 0 - 1.555 1.319 1.555 - - 0 - -2.94%
2006-11-28 0 3.400 2.850 3.400 - - 0 0 - 1.602 1.343 1.602 - - 0 - -1.45%
2006-11-27 0 3.450 3.200 3.450 3.450 3.450 6,000 20,700 3.4500 1.626 1.508 1.626 1.626 1.626 12,732 1.6258 1.47%
2006-11-24 0 3.400 3.400 3.450 3.200 3.200 109,000 348,800 3.2000 1.602 1.602 1.626 1.508 1.508 231,305 1.5080 6.25%
2006-11-23 0 3.200 3.000 3.200 3.200 3.200 15,000 48,000 3.2000 1.508 1.414 1.508 1.508 1.508 31,831 1.5080 0.00%
2006-11-22 0 3.200 2.800 3.200 - - 250,000 700,000 2.8000 1.508 1.319 1.508 - - 530,516 1.3195 0.00%
2006-11-21 0 3.200 3.000 3.200 3.000 3.200 1,072,000 3,116,500 2.9072 1.508 1.414 1.508 1.414 1.508 2,274,851 1.3700 -3.03%
2006-11-20 0 3.300 3.150 3.500 3.300 3.300 12,000 39,600 3.3000 1.555 1.484 1.649 1.555 1.555 25,465 1.5551 -5.71%
2006-11-17 0 3.500 3.300 3.500 3.500 3.500 18,000 63,000 3.5000 1.649 1.555 1.649 1.649 1.649 38,197 1.6493 -2.78%
2006-11-16 0 3.600 - 3.680 3.600 3.690 2,550,000 8,931,700 3.5026 1.696 - 1.734 1.696 1.739 5,411,260 1.6506 -2.44%
2006-11-15 0 3.690 3.550 3.690 3.690 3.690 6,000 22,140 3.6900 1.739 1.673 1.739 1.739 1.739 12,732 1.7389 0.00%
2006-11-14 0 3.690 3.300 3.690 - - 0 0 - 1.739 1.555 1.739 - - 0 - -0.27%
2006-11-13 0 3.700 3.100 3.700 - - 0 0 - 1.744 1.461 1.744 - - 0 - 0.00%
2006-11-10 0 3.700 3.500 3.700 - - 0 0 - 1.744 1.649 1.744 - - 0 - -1.33%
2006-11-09 0 3.750 3.100 3.750 3.800 3.800 2,000 7,600 3.8000 1.767 1.461 1.767 1.791 1.791 4,244 1.7907 1.35%
2006-11-08 0 3.700 3.150 3.750 3.700 3.700 2,000 7,400 3.7000 1.744 1.484 1.767 1.744 1.744 4,244 1.7436 -1.33%
2006-11-07 0 3.750 3.120 3.780 3.700 3.750 64,000 239,800 3.7469 1.767 1.470 1.781 1.744 1.767 135,812 1.7657 1.35%
2006-11-06 0 3.700 3.700 4.000 3.100 3.700 97,000 322,440 3.3241 1.744 1.744 1.885 1.461 1.744 205,840 1.5665 8.82%
2006-11-03 0 3.400 3.400 3.450 3.200 3.300 32,000 104,200 3.2563 1.602 1.602 1.626 1.508 1.555 67,906 1.5345 -3.95%
2006-11-02 0 3.540 3.000 3.540 3.300 3.700 98,000 341,900 3.4888 1.668 1.414 1.668 1.555 1.744 207,962 1.6440 -0.28%
2006-11-01 0 3.550 3.510 3.800 3.550 3.600 207,000 765,310 3.6971 1.673 1.654 1.791 1.673 1.696 439,267 1.7422 -5.33%
2006-10-31 0 3.750 - 3.800 - - 0 0 - 1.767 - 1.791 - - 0 - 0.00%
2006-10-27 0 3.750 - 3.750 - - 0 0 - 1.767 - 1.767 - - 0 - -1.06%
2006-10-26 0 3.790 - 3.790 - - 0 0 - 1.786 - 1.786 - - 0 - -0.26%
2006-10-25 0 3.800 - 3.900 - - 0 0 - 1.791 - 1.838 - - 0 - 0.00%
2006-10-24 0 3.800 - 3.800 - - 0 0 - 1.791 - 1.791 - - 0 - 0.00%
2006-10-23 0 3.800 3.750 3.800 3.750 3.800 30,000 113,250 3.7750 1.791 1.767 1.791 1.767 1.791 63,662 1.7789 0.00%
2006-10-20 0 3.800 3.700 3.800 3.800 3.800 15,000 57,000 3.8000 1.791 1.744 1.791 1.791 1.791 31,831 1.7907 0.00%
2006-10-19 0 3.800 3.560 3.800 3.800 3.800 10,000 38,000 3.8000 1.791 1.678 1.791 1.791 1.791 21,221 1.7907 4.97%
2006-10-18 0 3.620 3.620 3.920 3.600 3.600 10,000 36,000 3.6000 1.706 1.706 1.847 1.696 1.696 21,221 1.6965 -7.65%
2006-10-17 0 3.920 - 3.920 - - 0 0 - 1.847 - 1.847 - - 0 - 0.00%
2006-10-16 0 3.920 3.400 3.920 - - 0 0 - 1.847 1.602 1.847 - - 0 - -0.51%
2006-10-13 0 3.940 - 3.940 - - 0 0 - 1.857 - 1.857 - - 0 - 0.00%
2006-10-12 0 3.940 - 3.940 - - 0 0 - 1.857 - 1.857 - - 0 - -0.76%
2006-10-11 0 3.970 - 3.970 - - 0 0 - 1.871 - 1.871 - - 0 - -0.50%
2006-10-10 0 3.990 - 3.990 - - 0 0 - 1.880 - 1.880 - - 0 - -0.25%
2006-10-09 0 4.000 - 4.000 - - 0 0 - 1.885 - 1.885 - - 0 - 0.00%
2006-10-06 0 4.000 - 4.000 - - 0 0 - 1.885 - 1.885 - - 0 - 0.00%
2006-10-05 0 4.000 3.500 4.000 - - 0 0 - 1.885 1.649 1.885 - - 0 - 0.00%
2006-10-04 0 4.000 3.500 4.000 - - 0 0 - 1.885 1.649 1.885 - - 0 - 0.00%
2006-10-03 0 4.000 3.580 4.000 4.000 4.000 10,000 40,000 4.0000 1.885 1.687 1.885 1.885 1.885 21,221 1.8850 0.00%
2006-09-29 0 4.000 3.950 - 3.950 4.000 51,000 203,650 3.9931 1.885 1.861 - 1.861 1.885 108,225 1.8817 8.11%
2006-09-28 0 3.700 3.500 3.780 - - 0 0 - 1.744 1.649 1.781 - - 0 - 0.00%
2006-09-27 0 3.700 3.500 3.700 3.700 3.700 35,000 129,500 3.7000 1.744 1.649 1.744 1.744 1.744 74,272 1.7436 4.23%
2006-09-26 0 3.550 3.550 3.680 3.550 3.700 319,000 1,123,750 3.5227 1.673 1.673 1.734 1.673 1.744 676,938 1.6600 -4.05%
2006-09-25 0 3.700 3.650 3.700 3.700 3.710 55,000 203,520 3.7004 1.744 1.720 1.744 1.744 1.748 116,713 1.7438 -1.60%
2006-09-22 0 3.760 3.700 3.760 3.700 3.760 38,000 142,550 3.7513 1.772 1.744 1.772 1.744 1.772 80,638 1.7678 1.62%
2006-09-21 0 3.700 3.700 3.800 3.700 3.700 11,000 40,700 3.7000 1.744 1.744 1.791 1.744 1.744 23,343 1.7436 -1.33%
2006-09-20 0 3.750 3.700 3.780 3.750 3.750 2,535,000 10,131,250 3.9965 1.767 1.744 1.781 1.767 1.767 5,379,429 1.8833 -1.32%
2006-09-19 0 3.800 3.800 3.890 3.750 3.750 5,000 18,750 3.7500 1.791 1.791 1.833 1.767 1.767 10,610 1.7671 -0.26%
2006-09-18 0 3.810 3.750 3.810 3.810 3.810 55,000 209,550 3.8100 1.795 1.767 1.795 1.795 1.795 116,713 1.7954 0.79%
2006-09-15 0 3.780 3.700 3.780 3.780 3.810 57,000 216,160 3.7923 1.781 1.744 1.781 1.781 1.795 120,958 1.7871 -1.82%
2006-09-14 0 3.850 3.810 3.900 - - 0 0 - 1.814 1.795 1.838 - - 0 - 0.00%
2006-09-13 0 3.850 3.750 3.900 3.750 4.000 2,029,000 7,711,850 3.8008 1.814 1.767 1.838 1.767 1.885 4,305,665 1.7911 -2.53%
2006-09-12 0 3.950 3.630 3.970 - - 0 0 - 1.861 1.711 1.871 - - 0 - 0.00%
2006-09-11 0 3.950 3.620 4.000 3.950 4.000 15,000 59,500 3.9667 1.861 1.706 1.885 1.861 1.885 31,831 1.8693 0.00%
2006-09-08 0 3.950 3.750 3.990 3.950 3.950 5,000 19,750 3.9500 1.861 1.767 1.880 1.861 1.861 10,610 1.8614 0.00%
2006-09-07 0 3.950 3.700 4.000 3.950 3.950 40,000 158,000 3.9500 1.861 1.744 1.885 1.861 1.861 84,883 1.8614 -1.25%
2006-09-06 0 4.000 3.650 4.000 - - 0 0 - 1.885 1.720 1.885 - - 0 - 0.00%
2006-09-05 0 4.000 3.700 4.000 4.000 4.000 5,000 20,000 4.0000 1.885 1.744 1.885 1.885 1.885 10,610 1.8850 -1.96%
2006-09-04 0 4.080 3.700 4.080 - - 0 0 - 1.923 1.744 1.923 - - 0 - -0.24%
2006-09-01 0 4.090 3.650 4.090 - - 0 0 - 1.927 1.720 1.927 - - 0 - -0.24%
2006-08-31 0 4.100 4.090 4.100 4.000 4.100 20,000 81,000 4.0500 1.932 1.927 1.932 1.885 1.932 42,441 1.9085 2.50%
2006-08-30 0 4.000 3.600 4.100 - - 0 0 - 1.885 1.696 1.932 - - 0 - 0.00%
2006-08-29 0 4.000 3.700 4.100 4.000 4.000 50,000 200,000 4.0000 1.885 1.744 1.932 1.885 1.885 106,103 1.8850 -1.23%
2006-08-28 0 4.050 3.700 4.050 - - 0 0 - 1.909 1.744 1.909 - - 0 - 0.00%
2006-08-25 0 4.050 3.730 4.050 - - 0 0 - 1.909 1.758 1.909 - - 0 - 0.00%
2006-08-24 0 4.050 3.850 4.050 3.700 4.050 503,000 1,861,650 3.7011 1.909 1.814 1.909 1.744 1.909 1,067,398 1.7441 9.46%
2006-08-23 0 3.700 3.500 4.050 3.700 3.700 2,641,000 9,771,700 3.7000 1.744 1.649 1.909 1.744 1.744 5,604,368 1.7436 -1.33%
2006-08-22 0 3.750 3.710 4.080 - - 0 0 - 1.767 1.748 1.923 - - 0 - 0.00%
2006-08-21 0 3.750 3.750 4.100 3.750 3.800 31,000 117,750 3.7984 1.767 1.767 1.932 1.767 1.791 65,784 1.7900 -8.54%
2006-08-18 0 4.100 - 4.100 4.070 4.100 70,000 286,700 4.0957 1.932 - 1.932 1.918 1.932 148,544 1.9301 0.00%
2006-08-17 0 4.100 4.100 4.390 4.100 4.100 1,000 4,100 4.1000 1.932 1.932 2.069 1.932 1.932 2,122 1.9321 -6.82%
2006-08-16 0 4.400 4.100 4.400 4.430 4.430 28,000 124,040 4.4300 2.073 1.932 2.073 2.088 2.088 59,418 2.0876 -1.79%
2006-08-15 0 4.480 4.200 4.470 4.100 4.480 248,000 1,087,040 4.3832 2.111 1.979 2.106 1.932 2.111 526,272 2.0655 -0.44%
2006-08-14 0 4.500 4.100 4.500 4.500 4.500 12,000 54,000 4.5000 2.121 1.932 2.121 2.121 2.121 25,465 2.1206 -2.17%
2006-08-11 0 4.600 4.100 4.630 4.600 4.600 7,000 32,200 4.6000 2.168 1.932 2.182 2.168 2.168 14,854 2.1677 -0.65%
2006-08-10 0 4.630 4.050 4.630 - - 0 0 - 2.182 1.909 2.182 - - 0 - 0.00%
2006-08-09 0 4.630 4.050 4.630 4.630 4.630 1,000 4,630 4.6300 2.182 1.909 2.182 2.182 2.182 2,122 2.1818 4.04%
2006-08-08 0 4.450 4.270 4.600 4.450 4.450 3,000 13,350 4.4500 2.097 2.012 2.168 2.097 2.097 6,366 2.0970 0.00%
2006-08-07 0 4.450 4.290 4.560 - - 0 0 - 2.097 2.022 2.149 - - 0 - 0.00%
2006-08-04 0 4.450 4.250 4.640 4.450 4.450 3,000 13,350 4.4500 2.097 2.003 2.187 2.097 2.097 6,366 2.0970 -4.30%
2006-08-03 0 4.650 4.450 4.650 - - 0 0 - 2.191 2.097 2.191 - - 0 - 0.00%
2006-08-02 0 4.650 4.650 4.700 4.300 4.700 43,000 185,300 4.3093 2.191 2.191 2.215 2.026 2.215 91,249 2.0307 3.33%
2006-08-01 0 4.500 - 4.700 4.500 4.500 21,000 94,500 4.5000 2.121 - 2.215 2.121 2.121 44,563 2.1206 0.00%
2006-07-31 0 4.500 - 4.500 4.500 4.500 26,000 109,500 4.2115 2.121 - 2.121 2.121 2.121 55,174 1.9846 2.27%
2006-07-28 0 4.400 - 4.500 - - 0 0 - 2.073 - 2.121 - - 0 - 0.00%
2006-07-27 0 4.400 - 4.500 - - 80,000 344,000 4.3000 2.073 - 2.121 - - 169,765 2.0263 0.00%
2006-07-26 0 4.400 4.370 4.400 4.400 4.400 224,000 965,200 4.3089 2.073 2.059 2.073 2.073 2.073 475,342 2.0305 -2.22%
2006-07-25 0 4.500 - 4.500 4.500 4.500 30,000 135,000 4.5000 2.121 - 2.121 2.121 2.121 63,662 2.1206 -2.17%
2006-07-24 0 4.600 - 4.600 - - 0 0 - 2.168 - 2.168 - - 0 - 0.00%
2006-07-21 0 4.600 4.300 4.600 - - 0 0 - 2.168 2.026 2.168 - - 0 - 0.00%
2006-07-20 0 4.600 4.500 4.600 4.500 4.900 109,000 500,925 4.5956 2.168 2.121 2.168 2.121 2.309 231,305 2.1656 -2.13%
2006-07-19 0 4.700 4.525 4.700 4.500 4.700 27,000 122,700 4.5444 2.215 2.132 2.215 2.121 2.215 57,296 2.1415 4.44%
2006-07-18 0 4.500 - 4.500 4.500 4.500 1,000 4,500 4.5000 2.121 - 2.121 2.121 2.121 2,122 2.1206 2.27%
2006-07-17 0 4.400 - 4.400 4.400 4.400 3,000 13,200 4.4000 2.073 - 2.073 2.073 2.073 6,366 2.0735 0.00%
2006-07-14 0 4.400 - 4.500 4.400 4.500 28,000 125,000 4.4643 2.073 - 2.121 2.073 2.121 59,418 2.1037 -5.88%
2006-07-13 0 4.675 - 4.775 - - 0 0 - 2.203 - 2.250 - - 0 - 0.00%
2006-07-12 0 4.675 4.675 4.700 - - 0 0 - 2.203 2.203 2.215 - - 0 - 2.19%
2006-07-11 0 4.575 - 4.775 - - 0 0 - 2.156 - 2.250 - - 0 - 0.00%
2006-07-10 0 4.575 - 4.600 - - 0 0 - 2.156 - 2.168 - - 0 - 0.00%
2006-07-07 0 4.575 4.650 4.675 - - 0 0 - 2.156 2.191 2.203 - - 0 - 0.00%
2006-07-06 0 4.575 - 4.800 - - 0 0 - 2.156 - 2.262 - - 0 - 0.00%
2006-07-05 0 4.575 - 4.575 - - 19,000 89,300 4.7000 2.156 - 2.156 - - 40,319 2.2148 0.00%
2006-07-04 0 4.575 - 4.575 - - 0 0 - 2.156 - 2.156 - - 0 - 0.00%
2006-07-03 0 4.575 4.350 4.625 4.575 4.700 816,000 3,513,225 4.3054 2.156 2.050 2.179 2.156 2.215 1,731,603 2.0289 -2.14%
2006-06-30 0 4.675 4.675 4.700 - - 0 0 - 2.203 2.203 2.215 - - 0 - 2.75%
2006-06-29 0 4.550 4.000 4.600 - - 0 0 - 2.144 1.885 2.168 - - 0 - 0.00%
2006-06-28 0 4.550 4.250 4.600 4.550 4.550 5,000 22,750 4.5500 2.144 2.003 2.168 2.144 2.144 10,610 2.1441 -1.09%
2006-06-27 0 4.600 - 4.625 - - 0 0 - 2.168 - 2.179 - - 0 - 0.00%
2006-06-26 0 4.600 4.600 4.625 - - 0 0 - 2.168 2.168 2.179 - - 0 - 2.22%
2006-06-23 0 4.500 4.200 4.650 4.500 4.500 62,000 279,000 4.5000 2.121 1.979 2.191 2.121 2.121 131,568 2.1206 -4.26%
2006-06-22 0 4.700 4.550 4.700 4.550 4.550 4,000 18,200 4.5500 2.215 2.144 2.215 2.144 2.144 8,488 2.1441 -1.05%
2006-06-21 0 4.750 - 4.750 4.750 4.750 73,000 329,250 4.5103 2.238 - 2.238 2.238 2.238 154,911 2.1254 5.56%
2006-06-20 0 4.500 - 4.650 - - 0 0 - 2.121 - 2.191 - - 0 - 0.00%
2006-06-19 0 4.500 4.500 4.750 4.500 4.500 12,000 54,000 4.5000 2.121 2.121 2.238 2.121 2.121 25,465 2.1206 -3.23%
2006-06-16 0 4.650 - 4.750 - - 0 0 - 2.191 - 2.238 - - 0 - 0.00%
2006-06-15 0 4.650 4.200 4.650 4.200 4.650 2,000 8,850 4.4250 2.191 1.979 2.191 1.979 2.191 4,244 2.0852 0.00%
2006-06-14 0 4.650 - 4.700 - - 0 0 - 2.191 - 2.215 - - 0 - 0.00%
2006-06-13 0 4.650 4.225 4.650 - - 0 0 - 2.191 1.991 2.191 - - 0 - -1.06%
2006-06-12 0 4.700 4.400 4.700 - - 0 0 - 2.215 2.073 2.215 - - 0 - 0.00%
2006-06-09 0 4.700 4.400 4.700 - - 0 0 - 2.215 2.073 2.215 - - 0 - -2.08%
2006-06-08 0 4.800 4.800 4.850 4.400 4.400 40,000 176,000 4.4000 2.262 2.262 2.286 2.073 2.073 84,883 2.0735 -1.03%
2006-06-07 0 4.850 4.450 4.850 4.850 4.850 1,000 4,850 4.8500 2.286 2.097 2.286 2.286 2.286 2,122 2.2855 2.11%
2006-06-06 0 4.750 4.400 4.775 4.500 4.775 47,000 218,000 4.6383 2.238 2.073 2.250 2.121 2.250 99,737 2.1857 -1.04%
2006-06-05 0 4.800 4.500 4.800 4.800 4.800 153,000 690,000 4.5098 2.262 2.121 2.262 2.262 2.262 324,676 2.1252 1.59%
2006-06-02 0 4.725 4.400 4.725 4.700 4.800 4,000 19,000 4.7500 2.227 2.073 2.227 2.215 2.262 8,488 2.2384 9.88%
2006-06-01 0 4.300 4.300 4.500 4.300 4.700 138,000 618,550 4.4822 2.026 2.026 2.121 2.026 2.215 292,845 2.1122 -8.51%
2006-05-30 0 4.700 4.450 4.700 4.700 4.800 62,000 293,350 4.7315 2.215 2.097 2.215 2.215 2.262 131,568 2.2296 -1.57%
2006-05-29 0 4.775 4.400 4.775 4.450 4.775 164,000 746,675 4.5529 2.250 2.073 2.250 2.097 2.250 348,018 2.1455 3.80%
2006-05-26 0 4.600 4.300 4.625 - - 0 0 - 2.168 2.026 2.179 - - 0 - 0.00%
2006-05-25 0 4.600 4.225 4.600 - - 0 0 - 2.168 1.991 2.168 - - 0 - 0.00%
2006-05-24 0 4.600 4.325 4.650 4.600 4.650 14,000 64,600 4.6143 2.168 2.038 2.191 2.168 2.191 29,709 2.1744 -1.60%
2006-05-23 0 4.675 4.400 4.675 - - 0 0 - 2.203 2.073 2.203 - - 0 - 0.00%
2006-05-22 0 4.675 4.675 4.700 4.225 4.650 246,000 1,113,375 4.5259 2.203 2.203 2.215 1.991 2.191 522,027 2.1328 -0.53%
2006-05-19 0 4.700 4.700 4.800 4.650 4.700 260,000 1,219,500 4.6904 2.215 2.215 2.262 2.191 2.215 551,736 2.2103 0.00%
2006-05-18 0 4.700 4.700 4.800 4.700 4.800 412,000 1,938,400 4.7049 2.215 2.215 2.262 2.215 2.262 874,290 2.2171 -2.08%
2006-05-17 0 4.800 4.750 4.900 4.750 4.900 140,000 673,000 4.8071 2.262 2.238 2.309 2.238 2.309 297,089 2.2653 2.13%
2006-05-16 0 4.700 - 4.800 4.700 4.700 44,000 206,800 4.7000 2.215 - 2.262 2.215 2.215 93,371 2.2148 -3.09%
2006-05-15 0 4.850 4.700 4.850 4.700 4.950 407,000 1,955,350 4.8043 2.286 2.215 2.286 2.215 2.333 863,680 2.2640 -3.96%
2006-05-12 0 5.050 4.900 5.050 4.850 5.050 250,000 1,225,300 4.9012 2.380 2.309 2.380 2.286 2.380 530,516 2.3096 1.00%
2006-05-11 0 5.000 4.975 5.000 4.900 5.100 165,000 817,400 4.9539 2.356 2.344 2.356 2.309 2.403 350,140 2.3345 -0.99%
2006-05-10 0 5.050 5.000 5.050 5.000 5.100 25,000 126,350 5.0540 2.380 2.356 2.380 2.356 2.403 53,052 2.3816 -2.88%
2006-05-09 0 5.200 5.050 5.200 5.100 5.300 1,155,000 6,020,350 5.2124 2.450 2.380 2.450 2.403 2.498 2,450,982 2.4563 -2.80%
2006-05-08 0 5.350 5.300 5.450 5.250 5.500 319,000 1,707,450 5.3525 2.521 2.498 2.568 2.474 2.592 676,938 2.5223 -3.60%
2006-05-04 0 5.550 5.300 5.550 5.250 5.550 91,000 483,150 5.3093 2.615 2.498 2.615 2.474 2.615 193,108 2.5020 3.74%
2006-05-03 0 5.350 5.300 5.350 5.250 5.350 321,000 1,697,950 5.2896 2.521 2.498 2.521 2.474 2.521 681,182 2.4927 0.00%
2006-05-02 0 5.350 5.300 5.400 5.350 5.550 126,000 678,650 5.3861 2.521 2.498 2.545 2.521 2.615 267,380 2.5381 -3.60%
2006-04-28 0 5.550 5.550 5.600 5.350 5.650 81,000 448,250 5.5340 2.615 2.615 2.639 2.521 2.663 171,887 2.6078 0.91%
2006-04-27 0 5.500 5.450 5.500 5.500 5.850 83,000 460,250 5.5452 2.592 2.568 2.592 2.592 2.757 176,131 2.6131 -3.51%
2006-04-26 0 5.700 5.600 5.700 5.250 5.750 168,000 945,300 5.6268 2.686 2.639 2.686 2.474 2.710 356,507 2.6516 9.62%
2006-04-25 0 5.200 5.200 5.400 5.150 5.450 146,000 772,700 5.2925 2.450 2.450 2.545 2.427 2.568 309,821 2.4940 -7.14%
2006-04-24 0 5.600 5.600 5.700 5.600 6.000 164,000 931,250 5.6784 2.639 2.639 2.686 2.639 2.827 348,018 2.6759 -5.08%
2006-04-21 0 5.900 5.850 5.900 5.850 5.900 66,000 386,650 5.8583 2.780 2.757 2.780 2.757 2.780 140,056 2.7607 0.11%
2006-04-20 0 6.000 5.950 6.000 5.950 6.200 389,000 2,336,500 6.0064 2.777 2.754 2.777 2.754 2.870 840,390 2.7803 0.00%
2006-04-19 0 6.000 6.000 6.050 6.000 6.050 157,000 942,100 6.0006 2.777 2.777 2.800 2.777 2.800 339,181 2.7776 0.00%
2006-04-18 0 6.000 5.900 6.000 5.950 6.200 586,000 3,526,050 6.0172 2.777 2.731 2.777 2.754 2.870 1,265,987 2.7852 -3.23%
2006-04-13 0 6.200 6.200 6.300 5.850 6.150 300,000 1,787,500 5.9583 2.870 2.870 2.916 2.708 2.847 648,116 2.7580 4.20%
2006-04-12 0 5.950 5.900 5.950 5.900 5.950 70,000 414,500 5.9214 2.754 2.731 2.754 2.731 2.754 151,227 2.7409 -3.25%
2006-04-11 0 6.150 6.150 6.200 5.800 6.150 147,000 865,100 5.8850 2.847 2.847 2.870 2.685 2.847 317,577 2.7241 6.03%
2006-04-10 0 5.800 5.800 5.850 5.700 5.950 614,000 3,592,200 5.8505 2.685 2.685 2.708 2.638 2.754 1,326,477 2.7081 -0.85%
2006-04-07 0 5.850 5.800 5.900 5.850 5.900 239,000 1,404,000 5.8745 2.708 2.685 2.731 2.708 2.731 516,332 2.7192 -0.85%
2006-04-06 0 5.900 5.850 5.950 5.850 6.000 166,000 978,700 5.8958 2.731 2.708 2.754 2.708 2.777 358,624 2.7290 -1.67%
2006-04-04 0 6.000 5.950 6.050 6.000 6.200 272,000 1,643,350 6.0417 2.777 2.754 2.800 2.777 2.870 587,625 2.7966 -1.64%
2006-04-03 0 6.100 6.100 6.150 5.900 6.300 468,000 2,853,850 6.0980 2.824 2.824 2.847 2.731 2.916 1,011,061 2.8226 5.17%
2006-03-31 0 5.800 5.750 5.800 5.750 6.300 746,000 4,502,150 6.0351 2.685 2.662 2.685 2.662 2.916 1,611,648 2.7935 -5.69%
2006-03-30 0 6.150 6.100 6.150 5.950 6.300 2,508,000 15,383,550 6.1338 2.847 2.824 2.847 2.754 2.916 5,418,249 2.8392 6.96%
2006-03-29 0 5.750 5.750 5.800 5.450 6.000 2,978,000 17,305,450 5.8111 2.662 2.662 2.685 2.523 2.777 6,433,631 2.6898 7.48%
2006-03-28 0 5.350 5.300 5.350 5.200 5.450 3,041,000 16,185,500 5.3224 2.476 2.453 2.476 2.407 2.523 6,569,735 2.4636 -1.83%
2006-03-27 0 5.450 5.300 5.450 4.750 5.500 3,267,000 17,037,550 5.2150 2.523 2.453 2.523 2.199 2.546 7,057,983 2.4139 14.74%
2006-03-24 0 4.750 4.700 4.750 4.675 4.750 623,000 2,939,475 4.7183 2.199 2.176 2.199 2.164 2.199 1,345,921 2.1840 0.00%
2006-03-23 0 4.750 4.700 4.750 4.650 4.900 1,008,000 4,768,100 4.7303 2.199 2.176 2.199 2.152 2.268 2,177,670 2.1895 2.15%
2006-03-22 0 4.650 4.600 4.650 4.600 4.650 328,000 1,513,050 4.6130 2.152 2.129 2.152 2.129 2.152 708,607 2.1352 0.00%
2006-03-21 0 4.650 4.600 4.675 4.600 4.700 318,000 1,475,675 4.6405 2.152 2.129 2.164 2.129 2.176 687,003 2.1480 -1.59%
2006-03-20 0 4.725 4.625 4.725 4.650 4.750 584,000 2,728,250 4.6717 2.187 2.141 2.187 2.152 2.199 1,261,666 2.1624 -0.53%
2006-03-17 0 4.750 4.725 4.750 4.675 4.800 388,000 1,823,600 4.7000 2.199 2.187 2.199 2.164 2.222 838,230 2.1755 0.00%
2006-03-16 0 4.750 4.700 4.750 4.700 4.775 214,000 1,007,450 4.7077 2.199 2.176 2.199 2.176 2.210 462,323 2.1791 1.06%
2006-03-15 0 4.700 4.700 4.750 4.675 4.775 474,000 2,227,050 4.6984 2.176 2.176 2.199 2.164 2.210 1,024,023 2.1748 -2.08%
2006-03-14 0 4.800 4.675 4.800 4.700 4.800 189,000 891,350 4.7161 2.222 2.164 2.222 2.176 2.222 408,313 2.1830 0.00%
2006-03-13 0 4.800 4.750 4.800 4.750 4.850 184,000 881,025 4.7882 2.222 2.199 2.222 2.199 2.245 397,511 2.2164 0.52%
2006-03-10 0 4.775 4.700 4.775 4.700 4.850 222,000 1,067,750 4.8097 2.210 2.176 2.210 2.176 2.245 479,606 2.2263 0.00%
2006-03-09 0 4.775 4.700 4.775 4.700 4.800 849,000 4,024,598 4.7404 2.210 2.176 2.210 2.176 2.222 1,834,168 2.1942 -0.52%
2006-03-08 0 4.800 4.725 4.800 4.700 4.800 291,000 1,384,425 4.7575 2.222 2.187 2.222 2.176 2.222 628,672 2.2021 -1.54%
2006-03-07 0 4.875 4.850 4.875 4.750 4.875 1,301,000 6,256,650 4.8091 2.257 2.245 2.257 2.199 2.257 2,810,663 2.2260 0.52%
2006-03-06 0 4.850 4.800 4.850 4.825 4.900 434,000 2,107,575 4.8562 2.245 2.222 2.245 2.233 2.268 937,608 2.2478 1.04%
2006-03-03 0 4.800 4.775 4.800 4.800 4.850 635,000 3,060,075 4.8190 2.222 2.210 2.222 2.222 2.245 1,371,845 2.2306 -2.04%
2006-03-02 0 4.900 4.875 4.900 4.875 4.975 397,000 1,946,900 4.9040 2.268 2.257 2.268 2.257 2.303 857,673 2.2700 0.00%
2006-03-01 0 4.900 4.850 4.900 4.700 4.950 1,449,000 7,076,975 4.8840 2.268 2.245 2.268 2.176 2.291 3,130,400 2.2607 3.16%
2006-02-28 0 4.750 4.750 4.775 4.750 5.000 665,000 3,200,500 4.8128 2.199 2.199 2.210 2.199 2.314 1,436,657 2.2277 -2.56%
2006-02-27 0 4.875 4.850 4.875 4.775 4.900 446,000 2,148,325 4.8169 2.257 2.245 2.257 2.210 2.268 963,532 2.2296 -0.51%
2006-02-24 0 4.900 4.875 4.900 4.700 5.000 1,269,000 6,118,875 4.8218 2.268 2.257 2.268 2.176 2.314 2,741,531 2.2319 -1.01%
2006-02-23 0 4.950 4.975 5.000 4.450 5.100 12,149,000 55,627,800 4.5788 2.291 2.303 2.314 2.060 2.361 26,246,536 2.1194

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