Beijing Jingkelong Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08245  2006-09-25  2008-02-25  2008-02-26
HK Main 00814  2008-02-26    
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
2026-01-21 0 0.340 0.300 0.340 0.300 0.340 112,000 35,375 0.3158 0.340 0.300 0.340 0.300 0.340 112,000 0.3158 11.48%
2026-01-20 0 0.305 0.305 0.315 0.305 0.305 3,000 915 0.3050 0.305 0.305 0.315 0.305 0.305 3,000 0.3050 0.00%
2026-01-19 0 0.305 0.305 0.315 0.305 0.305 10,000 3,050 0.3050 0.305 0.305 0.315 0.305 0.305 10,000 0.3050 0.00%
2026-01-16 0 0.305 0.305 0.310 0.305 0.330 461,000 144,570 0.3136 0.305 0.305 0.310 0.305 0.330 461,000 0.3136 0.00%
2026-01-15 0 0.305 0.305 0.310 0.305 0.330 153,000 48,135 0.3146 0.305 0.305 0.310 0.305 0.330 153,000 0.3146 -6.15%
2026-01-14 0 0.325 0.325 0.330 - - 0 0 - 0.325 0.325 0.330 - - 0 - 4.84%
2026-01-13 0 0.310 0.310 0.330 0.310 0.310 31,000 9,610 0.3100 0.310 0.310 0.330 0.310 0.310 31,000 0.3100 -1.59%
2026-01-12 0 0.315 0.315 0.330 0.300 0.315 809,000 250,745 0.3099 0.315 0.315 0.330 0.300 0.315 809,000 0.3099 3.28%
2026-01-09 0 0.305 0.300 0.305 - - 0 0 - 0.305 0.300 0.305 - - 0 - 0.00%
2026-01-08 0 0.305 0.305 0.320 0.300 0.330 1,017,000 308,540 0.3034 0.305 0.305 0.320 0.300 0.330 1,017,000 0.3034 -3.17%
2026-01-07 0 0.315 0.315 0.340 - - 0 0 - 0.315 0.315 0.340 - - 0 - 0.00%
2026-01-06 0 0.315 0.315 0.335 - - 0 0 - 0.315 0.315 0.335 - - 0 - 0.00%
2026-01-05 0 0.315 0.315 0.330 0.315 0.315 26,000 8,190 0.3150 0.315 0.315 0.330 0.315 0.315 26,000 0.3150 0.00%
2026-01-02 0 0.315 0.310 0.335 - - 0 0 - 0.315 0.310 0.335 - - 0 - 0.00%
2025-12-31 0 0.315 0.310 0.340 0.315 0.315 30,000 9,450 0.3150 0.315 0.310 0.340 0.315 0.315 30,000 0.3150 0.00%
2025-12-30 0 0.315 0.310 0.340 0.310 0.320 233,000 74,285 0.3188 0.315 0.310 0.340 0.310 0.320 233,000 0.3188 0.00%
2025-12-29 0 0.315 0.315 0.320 0.310 0.330 328,000 108,105 0.3296 0.315 0.315 0.320 0.310 0.330 328,000 0.3296 -4.55%
2025-12-24 0 0.330 0.310 0.330 0.335 0.335 5,000 1,675 0.3350 0.330 0.310 0.330 0.335 0.335 5,000 0.3350 6.45%
2025-12-23 0 0.310 0.310 0.335 0.310 0.335 71,000 22,695 0.3196 0.310 0.310 0.335 0.310 0.335 71,000 0.3196 -3.12%
2025-12-22 0 0.320 0.315 0.335 0.315 0.320 600,000 189,090 0.3152 0.320 0.315 0.335 0.315 0.320 600,000 0.3152 1.59%
2025-12-19 0 0.315 0.315 0.340 0.315 0.380 602,000 192,890 0.3204 0.315 0.315 0.340 0.315 0.380 602,000 0.3204 3.28%
2025-12-18 0 0.305 0.320 0.335 0.305 0.305 35,000 10,675 0.3050 0.305 0.320 0.335 0.305 0.305 35,000 0.3050 0.00%
2025-12-17 0 0.305 0.305 0.335 0.305 0.305 26,000 7,930 0.3050 0.305 0.305 0.335 0.305 0.305 26,000 0.3050 0.00%
2025-12-16 0 0.305 0.305 0.335 0.305 0.310 13,000 4,015 0.3088 0.305 0.305 0.335 0.305 0.310 13,000 0.3088 -3.17%
2025-12-15 0 0.315 0.310 0.325 - - 0 0 - 0.315 0.310 0.325 - - 0 - 0.00%
2025-12-12 0 0.315 0.315 0.325 - - 0 0 - 0.315 0.315 0.325 - - 0 - 1.61%
2025-12-11 0 0.310 0.310 0.325 0.310 0.315 177,000 55,620 0.3142 0.310 0.310 0.325 0.310 0.315 177,000 0.3142 -1.59%
2025-12-10 0 0.315 0.310 0.325 - - 0 0 - 0.315 0.310 0.325 - - 0 - 0.00%
2025-12-09 0 0.315 0.310 0.325 - - 0 0 - 0.315 0.310 0.325 - - 0 - 0.00%
2025-12-08 0 0.315 0.310 0.325 - - 0 0 - 0.315 0.310 0.325 - - 0 - 0.00%
2025-12-05 0 0.315 0.305 0.335 0.315 0.315 29,000 9,135 0.3150 0.315 0.305 0.335 0.315 0.315 29,000 0.3150 1.61%
2025-12-04 0 0.310 0.310 0.325 0.310 0.320 72,000 23,000 0.3194 0.310 0.310 0.325 0.310 0.320 72,000 0.3194 -1.59%
2025-12-03 0 0.315 0.315 0.335 0.315 0.320 152,000 48,630 0.3199 0.315 0.315 0.335 0.315 0.320 152,000 0.3199 -1.56%
2025-12-02 0 0.320 0.320 0.335 0.305 0.320 9,000 2,850 0.3167 0.320 0.320 0.335 0.305 0.320 9,000 0.3167 0.00%
2025-12-01 0 0.320 0.310 0.340 - - 0 0 - 0.320 0.310 0.340 - - 0 - 0.00%
2025-11-28 0 0.320 0.320 0.335 0.320 0.340 261,000 83,590 0.3203 0.320 0.320 0.335 0.320 0.340 261,000 0.3203 1.59%
2025-11-27 0 0.315 0.310 0.325 0.310 0.315 7,000 2,210 0.3157 0.315 0.310 0.325 0.310 0.315 7,000 0.3157 -1.56%
2025-11-26 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - 0.00%
2025-11-25 0 0.320 0.315 0.335 - - 0 0 - 0.320 0.315 0.335 - - 0 - 0.00%
2025-11-24 0 0.320 0.300 0.335 - - 0 0 - 0.320 0.300 0.335 - - 0 - 0.00%
2025-11-21 0 0.320 0.310 0.335 - - 0 0 - 0.320 0.310 0.335 - - 0 - 0.00%
2025-11-20 0 0.320 0.315 0.335 - - 0 0 - 0.320 0.315 0.335 - - 0 - 0.00%
2025-11-19 0 0.320 0.320 0.330 0.320 0.320 72,000 23,040 0.3200 0.320 0.320 0.330 0.320 0.320 72,000 0.3200 -1.54%
2025-11-18 0 0.325 0.310 0.325 0.310 0.325 1,912,000 606,820 0.3174 0.325 0.310 0.325 0.310 0.325 1,912,000 0.3174 0.00%
2025-11-17 0 0.325 0.320 0.330 0.305 0.330 1,324,000 419,665 0.3170 0.325 0.320 0.330 0.305 0.330 1,324,000 0.3170 0.00%
2025-11-14 0 0.325 0.315 0.325 0.310 0.335 1,089,000 343,310 0.3153 0.325 0.315 0.325 0.310 0.335 1,089,000 0.3153 1.56%
2025-11-13 0 0.320 0.320 0.335 0.315 0.320 405,000 129,580 0.3200 0.320 0.320 0.335 0.315 0.320 405,000 0.3200 0.00%
2025-11-12 0 0.320 0.315 0.320 0.320 0.320 796,000 254,720 0.3200 0.320 0.315 0.320 0.320 0.320 796,000 0.3200 0.00%
2025-11-11 0 0.320 0.315 0.320 - - 0 0 - 0.320 0.315 0.320 - - 0 - 0.00%
2025-11-10 0 0.320 0.315 0.340 - - 0 0 - 0.320 0.315 0.340 - - 0 - 0.00%
2025-11-07 0 0.320 0.320 0.325 0.320 0.325 15,000 4,825 0.3217 0.320 0.320 0.325 0.320 0.325 15,000 0.3217 -1.54%
2025-11-06 0 0.325 0.325 0.330 0.315 0.340 54,000 18,280 0.3385 0.325 0.325 0.330 0.315 0.340 54,000 0.3385 -5.80%
2025-11-05 0 0.345 0.315 0.345 0.315 0.345 140,000 44,810 0.3201 0.345 0.315 0.345 0.315 0.345 140,000 0.3201 7.81%
2025-11-04 0 0.320 0.315 0.335 0.310 0.350 31,000 10,600 0.3419 0.320 0.315 0.335 0.310 0.350 31,000 0.3419 1.59%
2025-11-03 0 0.315 0.310 0.325 - - 0 0 - 0.315 0.310 0.325 - - 0 - 0.00%
2025-10-31 0 0.315 0.310 0.315 - - 0 0 - 0.315 0.310 0.315 - - 0 - 0.00%
2025-10-30 0 0.315 0.315 0.325 0.310 0.315 17,000 5,340 0.3141 0.315 0.315 0.325 0.310 0.315 17,000 0.3141 0.00%
2025-10-28 0 0.315 0.310 0.325 - - 0 0 - 0.315 0.310 0.325 - - 0 - 0.00%
2025-10-27 0 0.315 0.315 0.330 - - 0 0 - 0.315 0.315 0.330 - - 0 - 0.00%
2025-10-24 0 0.315 0.315 0.325 0.315 0.315 41,000 12,915 0.3150 0.315 0.315 0.325 0.315 0.315 41,000 0.3150 0.00%
2025-10-23 0 0.315 0.310 0.325 - - 0 0 - 0.315 0.310 0.325 - - 0 - 0.00%
2025-10-22 0 0.315 0.315 0.330 0.315 0.320 124,000 39,180 0.3160 0.315 0.315 0.330 0.315 0.320 124,000 0.3160 -1.56%
2025-10-21 0 0.320 0.315 0.330 0.315 0.320 183,000 57,655 0.3151 0.320 0.315 0.330 0.315 0.320 183,000 0.3151 0.00%
2025-10-20 0 0.320 0.320 0.340 0.310 0.320 121,000 38,405 0.3174 0.320 0.320 0.340 0.310 0.320 121,000 0.3174 -1.54%
2025-10-17 0 0.325 0.320 0.345 - - 0 0 - 0.325 0.320 0.345 - - 0 - 0.00%
2025-10-16 0 0.325 0.320 0.340 0.325 0.330 12,000 3,950 0.3292 0.325 0.320 0.340 0.325 0.330 12,000 0.3292 -1.52%
2025-10-15 0 0.330 0.330 0.335 0.320 0.330 94,000 30,940 0.3291 0.330 0.330 0.335 0.320 0.330 94,000 0.3291 0.00%
2025-10-14 0 0.330 0.320 0.345 - - 0 0 - 0.330 0.320 0.345 - - 0 - 0.00%
2025-10-13 0 0.330 0.320 0.350 - - 0 0 - 0.330 0.320 0.350 - - 0 - 0.00%
2025-10-10 0 0.330 0.330 0.350 - - 0 0 - 0.330 0.330 0.350 - - 0 - 0.00%
2025-10-09 0 0.330 0.330 0.350 0.330 0.330 4,000 1,320 0.3300 0.330 0.330 0.350 0.330 0.330 4,000 0.3300 0.00%
2025-10-08 0 0.330 0.325 0.330 0.330 0.335 4,000 1,330 0.3325 0.330 0.325 0.330 0.330 0.335 4,000 0.3325 -2.94%
2025-10-06 0 0.340 0.340 0.350 - - 0 0 - 0.340 0.340 0.350 - - 0 - 0.00%
2025-10-03 0 0.340 0.340 0.350 0.325 0.350 33,000 11,115 0.3368 0.340 0.340 0.350 0.325 0.350 33,000 0.3368 1.49%
2025-10-02 0 0.335 0.335 0.345 0.330 0.345 285,000 96,355 0.3381 0.335 0.335 0.345 0.330 0.345 285,000 0.3381 -4.29%
2025-09-30 0 0.350 0.335 0.350 0.335 0.350 141,000 48,085 0.3410 0.350 0.335 0.350 0.335 0.350 141,000 0.3410 7.69%
2025-09-29 0 0.325 0.325 0.345 0.320 0.325 35,000 11,365 0.3247 0.325 0.325 0.345 0.320 0.325 35,000 0.3247 0.00%
2025-09-26 0 0.325 0.325 0.340 0.325 0.350 348,000 118,250 0.3398 0.325 0.325 0.340 0.325 0.350 348,000 0.3398 -4.41%
2025-09-25 0 0.340 0.325 0.340 0.330 0.345 270,000 91,165 0.3376 0.340 0.325 0.340 0.330 0.345 270,000 0.3376 7.94%
2025-09-24 0 0.315 0.315 0.335 0.315 0.330 121,000 38,415 0.3175 0.315 0.315 0.335 0.315 0.330 121,000 0.3175 -4.55%
2025-09-23 0 0.330 0.310 0.340 0.310 0.330 18,000 5,800 0.3222 0.330 0.310 0.340 0.310 0.330 18,000 0.3222 3.13%
2025-09-22 0 0.320 0.305 0.340 - - 0 0 - 0.320 0.305 0.340 - - 0 - 0.00%
2025-09-19 0 0.320 0.310 0.340 - - 0 0 - 0.320 0.310 0.340 - - 0 - 0.00%
2025-09-18 0 0.320 0.310 0.340 0.320 0.330 22,000 7,240 0.3291 0.320 0.310 0.340 0.320 0.330 22,000 0.3291 -1.54%
2025-09-17 0 0.325 0.325 0.330 0.320 0.325 179,000 58,055 0.3243 0.325 0.325 0.330 0.320 0.325 179,000 0.3243 4.84%
2025-09-16 0 0.310 0.310 0.330 0.310 0.310 3,000 930 0.3100 0.310 0.310 0.330 0.310 0.310 3,000 0.3100 1.64%
2025-09-15 0 0.305 0.305 0.330 0.300 0.315 93,000 28,180 0.3030 0.305 0.305 0.330 0.300 0.315 93,000 0.3030 5.17%
2025-09-12 0 0.290 0.285 0.320 0.290 0.320 172,000 54,595 0.3174 0.290 0.285 0.320 0.290 0.320 172,000 0.3174 -7.94%
2025-09-11 0 0.315 0.305 0.315 0.300 0.315 17,000 5,285 0.3109 0.315 0.305 0.315 0.300 0.315 17,000 0.3109 3.28%
2025-09-10 0 0.305 0.300 0.315 0.300 0.310 135,000 41,635 0.3084 0.305 0.300 0.315 0.300 0.310 135,000 0.3084 -1.61%
2025-09-09 0 0.310 0.295 0.310 0.290 0.310 282,000 86,450 0.3066 0.310 0.295 0.310 0.290 0.310 282,000 0.3066 1.64%
2025-09-08 0 0.305 0.280 0.305 0.285 0.305 104,000 31,680 0.3046 0.305 0.280 0.305 0.285 0.305 104,000 0.3046 8.93%
2025-09-05 0 0.280 0.280 0.305 0.280 0.305 3,000 865 0.2883 0.280 0.280 0.305 0.280 0.305 3,000 0.2883 -3.45%
2025-09-04 0 0.290 0.290 0.310 0.290 0.295 3,000 875 0.2917 0.290 0.290 0.310 0.290 0.295 3,000 0.2917 -4.92%
2025-09-03 0 0.305 0.290 0.305 0.290 0.305 37,000 11,050 0.2986 0.305 0.290 0.305 0.290 0.305 37,000 0.2986 0.00%
2025-09-02 0 0.305 0.290 0.315 - - 0 0 - 0.305 0.290 0.315 - - 0 - 0.00%
2025-09-01 0 0.305 0.290 0.305 - - 0 0 - 0.305 0.290 0.305 - - 0 - 0.00%
2025-08-29 0 0.305 0.305 0.315 0.300 0.310 511,000 156,755 0.3068 0.305 0.305 0.315 0.300 0.310 511,000 0.3068 -3.17%
2025-08-28 0 0.315 0.310 0.325 - - 0 0 - 0.315 0.310 0.325 - - 0 - 0.00%
2025-08-27 0 0.315 0.305 0.325 - - 0 0 - 0.315 0.305 0.325 - - 0 - 0.00%
2025-08-26 0 0.315 0.315 0.325 0.315 0.320 901,000 288,315 0.3200 0.315 0.315 0.325 0.315 0.320 901,000 0.3200 1.61%
2025-08-25 0 0.310 0.310 0.325 - - 0 0 - 0.310 0.310 0.325 - - 0 - 0.00%
2025-08-22 0 0.310 0.310 0.325 0.310 0.330 192,000 61,290 0.3192 0.310 0.310 0.325 0.310 0.330 192,000 0.3192 -3.12%
2025-08-21 0 0.320 0.320 0.335 0.320 0.340 15,000 5,055 0.3370 0.320 0.320 0.335 0.320 0.340 15,000 0.3370 1.59%
2025-08-20 0 0.315 0.315 0.335 0.310 0.345 271,000 91,880 0.3390 0.315 0.315 0.335 0.310 0.345 271,000 0.3390 -5.97%
2025-08-19 0 0.335 0.310 0.335 0.310 0.335 101,000 31,720 0.3141 0.335 0.310 0.335 0.310 0.335 101,000 0.3141 4.69%
2025-08-18 0 0.320 0.320 0.345 0.320 0.330 730,000 235,145 0.3221 0.320 0.320 0.345 0.320 0.330 730,000 0.3221 -8.57%
2025-08-15 0 0.350 0.320 0.350 0.310 0.350 78,000 26,190 0.3358 0.350 0.320 0.350 0.310 0.350 78,000 0.3358 9.38%
2025-08-14 0 0.320 0.315 0.340 0.320 0.345 129,000 44,250 0.3430 0.320 0.315 0.340 0.320 0.345 129,000 0.3430 -1.54%
2025-08-13 0 0.325 0.325 0.345 0.325 0.325 5,000 1,625 0.3250 0.325 0.325 0.345 0.325 0.325 5,000 0.3250 -4.41%
2025-08-12 0 0.340 0.325 0.340 0.325 0.340 59,000 19,490 0.3303 0.340 0.325 0.340 0.325 0.340 59,000 0.3303 0.00%
2025-08-11 0 0.340 0.325 0.345 0.325 0.360 122,000 41,355 0.3390 0.340 0.325 0.345 0.325 0.360 122,000 0.3390 4.62%
2025-08-08 0 0.325 0.320 0.345 - - 0 0 - 0.325 0.320 0.345 - - 0 - 0.00%
2025-08-07 0 0.325 0.325 0.345 0.320 0.350 24,000 7,820 0.3258 0.325 0.325 0.345 0.320 0.350 24,000 0.3258 -2.99%
2025-08-06 0 0.335 0.335 0.345 0.335 0.335 51,000 17,085 0.3350 0.335 0.335 0.345 0.335 0.335 51,000 0.3350 0.00%
2025-08-05 0 0.335 0.335 0.350 0.335 0.355 53,000 18,195 0.3433 0.335 0.335 0.350 0.335 0.355 53,000 0.3433 -4.29%
2025-08-04 0 0.350 0.330 0.350 0.305 0.350 689,000 230,840 0.3350 0.350 0.330 0.350 0.305 0.350 689,000 0.3350 14.75%
2025-08-01 0 0.305 0.290 0.305 0.300 0.305 102,000 30,870 0.3026 0.305 0.290 0.305 0.300 0.305 102,000 0.3026 1.67%
2025-07-31 0 0.300 0.300 0.305 0.300 0.300 68,000 20,400 0.3000 0.300 0.300 0.305 0.300 0.300 68,000 0.3000 1.69%
2025-07-30 0 0.295 0.295 0.300 0.295 0.310 62,000 19,090 0.3079 0.295 0.295 0.300 0.295 0.310 62,000 0.3079 0.00%
2025-07-29 0 0.295 0.295 0.310 0.295 0.310 77,000 23,580 0.3062 0.295 0.295 0.310 0.295 0.310 77,000 0.3062 -3.28%
2025-07-28 0 0.305 0.295 0.305 0.295 0.305 73,000 22,045 0.3020 0.305 0.295 0.305 0.295 0.305 73,000 0.3020 0.00%
2025-07-25 0 0.305 0.300 0.305 0.305 0.305 55,000 16,775 0.3050 0.305 0.300 0.305 0.305 0.305 55,000 0.3050 0.00%
2025-07-24 0 0.305 0.295 0.305 0.295 0.305 423,000 127,420 0.3012 0.305 0.295 0.305 0.295 0.305 423,000 0.3012 3.39%
2025-07-23 0 0.295 0.295 0.305 0.295 0.340 1,625,000 521,420 0.3209 0.295 0.295 0.305 0.295 0.340 1,625,000 0.3209 -1.67%
2025-07-22 0 0.300 0.290 0.305 0.290 0.300 934,000 280,180 0.3000 0.300 0.290 0.305 0.290 0.300 934,000 0.3000 0.00%
2025-07-21 0 0.300 0.290 0.300 0.295 0.300 333,000 99,210 0.2979 0.300 0.290 0.300 0.295 0.300 333,000 0.2979 0.00%
2025-07-18 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - 0.00%
2025-07-17 0 0.300 0.290 0.305 0.300 0.300 186,000 55,800 0.3000 0.300 0.290 0.305 0.300 0.300 186,000 0.3000 0.00%
2025-07-16 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2025-07-15 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2025-07-14 0 0.300 0.280 0.305 0.280 0.300 162,000 48,290 0.2981 0.300 0.280 0.305 0.280 0.300 162,000 0.2981 0.00%
2025-07-11 0 0.300 0.290 0.300 0.290 0.300 31,000 9,280 0.2994 0.300 0.290 0.300 0.290 0.300 31,000 0.2994 3.45%
2025-07-10 0 0.290 0.290 0.300 0.285 0.300 72,000 21,370 0.2968 0.290 0.290 0.300 0.285 0.300 72,000 0.2968 0.00%
2025-07-09 0 0.290 0.285 0.300 - - 0 0 - 0.290 0.285 0.300 - - 0 - 0.00%
2025-07-08 0 0.290 0.290 0.305 0.285 0.300 52,000 15,585 0.2997 0.290 0.290 0.305 0.285 0.300 52,000 0.2997 0.00%
2025-07-07 0 0.290 0.290 0.315 0.290 0.310 3,000 890 0.2967 0.290 0.290 0.315 0.290 0.310 3,000 0.2967 -1.69%
2025-07-04 0 0.295 0.295 0.315 0.295 0.320 676,000 211,320 0.3126 0.295 0.295 0.315 0.295 0.320 676,000 0.3126 -4.84%
2025-07-03 0 0.310 0.295 0.315 0.295 0.310 141,000 41,610 0.2951 0.310 0.295 0.315 0.295 0.310 141,000 0.2951 6.90%
2025-07-02 0 0.290 0.290 0.320 0.290 0.310 165,000 49,470 0.2998 0.290 0.290 0.320 0.290 0.310 165,000 0.2998 -4.92%
2025-06-30 0 0.305 0.290 0.310 0.295 0.315 160,000 49,570 0.3098 0.305 0.290 0.310 0.295 0.315 160,000 0.3098 -1.61%
2025-06-27 0 0.310 0.295 0.315 0.275 0.310 212,000 61,075 0.2881 0.310 0.295 0.315 0.275 0.310 212,000 0.2881 19.23%
2025-06-26 0 0.260 0.255 0.280 0.260 0.275 29,000 7,700 0.2655 0.260 0.255 0.280 0.260 0.275 29,000 0.2655 -1.89%
2025-06-25 0 0.265 0.265 0.275 0.265 0.270 31,000 8,365 0.2698 0.265 0.265 0.275 0.265 0.270 31,000 0.2698 7.72%
2025-06-24 0 0.246 0.245 0.280 0.245 0.246 16,000 3,922 0.2451 0.246 0.245 0.280 0.245 0.246 16,000 0.2451 0.41%
2025-06-23 0 0.245 0.245 0.270 0.241 0.265 73,490 19,389 0.2638 0.245 0.245 0.270 0.241 0.265 73,490 0.2638 0.00%
2025-06-20 0 0.245 0.240 0.280 - - 0 0 - 0.245 0.240 0.280 - - 0 - 0.00%
2025-06-19 0 0.245 0.242 0.275 - - 0 0 - 0.245 0.242 0.275 - - 0 - 0.00%
2025-06-18 0 0.245 0.245 0.270 - - 0 0 - 0.245 0.245 0.270 - - 0 - 0.00%
2025-06-17 0 0.245 0.245 0.270 0.245 0.246 29,000 7,133 0.2460 0.245 0.245 0.270 0.245 0.246 29,000 0.2460 0.82%
2025-06-16 0 0.243 0.243 0.270 0.242 0.242 2,510 605 0.2410 0.243 0.243 0.270 0.242 0.242 2,510 0.2410 -4.71%
2025-06-13 0 0.255 0.255 0.280 - - 0 0 - 0.255 0.255 0.280 - - 0 - 0.00%
2025-06-12 0 0.255 0.255 0.275 - - 0 0 - 0.255 0.255 0.275 - - 0 - 4.08%
2025-06-11 0 0.245 0.245 0.280 0.245 0.260 5,000 1,255 0.2510 0.245 0.245 0.280 0.245 0.260 5,000 0.2510 -3.92%
2025-06-10 0 0.255 0.240 0.275 - - 0 0 - 0.255 0.240 0.275 - - 0 - 0.00%
2025-06-09 0 0.255 0.255 0.280 - - 0 0 - 0.255 0.255 0.280 - - 0 - 2.00%
2025-06-06 0 0.250 0.245 0.280 - - 0 0 - 0.250 0.245 0.280 - - 0 - 0.00%
2025-06-05 0 0.250 0.250 0.280 - - 0 0 - 0.250 0.250 0.280 - - 0 - 0.00%
2025-06-04 0 0.250 0.250 0.280 - - 0 0 - 0.250 0.250 0.280 - - 0 - 0.00%
2025-06-03 0 0.250 0.250 0.280 0.250 0.250 11,000 2,750 0.2500 0.250 0.250 0.280 0.250 0.250 11,000 0.2500 0.00%
2025-06-02 0 0.250 0.245 0.280 - - 0 0 - 0.250 0.245 0.280 - - 0 - 0.00%
2025-05-30 0 0.250 0.250 0.280 - - 0 0 - 0.250 0.250 0.280 - - 0 - 0.00%
2025-05-29 0 0.250 0.250 0.280 - - 0 0 - 0.250 0.250 0.280 - - 0 - 0.00%
2025-05-28 0 0.250 0.245 0.290 0.240 0.285 848,000 216,003 0.2547 0.250 0.245 0.290 0.240 0.285 848,000 0.2547 0.00%
2025-05-27 0 0.250 0.250 0.280 0.250 0.255 17,000 4,330 0.2547 0.250 0.250 0.280 0.250 0.255 17,000 0.2547 -1.96%
2025-05-26 0 0.255 0.255 0.280 0.255 0.255 5,000 1,275 0.2550 0.255 0.255 0.280 0.255 0.255 5,000 0.2550 -1.92%
2025-05-23 0 0.260 0.260 0.280 - - 0 0 - 0.260 0.260 0.280 - - 0 - 1.96%
2025-05-22 0 0.255 0.255 0.280 0.242 0.250 2,000 492 0.2460 0.255 0.255 0.280 0.242 0.250 2,000 0.2460 -1.92%
2025-05-21 0 0.260 0.260 0.280 0.250 0.260 99,000 25,240 0.2549 0.260 0.260 0.280 0.250 0.260 99,000 0.2549 1.96%
2025-05-20 0 0.255 0.255 0.280 0.255 0.260 12,000 3,115 0.2596 0.255 0.255 0.280 0.255 0.260 12,000 0.2596 0.00%
2025-05-19 0 0.255 0.250 0.290 0.255 0.285 2,000 540 0.2700 0.255 0.250 0.290 0.255 0.285 2,000 0.2700 -1.92%
2025-05-16 0 0.260 0.260 0.290 - - 0 0 - 0.260 0.260 0.290 - - 0 - 0.00%
2025-05-15 0 0.260 0.260 0.290 0.260 0.260 3,000 780 0.2600 0.260 0.260 0.290 0.260 0.260 3,000 0.2600 -3.70%
2025-05-14 0 0.270 0.260 0.285 0.270 0.285 74,000 20,455 0.2764 0.270 0.260 0.285 0.270 0.285 74,000 0.2764 0.00%
2025-05-13 0 0.270 0.280 0.290 0.265 0.270 31,000 8,220 0.2652 0.270 0.280 0.290 0.265 0.270 31,000 0.2652 0.00%
2025-05-12 0 0.270 0.270 0.290 0.270 0.270 15,000 4,050 0.2700 0.270 0.270 0.290 0.270 0.270 15,000 0.2700 0.00%
2025-05-09 0 0.270 0.270 0.280 - - 0 0 - 0.270 0.270 0.280 - - 0 - 0.00%
2025-05-08 0 0.270 0.270 0.290 0.270 0.275 53,000 14,570 0.2749 0.270 0.270 0.290 0.270 0.275 53,000 0.2749 0.00%
2025-05-07 0 0.270 0.270 0.280 0.270 0.275 501,000 137,770 0.2750 0.270 0.270 0.280 0.270 0.275 501,000 0.2750 0.00%
2025-05-06 0 0.270 0.270 0.290 0.270 0.275 3,000 820 0.2733 0.270 0.270 0.290 0.270 0.275 3,000 0.2733 0.00%
2025-05-02 0 0.270 0.270 0.290 - - 0 0 - 0.270 0.270 0.290 - - 0 - 0.00%
2025-04-30 0 0.270 0.270 0.300 0.260 0.270 11,000 2,960 0.2691 0.270 0.270 0.300 0.260 0.270 11,000 0.2691 -3.57%
2025-04-29 0 0.280 0.265 0.300 - - 0 0 - 0.280 0.265 0.300 - - 0 - 0.00%
2025-04-28 0 0.280 0.280 0.300 0.280 0.280 2,000 560 0.2800 0.280 0.280 0.300 0.280 0.280 2,000 0.2800 0.00%
2025-04-25 0 0.280 0.280 0.320 0.270 0.280 2,000 550 0.2750 0.280 0.280 0.320 0.270 0.280 2,000 0.2750 -9.68%
2025-04-24 0 0.310 0.270 0.310 - - 0 0 - 0.310 0.270 0.310 - - 0 - -1.59%
2025-04-23 0 0.315 0.270 0.320 - - 0 0 - 0.315 0.270 0.320 - - 0 - 0.00%
2025-04-22 0 0.315 0.270 0.315 - - 0 0 - 0.315 0.270 0.315 - - 0 - 0.00%
2025-04-17 0 0.315 0.265 0.315 - - 0 0 - 0.315 0.265 0.315 - - 0 - 0.00%
2025-04-16 0 0.315 0.241 0.315 - - 0 0 - 0.315 0.241 0.315 - - 0 - -1.56%
2025-04-15 0 0.320 0.236 0.320 0.240 0.320 6,000 1,705 0.2842 0.320 0.236 0.320 0.240 0.320 6,000 0.2842 16.36%
2025-04-14 0 0.275 0.275 0.280 - - 0 0 - 0.275 0.275 0.280 - - 0 - 10.00%
2025-04-11 0 0.250 0.250 0.275 0.250 0.275 2,000 525 0.2625 0.250 0.250 0.275 0.250 0.275 2,000 0.2625 -3.85%
2025-04-10 0 0.260 0.260 0.280 0.255 0.275 6,000 1,550 0.2583 0.260 0.260 0.280 0.255 0.275 6,000 0.2583 4.00%
2025-04-09 0 0.250 0.250 0.280 0.250 0.290 44,000 12,515 0.2844 0.250 0.250 0.280 0.250 0.290 44,000 0.2844 0.00%
2025-04-08 0 0.250 0.250 0.285 0.236 0.280 18,000 4,952 0.2751 0.250 0.250 0.285 0.236 0.280 18,000 0.2751 -12.28%
2025-04-07 0 0.285 0.240 0.285 0.230 0.285 112,000 30,787 0.2749 0.285 0.240 0.285 0.230 0.285 112,000 0.2749 0.00%
2025-04-03 0 0.285 0.285 0.295 0.280 0.300 235,000 66,775 0.2841 0.285 0.285 0.295 0.280 0.300 235,000 0.2841 -5.00%
2025-04-02 0 0.300 0.300 0.310 0.300 0.310 6,000 1,850 0.3083 0.300 0.300 0.310 0.300 0.310 6,000 0.3083 -3.23%
2025-04-01 0 0.310 0.310 0.345 - - 0 0 - 0.310 0.310 0.345 - - 0 - 0.00%
2025-03-31 0 0.310 0.310 0.345 0.310 0.340 93,000 28,860 0.3103 0.310 0.310 0.345 0.310 0.340 93,000 0.3103 -8.82%
2025-03-28 0 0.340 0.305 0.355 - - 0 0 - 0.340 0.305 0.355 - - 0 - 0.00%
2025-03-27 0 0.340 0.340 0.345 - - 0 0 - 0.340 0.340 0.345 - - 0 - 6.25%
2025-03-26 0 0.320 0.310 0.350 - - 0 0 - 0.320 0.310 0.350 - - 0 - 0.00%
2025-03-25 0 0.320 0.320 0.355 - - 0 0 - 0.320 0.320 0.355 - - 0 - 0.00%
2025-03-24 0 0.320 0.315 0.355 0.305 0.350 68,000 22,920 0.3371 0.320 0.315 0.355 0.305 0.350 68,000 0.3371 -1.54%
2025-03-21 0 0.325 0.305 0.325 - - 0 0 - 0.325 0.305 0.325 - - 0 - 0.00%
2025-03-20 0 0.325 0.325 0.330 - - 0 0 - 0.325 0.325 0.330 - - 0 - 6.56%
2025-03-19 0 0.305 0.305 0.330 0.305 0.305 2,000 610 0.3050 0.305 0.305 0.330 0.305 0.305 2,000 0.3050 0.00%
2025-03-18 0 0.305 0.305 0.345 0.295 0.310 51,000 15,775 0.3093 0.305 0.305 0.345 0.295 0.310 51,000 0.3093 -8.96%
2025-03-17 0 0.335 0.310 0.345 - - 0 0 - 0.335 0.310 0.345 - - 0 - 0.00%
2025-03-14 0 0.335 0.335 0.340 0.325 0.340 16,000 5,355 0.3347 0.335 0.335 0.340 0.325 0.340 16,000 0.3347 9.84%
2025-03-13 0 0.305 0.290 0.315 - - 0 0 - 0.305 0.290 0.315 - - 0 - 0.00%
2025-03-12 0 0.305 0.305 0.320 0.295 0.310 63,000 19,455 0.3088 0.305 0.305 0.320 0.295 0.310 63,000 0.3088 -10.29%
2025-03-11 0 0.340 0.315 0.350 - - 0 0 - 0.340 0.315 0.350 - - 0 - 0.00%
2025-03-10 0 0.340 0.320 0.360 - - 0 0 - 0.340 0.320 0.360 - - 0 - 0.00%
2025-03-07 0 0.340 0.340 0.350 - - 0 0 - 0.340 0.340 0.350 - - 0 - 7.94%
2025-03-06 0 0.315 0.315 0.350 0.310 0.345 2,000 655 0.3275 0.315 0.315 0.350 0.310 0.345 2,000 0.3275 -3.08%
2025-03-05 0 0.325 0.315 0.360 - - 0 0 - 0.325 0.315 0.360 - - 0 - 0.00%
2025-03-04 0 0.325 0.320 0.355 - - 0 0 - 0.325 0.320 0.355 - - 0 - 0.00%
2025-03-03 0 0.325 0.320 0.365 0.320 0.325 6,000 1,940 0.3233 0.325 0.320 0.365 0.320 0.325 6,000 0.3233 1.56%
2025-02-28 0 0.320 0.310 0.320 0.325 0.325 1,000 325 0.3250 0.320 0.310 0.320 0.325 0.325 1,000 0.3250 -1.54%
2025-02-27 0 0.325 0.325 0.335 0.325 0.335 253,000 84,745 0.3350 0.325 0.325 0.335 0.325 0.335 253,000 0.3350 -2.99%
2025-02-26 0 0.335 0.325 0.335 0.335 0.350 54,000 18,540 0.3433 0.335 0.325 0.335 0.335 0.350 54,000 0.3433 -4.29%
2025-02-25 0 0.350 0.325 0.360 0.350 0.350 30,000 10,500 0.3500 0.350 0.325 0.360 0.350 0.350 30,000 0.3500 9.38%
2025-02-24 0 0.320 0.310 0.340 0.280 0.380 670,000 211,005 0.3149 0.320 0.310 0.340 0.280 0.380 670,000 0.3149 4.92%
2025-02-21 0 0.305 0.305 0.325 - - 0 0 - 0.305 0.305 0.325 - - 0 - 0.00%
2025-02-20 0 0.305 0.305 0.325 - - 0 0 - 0.305 0.305 0.325 - - 0 - 0.00%
2025-02-19 0 0.305 0.305 0.320 0.300 0.320 212,000 65,220 0.3076 0.305 0.305 0.320 0.300 0.320 212,000 0.3076 -12.86%
2025-02-18 0 0.350 0.320 0.350 - - 0 0 - 0.350 0.320 0.350 - - 0 - 0.00%
2025-02-17 0 0.350 0.320 0.350 0.330 0.350 112,000 37,880 0.3382 0.350 0.320 0.350 0.330 0.350 112,000 0.3382 9.38%
2025-02-14 0 0.320 0.300 0.350 - - 0 0 - 0.320 0.300 0.350 - - 0 - 0.00%
2025-02-13 0 0.320 0.320 0.350 0.310 0.320 3,000 970 0.3233 0.320 0.320 0.350 0.310 0.320 3,000 0.3233 0.00%
2025-02-12 0 0.320 0.320 0.350 0.305 0.330 25,000 7,860 0.3144 0.320 0.320 0.350 0.305 0.330 25,000 0.3144 -4.48%
2025-02-11 0 0.335 0.335 0.350 - - 0 0 - 0.335 0.335 0.350 - - 0 - 0.00%
2025-02-10 0 0.335 0.325 0.335 0.335 0.335 10,000 3,350 0.3350 0.335 0.325 0.335 0.335 0.335 10,000 0.3350 1.52%
2025-02-07 0 0.330 0.315 0.345 - - 0 0 - 0.330 0.315 0.345 - - 0 - 0.00%
2025-02-06 0 0.330 0.330 0.350 0.330 0.330 6,000 1,980 0.3300 0.330 0.330 0.350 0.330 0.330 6,000 0.3300 0.00%
2025-02-05 0 0.330 0.330 0.340 0.330 0.330 3,000 990 0.3300 0.330 0.330 0.340 0.330 0.330 3,000 0.3300 6.45%
2025-02-04 0 0.310 0.315 0.340 0.300 0.375 4,000 1,365 0.3413 0.310 0.315 0.340 0.300 0.375 4,000 0.3413 -6.06%
2025-02-03 0 0.330 0.330 0.340 - - 0 0 - 0.330 0.330 0.340 - - 0 - 3.13%
2025-01-28 0 0.320 0.300 0.340 - - 0 0 - 0.320 0.300 0.340 - - 0 - 0.00%
2025-01-27 0 0.320 0.320 0.345 0.300 0.310 2,000 610 0.3050 0.320 0.320 0.345 0.300 0.310 2,000 0.3050 0.00%
2025-01-24 0 0.320 0.320 0.340 0.320 0.340 2,000 660 0.3300 0.320 0.320 0.340 0.320 0.340 2,000 0.3300 1.59%
2025-01-23 0 0.315 0.315 0.350 - - 0 0 - 0.315 0.315 0.350 - - 0 - 1.61%
2025-01-22 0 0.310 0.305 0.350 0.310 0.355 3,000 1,015 0.3383 0.310 0.305 0.350 0.310 0.355 3,000 0.3383 3.33%
2025-01-21 0 0.300 0.300 0.345 0.295 0.365 5,000 1,725 0.3450 0.300 0.300 0.345 0.295 0.365 5,000 0.3450 0.00%
2025-01-20 0 0.300 0.290 0.345 - - 0 0 - 0.300 0.290 0.345 - - 0 - 0.00%
2025-01-17 0 0.300 0.300 0.345 0.290 0.340 11,000 3,685 0.3350 0.300 0.300 0.345 0.290 0.340 11,000 0.3350 -9.09%
2025-01-16 0 0.330 0.330 0.335 - - 0 0 - 0.330 0.330 0.335 - - 0 - 1.54%
2025-01-15 0 0.325 0.325 0.345 0.295 0.325 15,000 4,785 0.3190 0.325 0.325 0.345 0.295 0.325 15,000 0.3190 1.56%
2025-01-14 0 0.320 0.320 0.340 0.300 0.310 18,000 5,570 0.3094 0.320 0.320 0.340 0.300 0.310 18,000 0.3094 3.23%
2025-01-13 0 0.310 0.300 0.310 - - 0 0 - 0.310 0.300 0.310 - - 0 - 0.00%
2025-01-10 0 0.310 0.310 0.340 0.300 0.310 50,000 15,270 0.3054 0.310 0.310 0.340 0.300 0.310 50,000 0.3054 0.00%
2025-01-09 0 0.310 0.310 0.340 - - 0 0 - 0.310 0.310 0.340 - - 0 - 0.00%
2025-01-08 0 0.310 0.310 0.335 0.310 0.310 1,000 310 0.3100 0.310 0.310 0.335 0.310 0.310 1,000 0.3100 -1.59%
2025-01-07 0 0.315 0.310 0.340 - - 0 0 - 0.315 0.310 0.340 - - 0 - 0.00%
2025-01-06 0 0.315 0.310 0.340 - - 0 0 - 0.315 0.310 0.340 - - 0 - 0.00%
2025-01-03 0 0.315 0.315 0.340 - - 0 0 - 0.315 0.315 0.340 - - 0 - 0.00%
2025-01-02 0 0.315 0.315 0.320 0.310 0.310 11,000 3,410 0.3100 0.315 0.315 0.320 0.310 0.310 11,000 0.3100 1.61%
2024-12-31 0 0.310 0.310 0.340 0.310 0.310 10,000 3,100 0.3100 0.310 0.310 0.340 0.310 0.310 10,000 0.3100 0.00%
2024-12-30 0 0.310 0.310 0.335 - - 0 0 - 0.310 0.310 0.335 - - 0 - 0.00%
2024-12-27 0 0.310 0.310 0.340 0.310 0.310 2,000 620 0.3100 0.310 0.310 0.340 0.310 0.310 2,000 0.3100 0.00%
2024-12-24 0 0.310 0.310 0.330 - - 0 0 - 0.310 0.310 0.330 - - 0 - 0.00%
2024-12-23 0 0.310 0.310 0.345 - - 0 0 - 0.310 0.310 0.345 - - 0 - 0.00%
2024-12-20 0 0.310 0.310 0.370 0.310 0.350 2,000 660 0.3300 0.310 0.310 0.370 0.310 0.350 2,000 0.3300 -3.12%
2024-12-19 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - 0.00%
2024-12-18 0 0.320 0.310 0.350 - - 0 0 - 0.320 0.310 0.350 - - 0 - 0.00%
2024-12-17 0 0.320 0.315 0.350 - - 0 0 - 0.320 0.315 0.350 - - 0 - 0.00%
2024-12-16 0 0.320 0.315 0.380 0.320 0.330 2,000 650 0.3250 0.320 0.315 0.380 0.320 0.330 2,000 0.3250 -11.11%
2024-12-13 0 0.360 0.330 0.370 - - 0 0 - 0.360 0.330 0.370 - - 0 - 0.00%
2024-12-12 0 0.360 0.330 0.380 - - 0 0 - 0.360 0.330 0.380 - - 0 - 0.00%
2024-12-11 0 0.360 0.360 0.380 0.360 0.380 22,000 8,140 0.3700 0.360 0.360 0.380 0.360 0.380 22,000 0.3700 1.41%
2024-12-10 0 0.355 0.355 0.360 0.325 0.355 107,000 37,880 0.3540 0.355 0.355 0.360 0.325 0.355 107,000 0.3540 1.43%
2024-12-09 0 0.350 0.340 0.370 - - 0 0 - 0.350 0.340 0.370 - - 0 - 0.00%
2024-12-06 0 0.350 0.320 0.370 - - 0 0 - 0.350 0.320 0.370 - - 0 - 0.00%
2024-12-05 0 0.350 0.320 0.370 - - 0 0 - 0.350 0.320 0.370 - - 0 - 0.00%
2024-12-04 0 0.350 0.310 0.350 0.310 0.350 126,000 43,245 0.3432 0.350 0.310 0.350 0.310 0.350 126,000 0.3432 14.75%
2024-12-03 0 0.305 0.305 0.345 0.305 0.310 36,000 11,085 0.3079 0.305 0.305 0.345 0.305 0.310 36,000 0.3079 -1.61%
2024-12-02 0 0.310 0.310 0.330 - - 0 0 - 0.310 0.310 0.330 - - 0 - 0.00%
2024-11-29 0 0.310 0.310 0.335 - - 0 0 - 0.310 0.310 0.335 - - 0 - 0.00%
2024-11-28 0 0.310 0.310 0.335 - - 0 0 - 0.310 0.310 0.335 - - 0 - 0.00%
2024-11-27 0 0.310 0.310 0.335 0.310 0.315 21,000 6,560 0.3124 0.310 0.310 0.335 0.310 0.315 21,000 0.3124 0.00%
2024-11-26 0 0.310 0.305 0.350 0.310 0.315 22,000 6,925 0.3148 0.310 0.305 0.350 0.310 0.315 22,000 0.3148 -3.12%
2024-11-25 0 0.320 0.315 0.350 - - 0 0 - 0.320 0.315 0.350 - - 0 - 0.00%
2024-11-22 0 0.320 0.315 0.350 0.320 0.320 3,000 960 0.3200 0.320 0.315 0.350 0.320 0.320 3,000 0.3200 -5.88%
2024-11-21 0 0.340 0.340 0.350 0.340 0.345 198,000 67,905 0.3430 0.340 0.340 0.350 0.340 0.345 198,000 0.3430 -1.45%
2024-11-20 0 0.345 0.335 0.350 0.340 0.360 72,000 24,980 0.3469 0.345 0.335 0.350 0.340 0.360 72,000 0.3469 -4.17%
2024-11-19 0 0.360 0.360 0.370 0.360 0.375 35,000 12,670 0.3620 0.360 0.360 0.370 0.360 0.375 35,000 0.3620 -4.00%
2024-11-18 0 0.375 0.375 0.385 - - 0 0 - 0.375 0.375 0.385 - - 0 - 0.00%
2024-11-15 0 0.375 0.375 0.385 - - 0 0 - 0.375 0.375 0.385 - - 0 - 0.00%
2024-11-14 0 0.375 0.375 0.385 - - 0 0 - 0.375 0.375 0.385 - - 0 - 0.00%
2024-11-13 0 0.375 0.375 0.385 0.375 0.375 11,000 4,125 0.3750 0.375 0.375 0.385 0.375 0.375 11,000 0.3750 0.00%
2024-11-12 0 0.375 0.375 0.390 0.375 0.385 31,000 11,955 0.3856 0.375 0.375 0.390 0.375 0.385 31,000 0.3856 -2.60%
2024-11-11 0 0.385 0.375 0.395 0.375 0.385 93,000 35,195 0.3784 0.385 0.375 0.395 0.375 0.385 93,000 0.3784 0.00%
2024-11-08 0 0.385 0.385 0.405 0.385 0.415 12,000 4,920 0.4100 0.385 0.385 0.405 0.385 0.415 12,000 0.4100 0.00%
2024-11-07 0 0.385 0.385 0.410 0.385 0.405 29,000 11,565 0.3988 0.385 0.385 0.410 0.385 0.405 29,000 0.3988 0.00%
2024-11-06 0 0.385 0.385 0.405 0.385 0.395 12,000 4,720 0.3933 0.385 0.385 0.405 0.385 0.395 12,000 0.3933 -4.94%
2024-11-05 0 0.405 0.395 0.415 0.400 0.410 72,000 29,100 0.4042 0.405 0.395 0.415 0.400 0.410 72,000 0.4042 2.53%
2024-11-04 0 0.395 0.365 0.400 0.340 0.395 72,000 27,395 0.3805 0.395 0.365 0.400 0.340 0.395 72,000 0.3805 8.22%
2024-11-01 0 0.365 0.360 0.375 0.340 0.365 48,000 17,365 0.3618 0.365 0.360 0.375 0.340 0.365 48,000 0.3618 5.80%
2024-10-31 0 0.345 0.340 0.360 0.340 0.345 182,000 62,785 0.3450 0.345 0.340 0.360 0.340 0.345 182,000 0.3450 0.00%
2024-10-30 0 0.345 0.345 0.360 0.345 0.345 12,000 4,190 0.3492 0.345 0.345 0.360 0.345 0.345 12,000 0.3492 -1.43%
2024-10-29 0 0.350 0.350 0.360 - - 0 0 - 0.350 0.350 0.360 - - 0 - 0.00%
2024-10-28 0 0.350 0.350 0.360 - - 0 0 - 0.350 0.350 0.360 - - 0 - 0.00%
2024-10-25 0 0.350 0.345 0.360 - - 0 0 - 0.350 0.345 0.360 - - 0 - 0.00%
2024-10-24 0 0.350 0.345 0.360 0.345 0.360 76,000 26,530 0.3491 0.350 0.345 0.360 0.345 0.360 76,000 0.3491 4.48%
2024-10-23 0 0.335 0.335 0.345 0.335 0.345 45,000 15,305 0.3401 0.335 0.335 0.345 0.335 0.345 45,000 0.3401 4.69%
2024-10-22 0 0.320 0.320 0.340 - - 0 0 - 0.320 0.320 0.340 - - 0 - 0.00%
2024-10-21 0 0.320 0.320 0.335 0.310 0.320 21,000 6,550 0.3119 0.320 0.320 0.335 0.310 0.320 21,000 0.3119 -1.54%
2024-10-18 0 0.325 0.320 0.340 0.325 0.335 222,000 72,350 0.3259 0.325 0.320 0.340 0.325 0.335 222,000 0.3259 -4.41%
2024-10-17 0 0.340 0.320 0.365 0.330 0.360 46,000 15,980 0.3474 0.340 0.320 0.365 0.330 0.360 46,000 0.3474 -6.85%
2024-10-16 0 0.365 0.330 0.375 0.320 0.365 59,000 19,385 0.3286 0.365 0.330 0.375 0.320 0.365 59,000 0.3286 10.61%
2024-10-15 0 0.330 0.330 0.380 - - 0 0 - 0.330 0.330 0.380 - - 0 - 0.00%
2024-10-14 0 0.330 0.330 0.390 0.320 0.420 150,000 51,040 0.3403 0.330 0.330 0.390 0.320 0.420 150,000 0.3403 -8.33%
2024-10-10 0 0.360 0.360 0.410 0.360 0.410 3,000 1,130 0.3767 0.360 0.360 0.410 0.360 0.410 3,000 0.3767 -2.70%
2024-10-09 0 0.370 0.370 0.410 0.365 0.370 110,000 40,260 0.3660 0.370 0.370 0.410 0.365 0.370 110,000 0.3660 -8.64%
2024-10-08 0 0.405 0.380 0.410 0.370 0.410 377,000 151,885 0.4029 0.405 0.380 0.410 0.370 0.410 377,000 0.4029 -1.22%
2024-10-07 0 0.410 0.400 0.415 0.385 0.415 416,000 167,165 0.4018 0.410 0.400 0.415 0.385 0.415 416,000 0.4018 6.49%
2024-10-04 0 0.385 0.365 0.390 0.355 0.390 25,000 9,565 0.3826 0.385 0.365 0.390 0.355 0.390 25,000 0.3826 -1.28%
2024-10-03 0 0.390 0.360 0.390 0.360 0.420 250,000 98,755 0.3950 0.390 0.360 0.390 0.360 0.420 250,000 0.3950 5.41%
2024-10-02 0 0.370 0.365 0.385 0.325 0.390 375,000 143,890 0.3837 0.370 0.365 0.385 0.325 0.390 375,000 0.3837 5.71%
2024-09-30 0 0.350 0.350 0.360 0.300 0.360 358,000 123,885 0.3460 0.350 0.350 0.360 0.300 0.360 358,000 0.3460 16.67%
2024-09-27 0 0.300 0.300 0.335 0.300 0.355 27,000 8,240 0.3052 0.300 0.300 0.335 0.300 0.355 27,000 0.3052 -7.69%
2024-09-26 0 0.325 0.300 0.335 0.280 0.330 38,000 12,000 0.3158 0.325 0.300 0.335 0.280 0.330 38,000 0.3158 6.56%
2024-09-25 0 0.305 0.305 0.315 0.305 0.315 198,000 62,310 0.3147 0.305 0.305 0.315 0.305 0.315 198,000 0.3147 -3.17%
2024-09-24 0 0.315 0.305 0.315 - - 0 0 - 0.315 0.305 0.315 - - 0 - 0.00%
2024-09-23 0 0.315 0.300 0.315 0.300 0.315 603,000 189,820 0.3148 0.315 0.300 0.315 0.300 0.315 603,000 0.3148 -3.08%
2024-09-20 0 0.325 0.320 0.340 - - 0 0 - 0.325 0.320 0.340 - - 0 - 0.00%
2024-09-19 0 0.325 0.320 0.335 0.305 0.325 21,000 6,805 0.3240 0.325 0.320 0.335 0.305 0.325 21,000 0.3240 0.00%
2024-09-17 0 0.325 0.300 0.360 - - 0 0 - 0.325 0.300 0.360 - - 0 - 0.00%
2024-09-16 0 0.325 0.325 0.345 - - 0 0 - 0.325 0.325 0.345 - - 0 - 0.00%
2024-09-13 0 0.325 0.325 0.340 0.325 0.325 3,000 975 0.3250 0.325 0.325 0.340 0.325 0.325 3,000 0.3250 0.00%
2024-09-12 0 0.325 0.325 0.350 - - 0 0 - 0.325 0.325 0.350 - - 0 - 0.00%
2024-09-11 0 0.325 0.320 0.350 - - 0 0 - 0.325 0.320 0.350 - - 0 - 0.00%
2024-09-10 0 0.325 0.320 0.350 - - 0 0 - 0.325 0.320 0.350 - - 0 - 0.00%
2024-09-09 0 0.325 0.300 0.350 - - 0 0 - 0.325 0.300 0.350 - - 0 - 0.00%
2024-09-05 0 0.325 0.320 0.350 - - 0 0 - 0.325 0.320 0.350 - - 0 - 0.00%
2024-09-04 0 0.325 0.325 0.365 0.320 0.330 121,000 38,825 0.3209 0.325 0.325 0.365 0.320 0.330 121,000 0.3209 -1.52%
2024-09-03 0 0.330 0.330 0.365 - - 0 0 - 0.330 0.330 0.365 - - 0 - 0.00%
2024-09-02 0 0.330 0.330 0.365 0.330 0.330 34,000 11,220 0.3300 0.330 0.330 0.365 0.330 0.330 34,000 0.3300 -1.49%
2024-08-30 0 0.335 0.335 0.370 - - 0 0 - 0.335 0.335 0.370 - - 0 - 1.52%
2024-08-29 0 0.330 0.330 0.370 0.330 0.345 7,000 2,400 0.3429 0.330 0.330 0.370 0.330 0.345 7,000 0.3429 -2.94%
2024-08-28 0 0.340 0.340 0.380 0.340 0.345 30,000 10,255 0.3418 0.340 0.340 0.380 0.340 0.345 30,000 0.3418 -5.56%
2024-08-27 0 0.360 0.360 0.380 - - 0 0 - 0.360 0.360 0.380 - - 0 - 0.00%
2024-08-26 0 0.360 0.360 0.380 - - 0 0 - 0.360 0.360 0.380 - - 0 - 0.00%
2024-08-23 0 0.360 0.350 0.380 0.360 0.380 184,000 67,500 0.3668 0.360 0.350 0.380 0.360 0.380 184,000 0.3668 -1.37%
2024-08-22 0 0.365 0.365 0.400 0.365 0.380 6,000 2,245 0.3742 0.365 0.365 0.400 0.365 0.380 6,000 0.3742 -8.75%
2024-08-21 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2024-08-20 0 0.400 0.385 0.400 - - 0 0 - 0.400 0.385 0.400 - - 0 - 0.00%
2024-08-19 0 0.400 0.385 0.420 0.400 0.400 21,000 8,400 0.4000 0.400 0.385 0.420 0.400 0.400 21,000 0.4000 2.56%
2024-08-16 0 0.390 0.385 0.400 - - 0 0 - 0.390 0.385 0.400 - - 0 - 0.00%
2024-08-15 0 0.390 0.385 0.400 - - 0 0 - 0.390 0.385 0.400 - - 0 - 0.00%
2024-08-14 0 0.390 0.390 0.400 - - 0 0 - 0.390 0.390 0.400 - - 0 - 0.00%
2024-08-13 0 0.390 0.390 0.400 - - 0 0 - 0.390 0.390 0.400 - - 0 - 0.00%
2024-08-12 0 0.390 0.390 0.410 0.380 0.380 2,000 760 0.3800 0.390 0.390 0.410 0.380 0.380 2,000 0.3800 0.00%
2024-08-09 0 0.390 0.390 0.410 - - 0 0 - 0.390 0.390 0.410 - - 0 - 0.00%
2024-08-08 0 0.390 0.390 0.410 0.390 0.390 4,000 1,590 0.3975 0.390 0.390 0.410 0.390 0.390 4,000 0.3975 0.00%
2024-08-07 0 0.390 0.390 0.410 0.380 0.400 23,000 9,105 0.3959 0.390 0.390 0.410 0.380 0.400 23,000 0.3959 -2.50%
2024-08-06 0 0.400 0.380 0.400 0.400 0.400 13,000 5,200 0.4000 0.400 0.380 0.400 0.400 0.400 13,000 0.4000 0.00%
2024-08-05 0 0.400 0.380 0.420 0.380 0.400 14,000 5,560 0.3971 0.400 0.380 0.420 0.380 0.400 14,000 0.3971 0.00%
2024-08-02 0 0.400 0.380 0.415 - - 0 0 - 0.400 0.380 0.415 - - 0 - 0.00%
2024-08-01 0 0.400 0.380 0.415 - - 0 0 - 0.400 0.380 0.415 - - 0 - 0.00%
2024-07-31 0 0.400 0.380 0.420 0.400 0.400 10,000 4,000 0.4000 0.400 0.380 0.420 0.400 0.400 10,000 0.4000 0.00%
2024-07-30 0 0.400 0.380 0.420 0.400 0.400 1,000 400 0.4000 0.400 0.380 0.420 0.400 0.400 1,000 0.4000 -2.44%
2024-07-29 0 0.410 0.380 0.410 - - 0 0 - 0.410 0.380 0.410 - - 0 - 0.00%
2024-07-26 0 0.410 0.380 0.410 - - 0 0 - 0.410 0.380 0.410 - - 0 - 0.00%
2024-07-25 0 0.410 0.380 0.420 - - 0 0 - 0.410 0.380 0.420 - - 0 - 0.00%
2024-07-24 0 0.410 0.380 0.410 - - 0 0 - 0.410 0.380 0.410 - - 0 - 0.00%
2024-07-23 0 0.410 0.380 0.420 - - 0 0 - 0.410 0.380 0.420 - - 0 - 0.00%
2024-07-22 0 0.410 0.380 0.420 - - 0 0 - 0.410 0.380 0.420 - - 0 - 0.00%
2024-07-19 0 0.410 0.380 0.420 - - 0 0 - 0.410 0.380 0.420 - - 0 - 0.00%
2024-07-18 0 0.410 0.380 0.410 - - 0 0 - 0.410 0.380 0.410 - - 0 - 0.00%
2024-07-17 0 0.410 0.380 0.415 - - 0 0 - 0.410 0.380 0.415 - - 0 - 0.00%
2024-07-16 0 0.410 0.380 0.415 - - 0 0 - 0.410 0.380 0.415 - - 0 - 0.00%
2024-07-15 0 0.410 0.380 0.420 - - 0 0 - 0.410 0.380 0.420 - - 0 - 0.00%
2024-07-12 0 0.410 0.380 0.420 - - 0 0 - 0.410 0.380 0.420 - - 0 - 0.00%
2024-07-11 0 0.410 0.380 0.415 - - 0 0 - 0.410 0.380 0.415 - - 0 - 0.00%
2024-07-10 0 0.410 0.380 0.410 0.410 0.410 1,000 410 0.4100 0.410 0.380 0.410 0.410 0.410 1,000 0.4100 7.89%
2024-07-09 0 0.380 0.380 0.415 0.380 0.380 11,000 4,180 0.3800 0.380 0.380 0.415 0.380 0.380 11,000 0.3800 -8.43%
2024-07-08 0 0.415 0.380 0.415 0.415 0.415 1,000 415 0.4150 0.415 0.380 0.415 0.415 0.415 1,000 0.4150 9.21%
2024-07-05 0 0.380 0.380 0.410 0.380 0.400 61,000 24,380 0.3997 0.380 0.380 0.410 0.380 0.400 61,000 0.3997 -6.17%
2024-07-04 0 0.405 0.375 0.415 - - 0 0 - 0.405 0.375 0.415 - - 0 - 0.00%
2024-07-03 0 0.405 0.375 0.410 - - 0 0 - 0.405 0.375 0.410 - - 0 - 0.00%
2024-07-02 0 0.405 0.375 0.410 - - 0 0 - 0.405 0.375 0.410 - - 0 - 0.00%
2024-06-28 0 0.405 0.375 0.410 0.405 0.405 39,000 15,795 0.4050 0.405 0.375 0.410 0.405 0.405 39,000 0.4050 8.00%
2024-06-27 0 0.375 0.375 0.405 0.375 0.375 4,000 1,500 0.3750 0.375 0.375 0.405 0.375 0.375 4,000 0.3750 0.00%
2024-06-26 0 0.375 0.375 0.410 - - 0 0 - 0.375 0.375 0.410 - - 0 - 0.00%
2024-06-25 0 0.375 0.375 0.410 - - 0 0 - 0.375 0.375 0.410 - - 0 - 0.00%
2024-06-24 0 0.375 0.375 0.410 - - 0 0 - 0.375 0.375 0.410 - - 0 - 0.00%
2024-06-21 0 0.375 0.375 0.410 - - 0 0 - 0.375 0.375 0.410 - - 0 - 0.00%
2024-06-20 0 0.375 0.375 0.410 - - 0 0 - 0.375 0.375 0.410 - - 0 - 0.00%
2024-06-19 0 0.375 0.375 0.410 0.375 0.410 2,000 785 0.3925 0.375 0.375 0.410 0.375 0.410 2,000 0.3925 -5.06%
2024-06-18 0 0.395 0.375 0.415 - - 0 0 - 0.395 0.375 0.415 - - 0 - 0.00%
2024-06-17 0 0.395 0.375 0.415 - - 0 0 - 0.395 0.375 0.415 - - 0 - 0.00%
2024-06-14 0 0.395 0.375 0.415 0.375 0.395 13,000 5,020 0.3862 0.395 0.375 0.415 0.375 0.395 13,000 0.3862 -4.82%
2024-06-13 0 0.415 0.375 0.420 - - 0 0 - 0.415 0.375 0.420 - - 0 - 0.00%
2024-06-12 0 0.415 0.375 0.420 - - 0 0 - 0.415 0.375 0.420 - - 0 - 0.00%
2024-06-11 0 0.415 0.375 0.415 0.415 0.415 1,000 415 0.4150 0.415 0.375 0.415 0.415 0.415 1,000 0.4150 7.79%
2024-06-07 0 0.385 0.375 0.420 - - 0 0 - 0.385 0.375 0.420 - - 0 - 0.00%
2024-06-06 0 0.385 0.380 0.420 - - 0 0 - 0.385 0.380 0.420 - - 0 - 0.00%
2024-06-05 0 0.385 0.385 0.415 0.375 0.375 10,000 3,890 0.3890 0.385 0.385 0.415 0.375 0.375 10,000 0.3890 -4.94%
2024-06-04 0 0.405 0.375 0.420 - - 0 0 - 0.405 0.375 0.420 - - 0 - 0.00%
2024-06-03 0 0.405 0.375 0.420 - - 0 0 - 0.405 0.375 0.420 - - 0 - 0.00%
2024-05-31 0 0.405 0.375 0.420 - - 0 0 - 0.405 0.375 0.420 - - 0 - 0.00%
2024-05-30 0 0.405 0.375 0.415 - - 0 0 - 0.405 0.375 0.415 - - 0 - 0.00%
2024-05-29 0 0.405 0.375 0.415 0.405 0.405 4,000 1,620 0.4050 0.405 0.375 0.415 0.405 0.405 4,000 0.4050 0.00%
2024-05-28 0 0.405 0.405 0.410 0.375 0.375 1,000 375 0.3750 0.405 0.405 0.410 0.375 0.375 1,000 0.3750 1.25%
2024-05-27 0 0.400 0.390 0.410 0.375 0.400 19,000 7,525 0.3961 0.400 0.390 0.410 0.375 0.400 19,000 0.3961 -4.76%
2024-05-24 0 0.420 0.375 0.420 - - 0 0 - 0.420 0.375 0.420 - - 0 - 0.00%
2024-05-23 0 0.420 0.380 0.420 0.375 0.420 11,000 4,180 0.3800 0.420 0.380 0.420 0.375 0.420 11,000 0.3800 5.00%
2024-05-22 0 0.400 0.380 0.415 0.400 0.400 25,000 9,980 0.3992 0.400 0.380 0.415 0.400 0.400 25,000 0.3992 0.00%
2024-05-21 0 0.400 0.380 0.420 0.400 0.400 80,000 32,000 0.4000 0.400 0.380 0.420 0.400 0.400 80,000 0.4000 -3.61%
2024-05-20 0 0.415 0.380 0.415 - - 0 0 - 0.415 0.380 0.415 - - 0 - 0.00%
2024-05-17 0 0.415 0.415 0.420 0.410 0.410 6,000 2,460 0.4100 0.415 0.415 0.420 0.410 0.410 6,000 0.4100 3.75%
2024-05-16 0 0.400 0.375 0.420 - - 0 0 - 0.400 0.375 0.420 - - 0 - 0.00%
2024-05-14 0 0.400 0.380 0.415 - - 0 0 - 0.400 0.380 0.415 - - 0 - 0.00%
2024-05-13 0 0.400 0.400 0.415 0.400 0.415 20,000 8,015 0.4008 0.400 0.400 0.415 0.400 0.415 20,000 0.4008 8.11%
2024-05-10 0 0.370 0.370 0.420 0.370 0.370 9,000 3,380 0.3756 0.370 0.370 0.420 0.370 0.370 9,000 0.3756 0.00%
2024-05-09 0 0.370 0.370 0.420 - - 0 0 - 0.370 0.370 0.420 - - 0 - 0.00%
2024-05-08 0 0.370 0.365 0.420 0.370 0.370 13,000 4,840 0.3723 0.370 0.365 0.420 0.370 0.370 13,000 0.3723 0.00%
2024-05-07 0 0.370 0.365 0.405 - - 0 0 - 0.370 0.365 0.405 - - 0 - 0.00%
2024-05-06 0 0.370 0.365 0.405 - - 0 0 - 0.370 0.365 0.405 - - 0 - 0.00%
2024-05-03 0 0.370 0.370 0.410 0.365 0.375 66,000 24,535 0.3717 0.370 0.370 0.410 0.365 0.375 66,000 0.3717 -10.84%
2024-05-02 0 0.415 0.370 0.425 - - 0 0 - 0.415 0.370 0.425 - - 0 - 0.00%
2024-04-30 0 0.415 0.365 0.425 - - 0 0 - 0.415 0.365 0.425 - - 0 - 0.00%
2024-04-29 0 0.415 0.370 0.425 - - 0 0 - 0.415 0.370 0.425 - - 0 - 0.00%
2024-04-26 0 0.415 0.365 0.420 - - 0 0 - 0.415 0.365 0.420 - - 0 - 0.00%
2024-04-25 0 0.415 0.365 0.420 - - 0 0 - 0.415 0.365 0.420 - - 0 - 0.00%
2024-04-24 0 0.415 0.365 0.415 - - 0 0 - 0.415 0.365 0.415 - - 0 - 0.00%
2024-04-23 0 0.415 0.365 0.415 - - 0 0 - 0.415 0.365 0.415 - - 0 - 0.00%
2024-04-22 0 0.415 0.365 0.420 - - 0 0 - 0.415 0.365 0.420 - - 0 - 0.00%
2024-04-19 0 0.415 0.365 0.420 - - 0 0 - 0.415 0.365 0.420 - - 0 - 0.00%
2024-04-18 0 0.415 0.360 0.410 0.400 0.415 13,000 5,245 0.4035 0.415 0.360 0.410 0.400 0.415 13,000 0.4035 3.75%
2024-04-17 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2024-04-16 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2024-04-15 0 0.400 0.365 0.400 - - 0 0 - 0.400 0.365 0.400 - - 0 - 0.00%
2024-04-12 0 0.400 0.365 0.400 0.415 0.415 2,000 830 0.4150 0.400 0.365 0.400 0.415 0.415 2,000 0.4150 0.00%
2024-04-11 0 0.400 0.365 0.420 - - 0 0 - 0.400 0.365 0.420 - - 0 - 0.00%
2024-04-10 0 0.400 0.385 0.420 - - 0 0 - 0.400 0.385 0.420 - - 0 - 0.00%
2024-04-09 0 0.400 0.365 0.400 - - 0 0 - 0.400 0.365 0.400 - - 0 - 0.00%
2024-04-08 0 0.400 0.360 0.410 - - 0 0 - 0.400 0.360 0.410 - - 0 - 0.00%
2024-04-05 0 0.400 0.360 0.410 - - 0 0 - 0.400 0.360 0.410 - - 0 - 0.00%
2024-04-03 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - -2.44%
2024-04-02 0 0.410 0.385 0.400 0.385 0.410 746,000 287,705 0.3857 0.410 0.385 0.400 0.385 0.410 746,000 0.3857 6.49%
2024-03-28 0 0.385 0.375 0.390 0.380 0.385 15,000 5,725 0.3817 0.385 0.375 0.390 0.380 0.385 15,000 0.3817 2.67%
2024-03-27 0 0.375 0.375 0.395 0.375 0.390 34,000 13,130 0.3862 0.375 0.375 0.395 0.375 0.390 34,000 0.3862 -6.25%
2024-03-26 0 0.400 0.395 0.405 0.395 0.410 268,000 106,990 0.3992 0.400 0.395 0.405 0.395 0.410 268,000 0.3992 -5.88%
2024-03-25 0 0.425 0.405 0.425 0.410 0.440 27,000 11,100 0.4111 0.425 0.405 0.425 0.410 0.440 27,000 0.4111 3.66%
2024-03-22 0 0.410 0.405 0.410 - - 0 0 - 0.410 0.405 0.410 - - 0 - 0.00%
2024-03-21 0 0.410 0.410 0.440 - - 1,000 435 0.4350 0.410 0.410 0.440 - - 1,000 0.4350 1.23%
2024-03-20 0 0.405 0.405 0.445 0.405 0.405 222,000 89,950 0.4052 0.405 0.405 0.445 0.405 0.405 222,000 0.4052 1.25%
2024-03-19 0 0.400 0.400 0.450 0.400 0.410 207,000 83,915 0.4054 0.400 0.400 0.450 0.400 0.410 207,000 0.4054 -2.44%
2024-03-18 0 0.410 0.410 0.430 0.410 0.420 4,000 1,670 0.4175 0.410 0.410 0.430 0.410 0.420 4,000 0.4175 -4.65%
2024-03-15 0 0.430 0.410 0.430 0.430 0.430 59,000 25,370 0.4300 0.430 0.410 0.430 0.430 0.430 59,000 0.4300 -1.15%
2024-03-14 0 0.435 0.410 0.435 0.435 0.435 10,000 4,350 0.4350 0.435 0.410 0.435 0.435 0.435 10,000 0.4350 1.16%
2024-03-13 0 0.430 0.415 0.430 - - 0 0 - 0.430 0.415 0.430 - - 0 - -4.44%
2024-03-12 0 0.450 0.410 0.460 - - 0 0 - 0.450 0.410 0.460 - - 0 - 0.00%
2024-03-11 0 0.450 0.415 0.460 - - 0 0 - 0.450 0.415 0.460 - - 0 - 0.00%
2024-03-08 0 0.450 0.430 0.450 0.475 0.475 1,000 475 0.4750 0.450 0.430 0.450 0.475 0.475 1,000 0.4750 0.00%
2024-03-07 0 0.450 0.435 0.475 - - 0 0 - 0.450 0.435 0.475 - - 0 - 0.00%
2024-03-06 0 0.450 0.420 0.480 - - 0 0 - 0.450 0.420 0.480 - - 0 - 0.00%
2024-03-05 0 0.450 0.430 0.480 - - 0 0 - 0.450 0.430 0.480 - - 0 - 0.00%
2024-03-04 0 0.450 0.450 0.485 0.450 0.485 9,000 4,130 0.4589 0.450 0.450 0.485 0.450 0.485 9,000 0.4589 -4.26%
2024-03-01 0 0.470 0.455 0.480 - - 0 0 - 0.470 0.455 0.480 - - 0 - 0.00%
2024-02-29 0 0.470 0.455 0.470 - - 0 0 - 0.470 0.455 0.470 - - 0 - -2.08%
2024-02-28 0 0.480 0.455 0.480 - - 0 0 - 0.480 0.455 0.480 - - 0 - 0.00%
2024-02-27 0 0.480 0.455 0.480 - - 0 0 - 0.480 0.455 0.480 - - 0 - 0.00%
2024-02-26 0 0.480 0.455 0.495 - - 0 0 - 0.480 0.455 0.495 - - 0 - 0.00%
2024-02-23 0 0.480 0.455 0.480 0.475 0.480 41,000 19,480 0.4751 0.480 0.455 0.480 0.475 0.480 41,000 0.4751 3.23%
2024-02-22 0 0.465 0.450 0.465 0.460 0.465 20,000 9,205 0.4603 0.465 0.450 0.465 0.460 0.465 20,000 0.4603 1.09%
2024-02-21 0 0.460 0.450 0.475 0.450 0.500 796,000 360,380 0.4527 0.460 0.450 0.475 0.450 0.500 796,000 0.4527 -3.16%
2024-02-20 0 0.475 0.475 0.500 0.450 0.475 151,000 71,700 0.4748 0.475 0.475 0.500 0.450 0.475 151,000 0.4748 3.26%
2024-02-19 0 0.460 0.455 0.480 - - 0 0 - 0.460 0.455 0.480 - - 0 - 0.00%
2024-02-16 0 0.460 0.460 0.480 0.450 0.460 42,000 19,310 0.4598 0.460 0.460 0.480 0.450 0.460 42,000 0.4598 -8.00%
2024-02-15 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2024-02-14 0 0.500 0.450 0.520 0.500 0.510 101,000 50,510 0.5001 0.500 0.450 0.520 0.500 0.510 101,000 0.5001 0.00%
2024-02-09 0 0.500 0.460 0.510 - - 0 0 - 0.500 0.460 0.510 - - 0 - 0.00%
2024-02-08 0 0.500 0.470 0.500 0.495 0.500 76,000 37,960 0.4995 0.500 0.470 0.500 0.495 0.500 76,000 0.4995 4.17%
2024-02-07 0 0.480 0.450 0.490 - - 0 0 - 0.480 0.450 0.490 - - 0 - 0.00%
2024-02-06 0 0.480 0.445 0.480 0.480 0.485 59,000 28,575 0.4843 0.480 0.445 0.480 0.480 0.485 59,000 0.4843 4.35%
2024-02-05 0 0.460 0.445 0.490 - - 0 0 - 0.460 0.445 0.490 - - 0 - 0.00%
2024-02-02 0 0.460 0.460 0.490 - - 0 0 - 0.460 0.460 0.490 - - 0 - 2.22%
2024-02-01 0 0.450 0.450 0.490 - - 0 0 - 0.450 0.450 0.490 - - 0 - 0.00%
2024-01-31 0 0.450 0.445 0.460 0.450 0.480 2,000 930 0.4650 0.450 0.445 0.460 0.450 0.480 2,000 0.4650 -2.17%
2024-01-30 0 0.460 0.455 0.460 0.445 0.460 6,000 2,685 0.4475 0.460 0.455 0.460 0.445 0.460 6,000 0.4475 -6.12%
2024-01-29 0 0.490 0.450 0.490 0.490 0.490 1,000 490 0.4900 0.490 0.450 0.490 0.490 0.490 1,000 0.4900 3.16%
2024-01-26 0 0.475 0.445 0.480 0.475 0.475 53,000 25,175 0.4750 0.475 0.445 0.480 0.475 0.475 53,000 0.4750 -1.04%
2024-01-25 0 0.480 0.445 0.490 - - 0 0 - 0.480 0.445 0.490 - - 0 - 0.00%
2024-01-24 0 0.480 0.445 0.495 - - 0 0 - 0.480 0.445 0.495 - - 0 - 0.00%
2024-01-23 0 0.480 0.445 0.490 - - 0 0 - 0.480 0.445 0.490 - - 0 - 0.00%
2024-01-22 0 0.480 0.440 0.485 - - 0 0 - 0.480 0.440 0.485 - - 0 - -2.04%
2024-01-19 0 0.490 0.445 0.495 0.490 0.490 2,000 980 0.4900 0.490 0.445 0.495 0.490 0.490 2,000 0.4900 2.08%
2024-01-18 0 0.480 0.480 0.485 - - 0 0 - 0.480 0.480 0.485 - - 0 - 5.49%
2024-01-17 0 0.455 0.450 0.495 0.455 0.455 7,000 3,185 0.4550 0.455 0.450 0.495 0.455 0.455 7,000 0.4550 0.00%
2024-01-16 0 0.455 0.445 0.465 - - 0 0 - 0.455 0.445 0.465 - - 0 - 0.00%
2024-01-15 0 0.455 0.445 0.455 0.455 0.455 1,000 455 0.4550 0.455 0.445 0.455 0.455 0.455 1,000 0.4550 -5.21%
2024-01-12 0 0.480 0.465 0.480 0.480 0.500 147,000 70,620 0.4804 0.480 0.465 0.480 0.480 0.500 147,000 0.4804 -1.03%
2024-01-11 0 0.485 0.460 0.495 - - 0 0 - 0.485 0.460 0.495 - - 0 - 0.00%
2024-01-10 0 0.485 0.470 0.485 0.470 0.490 159,000 75,420 0.4743 0.485 0.470 0.485 0.470 0.490 159,000 0.4743 2.11%
2024-01-09 0 0.475 0.455 0.485 0.445 0.475 575,000 271,970 0.4730 0.475 0.455 0.485 0.445 0.475 575,000 0.4730 -3.06%
2024-01-08 0 0.490 0.440 0.490 - - 0 0 - 0.490 0.440 0.490 - - 0 - 0.00%
2024-01-05 0 0.490 0.440 0.490 - - 0 0 - 0.490 0.440 0.490 - - 0 - 0.00%
2024-01-04 0 0.490 0.440 0.490 0.490 0.490 1,000 490 0.4900 0.490 0.440 0.490 0.490 0.490 1,000 0.4900 0.00%
2024-01-03 0 0.490 0.440 0.490 0.490 0.490 8,000 3,920 0.4900 0.490 0.440 0.490 0.490 0.490 8,000 0.4900 3.16%
2024-01-02 0 0.475 0.450 0.485 0.440 0.475 10,000 4,435 0.4435 0.475 0.450 0.485 0.440 0.475 10,000 0.4435 -1.04%
2023-12-29 0 0.480 0.440 0.495 - - 0 0 - 0.480 0.440 0.495 - - 0 - 0.00%
2023-12-28 0 0.480 0.475 0.480 0.475 0.485 66,000 31,405 0.4758 0.480 0.475 0.480 0.475 0.485 66,000 0.4758 9.09%
2023-12-27 0 0.440 0.420 0.475 - - 0 0 - 0.440 0.420 0.475 - - 0 - 0.00%
2023-12-22 0 0.440 0.420 0.475 - - 0 0 - 0.440 0.420 0.475 - - 0 - 0.00%
2023-12-21 0 0.440 0.405 0.475 - - 0 0 - 0.440 0.405 0.475 - - 0 - 0.00%
2023-12-20 0 0.440 0.410 0.450 - - 0 0 - 0.440 0.410 0.450 - - 0 - 0.00%
2023-12-19 0 0.440 0.425 0.440 - - 0 0 - 0.440 0.425 0.440 - - 0 - -2.22%
2023-12-18 0 0.450 0.420 0.450 0.420 0.450 29,000 13,020 0.4490 0.450 0.420 0.450 0.420 0.450 29,000 0.4490 2.27%
2023-12-15 0 0.440 0.410 0.475 - - 0 0 - 0.440 0.410 0.475 - - 0 - 0.00%
2023-12-14 0 0.440 0.410 0.470 - - 0 0 - 0.440 0.410 0.470 - - 0 - 0.00%
2023-12-13 0 0.440 0.410 0.475 - - 0 0 - 0.440 0.410 0.475 - - 0 - 0.00%
2023-12-12 0 0.440 0.440 0.465 0.435 0.440 101,000 43,940 0.4350 0.440 0.440 0.465 0.435 0.440 101,000 0.4350 -1.12%
2023-12-11 0 0.445 0.420 0.445 - - 0 0 - 0.445 0.420 0.445 - - 0 - -1.11%
2023-12-08 0 0.450 0.450 0.475 0.425 0.450 34,000 14,965 0.4401 0.450 0.450 0.475 0.425 0.450 34,000 0.4401 5.88%
2023-12-07 0 0.425 0.425 0.445 0.415 0.425 44,000 18,485 0.4201 0.425 0.425 0.445 0.415 0.425 44,000 0.4201 3.66%
2023-12-06 0 0.410 0.410 0.445 0.410 0.450 14,000 6,220 0.4443 0.410 0.410 0.445 0.410 0.450 14,000 0.4443 -2.38%
2023-12-05 0 0.420 0.415 0.445 0.420 0.435 46,000 19,985 0.4345 0.420 0.415 0.445 0.420 0.435 46,000 0.4345 -11.58%
2023-12-04 0 0.475 0.425 0.480 - - 0 0 - 0.475 0.425 0.480 - - 0 - 0.00%
2023-12-01 0 0.475 0.415 0.480 - - 0 0 - 0.475 0.415 0.480 - - 0 - 0.00%
2023-11-30 0 0.475 0.435 0.480 - - 0 0 - 0.475 0.435 0.480 - - 0 - 0.00%
2023-11-29 0 0.475 0.440 0.480 - - 0 0 - 0.475 0.440 0.480 - - 0 - 0.00%
2023-11-28 0 0.475 0.435 0.480 0.430 0.475 26,000 12,305 0.4733 0.475 0.435 0.480 0.430 0.475 26,000 0.4733 5.56%
2023-11-27 0 0.450 0.410 0.480 - - 0 0 - 0.450 0.410 0.480 - - 0 - 0.00%
2023-11-24 0 0.450 0.410 0.475 - - 0 0 - 0.450 0.410 0.475 - - 0 - 0.00%
2023-11-23 0 0.450 0.450 0.480 - - 0 0 - 0.450 0.450 0.480 - - 0 - 0.00%
2023-11-22 0 0.450 0.450 0.480 0.450 0.450 11,000 4,950 0.4500 0.450 0.450 0.480 0.450 0.450 11,000 0.4500 -1.10%
2023-11-21 0 0.455 0.450 0.480 0.455 0.455 11,000 5,005 0.4550 0.455 0.450 0.480 0.455 0.455 11,000 0.4550 -1.09%
2023-11-20 0 0.460 0.460 0.480 - - 0 0 - 0.460 0.460 0.480 - - 0 - 0.00%
2023-11-17 0 0.460 0.440 0.480 - - 0 0 - 0.460 0.440 0.480 - - 0 - 0.00%
2023-11-16 0 0.460 0.430 0.480 - - 0 0 - 0.460 0.430 0.480 - - 0 - 0.00%
2023-11-15 0 0.460 0.460 0.480 - - 0 0 - 0.460 0.460 0.480 - - 0 - 0.00%
2023-11-14 0 0.460 0.460 0.480 - - 0 0 - 0.460 0.460 0.480 - - 0 - 0.00%
2023-11-13 0 0.460 0.460 0.480 - - 0 0 - 0.460 0.460 0.480 - - 0 - 0.00%
2023-11-10 0 0.460 0.460 0.480 0.460 0.460 106,000 48,760 0.4600 0.460 0.460 0.480 0.460 0.460 106,000 0.4600 0.00%
2023-11-09 0 0.460 0.460 0.480 0.460 0.480 9,000 4,230 0.4700 0.460 0.460 0.480 0.460 0.480 9,000 0.4700 0.00%
2023-11-08 0 0.460 0.460 0.480 0.460 0.460 67,000 30,820 0.4600 0.460 0.460 0.480 0.460 0.460 67,000 0.4600 1.10%
2023-11-07 0 0.455 0.450 0.460 - - 0 0 - 0.455 0.450 0.460 - - 0 - 0.00%
2023-11-06 0 0.455 0.455 0.480 0.455 0.455 2,000 925 0.4625 0.455 0.455 0.480 0.455 0.455 2,000 0.4625 -1.09%
2023-11-03 0 0.460 0.460 0.470 - - 0 0 - 0.460 0.460 0.470 - - 0 - 1.10%
2023-11-02 0 0.455 0.450 0.470 0.455 0.470 93,000 43,695 0.4698 0.455 0.450 0.470 0.455 0.470 93,000 0.4698 -2.15%
2023-11-01 0 0.465 0.450 0.475 - - 0 0 - 0.465 0.450 0.475 - - 0 - 0.00%
2023-10-31 0 0.465 0.450 0.470 0.430 0.475 40,000 17,745 0.4436 0.465 0.450 0.470 0.430 0.475 40,000 0.4436 -3.12%
2023-10-30 0 0.480 0.430 0.480 - - 0 0 - 0.480 0.430 0.480 - - 0 - 0.00%
2023-10-27 0 0.480 0.430 0.480 - - 0 0 - 0.480 0.430 0.480 - - 0 - 0.00%
2023-10-26 0 0.480 0.440 0.480 - - 0 0 - 0.480 0.440 0.480 - - 0 - 0.00%
2023-10-25 0 0.480 0.435 0.480 - - 0 0 - 0.480 0.435 0.480 - - 0 - 0.00%
2023-10-24 0 0.480 0.430 0.480 - - 0 0 - 0.480 0.430 0.480 - - 0 - 0.00%
2023-10-20 0 0.480 0.450 0.490 0.455 0.475 64,000 29,740 0.4647 0.480 0.450 0.490 0.455 0.475 64,000 0.4647 -1.03%
2023-10-19 0 0.485 0.455 0.490 - - 0 0 - 0.485 0.455 0.490 - - 0 - 0.00%
2023-10-18 0 0.485 0.460 0.490 - - 0 0 - 0.485 0.460 0.490 - - 0 - 0.00%
2023-10-17 0 0.485 0.470 0.490 - - 0 0 - 0.485 0.470 0.490 - - 0 - 0.00%
2023-10-16 0 0.485 0.470 0.490 0.470 0.490 100,000 47,845 0.4785 0.485 0.470 0.490 0.470 0.490 100,000 0.4785 -1.02%
2023-10-13 0 0.490 0.480 0.500 0.480 0.495 108,000 52,485 0.4860 0.490 0.480 0.500 0.480 0.495 108,000 0.4860 0.00%
2023-10-12 0 0.490 0.485 0.495 0.485 0.500 223,000 109,355 0.4904 0.490 0.485 0.495 0.485 0.500 223,000 0.4904 -2.00%
2023-10-11 0 0.500 0.480 0.510 0.485 0.500 132,000 64,765 0.4906 0.500 0.480 0.510 0.485 0.500 132,000 0.4906 -1.96%
2023-10-10 0 0.510 0.480 0.520 0.485 0.500 105,000 51,680 0.4922 0.510 0.480 0.520 0.485 0.500 105,000 0.4922 0.00%
2023-10-09 0 0.510 0.480 0.520 0.490 0.500 66,000 32,660 0.4948 0.510 0.480 0.520 0.490 0.500 66,000 0.4948 0.00%
2023-10-06 0 0.510 0.480 0.520 0.485 0.510 54,000 26,690 0.4943 0.510 0.480 0.520 0.485 0.510 54,000 0.4943 2.00%
2023-10-05 0 0.500 0.500 0.520 0.500 0.500 3,000 1,500 0.5000 0.500 0.500 0.520 0.500 0.500 3,000 0.5000 0.00%
2023-10-04 0 0.500 0.500 0.520 - - 0 0 - 0.500 0.500 0.520 - - 0 - 0.00%
2023-10-03 0 0.500 0.500 0.520 - - 0 0 - 0.500 0.500 0.520 - - 0 - 0.00%
2023-09-29 0 0.500 0.500 0.520 0.500 0.520 3,000 1,520 0.5067 0.500 0.500 0.520 0.500 0.520 3,000 0.5067 0.00%
2023-09-28 0 0.500 0.500 0.520 0.500 0.520 21,000 10,890 0.5186 0.500 0.500 0.520 0.500 0.520 21,000 0.5186 -3.85%
2023-09-27 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2023-09-26 0 0.520 0.500 0.520 0.510 0.540 31,000 15,910 0.5132 0.520 0.500 0.520 0.510 0.540 31,000 0.5132 -1.89%
2023-09-25 0 0.530 0.530 0.560 0.520 0.530 201,000 106,520 0.5300 0.530 0.530 0.560 0.520 0.530 201,000 0.5300 -3.64%
2023-09-22 0 0.550 0.510 0.550 0.530 0.550 200,000 109,120 0.5456 0.550 0.510 0.550 0.530 0.550 200,000 0.5456 1.85%
2023-09-21 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - 0.00%
2023-09-20 0 0.540 0.510 0.560 - - 0 0 - 0.540 0.510 0.560 - - 0 - 0.00%
2023-09-19 0 0.540 0.510 0.550 - - 0 0 - 0.540 0.510 0.550 - - 0 - -1.82%
2023-09-18 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - -1.79%
2023-09-15 0 0.560 0.510 0.560 - - 0 0 - 0.560 0.510 0.560 - - 0 - 0.00%
2023-09-14 0 0.560 0.510 0.570 - - 0 0 - 0.560 0.510 0.570 - - 0 - 0.00%
2023-09-13 0 0.560 0.510 0.570 - - 0 0 - 0.560 0.510 0.570 - - 0 - 0.00%
2023-09-12 0 0.560 0.520 0.570 - - 0 0 - 0.560 0.520 0.570 - - 0 - 0.00%
2023-09-11 0 0.560 0.520 0.570 0.500 0.560 36,000 18,760 0.5211 0.560 0.520 0.570 0.500 0.560 36,000 0.5211 9.80%
2023-09-07 0 0.510 0.500 0.510 - - 0 0 - 0.510 0.500 0.510 - - 0 - -3.77%
2023-09-06 0 0.530 0.495 0.560 - - 0 0 - 0.530 0.495 0.560 - - 0 - 0.00%
2023-09-05 0 0.530 0.490 0.570 - - 0 0 - 0.530 0.490 0.570 - - 0 - 0.00%
2023-09-04 0 0.530 0.520 0.530 0.500 0.530 75,000 39,500 0.5267 0.530 0.520 0.530 0.500 0.530 75,000 0.5267 6.00%
2023-08-31 0 0.500 0.495 0.530 0.495 0.520 26,000 13,475 0.5183 0.500 0.495 0.530 0.495 0.520 26,000 0.5183 -3.85%
2023-08-30 0 0.520 0.500 0.530 0.490 0.550 11,000 5,680 0.5164 0.520 0.500 0.530 0.490 0.550 11,000 0.5164 0.00%
2023-08-29 0 0.520 0.480 0.570 0.500 0.530 21,000 10,650 0.5071 0.520 0.480 0.570 0.500 0.530 21,000 0.5071 4.00%
2023-08-28 0 0.500 0.500 0.530 0.500 0.540 7,000 3,540 0.5057 0.500 0.500 0.530 0.500 0.540 7,000 0.5057 -1.96%
2023-08-25 0 0.510 0.510 0.530 0.510 0.560 240,000 127,290 0.5304 0.510 0.510 0.530 0.510 0.560 240,000 0.5304 -12.07%
2023-08-24 0 0.580 0.560 0.590 - - 0 0 - 0.580 0.560 0.590 - - 0 - 0.00%
2023-08-23 0 0.580 0.560 0.590 0.570 0.570 2,000 1,140 0.5700 0.580 0.560 0.590 0.570 0.570 2,000 0.5700 -3.33%
2023-08-22 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2023-08-21 0 0.600 0.560 0.610 0.570 0.600 12,000 6,870 0.5725 0.600 0.560 0.610 0.570 0.600 12,000 0.5725 5.26%
2023-08-18 0 0.570 0.560 0.620 0.560 0.630 97,000 59,300 0.6113 0.570 0.560 0.620 0.560 0.630 97,000 0.6113 -5.00%
2023-08-17 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2023-08-16 0 0.600 0.600 0.610 0.570 0.610 235,000 140,980 0.5999 0.600 0.600 0.610 0.570 0.610 235,000 0.5999 3.45%
2023-08-15 0 0.580 0.580 0.620 0.580 0.580 39,000 22,620 0.5800 0.580 0.580 0.620 0.580 0.580 39,000 0.5800 0.00%
2023-08-14 0 0.580 0.560 0.620 - - 0 0 - 0.580 0.560 0.620 - - 0 - 0.00%
2023-08-11 0 0.580 0.570 0.600 0.580 0.590 41,000 24,180 0.5898 0.580 0.570 0.600 0.580 0.590 41,000 0.5898 -6.45%
2023-08-10 0 0.620 0.560 0.630 0.560 0.620 4,000 2,340 0.5850 0.620 0.560 0.630 0.560 0.620 4,000 0.5850 10.71%
2023-08-09 0 0.560 0.560 0.600 - - 0 0 - 0.560 0.560 0.600 - - 0 - 0.00%
2023-08-08 0 0.560 0.560 0.600 - - 0 0 - 0.560 0.560 0.600 - - 0 - 0.00%
2023-08-07 0 0.560 0.560 0.600 0.560 0.560 2,000 1,150 0.5750 0.560 0.560 0.600 0.560 0.560 2,000 0.5750 -1.75%
2023-08-04 0 0.570 0.560 0.600 0.560 0.570 111,000 62,400 0.5622 0.570 0.560 0.600 0.560 0.570 111,000 0.5622 0.00%
2023-08-03 0 0.570 0.560 0.630 0.570 0.610 2,000 1,180 0.5900 0.570 0.560 0.630 0.570 0.610 2,000 0.5900 -3.39%
2023-08-02 0 0.590 0.560 0.590 0.560 0.590 69,000 40,500 0.5870 0.590 0.560 0.590 0.560 0.590 69,000 0.5870 3.51%
2023-08-01 0 0.570 0.560 0.630 0.570 0.620 2,000 1,190 0.5950 0.570 0.560 0.630 0.570 0.620 2,000 0.5950 0.00%
2023-07-31 0 0.570 0.550 0.560 0.560 0.600 24,000 13,920 0.5800 0.570 0.550 0.560 0.560 0.600 24,000 0.5800 -3.39%
2023-07-28 0 0.590 0.570 0.600 - - 0 0 - 0.590 0.570 0.600 - - 0 - 0.00%
2023-07-27 0 0.590 0.550 0.600 - - 0 0 - 0.590 0.550 0.600 - - 0 - 0.00%
2023-07-26 0 0.590 0.560 0.600 - - 0 0 - 0.590 0.560 0.600 - - 0 - 0.00%
2023-07-25 0 0.590 0.550 0.600 - - 0 0 - 0.590 0.550 0.600 - - 0 - 0.00%
2023-07-24 0 0.590 0.590 0.600 - - 0 0 - 0.590 0.590 0.600 - - 0 - 0.00%
2023-07-21 0 0.590 0.550 0.600 - - 0 0 - 0.590 0.550 0.600 - - 0 - 0.00%
2023-07-20 0 0.590 0.590 0.630 - - 0 0 - 0.590 0.590 0.630 - - 0 - 0.00%
2023-07-19 0 0.590 0.550 0.630 - - 0 0 - 0.590 0.550 0.630 - - 0 - 0.00%
2023-07-18 0 0.590 0.580 0.630 - - 0 0 - 0.590 0.580 0.630 - - 0 - 0.00%
2023-07-14 0 0.590 0.580 0.630 - - 0 0 - 0.590 0.580 0.630 - - 0 - 0.00%
2023-07-13 0 0.590 0.590 0.620 0.590 0.590 151,000 89,090 0.5900 0.590 0.590 0.620 0.590 0.590 151,000 0.5900 0.00%
2023-07-12 0 0.590 0.590 0.640 - - 0 0 - 0.590 0.590 0.640 - - 0 - 0.00%
2023-07-11 0 0.590 0.560 0.600 0.550 0.600 89,000 51,880 0.5829 0.590 0.560 0.600 0.550 0.600 89,000 0.5829 0.00%
2023-07-10 0 0.590 0.570 0.620 0.570 0.630 15,000 9,120 0.6080 0.590 0.570 0.620 0.570 0.630 15,000 0.6080 3.51%
2023-07-07 0 0.570 0.560 0.580 0.560 0.570 121,000 68,120 0.5630 0.570 0.560 0.580 0.560 0.570 121,000 0.5630 -1.72%
2023-07-06 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - 0.00%
2023-07-05 0 0.580 0.570 0.620 0.570 0.580 45,000 25,860 0.5747 0.580 0.570 0.620 0.570 0.580 45,000 0.5747 0.00%
2023-07-04 0 0.580 0.550 0.640 0.540 0.560 82,000 45,900 0.5598 0.580 0.550 0.640 0.540 0.560 82,000 0.5598 0.00%
2023-07-03 0 0.580 0.530 0.640 - - 0 0 - 0.580 0.530 0.640 - - 0 - 0.00%
2023-06-30 0 0.580 0.580 0.640 - - 0 0 - 0.580 0.580 0.640 - - 0 - 0.00%
2023-06-29 0 0.580 0.530 0.640 - - 0 0 - 0.580 0.530 0.640 - - 0 - 0.00%
2023-06-28 0 0.580 0.550 0.640 - - 0 0 - 0.580 0.550 0.640 - - 0 - 0.00%
2023-06-27 0 0.580 0.580 0.600 - - 0 0 - 0.580 0.580 0.600 - - 0 - 0.00%
2023-06-26 0 0.580 0.540 0.630 - - 0 0 - 0.580 0.540 0.630 - - 0 - 0.00%
2023-06-23 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - -1.69%
2023-06-21 0 0.590 0.580 0.600 - - 0 0 - 0.590 0.580 0.600 - - 0 - 0.00%
2023-06-20 0 0.590 0.590 0.600 0.590 0.590 83,000 48,970 0.5900 0.590 0.590 0.600 0.590 0.590 83,000 0.5900 1.72%
2023-06-19 0 0.580 0.580 0.620 0.580 0.600 81,000 48,580 0.5998 0.580 0.580 0.620 0.580 0.600 81,000 0.5998 3.57%
2023-06-16 0 0.560 0.560 0.620 0.550 0.620 16,000 9,400 0.5875 0.560 0.560 0.620 0.550 0.620 16,000 0.5875 1.82%
2023-06-15 0 0.550 0.520 0.570 0.550 0.560 60,000 33,590 0.5598 0.550 0.520 0.570 0.550 0.560 60,000 0.5598 -1.79%
2023-06-14 0 0.560 0.550 0.570 - - 0 0 - 0.560 0.550 0.570 - - 0 - 0.00%
2023-06-13 0 0.560 0.550 0.580 - - 0 0 - 0.560 0.550 0.580 - - 0 - 0.00%
2023-06-12 0 0.560 0.530 0.570 - - 0 0 - 0.560 0.530 0.570 - - 0 - 0.00%
2023-06-09 0 0.560 0.530 0.570 0.540 0.560 50,000 27,900 0.5580 0.560 0.530 0.570 0.540 0.560 50,000 0.5580 5.66%
2023-06-08 0 0.530 0.520 0.540 - - 0 0 - 0.530 0.520 0.540 - - 0 - 0.00%
2023-06-07 0 0.530 0.510 0.540 0.510 0.510 18,000 9,180 0.5100 0.530 0.510 0.540 0.510 0.510 18,000 0.5100 -1.85%
2023-06-06 0 0.540 0.520 0.540 0.500 0.570 940,000 488,160 0.5193 0.540 0.520 0.540 0.500 0.570 940,000 0.5193 -5.26%
2023-06-05 0 0.570 0.560 0.590 0.570 0.570 24,000 13,680 0.5700 0.570 0.560 0.590 0.570 0.570 24,000 0.5700 -3.39%
2023-06-02 0 0.590 0.580 0.590 0.590 0.590 1,000 590 0.5900 0.590 0.580 0.590 0.590 0.590 1,000 0.5900 0.00%
2023-06-01 0 0.590 0.580 0.620 - - 0 0 - 0.590 0.580 0.620 - - 0 - 0.00%
2023-05-31 0 0.590 0.580 0.640 - - 0 0 - 0.590 0.580 0.640 - - 0 - 0.00%
2023-05-30 0 0.590 0.580 0.600 - - 0 0 - 0.590 0.580 0.600 - - 0 - 0.00%
2023-05-29 0 0.590 0.580 0.600 - - 0 0 - 0.590 0.580 0.600 - - 0 - 0.00%
2023-05-25 0 0.590 0.580 0.620 - - 0 0 - 0.590 0.580 0.620 - - 0 - 0.00%
2023-05-24 0 0.590 0.580 0.640 - - 2,000 1,200 0.6000 0.590 0.580 0.640 - - 2,000 0.6000 0.00%
2023-05-23 0 0.590 0.580 0.600 - - 0 0 - 0.590 0.580 0.600 - - 0 - 0.00%
2023-05-22 0 0.590 0.590 0.640 0.590 0.630 4,000 2,400 0.6000 0.590 0.590 0.640 0.590 0.630 4,000 0.6000 0.00%
2023-05-19 0 0.590 0.590 0.620 0.590 0.590 12,000 7,080 0.5900 0.590 0.590 0.620 0.590 0.590 12,000 0.5900 1.72%
2023-05-18 0 0.580 0.580 0.640 - - 0 0 - 0.580 0.580 0.640 - - 0 - 0.00%
2023-05-17 0 0.580 0.580 0.600 0.580 0.600 101,000 60,580 0.5998 0.580 0.580 0.600 0.580 0.600 101,000 0.5998 0.00%
2023-05-16 0 0.580 0.570 0.600 0.570 0.590 336,000 191,770 0.5707 0.580 0.570 0.600 0.570 0.590 336,000 0.5707 -1.69%
2023-05-15 0 0.590 0.590 0.640 - - 0 0 - 0.590 0.590 0.640 - - 0 - 0.00%
2023-05-12 0 0.590 0.590 0.660 0.590 0.610 8,000 4,860 0.6075 0.590 0.590 0.660 0.590 0.610 8,000 0.6075 -1.67%
2023-05-11 0 0.600 0.600 0.620 - - 0 0 - 0.600 0.600 0.620 - - 0 - 1.69%
2023-05-10 0 0.590 0.590 0.620 - - 0 0 - 0.590 0.590 0.620 - - 0 - 0.00%
2023-05-09 0 0.590 0.590 0.620 - - 0 0 - 0.590 0.590 0.620 - - 0 - 0.00%
2023-05-08 0 0.590 0.590 0.620 0.590 0.620 21,000 12,990 0.6186 0.590 0.590 0.620 0.590 0.620 21,000 0.6186 0.00%
2023-05-05 0 0.590 0.590 0.620 0.590 0.620 187,000 110,480 0.5908 0.590 0.590 0.620 0.590 0.620 187,000 0.5908 -1.67%
2023-05-04 0 0.600 0.600 0.660 0.600 0.660 6,000 3,900 0.6500 0.600 0.600 0.660 0.600 0.660 6,000 0.6500 -9.09%
2023-05-03 0 0.660 0.600 0.680 - - 0 0 - 0.660 0.600 0.680 - - 0 - 0.00%
2023-05-02 0 0.660 0.600 0.660 - - 0 0 - 0.660 0.600 0.660 - - 0 - -1.49%
2023-04-28 0 0.670 0.600 0.680 0.590 0.670 7,000 4,250 0.6071 0.670 0.600 0.680 0.590 0.670 7,000 0.6071 13.56%
2023-04-27 0 0.590 0.590 0.610 0.590 0.600 24,000 14,260 0.5942 0.590 0.590 0.610 0.590 0.600 24,000 0.5942 -1.67%
2023-04-26 0 0.600 0.600 0.630 0.600 0.600 17,000 10,200 0.6000 0.600 0.600 0.630 0.600 0.600 17,000 0.6000 0.00%
2023-04-25 0 0.600 0.600 0.630 0.600 0.620 51,000 31,600 0.6196 0.600 0.600 0.630 0.600 0.620 51,000 0.6196 -7.69%
2023-04-24 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - 0.00%
2023-04-21 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2023-04-20 0 0.650 0.600 0.670 - - 0 0 - 0.650 0.600 0.670 - - 0 - 0.00%
2023-04-19 0 0.650 0.610 0.670 - - 0 0 - 0.650 0.610 0.670 - - 0 - 0.00%
2023-04-18 0 0.650 0.620 0.660 0.590 0.650 82,000 50,820 0.6198 0.650 0.620 0.660 0.590 0.650 82,000 0.6198 6.56%
2023-04-17 0 0.610 0.590 0.610 - - 0 0 - 0.610 0.590 0.610 - - 0 - 0.00%
2023-04-14 0 0.610 0.600 0.630 0.590 0.600 22,000 13,190 0.5995 0.610 0.600 0.630 0.590 0.600 22,000 0.5995 3.39%
2023-04-13 0 0.590 0.590 0.620 0.590 0.620 24,000 14,460 0.6025 0.590 0.590 0.620 0.590 0.620 24,000 0.6025 -3.28%
2023-04-12 0 0.610 0.590 0.680 - - 0 0 - 0.610 0.590 0.680 - - 0 - 0.00%
2023-04-11 0 0.610 0.590 0.620 0.600 0.620 7,000 4,320 0.6171 0.610 0.590 0.620 0.600 0.620 7,000 0.6171 -1.61%
2023-04-06 0 0.620 0.600 0.680 0.600 0.620 20,000 12,140 0.6070 0.620 0.600 0.680 0.600 0.620 20,000 0.6070 3.33%
2023-04-04 0 0.600 0.590 0.610 0.590 0.620 21,000 12,970 0.6176 0.600 0.590 0.610 0.590 0.620 21,000 0.6176 -3.23%
2023-04-03 0 0.620 0.590 0.630 0.580 0.600 14,000 8,380 0.5986 0.620 0.590 0.630 0.580 0.600 14,000 0.5986 3.33%
2023-03-31 0 0.600 0.580 0.610 0.590 0.610 98,000 59,760 0.6098 0.600 0.580 0.610 0.590 0.610 98,000 0.6098 -1.64%
2023-03-30 0 0.610 0.580 0.610 - - 0 0 - 0.610 0.580 0.610 - - 0 - 0.00%
2023-03-29 0 0.610 0.590 0.630 0.580 0.600 305,000 178,130 0.5840 0.610 0.590 0.630 0.580 0.600 305,000 0.5840 -1.61%
2023-03-28 0 0.620 0.600 0.630 - - 0 0 - 0.620 0.600 0.630 - - 0 - 0.00%
2023-03-27 0 0.620 0.600 0.630 - - 0 0 - 0.620 0.600 0.630 - - 0 - 0.00%
2023-03-24 0 0.620 0.600 0.640 - - 0 0 - 0.620 0.600 0.640 - - 0 - 1.64%
2023-03-23 0 0.610 0.610 0.630 0.610 0.630 112,000 68,480 0.6114 0.610 0.610 0.630 0.610 0.630 112,000 0.6114 -3.17%
2023-03-22 0 0.630 0.620 0.640 0.610 0.630 24,000 14,780 0.6158 0.630 0.620 0.640 0.610 0.630 24,000 0.6158 3.28%
2023-03-21 0 0.610 0.610 0.630 0.600 0.630 42,000 25,990 0.6188 0.610 0.610 0.630 0.600 0.630 42,000 0.6188 0.00%
2023-03-20 0 0.610 0.610 0.630 0.610 0.610 9,000 5,490 0.6100 0.610 0.610 0.630 0.610 0.610 9,000 0.6100 0.00%
2023-03-17 0 0.610 0.610 0.630 0.610 0.610 5,000 3,050 0.6100 0.610 0.610 0.630 0.610 0.610 5,000 0.6100 0.00%
2023-03-16 0 0.610 0.610 0.630 0.610 0.630 177,000 110,450 0.6240 0.610 0.610 0.630 0.610 0.630 177,000 0.6240 -1.61%
2023-03-15 0 0.620 0.610 0.640 0.610 0.640 4,000 2,490 0.6225 0.620 0.610 0.640 0.610 0.640 4,000 0.6225 -3.12%
2023-03-14 0 0.640 0.620 0.640 0.590 0.640 993,000 608,940 0.6132 0.640 0.620 0.640 0.590 0.640 993,000 0.6132 -3.03%
2023-03-13 0 0.660 0.620 0.660 0.660 0.700 82,000 55,000 0.6707 0.660 0.620 0.660 0.660 0.700 82,000 0.6707 0.00%
2023-03-10 0 0.660 0.650 0.660 0.640 0.680 676,000 440,820 0.6521 0.660 0.650 0.660 0.640 0.680 676,000 0.6521 -7.04%
2023-03-09 0 0.710 0.680 0.710 - - 0 0 - 0.710 0.680 0.710 - - 0 - 0.00%
2023-03-08 0 0.710 0.680 0.710 - - 0 0 - 0.710 0.680 0.710 - - 0 - 0.00%
2023-03-07 0 0.710 0.690 0.710 0.690 0.710 17,000 12,050 0.7088 0.710 0.690 0.710 0.690 0.710 17,000 0.7088 0.00%
2023-03-06 0 0.710 0.680 0.720 0.680 0.700 52,000 35,900 0.6904 0.710 0.680 0.720 0.680 0.700 52,000 0.6904 1.43%
2023-03-03 0 0.700 0.700 0.730 - - 200 134 0.6700 0.700 0.700 0.730 - - 200 0.6700 1.45%
2023-03-02 0 0.690 0.690 0.720 0.690 0.690 9,000 6,210 0.6900 0.690 0.690 0.720 0.690 0.690 9,000 0.6900 0.00%
2023-03-01 0 0.690 0.680 0.730 0.690 0.720 2,000 1,410 0.7050 0.690 0.680 0.730 0.690 0.720 2,000 0.7050 -1.43%
2023-02-28 0 0.700 0.690 0.730 - - 0 0 - 0.700 0.690 0.730 - - 0 - 0.00%
2023-02-27 0 0.700 0.700 0.720 0.700 0.720 22,000 15,820 0.7191 0.700 0.700 0.720 0.700 0.720 22,000 0.7191 -1.41%
2023-02-24 0 0.710 0.700 0.710 0.700 0.750 525,000 377,260 0.7186 0.710 0.700 0.710 0.700 0.750 525,000 0.7186 0.00%
2023-02-23 0 0.710 0.710 0.730 0.710 0.720 21,000 15,110 0.7195 0.710 0.710 0.730 0.710 0.720 21,000 0.7195 -1.39%
2023-02-22 0 0.720 0.710 0.730 - - 0 0 - 0.720 0.710 0.730 - - 0 - 0.00%
2023-02-21 0 0.720 0.720 0.730 0.710 0.720 21,000 15,070 0.7176 0.720 0.720 0.730 0.710 0.720 21,000 0.7176 -1.37%
2023-02-20 0 0.730 0.730 0.750 0.710 0.720 6,000 4,280 0.7133 0.730 0.730 0.750 0.710 0.720 6,000 0.7133 0.00%
2023-02-17 0 0.730 0.710 0.750 - - 0 0 - 0.730 0.710 0.750 - - 0 - 0.00%
2023-02-16 0 0.730 0.730 0.750 - - 0 0 - 0.730 0.730 0.750 - - 0 - 1.39%
2023-02-15 0 0.720 0.720 0.750 0.710 0.750 111,000 83,010 0.7478 0.720 0.720 0.750 0.710 0.750 111,000 0.7478 -1.37%
2023-02-14 0 0.730 0.710 0.730 - - 0 0 - 0.730 0.710 0.730 - - 0 - -1.35%
2023-02-13 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - 0.00%
2023-02-10 0 0.740 0.710 0.750 - - 0 0 - 0.740 0.710 0.750 - - 0 - 0.00%
2023-02-09 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - 0.00%
2023-02-08 0 0.740 0.720 0.740 0.720 0.740 30,000 21,620 0.7207 0.740 0.720 0.740 0.720 0.740 30,000 0.7207 0.00%
2023-02-07 0 0.740 0.720 0.740 0.720 0.740 42,000 30,460 0.7252 0.740 0.720 0.740 0.720 0.740 42,000 0.7252 2.78%
2023-02-06 0 0.720 0.710 0.740 0.710 0.740 47,000 34,070 0.7249 0.720 0.710 0.740 0.710 0.740 47,000 0.7249 -4.00%
2023-02-03 0 0.750 0.710 0.750 0.690 0.750 61,000 44,660 0.7321 0.750 0.710 0.750 0.690 0.750 61,000 0.7321 4.17%
2023-02-02 0 0.720 0.690 0.750 - - 0 0 - 0.720 0.690 0.750 - - 0 - 0.00%
2023-02-01 0 0.720 0.710 0.750 0.710 0.710 8,000 5,680 0.7100 0.720 0.710 0.750 0.710 0.710 8,000 0.7100 4.35%
2023-01-31 0 0.690 0.690 0.750 0.690 0.740 76,000 53,650 0.7059 0.690 0.690 0.750 0.690 0.740 76,000 0.7059 -5.48%
2023-01-30 0 0.730 0.700 0.730 0.730 0.730 1,000 730 0.7300 0.730 0.700 0.730 0.730 0.730 1,000 0.7300 -2.67%
2023-01-27 0 0.750 0.710 0.750 0.700 0.750 51,000 37,660 0.7384 0.750 0.710 0.750 0.700 0.750 51,000 0.7384 1.35%
2023-01-26 0 0.740 0.700 0.740 0.710 0.740 34,000 24,530 0.7215 0.740 0.700 0.740 0.710 0.740 34,000 0.7215 1.37%
2023-01-20 0 0.730 0.700 0.730 - - 0 0 - 0.730 0.700 0.730 - - 0 - 0.00%
2023-01-19 0 0.730 0.700 0.730 - - 0 0 - 0.730 0.700 0.730 - - 0 - 0.00%
2023-01-18 0 0.730 0.690 0.730 - - 0 0 - 0.730 0.690 0.730 - - 0 - 0.00%
2023-01-17 0 0.730 0.690 0.730 - - 0 0 - 0.730 0.690 0.730 - - 0 - 0.00%
2023-01-16 0 0.730 0.710 0.740 0.700 0.730 17,000 12,320 0.7247 0.730 0.710 0.740 0.700 0.730 17,000 0.7247 7.35%
2023-01-13 0 0.680 0.680 0.740 0.680 0.680 19,000 12,920 0.6800 0.680 0.680 0.740 0.680 0.680 19,000 0.6800 -5.56%
2023-01-12 0 0.720 0.680 0.740 - - 0 0 - 0.720 0.680 0.740 - - 0 - 0.00%
2023-01-11 0 0.720 0.680 0.740 0.680 0.740 7,000 4,940 0.7057 0.720 0.680 0.740 0.680 0.740 7,000 0.7057 4.35%
2023-01-10 0 0.690 0.690 0.730 0.670 0.690 43,000 29,620 0.6888 0.690 0.690 0.730 0.670 0.690 43,000 0.6888 1.47%
2023-01-09 0 0.680 0.680 0.730 0.670 0.720 101,000 68,610 0.6793 0.680 0.680 0.730 0.670 0.720 101,000 0.6793 0.00%
2023-01-06 0 0.680 0.680 0.710 0.680 0.700 63,000 44,060 0.6994 0.680 0.680 0.710 0.680 0.700 63,000 0.6994 0.00%
2023-01-05 0 0.680 0.680 0.730 0.680 0.710 92,000 62,600 0.6804 0.680 0.680 0.730 0.680 0.710 92,000 0.6804 -1.45%
2023-01-04 0 0.690 0.690 0.720 0.670 0.710 3,000 2,090 0.6967 0.690 0.690 0.720 0.670 0.710 3,000 0.6967 -2.82%
2023-01-03 0 0.710 0.680 0.710 0.690 0.710 5,000 3,490 0.6980 0.710 0.680 0.710 0.690 0.710 5,000 0.6980 5.97%
2022-12-30 0 0.670 0.670 0.690 0.660 0.670 40,000 26,700 0.6675 0.670 0.670 0.690 0.660 0.670 40,000 0.6675 0.00%
2022-12-29 0 0.670 0.670 0.730 0.670 0.720 5,000 3,530 0.7060 0.670 0.670 0.730 0.670 0.720 5,000 0.7060 -2.90%
2022-12-28 0 0.690 0.690 0.730 0.670 0.730 159,000 108,570 0.6828 0.690 0.690 0.730 0.670 0.730 159,000 0.6828 -5.48%
2022-12-23 0 0.730 0.660 0.730 0.660 0.730 35,000 24,410 0.6974 0.730 0.660 0.730 0.660 0.730 35,000 0.6974 4.29%
2022-12-22 0 0.700 0.660 0.700 0.650 0.700 23,000 15,960 0.6939 0.700 0.660 0.700 0.650 0.700 23,000 0.6939 7.69%
2022-12-21 0 0.650 0.650 0.690 0.650 0.660 44,000 28,610 0.6502 0.650 0.650 0.690 0.650 0.660 44,000 0.6502 -1.52%
2022-12-20 0 0.660 0.660 0.690 0.660 0.700 9,000 6,130 0.6811 0.660 0.660 0.690 0.660 0.700 9,000 0.6811 -1.49%
2022-12-19 0 0.670 0.670 0.700 0.670 0.730 4,000 2,740 0.6850 0.670 0.670 0.700 0.670 0.730 4,000 0.6850 1.52%
2022-12-16 0 0.660 0.660 0.710 0.660 0.680 12,000 8,130 0.6775 0.660 0.660 0.710 0.660 0.680 12,000 0.6775 0.00%
2022-12-15 0 0.660 0.660 0.710 0.660 0.710 4,000 2,690 0.6725 0.660 0.660 0.710 0.660 0.710 4,000 0.6725 0.00%
2022-12-14 0 0.660 0.640 0.690 0.650 0.660 140,000 92,130 0.6581 0.660 0.640 0.690 0.650 0.660 140,000 0.6581 -5.71%
2022-12-13 0 0.700 0.670 0.730 0.660 0.700 40,000 27,230 0.6808 0.700 0.670 0.730 0.660 0.700 40,000 0.6808 -2.78%
2022-12-12 0 0.720 0.660 0.720 0.650 0.720 24,000 16,690 0.6954 0.720 0.660 0.720 0.650 0.720 24,000 0.6954 2.86%
2022-12-09 0 0.700 0.650 0.710 0.700 0.700 1,000 700 0.7000 0.700 0.650 0.710 0.700 0.700 1,000 0.7000 0.00%
2022-12-08 0 0.700 0.640 0.700 0.640 0.700 21,000 14,630 0.6967 0.700 0.640 0.700 0.640 0.700 21,000 0.6967 6.06%
2022-12-07 0 0.660 0.660 0.700 0.650 0.650 2,000 1,300 0.6500 0.660 0.660 0.700 0.650 0.650 2,000 0.6500 3.13%
2022-12-06 0 0.640 0.640 0.700 0.630 0.700 5,000 3,430 0.6860 0.640 0.640 0.700 0.630 0.700 5,000 0.6860 -8.57%
2022-12-05 0 0.700 0.620 0.700 0.620 0.700 68,000 46,820 0.6885 0.700 0.620 0.700 0.620 0.700 68,000 0.6885 9.38%
2022-12-02 0 0.640 0.620 0.640 - - 0 0 - 0.640 0.620 0.640 - - 0 - 0.00%
2022-12-01 0 0.640 0.620 0.640 0.600 0.660 58,000 37,200 0.6414 0.640 0.620 0.640 0.600 0.660 58,000 0.6414 8.47%
2022-11-30 0 0.590 0.590 0.600 - - 0 0 - 0.590 0.590 0.600 - - 0 - 1.72%
2022-11-29 0 0.580 0.580 0.600 - - 0 0 - 0.580 0.580 0.600 - - 0 - 0.00%
2022-11-28 0 0.580 0.580 0.600 0.580 0.580 2,000 1,180 0.5900 0.580 0.580 0.600 0.580 0.580 2,000 0.5900 -1.69%
2022-11-25 0 0.590 0.590 0.600 - - 0 0 - 0.590 0.590 0.600 - - 0 - 0.00%
2022-11-24 0 0.590 0.590 0.600 0.580 0.600 20,000 11,760 0.5880 0.590 0.590 0.600 0.580 0.600 20,000 0.5880 -3.28%
2022-11-23 0 0.610 0.580 0.620 - - 0 0 - 0.610 0.580 0.620 - - 0 - 0.00%
2022-11-22 0 0.610 0.590 0.630 - - 0 0 - 0.610 0.590 0.630 - - 0 - 0.00%
2022-11-21 0 0.610 0.590 0.610 0.590 0.610 7,000 4,210 0.6014 0.610 0.590 0.610 0.590 0.610 7,000 0.6014 0.00%
2022-11-18 0 0.610 0.600 0.610 0.610 0.630 143,000 87,270 0.6103 0.610 0.600 0.610 0.610 0.630 143,000 0.6103 -3.17%
2022-11-17 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - 0.00%
2022-11-16 0 0.630 0.600 0.630 0.630 0.630 1,000 630 0.6300 0.630 0.600 0.630 0.630 0.630 1,000 0.6300 0.00%
2022-11-15 0 0.630 0.590 0.630 0.580 0.630 122,000 74,610 0.6116 0.630 0.590 0.630 0.580 0.630 122,000 0.6116 3.28%
2022-11-14 0 0.610 0.590 0.630 0.580 0.610 26,000 15,250 0.5865 0.610 0.590 0.630 0.580 0.610 26,000 0.5865 5.17%
2022-11-11 0 0.580 0.580 0.600 0.580 0.610 78,000 45,670 0.5855 0.580 0.580 0.600 0.580 0.610 78,000 0.5855 -1.69%
2022-11-10 0 0.590 0.570 0.600 0.590 0.590 9,000 5,310 0.5900 0.590 0.570 0.600 0.590 0.590 9,000 0.5900 0.00%
2022-11-09 0 0.590 0.580 0.610 0.560 0.590 58,000 33,090 0.5705 0.590 0.580 0.610 0.560 0.590 58,000 0.5705 0.00%
2022-11-08 0 0.590 0.580 0.610 0.580 0.590 12,000 6,990 0.5825 0.590 0.580 0.610 0.580 0.590 12,000 0.5825 -1.67%
2022-11-07 0 0.600 0.580 0.610 0.580 0.610 45,000 26,490 0.5887 0.600 0.580 0.610 0.580 0.610 45,000 0.5887 0.00%
2022-11-04 0 0.600 0.570 0.610 0.570 0.620 13,000 7,710 0.5931 0.600 0.570 0.610 0.570 0.620 13,000 0.5931 1.69%
2022-11-03 0 0.590 0.570 0.590 - - 0 0 - 0.590 0.570 0.590 - - 0 - -1.67%
2022-11-02 0 0.600 0.570 0.600 0.600 0.600 11,000 6,600 0.6000 0.600 0.570 0.600 0.600 0.600 11,000 0.6000 0.00%
2022-11-01 0 0.600 0.570 0.610 0.570 0.600 56,000 32,050 0.5723 0.600 0.570 0.610 0.570 0.600 56,000 0.5723 3.45%
2022-10-31 0 0.580 0.560 0.600 0.580 0.580 16,000 9,280 0.5800 0.580 0.560 0.600 0.580 0.580 16,000 0.5800 1.75%
2022-10-28 0 0.570 0.570 0.610 0.570 0.620 91,000 53,080 0.5833 0.570 0.570 0.610 0.570 0.620 91,000 0.5833 -5.00%
2022-10-27 0 0.600 0.590 0.630 0.600 0.620 21,000 13,000 0.6190 0.600 0.590 0.630 0.600 0.620 21,000 0.6190 -3.23%
2022-10-26 0 0.620 0.600 0.620 0.570 0.620 152,000 92,300 0.6072 0.620 0.600 0.620 0.570 0.620 152,000 0.6072 1.64%
2022-10-25 0 0.610 0.580 0.610 - - 0 0 - 0.610 0.580 0.610 - - 0 - -1.61%
2022-10-24 0 0.620 0.570 0.620 0.550 0.620 227,000 136,350 0.6007 0.620 0.570 0.620 0.550 0.620 227,000 0.6007 -1.59%
2022-10-21 0 0.630 0.580 0.630 - - 0 0 - 0.630 0.580 0.630 - - 0 - 0.00%
2022-10-20 0 0.630 0.580 0.640 - - 0 0 - 0.630 0.580 0.640 - - 0 - 0.00%
2022-10-19 0 0.630 0.590 0.640 0.590 0.630 9,000 5,350 0.5944 0.630 0.590 0.640 0.590 0.630 9,000 0.5944 -1.56%
2022-10-18 0 0.640 0.580 0.640 0.570 0.650 3,000 1,860 0.6200 0.640 0.580 0.640 0.570 0.650 3,000 0.6200 6.67%
2022-10-17 0 0.600 0.600 0.620 0.600 0.620 206,000 127,660 0.6197 0.600 0.600 0.620 0.600 0.620 206,000 0.6197 -1.64%
2022-10-14 0 0.610 0.610 0.630 0.610 0.620 129,000 78,910 0.6117 0.610 0.610 0.630 0.610 0.620 129,000 0.6117 -6.15%
2022-10-13 0 0.650 0.610 0.660 0.610 0.640 60,000 37,970 0.6328 0.650 0.610 0.660 0.610 0.640 60,000 0.6328 0.00%
2022-10-12 0 0.650 0.640 0.660 - - 0 0 - 0.650 0.640 0.660 - - 0 - 0.00%
2022-10-11 0 0.650 0.640 0.660 - - 0 0 - 0.650 0.640 0.660 - - 0 - 0.00%
2022-10-10 0 0.650 0.650 0.670 - - 0 0 - 0.650 0.650 0.670 - - 0 - 0.00%
2022-10-07 0 0.650 0.650 0.680 0.650 0.660 62,000 40,700 0.6565 0.650 0.650 0.680 0.650 0.660 62,000 0.6565 -7.14%
2022-10-06 0 0.700 0.660 0.700 0.670 0.700 17,000 11,670 0.6865 0.700 0.660 0.700 0.670 0.700 17,000 0.6865 1.45%
2022-10-05 0 0.690 0.660 0.690 0.680 0.690 23,000 15,850 0.6891 0.690 0.660 0.690 0.680 0.690 23,000 0.6891 1.47%
2022-10-03 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - 0.00%
2022-09-30 0 0.680 0.680 0.690 0.650 0.650 10,000 6,660 0.6660 0.680 0.680 0.690 0.650 0.650 10,000 0.6660 3.03%
2022-09-29 0 0.660 0.650 0.680 0.660 0.690 115,000 78,630 0.6837 0.660 0.650 0.680 0.660 0.690 115,000 0.6837 -1.49%
2022-09-28 0 0.670 0.660 0.690 0.660 0.690 135,000 92,460 0.6849 0.670 0.660 0.690 0.660 0.690 135,000 0.6849 1.52%
2022-09-27 0 0.660 0.660 0.700 0.660 0.710 6,000 4,090 0.6817 0.660 0.660 0.700 0.660 0.710 6,000 0.6817 -7.04%
2022-09-26 0 0.710 0.660 0.710 - - 0 0 - 0.710 0.660 0.710 - - 0 - 0.00%
2022-09-23 0 0.710 0.660 0.710 0.650 0.720 6,000 4,150 0.6917 0.710 0.660 0.710 0.650 0.720 6,000 0.6917 1.43%
2022-09-22 0 0.700 0.650 0.710 - - 0 0 - 0.700 0.650 0.710 - - 0 - 0.00%
2022-09-21 0 0.700 0.670 0.710 0.700 0.700 46,000 32,200 0.7000 0.700 0.670 0.710 0.700 0.700 46,000 0.7000 4.48%
2022-09-20 0 0.670 0.670 0.720 0.650 0.730 7,000 4,740 0.6771 0.670 0.670 0.720 0.650 0.730 7,000 0.6771 0.00%
2022-09-19 0 0.670 0.640 0.690 - - 0 0 - 0.670 0.640 0.690 - - 0 - 0.00%
2022-09-16 0 0.670 0.670 0.710 0.650 0.670 79,000 52,830 0.6687 0.670 0.670 0.710 0.650 0.670 79,000 0.6687 -5.63%
2022-09-15 0 0.710 0.670 0.710 0.700 0.710 80,000 56,760 0.7095 0.710 0.670 0.710 0.700 0.710 80,000 0.7095 2.90%
2022-09-14 0 0.690 0.670 0.710 - - 0 0 - 0.690 0.670 0.710 - - 0 - 0.00%
2022-09-13 0 0.690 0.650 0.710 - - 0 0 - 0.690 0.650 0.710 - - 0 - 0.00%
2022-09-09 0 0.690 0.690 0.710 0.690 0.700 108,000 75,540 0.6994 0.690 0.690 0.710 0.690 0.700 108,000 0.6994 -2.82%
2022-09-08 0 0.710 0.670 0.710 - - 0 0 - 0.710 0.670 0.710 - - 0 - 0.00%
2022-09-07 0 0.710 0.680 0.710 0.680 0.710 35,000 24,730 0.7066 0.710 0.680 0.710 0.680 0.710 35,000 0.7066 1.43%
2022-09-06 0 0.700 0.690 0.720 0.690 0.720 63,000 44,890 0.7125 0.700 0.690 0.720 0.690 0.720 63,000 0.7125 -2.78%
2022-09-05 0 0.720 0.660 0.750 - - 0 0 - 0.720 0.660 0.750 - - 0 - 0.00%
2022-09-02 0 0.720 0.660 0.740 - - 0 0 - 0.720 0.660 0.740 - - 0 - 0.00%
2022-09-01 0 0.720 0.680 0.750 - - 0 0 - 0.720 0.680 0.750 - - 0 - 0.00%
2022-08-31 0 0.720 0.680 0.740 - - 0 0 - 0.720 0.680 0.740 - - 0 - 0.00%
2022-08-30 0 0.720 0.670 0.750 - - 0 0 - 0.720 0.670 0.750 - - 0 - 0.00%
2022-08-29 0 0.720 0.720 0.730 0.690 0.690 2,000 1,380 0.6900 0.720 0.720 0.730 0.690 0.690 2,000 0.6900 1.41%
2022-08-26 0 0.710 0.680 0.730 - - 0 0 - 0.710 0.680 0.730 - - 0 - 0.00%
2022-08-25 0 0.710 0.670 0.720 0.710 0.710 2,000 1,410 0.7050 0.710 0.670 0.720 0.710 0.710 2,000 0.7050 2.90%
2022-08-24 0 0.690 0.670 0.700 0.650 0.730 153,000 101,450 0.6631 0.690 0.670 0.700 0.650 0.730 153,000 0.6631 -5.48%
2022-08-23 0 0.730 0.700 0.730 0.710 0.750 15,000 10,910 0.7273 0.730 0.700 0.730 0.710 0.750 15,000 0.7273 7.35%
2022-08-22 0 0.680 0.680 0.710 0.660 0.700 72,000 49,920 0.6933 0.680 0.680 0.710 0.660 0.700 72,000 0.6933 -4.23%
2022-08-19 0 0.710 0.710 0.740 0.710 0.740 58,000 42,330 0.7298 0.710 0.710 0.740 0.710 0.740 58,000 0.7298 -4.05%
2022-08-18 0 0.740 0.700 0.740 0.740 0.740 90,000 66,600 0.7400 0.740 0.700 0.740 0.740 0.740 90,000 0.7400 0.00%
2022-08-17 0 0.740 0.690 0.740 0.740 0.750 139,000 103,780 0.7466 0.740 0.690 0.740 0.740 0.750 139,000 0.7466 0.00%
2022-08-16 0 0.740 0.690 0.740 - - 0 0 - 0.740 0.690 0.740 - - 0 - 0.00%
2022-08-15 0 0.740 0.690 0.740 - - 12,000 8,880 0.7400 0.740 0.690 0.740 - - 12,000 0.7400 0.00%
2022-08-12 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - 0.00%
2022-08-11 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - 0.00%
2022-08-10 0 0.740 0.720 0.740 0.690 0.740 146,000 106,530 0.7297 0.740 0.720 0.740 0.690 0.740 146,000 0.7297 7.25%
2022-08-09 0 0.690 0.660 0.690 - - 0 0 - 0.690 0.660 0.690 - - 0 - 0.00%
2022-08-08 0 0.690 0.660 0.700 - - 0 0 - 0.690 0.660 0.700 - - 0 - 0.00%
2022-08-05 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2022-08-04 0 0.690 0.650 0.700 0.690 0.690 10,000 6,900 0.6900 0.690 0.650 0.700 0.690 0.690 10,000 0.6900 0.00%
2022-08-03 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2022-08-02 0 0.690 0.670 0.690 - - 0 0 - 0.690 0.670 0.690 - - 0 - 0.00%
2022-08-01 0 0.690 0.660 0.690 - - 0 0 - 0.690 0.660 0.690 - - 0 - 0.00%
2022-07-29 0 0.690 0.660 0.690 0.670 0.690 57,000 38,730 0.6795 0.690 0.660 0.690 0.670 0.690 57,000 0.6795 0.00%
2022-07-28 0 0.690 0.670 0.690 0.690 0.700 43,000 29,780 0.6926 0.690 0.670 0.690 0.690 0.700 43,000 0.6926 0.00%
2022-07-27 0 0.690 0.650 0.690 0.690 0.690 1,000 690 0.6900 0.690 0.650 0.690 0.690 0.690 1,000 0.6900 2.99%
2022-07-26 0 0.670 0.660 0.690 0.660 0.670 44,000 29,400 0.6682 0.670 0.660 0.690 0.660 0.670 44,000 0.6682 1.52%
2022-07-25 0 0.660 0.640 0.660 0.640 0.680 112,000 74,330 0.6637 0.660 0.640 0.660 0.640 0.680 112,000 0.6637 -4.35%
2022-07-22 0 0.690 0.670 0.700 0.650 0.710 1,096,000 727,140 0.6634 0.690 0.670 0.700 0.650 0.710 1,096,000 0.6634 -4.17%
2022-07-21 0 0.720 0.720 0.730 - - 0 0 - 0.720 0.720 0.730 - - 0 - 0.00%
2022-07-20 0 0.720 0.720 0.750 0.710 0.720 21,000 14,970 0.7129 0.720 0.720 0.750 0.710 0.720 21,000 0.7129 0.00%
2022-07-19 0 0.720 0.710 0.760 0.720 0.790 123,000 90,950 0.7394 0.720 0.710 0.760 0.720 0.790 123,000 0.7394 -4.00%
2022-07-18 0 0.750 0.740 0.780 0.750 0.750 60,000 45,000 0.7500 0.750 0.740 0.780 0.750 0.750 60,000 0.7500 -3.85%
2022-07-15 0 0.780 0.750 0.780 - - 0 0 - 0.780 0.750 0.780 - - 0 - 0.00%
2022-07-14 0 0.780 0.740 0.780 0.770 0.780 29,000 22,450 0.7741 0.780 0.740 0.780 0.770 0.780 29,000 0.7741 4.00%
2022-07-13 0 0.750 0.740 0.750 0.750 0.750 1,000 750 0.7500 0.750 0.740 0.750 0.750 0.750 1,000 0.7500 0.00%
2022-07-12 0 0.750 0.740 0.790 0.750 0.750 14,000 10,500 0.7500 0.750 0.740 0.790 0.750 0.750 14,000 0.7500 -5.06%
2022-07-11 0 0.790 0.760 0.790 0.800 0.800 3,000 2,400 0.8000 0.790 0.760 0.790 0.800 0.800 3,000 0.8000 0.00%
2022-07-08 0 0.790 0.750 0.790 0.790 0.790 32,000 25,280 0.7900 0.790 0.750 0.790 0.790 0.790 32,000 0.7900 1.28%
2022-07-07 0 0.780 0.750 0.790 0.730 0.780 105,000 76,910 0.7325 0.780 0.750 0.790 0.730 0.780 105,000 0.7325 4.00%
2022-07-06 0 0.750 0.750 0.770 0.740 0.740 1,000 740 0.7400 0.750 0.750 0.770 0.740 0.740 1,000 0.7400 -1.32%
2022-07-05 0 0.760 0.740 0.770 0.760 0.760 1,000 760 0.7600 0.760 0.740 0.770 0.760 0.760 1,000 0.7600 2.70%
2022-07-04 0 0.740 0.740 0.770 0.740 0.770 351,000 264,630 0.7539 0.740 0.740 0.770 0.740 0.770 351,000 0.7539 -7.50%
2022-06-30 0 0.800 0.750 0.800 0.760 0.800 2,000 1,560 0.7800 0.800 0.750 0.800 0.760 0.800 2,000 0.7800 3.90%
2022-06-29 0 0.770 0.760 0.790 0.770 0.770 3,000 2,310 0.7700 0.770 0.760 0.790 0.770 0.770 3,000 0.7700 1.32%
2022-06-28 0 0.760 0.760 0.790 0.760 0.810 88,000 70,310 0.7990 0.760 0.760 0.790 0.760 0.810 88,000 0.7990 2.70%
2022-06-27 0 0.740 0.730 0.770 0.740 0.750 165,000 122,120 0.7401 0.740 0.730 0.770 0.740 0.750 165,000 0.7401 -1.33%
2022-06-24 0 0.750 0.750 0.760 0.750 0.770 52,000 39,020 0.7504 0.750 0.750 0.760 0.750 0.770 52,000 0.7504 -1.32%
2022-06-23 0 0.760 0.740 0.780 0.750 0.760 62,000 46,920 0.7568 0.760 0.740 0.780 0.750 0.760 62,000 0.7568 -1.30%
2022-06-22 0 0.770 0.740 0.780 0.770 0.770 7,000 5,390 0.7700 0.770 0.740 0.780 0.770 0.770 7,000 0.7700 0.00%
2022-06-21 0 0.770 0.740 0.770 - - 0 0 - 0.770 0.740 0.770 - - 0 - 0.00%
2022-06-20 0 0.770 0.750 0.770 - - 0 0 - 0.770 0.750 0.770 - - 0 - 0.00%
2022-06-17 0 0.770 0.750 0.770 0.740 0.770 40,000 30,340 0.7585 0.770 0.750 0.770 0.740 0.770 40,000 0.7585 5.48%
2022-06-16 0 0.730 0.730 0.740 0.730 0.830 346,000 262,570 0.7589 0.730 0.730 0.740 0.730 0.830 346,000 0.7589 -2.67%
2022-06-15 0 0.750 0.740 0.790 - - 1,000 790 0.7900 0.750 0.740 0.790 - - 1,000 0.7900 0.00%
2022-06-14 0 0.750 0.750 0.800 0.750 0.750 13,000 9,750 0.7500 0.750 0.750 0.800 0.750 0.750 13,000 0.7500 0.00%
2022-06-13 0 0.750 0.750 0.760 0.750 0.750 10,000 7,500 0.7500 0.750 0.750 0.760 0.750 0.750 10,000 0.7500 -1.32%
2022-06-10 0 0.760 0.760 0.770 0.750 0.760 60,000 45,200 0.7533 0.760 0.760 0.770 0.750 0.760 60,000 0.7533 -1.30%
2022-06-09 0 0.770 0.770 0.780 0.740 0.770 46,000 34,490 0.7498 0.770 0.770 0.780 0.740 0.770 46,000 0.7498 1.32%
2022-06-08 0 0.760 0.760 0.800 0.760 0.760 48,000 36,480 0.7600 0.760 0.760 0.800 0.760 0.760 48,000 0.7600 -1.30%
2022-06-07 0 0.770 0.740 0.770 0.740 0.770 42,000 31,110 0.7407 0.770 0.740 0.770 0.740 0.770 42,000 0.7407 -1.28%
2022-06-06 0 0.780 0.760 0.780 - - 0 0 - 0.780 0.760 0.780 - - 0 - 0.00%
2022-06-02 0 0.780 0.760 0.780 0.780 0.780 10,000 7,800 0.7800 0.780 0.760 0.780 0.780 0.780 10,000 0.7800 -1.27%
2022-06-01 0 0.790 0.740 0.800 0.800 0.800 20,000 16,000 0.8000 0.790 0.740 0.800 0.800 0.800 20,000 0.8000 0.00%
2022-05-31 0 0.790 0.760 0.790 0.750 0.790 39,000 29,630 0.7597 0.790 0.760 0.790 0.750 0.790 39,000 0.7597 6.76%
2022-05-30 0 0.740 0.740 0.820 0.740 0.800 426,000 321,110 0.7538 0.740 0.740 0.820 0.740 0.800 426,000 0.7538 -9.76%
2022-05-27 0 0.820 0.800 0.820 0.830 0.830 10,000 8,300 0.8300 0.820 0.800 0.820 0.830 0.830 10,000 0.8300 0.00%
2022-05-26 0 0.820 0.790 0.820 - - 0 0 - 0.820 0.790 0.820 - - 0 - 0.00%
2022-05-25 0 0.820 0.770 0.820 0.810 0.820 56,000 45,620 0.8146 0.820 0.770 0.820 0.810 0.820 56,000 0.8146 1.23%
2022-05-24 0 0.810 0.780 0.820 0.780 0.830 53,000 43,270 0.8164 0.810 0.780 0.820 0.780 0.830 53,000 0.8164 3.85%
2022-05-23 0 0.780 0.780 0.800 - - 0 0 - 0.780 0.780 0.800 - - 0 - 0.00%
2022-05-20 0 0.780 0.780 0.850 0.780 0.820 37,000 29,030 0.7846 0.780 0.780 0.850 0.780 0.820 37,000 0.7846 1.17%
2022-05-19 0 0.771 0.770 0.790 - - 0 0 - 0.771 0.770 0.790 - - 0 - -0.05%
2022-05-18 0 0.830 0.820 0.850 0.820 0.830 69,000 57,070 0.8271 0.771 0.762 0.790 0.762 0.771 74,241 0.7687 0.00%
2022-05-17 0 0.830 0.830 0.850 0.820 0.840 125,000 103,060 0.8245 0.771 0.771 0.790 0.762 0.781 134,494 0.7663 2.47%
2022-05-16 0 0.810 0.810 0.880 0.810 0.810 13,000 10,530 0.8100 0.753 0.753 0.818 0.753 0.753 13,987 0.7528 -1.22%
2022-05-13 0 0.820 0.790 0.840 - - 0 0 - 0.762 0.734 0.781 - - 0 - 0.00%
2022-05-12 0 0.820 0.800 0.840 - - 0 0 - 0.762 0.744 0.781 - - 0 - 0.00%
2022-05-11 0 0.820 0.800 0.840 - - 0 0 - 0.762 0.744 0.781 - - 0 - 0.00%
2022-05-10 0 0.820 0.800 0.840 - - 0 0 - 0.762 0.744 0.781 - - 0 - 0.00%
2022-05-06 0 0.820 0.810 0.830 0.830 0.830 1,000 830 0.8300 0.762 0.753 0.771 0.771 0.771 1,076 0.7714 -1.20%
2022-05-05 0 0.830 0.810 0.840 0.830 0.840 400,000 335,920 0.8398 0.771 0.753 0.781 0.771 0.781 430,381 0.7805 0.00%
2022-05-04 0 0.830 0.820 0.840 0.830 0.830 20,000 16,600 0.8300 0.771 0.762 0.781 0.771 0.771 21,519 0.7714 0.00%
2022-05-03 0 0.830 0.820 0.840 0.830 0.840 73,000 60,980 0.8353 0.771 0.762 0.781 0.771 0.781 78,544 0.7764 -1.19%
2022-04-29 0 0.840 0.820 0.870 0.810 0.840 2,000 1,650 0.8250 0.781 0.762 0.809 0.753 0.781 2,152 0.7668 3.70%
2022-04-28 0 0.810 0.780 0.830 - - 0 0 - 0.753 0.725 0.771 - - 0 - 0.00%
2022-04-27 0 0.810 0.780 0.830 0.760 0.830 1,411,000 1,090,490 0.7728 0.753 0.725 0.771 0.706 0.771 1,518,168 0.7183 -2.41%
2022-04-26 0 0.830 0.820 0.840 - - 1,000 850 0.8500 0.771 0.762 0.781 - - 1,076 0.7900 0.00%
2022-04-25 0 0.830 0.810 0.850 0.830 0.860 67,000 57,090 0.8521 0.771 0.753 0.790 0.771 0.799 72,089 0.7919 -1.19%
2022-04-22 0 0.840 0.830 0.840 0.840 0.840 32,000 26,880 0.8400 0.781 0.771 0.781 0.781 0.781 34,430 0.7807 0.00%
2022-04-21 0 0.840 0.840 0.870 0.840 0.860 28,000 23,980 0.8564 0.781 0.781 0.809 0.781 0.799 30,127 0.7960 -3.45%
2022-04-20 0 0.870 0.840 0.870 0.840 0.870 2,000 1,710 0.8550 0.809 0.781 0.809 0.781 0.809 2,152 0.7946 3.57%
2022-04-19 0 0.840 0.840 0.880 0.840 0.850 30,000 25,410 0.8470 0.781 0.781 0.818 0.781 0.790 32,279 0.7872 -4.55%
2022-04-14 0 0.880 0.860 0.880 - - 0 0 - 0.818 0.799 0.818 - - 0 - 0.00%
2022-04-13 0 0.880 0.850 0.880 0.880 0.880 22,000 19,360 0.8800 0.818 0.790 0.818 0.818 0.818 23,671 0.8179 1.15%
2022-04-12 0 0.870 0.870 0.880 0.870 0.870 22,000 19,140 0.8700 0.809 0.809 0.818 0.809 0.809 23,671 0.8086 0.00%
2022-04-11 0 0.870 0.840 0.880 0.870 0.870 1,000 870 0.8700 0.809 0.781 0.818 0.809 0.809 1,076 0.8086 0.00%
2022-04-08 0 0.870 0.840 0.880 - - 0 0 - 0.809 0.781 0.818 - - 0 - 0.00%
2022-04-07 0 0.870 0.850 0.880 - - 0 0 - 0.809 0.790 0.818 - - 0 - 0.00%
2022-04-06 0 0.870 0.870 0.880 0.870 0.870 28,000 24,360 0.8700 0.809 0.809 0.818 0.809 0.809 30,127 0.8086 -1.14%
2022-04-04 0 0.880 0.850 0.880 0.850 0.880 6,000 5,160 0.8600 0.818 0.790 0.818 0.790 0.818 6,456 0.7993 2.33%
2022-04-01 0 0.860 0.820 0.860 0.790 0.860 145,000 120,480 0.8309 0.799 0.762 0.799 0.734 0.799 156,013 0.7722 6.17%
2022-03-31 0 0.810 0.800 0.830 0.800 0.920 1,259,000 1,035,100 0.8222 0.753 0.744 0.771 0.744 0.855 1,354,623 0.7641 -6.90%
2022-03-30 0 0.870 0.860 0.900 0.870 0.870 1,000 870 0.8700 0.809 0.799 0.836 0.809 0.809 1,076 0.8086 -3.33%
2022-03-29 0 0.900 0.870 0.900 - - 0 0 - 0.836 0.809 0.836 - - 0 - 0.00%
2022-03-28 0 0.900 0.890 0.900 0.850 0.900 18,000 15,860 0.8811 0.836 0.827 0.836 0.790 0.836 19,367 0.8189 0.00%
2022-03-25 0 0.900 0.870 0.900 - - 0 0 - 0.836 0.809 0.836 - - 0 - 0.00%
2022-03-24 0 0.900 0.870 0.900 - - 0 0 - 0.836 0.809 0.836 - - 0 - 0.00%
2022-03-23 0 0.900 0.860 0.900 0.870 0.900 3,000 2,670 0.8900 0.836 0.799 0.836 0.809 0.836 3,228 0.8272 1.12%
2022-03-22 0 0.890 0.860 0.890 - - 0 0 - 0.827 0.799 0.827 - - 0 - 0.00%
2022-03-21 0 0.890 0.860 0.890 - - 0 0 - 0.827 0.799 0.827 - - 0 - 0.00%
2022-03-18 0 0.890 0.860 0.890 - - 0 0 - 0.827 0.799 0.827 - - 0 - -1.11%
2022-03-17 0 0.900 0.850 0.900 0.900 0.910 101,000 90,910 0.9001 0.836 0.790 0.836 0.836 0.846 108,671 0.8366 2.27%
2022-03-16 0 0.880 0.870 0.890 0.840 0.880 16,000 13,640 0.8525 0.818 0.809 0.827 0.781 0.818 17,215 0.7923 4.76%
2022-03-15 0 0.840 0.830 0.840 0.840 0.850 196,000 164,740 0.8405 0.781 0.771 0.781 0.781 0.790 210,887 0.7812 -4.55%
2022-03-14 0 0.880 0.830 0.900 0.840 0.880 83,000 72,610 0.8748 0.818 0.771 0.836 0.781 0.818 89,304 0.8131 -2.22%
2022-03-11 0 0.900 0.870 0.910 0.850 0.900 18,000 16,100 0.8944 0.836 0.809 0.846 0.790 0.836 19,367 0.8313 -1.10%
2022-03-10 0 0.910 0.860 0.910 0.810 0.910 410,000 354,280 0.8641 0.846 0.799 0.846 0.753 0.846 441,140 0.8031 1.11%
2022-03-09 0 0.900 0.890 0.910 0.880 0.910 28,000 25,100 0.8964 0.836 0.827 0.846 0.818 0.846 30,127 0.8331 -1.10%
2022-03-08 0 0.910 0.890 0.920 - - 0 0 - 0.846 0.827 0.855 - - 0 - -1.09%
2022-03-07 0 0.920 0.920 0.930 0.900 0.930 812,000 738,700 0.9097 0.855 0.855 0.864 0.836 0.864 873,673 0.8455 -1.08%
2022-03-04 0 0.930 0.930 0.950 0.920 0.940 32,000 29,720 0.9288 0.864 0.864 0.883 0.855 0.874 34,430 0.8632 -3.12%
2022-03-03 0 0.960 0.950 0.960 0.960 0.960 30,000 28,800 0.9600 0.892 0.883 0.892 0.892 0.892 32,279 0.8922 1.05%
2022-03-02 0 0.950 0.930 0.960 0.950 0.950 15,000 14,250 0.9500 0.883 0.864 0.892 0.883 0.883 16,139 0.8829 0.00%
2022-03-01 0 0.950 0.950 0.960 0.940 0.950 12,000 11,300 0.9417 0.883 0.883 0.892 0.874 0.883 12,911 0.8752 -1.04%
2022-02-28 0 0.960 0.950 0.970 0.960 0.970 6,000 5,770 0.9617 0.892 0.883 0.902 0.892 0.902 6,456 0.8938 0.00%
2022-02-25 0 0.960 0.950 0.970 0.960 0.960 5,000 4,800 0.9600 0.892 0.883 0.902 0.892 0.892 5,380 0.8922 0.00%
2022-02-24 0 0.960 0.960 0.970 0.960 0.970 46,000 44,600 0.9696 0.892 0.892 0.902 0.892 0.902 49,494 0.9011 -1.03%
2022-02-23 0 0.970 0.960 0.980 0.970 0.970 72,000 69,840 0.9700 0.902 0.892 0.911 0.902 0.902 77,469 0.9015 0.00%
2022-02-22 0 0.970 0.940 0.970 0.950 0.970 113,000 108,960 0.9642 0.902 0.874 0.902 0.883 0.902 121,583 0.8962 -2.02%
2022-02-21 0 0.990 0.980 0.990 0.990 0.990 12,000 11,880 0.9900 0.920 0.911 0.920 0.920 0.920 12,911 0.9201 -1.00%
2022-02-18 0 1.000 0.960 1.000 - - 0 0 - 0.929 0.892 0.929 - - 0 - 0.00%
2022-02-17 0 1.000 0.960 1.000 0.970 1.000 52,000 51,890 0.9979 0.929 0.892 0.929 0.902 0.929 55,949 0.9274 5.26%
2022-02-16 0 0.950 0.950 0.980 0.950 0.980 30,000 28,820 0.9607 0.883 0.883 0.911 0.883 0.911 32,279 0.8929 -3.06%
2022-02-15 0 0.980 0.980 0.990 0.980 0.980 2,000 1,960 0.9800 0.911 0.911 0.920 0.911 0.911 2,152 0.9108 -1.01%
2022-02-14 0 0.990 0.970 0.990 0.960 0.990 3,000 2,940 0.9800 0.920 0.902 0.920 0.892 0.920 3,228 0.9108 1.02%
2022-02-11 0 0.980 0.970 0.990 - - 0 0 - 0.911 0.902 0.920 - - 0 - 0.00%
2022-02-10 0 0.980 0.950 0.990 0.950 0.980 69,000 66,910 0.9697 0.911 0.883 0.920 0.883 0.911 74,241 0.9013 1.03%
2022-02-09 0 0.970 0.950 0.970 0.950 0.970 3,000 2,870 0.9567 0.902 0.883 0.902 0.883 0.902 3,228 0.8891 0.00%
2022-02-08 0 0.970 0.960 0.970 0.970 0.970 105,000 101,850 0.9700 0.902 0.892 0.902 0.902 0.902 112,975 0.9015 0.00%
2022-02-07 0 0.970 0.950 0.980 0.930 0.970 214,000 200,220 0.9356 0.902 0.883 0.911 0.864 0.902 230,254 0.8696 2.11%
2022-02-04 0 0.950 0.940 0.950 0.950 0.950 61,000 57,950 0.9500 0.883 0.874 0.883 0.883 0.883 65,633 0.8829 0.00%
2022-01-31 0 0.950 0.930 0.950 0.930 0.970 34,000 31,670 0.9315 0.883 0.864 0.883 0.864 0.902 36,582 0.8657 -1.04%
2022-01-28 0 0.960 0.950 0.960 0.950 0.970 44,000 41,880 0.9518 0.892 0.883 0.892 0.883 0.902 47,342 0.8846 0.00%
2022-01-27 0 0.960 0.940 0.960 0.970 0.970 6,000 5,820 0.9700 0.892 0.874 0.892 0.902 0.902 6,456 0.9015 -1.03%
2022-01-26 0 0.970 0.960 0.970 0.970 0.970 16,000 15,520 0.9700 0.902 0.892 0.902 0.902 0.902 17,215 0.9015 0.00%
2022-01-25 0 0.970 0.960 0.970 0.970 0.970 52,000 50,440 0.9700 0.902 0.892 0.902 0.902 0.902 55,949 0.9015 0.00%
2022-01-24 0 0.970 0.960 0.970 0.970 0.970 8,000 7,760 0.9700 0.902 0.892 0.902 0.902 0.902 8,608 0.9015 0.00%
2022-01-21 0 0.970 0.930 0.970 0.930 0.970 45,000 42,260 0.9391 0.902 0.864 0.902 0.864 0.902 48,418 0.8728 1.04%
2022-01-20 0 0.960 0.960 0.970 0.950 0.970 86,000 82,700 0.9616 0.892 0.892 0.902 0.883 0.902 92,532 0.8937 -1.03%
2022-01-19 0 0.970 0.950 0.980 0.950 0.980 54,000 52,740 0.9767 0.902 0.883 0.911 0.883 0.911 58,101 0.9077 0.00%
2022-01-18 0 0.970 0.960 0.970 0.970 0.970 2,000 1,940 0.9700 0.902 0.892 0.902 0.902 0.902 2,152 0.9015 0.00%
2022-01-17 0 0.970 0.940 0.970 - - 0 0 - 0.902 0.874 0.902 - - 0 - 0.00%
2022-01-14 0 0.970 0.930 0.970 0.960 0.970 2,000 1,930 0.9650 0.902 0.864 0.902 0.892 0.902 2,152 0.8969 1.04%
2022-01-13 0 0.960 0.960 0.970 - - 10,000 9,610 0.9610 0.892 0.892 0.902 - - 10,760 0.8932 2.13%
2022-01-12 0 0.940 0.940 0.970 0.940 0.960 98,000 93,070 0.9497 0.874 0.874 0.902 0.874 0.892 105,443 0.8827 -4.08%
2022-01-11 0 0.980 0.990 1.020 0.970 1.000 102,000 100,570 0.9860 0.911 0.920 0.948 0.902 0.929 109,747 0.9164 0.00%
2022-01-10 0 0.980 0.950 0.980 0.940 0.980 229,000 219,740 0.9596 0.911 0.883 0.911 0.874 0.911 246,393 0.8918 1.03%
2022-01-07 0 0.970 0.970 0.980 0.950 0.980 139,000 134,570 0.9681 0.902 0.902 0.911 0.883 0.911 149,557 0.8998 -1.02%
2022-01-06 0 0.980 0.950 0.980 0.970 0.980 31,000 30,190 0.9739 0.911 0.883 0.911 0.902 0.911 33,355 0.9051 3.16%
2022-01-05 0 0.950 0.950 0.970 0.950 0.960 200,000 190,110 0.9506 0.883 0.883 0.902 0.883 0.892 215,190 0.8835 0.00%
2022-01-04 0 0.950 0.950 0.990 0.950 0.960 106,000 100,980 0.9526 0.883 0.883 0.920 0.883 0.892 114,051 0.8854 -1.04%
2022-01-03 0 0.960 0.960 0.990 0.960 0.970 56,000 54,310 0.9698 0.892 0.892 0.920 0.892 0.902 60,253 0.9014 -1.03%
2021-12-31 0 0.970 0.970 1.000 - - 0 0 - 0.902 0.902 0.929 - - 0 - 0.00%
2021-12-30 0 0.970 0.960 0.990 0.950 0.970 28,000 27,000 0.9643 0.902 0.892 0.920 0.883 0.902 30,127 0.8962 0.00%
2021-12-29 0 0.970 0.960 0.970 - - 0 0 - 0.902 0.892 0.902 - - 0 - 0.00%
2021-12-28 0 0.970 0.970 1.020 0.960 1.020 3,000 2,950 0.9833 0.902 0.902 0.948 0.892 0.948 3,228 0.9139 -3.00%
2021-12-24 0 1.000 1.000 1.010 - - 0 0 - 0.929 0.929 0.939 - - 0 - 1.01%
2021-12-23 0 0.990 0.960 0.990 0.980 1.000 4,000 3,980 0.9950 0.920 0.892 0.920 0.911 0.929 4,304 0.9248 -1.00%
2021-12-22 0 1.000 0.980 1.000 0.980 1.010 7,000 6,930 0.9900 0.929 0.911 0.929 0.911 0.939 7,532 0.9201 1.01%
2021-12-21 0 0.990 0.980 0.990 0.960 0.990 19,000 18,270 0.9616 0.920 0.911 0.920 0.892 0.920 20,443 0.8937 -1.00%
2021-12-20 0 1.000 0.990 1.010 0.960 1.010 72,000 72,060 1.0008 0.929 0.920 0.939 0.892 0.939 77,469 0.9302 -0.99%
2021-12-17 0 1.010 1.000 1.010 - - 0 0 - 0.939 0.929 0.939 - - 0 - 0.00%
2021-12-16 0 1.010 1.000 1.010 1.000 1.010 49,000 49,480 1.0098 0.939 0.929 0.939 0.929 0.939 52,722 0.9385 2.02%
2021-12-15 0 0.990 0.990 1.000 - - 0 0 - 0.920 0.920 0.929 - - 0 - 0.00%
2021-12-14 0 0.990 0.990 1.010 0.960 1.000 23,000 22,750 0.9891 0.920 0.920 0.939 0.892 0.929 24,747 0.9193 -2.94%
2021-12-13 0 1.020 1.010 1.020 1.020 1.030 17,000 17,390 1.0229 0.948 0.939 0.948 0.948 0.957 18,291 0.9507 0.00%
2021-12-10 0 1.020 1.010 1.020 0.990 1.020 58,000 59,120 1.0193 0.948 0.939 0.948 0.920 0.948 62,405 0.9474 0.00%
2021-12-09 0 1.020 1.000 1.020 1.010 1.020 10,000 10,150 1.0150 0.948 0.929 0.948 0.939 0.948 10,760 0.9434 2.00%
2021-12-08 0 1.000 1.000 1.010 0.980 1.000 25,000 24,780 0.9912 0.929 0.929 0.939 0.911 0.929 26,899 0.9212 3.09%
2021-12-07 0 0.970 0.970 0.980 - - 0 0 - 0.902 0.902 0.911 - - 0 - 1.04%
2021-12-06 0 0.960 0.960 0.980 0.950 0.980 48,000 46,280 0.9642 0.892 0.892 0.911 0.883 0.911 51,646 0.8961 1.05%
2021-12-03 0 0.950 0.950 1.000 0.950 0.980 129,000 122,580 0.9502 0.883 0.883 0.929 0.883 0.911 138,798 0.8832 -2.06%
2021-12-02 0 0.970 0.960 0.970 0.970 0.970 1,000 970 0.9700 0.902 0.892 0.902 0.902 0.902 1,076 0.9015 1.04%
2021-12-01 0 0.960 0.960 0.980 0.960 0.970 30,000 28,810 0.9603 0.892 0.892 0.911 0.892 0.902 32,279 0.8925 0.00%
2021-11-30 0 0.960 0.960 0.970 0.950 0.990 380,000 365,240 0.9612 0.892 0.892 0.902 0.883 0.920 408,862 0.8933 -4.00%
2021-11-29 0 1.000 0.970 1.010 0.960 1.000 381,000 373,330 0.9799 0.929 0.902 0.939 0.892 0.929 409,938 0.9107 0.00%
2021-11-26 0 1.000 0.990 1.010 1.000 1.010 128,000 128,020 1.0002 0.929 0.920 0.939 0.929 0.939 137,722 0.9296 -1.96%
2021-11-25 0 1.020 1.010 1.020 1.000 1.020 33,000 33,330 1.0100 0.948 0.939 0.948 0.929 0.948 35,506 0.9387 0.00%
2021-11-24 0 1.020 1.010 1.030 1.020 1.030 19,000 19,510 1.0268 0.948 0.939 0.957 0.948 0.957 20,443 0.9544 0.00%
2021-11-23 0 1.020 1.010 1.040 0.990 1.030 207,000 210,800 1.0184 0.948 0.939 0.967 0.920 0.957 222,722 0.9465 0.00%
2021-11-22 0 1.020 1.010 1.020 1.000 1.030 32,000 32,170 1.0053 0.948 0.939 0.948 0.929 0.957 34,430 0.9343 -2.86%
2021-11-19 0 1.050 1.020 1.060 1.020 1.080 54,000 55,180 1.0219 0.976 0.948 0.985 0.948 1.004 58,101 0.9497 2.94%
2021-11-18 0 1.020 1.010 1.020 1.000 1.020 48,000 48,920 1.0192 0.948 0.939 0.948 0.929 0.948 51,646 0.9472 0.00%
2021-11-17 0 1.020 1.010 1.020 1.000 1.020 57,000 57,710 1.0125 0.948 0.939 0.948 0.929 0.948 61,329 0.9410 0.99%
2021-11-16 0 1.010 1.010 1.020 1.000 1.020 114,000 115,370 1.0120 0.939 0.939 0.948 0.929 0.948 122,659 0.9406 -3.81%
2021-11-15 0 1.050 1.020 1.050 1.020 1.050 147,000 149,970 1.0202 0.976 0.948 0.976 0.948 0.976 158,165 0.9482 2.94%
2021-11-12 0 1.020 1.010 1.020 1.000 1.040 17,000 17,370 1.0218 0.948 0.939 0.948 0.929 0.967 18,291 0.9496 0.99%
2021-11-11 0 1.010 1.010 1.030 1.000 1.020 88,000 89,270 1.0144 0.939 0.939 0.957 0.929 0.948 94,684 0.9428 -0.98%
2021-11-10 0 1.020 1.000 1.020 1.000 1.050 128,000 130,570 1.0201 0.948 0.929 0.948 0.929 0.976 137,722 0.9481 0.00%
2021-11-09 0 1.020 1.010 1.020 1.000 1.020 234,000 237,440 1.0147 0.948 0.939 0.948 0.929 0.948 251,773 0.9431 0.00%
2021-11-08 0 1.020 1.020 1.030 1.020 1.030 53,000 54,330 1.0251 0.948 0.948 0.957 0.948 0.957 57,025 0.9527 -2.86%
2021-11-05 0 1.050 1.030 1.050 1.050 1.050 22,000 23,100 1.0500 0.976 0.957 0.976 0.976 0.976 23,671 0.9759 1.94%
2021-11-04 0 1.030 1.030 1.060 1.020 1.070 54,000 55,910 1.0354 0.957 0.957 0.985 0.948 0.994 58,101 0.9623 0.00%
2021-11-03 0 1.030 1.020 1.040 1.020 1.060 407,000 417,470 1.0257 0.957 0.948 0.967 0.948 0.985 437,912 0.9533 -2.83%
2021-11-02 0 1.060 1.060 1.070 1.050 1.070 145,000 152,580 1.0523 0.985 0.985 0.994 0.976 0.994 156,013 0.9780 -1.85%
2021-11-01 0 1.080 1.050 1.080 1.060 1.080 51,000 54,080 1.0604 1.004 0.976 1.004 0.985 1.004 54,874 0.9855 0.00%
2021-10-29 0 1.080 1.050 1.080 1.060 1.080 21,000 22,280 1.0610 1.004 0.976 1.004 0.985 1.004 22,595 0.9861 2.86%
2021-10-28 0 1.050 1.050 1.080 1.050 1.080 751,000 800,950 1.0665 0.976 0.976 1.004 0.976 1.004 808,040 0.9912 -5.41%
2021-10-27 0 1.110 1.100 1.110 1.100 1.120 34,000 37,720 1.1094 1.032 1.022 1.032 1.022 1.041 36,582 1.0311 0.00%
2021-10-26 0 1.110 1.100 1.110 1.110 1.120 81,000 90,710 1.1199 1.032 1.022 1.032 1.032 1.041 87,152 1.0408 0.91%
2021-10-25 0 1.100 1.100 1.110 1.100 1.110 104,000 114,510 1.1011 1.022 1.022 1.032 1.022 1.032 111,899 1.0233 0.00%
2021-10-22 0 1.100 1.090 1.100 1.080 1.100 46,000 49,900 1.0848 1.022 1.013 1.022 1.004 1.022 49,494 1.0082 1.85%
2021-10-21 0 1.080 1.060 1.080 1.080 1.080 190,000 205,200 1.0800 1.004 0.985 1.004 1.004 1.004 204,431 1.0038 0.00%
2021-10-20 0 1.080 1.060 1.090 1.080 1.080 61,000 65,880 1.0800 1.004 0.985 1.013 1.004 1.004 65,633 1.0038 0.00%
2021-10-19 0 1.080 1.070 1.090 - - 0 0 - 1.004 0.994 1.013 - - 0 - 0.00%
2021-10-18 0 1.080 1.060 1.080 1.060 1.080 85,000 90,900 1.0694 1.004 0.985 1.004 0.985 1.004 91,456 0.9939 1.89%
2021-10-15 0 1.060 1.050 1.060 1.050 1.080 607,000 640,710 1.0555 0.985 0.976 0.985 0.976 1.004 653,103 0.9810 -4.50%
2021-10-12 0 1.110 1.080 1.110 1.110 1.110 32,000 35,520 1.1100 1.032 1.004 1.032 1.032 1.032 34,430 1.0316 -1.77%
2021-10-11 0 1.130 1.080 1.130 1.080 1.130 61,000 65,930 1.0808 1.050 1.004 1.050 1.004 1.050 65,633 1.0045 4.63%
2021-10-08 0 1.080 1.070 1.140 - - 0 0 - 1.004 0.994 1.060 - - 0 - 0.00%
2021-10-07 0 1.080 1.080 1.110 1.080 1.130 124,000 136,130 1.0978 1.004 1.004 1.032 1.004 1.050 133,418 1.0203 0.00%
2021-10-06 0 1.080 1.060 1.090 1.050 1.080 214,000 226,180 1.0569 1.004 0.985 1.013 0.976 1.004 230,254 0.9823 2.86%
2021-10-05 0 1.050 1.050 1.110 - - 5,000 5,470 1.0940 0.976 0.976 1.032 - - 5,380 1.0168 0.00%
2021-10-04 0 1.050 1.050 1.090 1.050 1.140 579,000 611,400 1.0560 0.976 0.976 1.013 0.976 1.060 622,976 0.9814 -4.55%
2021-09-30 0 1.100 1.080 1.120 1.100 1.100 8,000 8,800 1.1000 1.022 1.004 1.041 1.022 1.022 8,608 1.0224 1.85%
2021-09-29 0 1.080 1.070 1.100 1.080 1.080 107,000 115,560 1.0800 1.004 0.994 1.022 1.004 1.004 115,127 1.0038 -1.82%
2021-09-28 0 1.100 1.100 1.130 1.100 1.130 15,000 16,530 1.1020 1.022 1.022 1.050 1.022 1.050 16,139 1.0242 0.92%
2021-09-27 0 1.090 1.060 1.100 - - 0 0 - 1.013 0.985 1.022 - - 0 - 0.00%
2021-09-24 0 1.090 1.080 1.100 1.070 1.100 72,000 78,740 1.0936 1.013 1.004 1.022 0.994 1.022 77,469 1.0164 -0.91%
2021-09-23 0 1.100 1.100 1.110 1.100 1.100 516,000 567,600 1.1000 1.022 1.022 1.032 1.022 1.022 555,191 1.0224 0.00%
2021-09-21 0 1.100 1.100 1.110 1.070 1.110 287,000 310,570 1.0821 1.022 1.022 1.032 0.994 1.032 308,798 1.0057 -1.79%
2021-09-20 0 1.120 1.090 1.120 - - 0 0 - 1.041 1.013 1.041 - - 0 - -2.61%
2021-09-17 0 1.150 1.100 1.160 1.130 1.170 70,000 79,140 1.1306 1.069 1.022 1.078 1.050 1.087 75,317 1.0508 2.68%
2021-09-16 0 1.120 1.090 1.120 1.120 1.120 140,000 156,800 1.1200 1.041 1.013 1.041 1.041 1.041 150,633 1.0409 0.00%
2021-09-15 0 1.120 1.100 1.120 1.120 1.120 81,000 90,720 1.1200 1.041 1.022 1.041 1.041 1.041 87,152 1.0409 0.00%
2021-09-14 0 1.120 1.090 1.120 1.110 1.120 981,000 1,089,770 1.1109 1.041 1.013 1.041 1.032 1.041 1,055,509 1.0325 0.90%
2021-09-13 0 1.110 1.090 1.110 1.100 1.110 70,000 77,350 1.1050 1.032 1.013 1.032 1.022 1.032 75,317 1.0270 0.00%
2021-09-10 0 1.110 1.080 1.110 1.080 1.150 638,000 700,810 1.0984 1.032 1.004 1.032 1.004 1.069 686,457 1.0209 -1.77%
2021-09-09 0 1.130 1.130 1.150 1.130 1.130 22,000 24,860 1.1300 1.050 1.050 1.069 1.050 1.050 23,671 1.0502 0.00%
2021-09-08 0 1.130 1.130 1.150 1.110 1.150 70,000 79,400 1.1343 1.050 1.050 1.069 1.032 1.069 75,317 1.0542 0.00%
2021-09-07 0 1.130 1.130 1.170 1.110 1.140 202,000 228,000 1.1287 1.050 1.050 1.087 1.032 1.060 217,342 1.0490 -0.88%
2021-09-06 0 1.140 1.110 1.140 1.120 1.140 42,000 47,490 1.1307 1.060 1.032 1.060 1.041 1.060 45,190 1.0509 1.79%
2021-09-03 0 1.120 1.110 1.130 1.110 1.130 115,000 128,750 1.1196 1.041 1.032 1.050 1.032 1.050 123,734 1.0405 1.82%
2021-09-02 0 1.100 1.090 1.130 1.090 1.110 145,000 159,370 1.0991 1.022 1.013 1.050 1.013 1.032 156,013 1.0215 0.92%
2021-09-01 0 1.090 1.090 1.120 1.090 1.160 925,000 1,029,970 1.1135 1.013 1.013 1.041 1.013 1.078 995,255 1.0349 -4.39%
2021-08-31 0 1.140 1.130 1.150 1.130 1.160 270,000 307,800 1.1400 1.060 1.050 1.069 1.050 1.078 290,507 1.0595 -0.87%
2021-08-30 0 1.150 1.140 1.180 1.140 1.190 145,000 166,650 1.1493 1.069 1.060 1.097 1.060 1.106 156,013 1.0682 -2.54%
2021-08-27 0 1.180 1.170 1.230 - - 0 0 - 1.097 1.087 1.143 - - 0 - 0.00%
2021-08-26 0 1.180 1.170 1.190 1.180 1.190 60,000 71,200 1.1867 1.097 1.087 1.106 1.097 1.106 64,557 1.1029 -0.84%
2021-08-25 0 1.190 1.160 1.200 - - 0 0 - 1.106 1.078 1.115 - - 0 - 0.00%
2021-08-24 0 1.190 1.160 1.190 1.190 1.190 41,000 48,790 1.1900 1.106 1.078 1.106 1.106 1.106 44,114 1.1060 0.00%
2021-08-23 0 1.190 1.180 1.190 1.170 1.190 12,000 14,110 1.1758 1.106 1.097 1.106 1.087 1.106 12,911 1.0928 1.71%
2021-08-20 0 1.170 1.160 1.190 1.170 1.190 56,000 65,580 1.1711 1.087 1.078 1.106 1.087 1.106 60,253 1.0884 -1.68%
2021-08-19 0 1.190 1.170 1.220 1.160 1.190 58,000 68,010 1.1726 1.106 1.087 1.134 1.078 1.106 62,405 1.0898 -4.03%
2021-08-18 0 1.240 1.190 1.240 1.220 1.240 47,000 57,500 1.2234 1.152 1.106 1.152 1.134 1.152 50,570 1.1370 3.33%
2021-08-17 0 1.200 1.190 1.200 1.200 1.240 57,000 68,780 1.2067 1.115 1.106 1.115 1.115 1.152 61,329 1.1215 -1.64%
2021-08-16 0 1.220 1.210 1.240 1.180 1.240 277,000 335,770 1.2122 1.134 1.125 1.152 1.097 1.152 298,039 1.1266 0.83%
2021-08-13 0 1.210 1.180 1.230 - - 0 0 - 1.125 1.097 1.143 - - 0 - 0.00%
2021-08-12 0 1.210 1.210 1.250 1.180 1.250 3,000 3,680 1.2267 1.125 1.125 1.162 1.097 1.162 3,228 1.1401 -2.42%
2021-08-11 0 1.240 1.190 1.260 1.180 1.240 113,000 136,820 1.2108 1.152 1.106 1.171 1.097 1.152 121,583 1.1253 3.33%
2021-08-10 0 1.200 1.180 1.200 1.170 1.220 114,000 137,070 1.2024 1.115 1.097 1.115 1.087 1.134 122,659 1.1175 0.84%
2021-08-09 0 1.190 1.170 1.190 1.190 1.190 2,000 2,380 1.1900 1.106 1.087 1.106 1.106 1.106 2,152 1.1060 2.59%
2021-08-06 0 1.160 1.160 1.190 1.160 1.190 32,000 37,750 1.1797 1.078 1.078 1.106 1.078 1.106 34,430 1.0964 -2.52%
2021-08-05 0 1.190 1.160 1.190 1.170 1.190 268,000 317,680 1.1854 1.106 1.078 1.106 1.087 1.106 288,355 1.1017 0.85%
2021-08-04 0 1.180 1.150 1.190 1.140 1.180 503,000 588,390 1.1698 1.097 1.069 1.106 1.060 1.097 541,204 1.0872 3.51%
2021-08-03 0 1.140 1.140 1.150 1.140 1.150 57,000 65,030 1.1409 1.060 1.060 1.069 1.060 1.069 61,329 1.0603 -1.72%
2021-08-02 0 1.160 1.140 1.160 1.140 1.160 53,000 61,110 1.1530 1.078 1.060 1.078 1.060 1.078 57,025 1.0716 0.87%
2021-07-30 0 1.150 1.130 1.160 - - 0 0 - 1.069 1.050 1.078 - - 0 - 0.00%
2021-07-29 0 1.150 1.140 1.160 1.150 1.160 166,000 190,920 1.1501 1.069 1.060 1.078 1.069 1.078 178,608 1.0689 1.77%
2021-07-28 0 1.130 1.130 1.150 1.130 1.150 79,830 91,163 1.1420 1.050 1.050 1.069 1.050 1.069 85,893 1.0614 -2.59%
2021-07-27 0 1.160 1.120 1.160 1.120 1.160 116,000 132,470 1.1420 1.078 1.041 1.078 1.041 1.078 124,810 1.0614 0.87%
2021-07-26 0 1.150 1.130 1.160 1.150 1.160 3,000 3,470 1.1567 1.069 1.050 1.078 1.069 1.078 3,228 1.0750 0.00%
2021-07-23 0 1.150 1.150 1.160 1.150 1.170 68,000 78,850 1.1596 1.069 1.069 1.078 1.069 1.087 73,165 1.0777 -1.71%
2021-07-22 0 1.170 1.150 1.170 1.160 1.170 74,000 85,880 1.1605 1.087 1.069 1.087 1.078 1.087 79,620 1.0786 1.74%
2021-07-21 0 1.150 1.150 1.170 1.150 1.170 40,000 46,780 1.1695 1.069 1.069 1.087 1.069 1.087 43,038 1.0869 -1.71%
2021-07-20 0 1.170 1.140 1.170 1.140 1.170 78,000 89,430 1.1465 1.087 1.060 1.087 1.060 1.087 83,924 1.0656 -0.85%
2021-07-19 0 1.180 1.150 1.180 1.180 1.180 9,000 10,620 1.1800 1.097 1.069 1.097 1.097 1.097 9,684 1.0967 0.00%
2021-07-16 0 1.180 1.160 1.180 1.160 1.180 707,000 833,470 1.1789 1.097 1.078 1.097 1.078 1.097 760,698 1.0957 0.00%
2021-07-15 0 1.180 1.160 1.180 1.150 1.180 91,000 105,540 1.1598 1.097 1.078 1.097 1.069 1.097 97,912 1.0779 0.00%
2021-07-14 0 1.180 1.150 1.180 1.170 1.180 106,000 124,030 1.1701 1.097 1.069 1.097 1.087 1.097 114,051 1.0875 1.72%
2021-07-13 0 1.160 1.140 1.170 1.140 1.170 62,000 72,150 1.1637 1.078 1.060 1.087 1.060 1.087 66,709 1.0816 0.00%
2021-07-12 0 1.160 1.150 1.160 1.140 1.180 66,000 76,650 1.1614 1.078 1.069 1.078 1.060 1.097 71,013 1.0794 1.75%
2021-07-09 0 1.140 1.130 1.140 1.140 1.160 60,000 68,640 1.1440 1.060 1.050 1.060 1.060 1.078 64,557 1.0632 0.88%
2021-07-08 0 1.130 1.120 1.160 1.100 1.190 765,000 866,250 1.1324 1.050 1.041 1.078 1.022 1.106 823,103 1.0524 -2.59%
2021-07-07 0 1.160 1.160 1.180 1.160 1.180 20,000 23,400 1.1700 1.078 1.078 1.097 1.078 1.097 21,519 1.0874 -1.69%
2021-07-06 0 1.180 1.160 1.180 1.180 1.180 11,000 12,980 1.1800 1.097 1.078 1.097 1.097 1.097 11,835 1.0967 0.00%
2021-07-05 0 1.180 1.170 1.190 1.170 1.180 20,000 23,580 1.1790 1.097 1.087 1.106 1.087 1.097 21,519 1.0958 0.00%
2021-07-02 0 1.180 1.170 1.180 1.170 1.190 133,000 155,950 1.1726 1.097 1.087 1.097 1.087 1.106 143,102 1.0898 0.85%
2021-06-30 0 1.170 1.170 1.200 1.170 1.200 45,000 53,880 1.1973 1.087 1.087 1.115 1.087 1.115 48,418 1.1128 -3.31%
2021-06-29 0 1.210 1.170 1.210 1.170 1.210 13,000 15,390 1.1838 1.125 1.087 1.125 1.087 1.125 13,987 1.1003 3.42%
2021-06-28 0 1.170 1.160 1.180 - - 0 0 - 1.087 1.078 1.097 - - 0 - 0.00%
2021-06-25 0 1.170 1.160 1.180 - - 0 0 - 1.087 1.078 1.097 - - 0 - 0.00%
2021-06-24 0 1.170 1.160 1.170 1.160 1.170 38,000 44,300 1.1658 1.087 1.078 1.087 1.078 1.087 40,886 1.0835 -0.85%
2021-06-23 0 1.180 1.160 1.180 1.180 1.180 56,000 66,080 1.1800 1.097 1.078 1.097 1.097 1.097 60,253 1.0967 0.00%
2021-06-22 0 1.180 1.160 1.180 1.160 1.210 67,000 78,580 1.1728 1.097 1.078 1.097 1.078 1.125 72,089 1.0900 1.72%
2021-06-21 0 1.160 1.160 1.180 1.150 1.180 90,000 104,490 1.1610 1.078 1.078 1.097 1.069 1.097 96,836 1.0790 -0.85%
2021-06-18 0 1.170 1.160 1.170 1.150 1.180 124,000 144,770 1.1675 1.087 1.078 1.087 1.069 1.097 133,418 1.0851 0.86%
2021-06-17 0 1.160 1.160 1.170 1.150 1.170 77,000 90,070 1.1697 1.078 1.078 1.087 1.069 1.087 82,848 1.0872 0.87%
2021-06-16 0 1.150 1.150 1.170 1.150 1.180 132,000 153,890 1.1658 1.069 1.069 1.087 1.069 1.097 142,026 1.0835 -2.54%
2021-06-15 0 1.180 1.160 1.180 1.160 1.180 33,000 38,340 1.1618 1.097 1.078 1.097 1.078 1.097 35,506 1.0798 -0.84%
2021-06-11 0 1.190 1.180 1.200 1.170 1.190 74,000 87,610 1.1839 1.106 1.097 1.115 1.087 1.106 79,620 1.1003 0.85%
2021-06-10 0 1.180 1.170 1.190 1.160 1.190 88,000 103,800 1.1795 1.097 1.087 1.106 1.078 1.106 94,684 1.0963 0.85%
2021-06-09 0 1.170 1.170 1.200 1.150 1.200 91,000 106,540 1.1708 1.087 1.087 1.115 1.069 1.115 97,912 1.0881 -0.85%
2021-06-08 0 1.180 1.180 1.200 1.150 1.200 161,000 188,280 1.1694 1.097 1.097 1.115 1.069 1.115 173,228 1.0869 0.85%
2021-06-07 0 1.170 1.140 1.200 1.160 1.180 81,000 94,460 1.1662 1.087 1.060 1.115 1.078 1.097 87,152 1.0839 0.00%
2021-06-04 0 1.170 1.170 1.200 1.170 1.200 101,000 118,700 1.1752 1.087 1.087 1.115 1.087 1.115 108,671 1.0923 0.00%
2021-06-03 0 1.170 1.150 1.170 1.180 1.180 4,000 4,720 1.1800 1.087 1.069 1.087 1.097 1.097 4,304 1.0967 1.74%
2021-06-02 0 1.150 1.150 1.190 1.130 1.210 98,000 114,180 1.1651 1.069 1.069 1.106 1.050 1.125 105,443 1.0829 0.00%
2021-06-01 0 1.150 1.130 1.150 1.150 1.160 26,000 29,960 1.1523 1.069 1.050 1.069 1.069 1.078 27,975 1.0710 0.88%
2021-05-31 0 1.140 1.140 1.170 1.140 1.170 58,000 66,420 1.1452 1.060 1.060 1.087 1.060 1.087 62,405 1.0643 0.88%
2021-05-28 0 1.130 1.110 1.140 1.100 1.140 284,000 317,380 1.1175 1.050 1.032 1.060 1.022 1.060 305,570 1.0386 0.00%
2021-05-27 0 1.130 1.130 1.140 1.130 1.160 145,000 165,070 1.1384 1.050 1.050 1.060 1.050 1.078 156,013 1.0581 0.06%
2021-05-26 0 1.250 1.250 1.260 1.220 1.250 471,000 582,150 1.2360 1.050 1.050 1.058 1.024 1.050 560,903 1.0379 0.81%
2021-05-25 0 1.240 1.230 1.240 1.220 1.240 326,000 398,240 1.2216 1.041 1.033 1.041 1.024 1.041 388,226 1.0258 0.00%
2021-05-24 0 1.240 1.230 1.240 1.220 1.240 593,000 726,500 1.2251 1.041 1.033 1.041 1.024 1.041 706,190 1.0288 1.64%
2021-05-21 0 1.220 1.220 1.250 1.220 1.240 128,000 157,660 1.2317 1.024 1.024 1.050 1.024 1.041 152,432 1.0343 -0.81%
2021-05-20 0 1.230 1.230 1.240 1.230 1.250 235,000 291,010 1.2383 1.033 1.033 1.041 1.033 1.050 279,856 1.0399 -2.38%
2021-05-18 0 1.260 1.240 1.260 1.230 1.260 115,000 142,100 1.2357 1.058 1.041 1.058 1.033 1.058 136,951 1.0376 0.00%
2021-05-17 0 1.260 1.230 1.260 - - 0 0 - 1.058 1.033 1.058 - - 0 - 0.00%
2021-05-14 0 1.260 1.240 1.260 1.230 1.260 268,000 332,260 1.2398 1.058 1.041 1.058 1.033 1.058 319,155 1.0411 2.44%
2021-05-13 0 1.230 1.230 1.250 1.230 1.260 115,000 141,660 1.2318 1.033 1.033 1.050 1.033 1.058 136,951 1.0344 -2.38%
2021-05-12 0 1.260 1.250 1.270 1.260 1.260 52,000 65,520 1.2600 1.058 1.050 1.066 1.058 1.058 61,926 1.0580 -0.79%
2021-05-11 0 1.270 1.250 1.270 1.250 1.270 42,000 52,920 1.2600 1.066 1.050 1.066 1.050 1.066 50,017 1.0580 -0.78%
2021-05-10 0 1.280 1.260 1.280 1.260 1.280 9,000 11,500 1.2778 1.075 1.058 1.075 1.058 1.075 10,718 1.0730 0.79%
2021-05-07 0 1.270 1.250 1.270 - - 0 0 - 1.066 1.050 1.066 - - 0 - 0.00%
2021-05-06 0 1.270 1.260 1.280 1.250 1.280 201,000 255,020 1.2688 1.066 1.058 1.075 1.050 1.075 239,366 1.0654 0.79%
2021-05-05 0 1.260 1.230 1.270 - - 0 0 - 1.058 1.033 1.066 - - 0 - 0.00%
2021-05-04 0 1.260 1.230 1.270 1.230 1.260 10,000 12,390 1.2390 1.058 1.033 1.066 1.033 1.058 11,909 1.0404 0.80%
2021-05-03 0 1.250 1.240 1.280 - - 0 0 - 1.050 1.041 1.075 - - 0 - 0.00%
2021-04-30 0 1.250 1.240 1.280 1.250 1.250 30,000 37,500 1.2500 1.050 1.041 1.075 1.050 1.050 35,726 1.0496 -0.79%
2021-04-29 0 1.260 1.260 1.270 1.250 1.270 303,000 381,380 1.2587 1.058 1.058 1.066 1.050 1.066 360,836 1.0569 -1.56%
2021-04-28 0 1.280 1.260 1.280 1.260 1.280 153,000 192,840 1.2604 1.075 1.058 1.075 1.058 1.075 182,204 1.0584 0.00%
2021-04-27 0 1.280 1.270 1.280 1.260 1.290 249,000 318,140 1.2777 1.075 1.066 1.075 1.058 1.083 296,528 1.0729 0.79%
2021-04-26 0 1.270 1.270 1.280 1.270 1.300 246,000 317,900 1.2923 1.066 1.066 1.075 1.066 1.092 292,956 1.0851 -1.55%
2021-04-23 0 1.290 1.280 1.300 1.280 1.290 96,000 123,280 1.2842 1.083 1.075 1.092 1.075 1.083 114,324 1.0783 0.00%
2021-04-22 0 1.290 1.260 1.290 1.280 1.300 123,000 157,920 1.2839 1.083 1.058 1.083 1.075 1.092 146,478 1.0781 0.78%
2021-04-21 0 1.280 1.260 1.280 1.260 1.300 13,000 16,620 1.2785 1.075 1.058 1.075 1.058 1.092 15,481 1.0735 -1.54%
2021-04-20 0 1.300 1.260 1.300 1.300 1.300 6,000 7,800 1.3000 1.092 1.058 1.092 1.092 1.092 7,145 1.0916 2.36%
2021-04-19 0 1.270 1.270 1.300 1.260 1.300 384,000 492,080 1.2815 1.066 1.066 1.092 1.058 1.092 457,297 1.0761 -0.78%
2021-04-16 0 1.280 1.250 1.280 1.250 1.280 158,000 198,840 1.2585 1.075 1.050 1.075 1.050 1.075 188,159 1.0568 1.59%
2021-04-15 0 1.260 1.260 1.280 - - 0 0 - 1.058 1.058 1.075 - - 0 - 0.80%
2021-04-14 0 1.250 1.240 1.270 1.250 1.270 121,000 152,380 1.2593 1.050 1.041 1.066 1.050 1.066 144,096 1.0575 -1.57%
2021-04-13 0 1.270 1.240 1.270 - - 0 0 - 1.066 1.041 1.066 - - 0 - 0.00%
2021-04-12 0 1.270 1.240 1.270 1.270 1.280 174,000 222,670 1.2797 1.066 1.041 1.066 1.066 1.075 207,213 1.0746 0.00%
2021-04-09 0 1.270 1.250 1.270 1.270 1.270 8,000 10,160 1.2700 1.066 1.050 1.066 1.066 1.066 9,527 1.0664 0.79%
2021-04-08 0 1.260 1.260 1.270 1.260 1.270 7,000 8,850 1.2643 1.058 1.058 1.066 1.058 1.066 8,336 1.0616 1.61%
2021-04-07 0 1.240 1.230 1.260 1.220 1.300 122,000 153,470 1.2580 1.041 1.033 1.058 1.024 1.092 145,287 1.0563 -3.12%
2021-04-01 0 1.280 1.240 1.280 1.220 1.280 148,000 184,570 1.2471 1.075 1.041 1.075 1.024 1.075 176,250 1.0472 3.23%
2021-03-31 0 1.240 1.240 1.260 - - 0 0 - 1.041 1.041 1.058 - - 0 - 0.00%
2021-03-30 0 1.240 1.240 1.290 1.230 1.300 268,000 344,120 1.2840 1.041 1.041 1.083 1.033 1.092 319,155 1.0782 -0.80%
2021-03-29 0 1.250 1.230 1.250 1.250 1.290 418,000 527,090 1.2610 1.050 1.033 1.050 1.050 1.083 497,787 1.0589 -0.79%
2021-03-26 0 1.260 1.230 1.260 1.220 1.270 35,000 43,170 1.2334 1.058 1.033 1.058 1.024 1.066 41,681 1.0357 -0.79%
2021-03-25 0 1.270 1.230 1.270 1.220 1.270 4,000 5,000 1.2500 1.066 1.033 1.066 1.024 1.066 4,764 1.0496 0.00%
2021-03-24 0 1.270 1.220 1.270 1.200 1.270 68,000 82,890 1.2190 1.066 1.024 1.066 1.008 1.066 80,980 1.0236 3.25%
2021-03-23 0 1.230 1.230 1.270 1.210 1.270 3,000 3,750 1.2500 1.033 1.033 1.066 1.016 1.066 3,573 1.0496 -1.60%
2021-03-22 0 1.250 1.200 1.250 - - 0 0 - 1.050 1.008 1.050 - - 0 - 0.00%
2021-03-19 0 1.250 1.210 1.260 - - 0 0 - 1.050 1.016 1.058 - - 0 - 0.00%
2021-03-18 0 1.250 1.210 1.260 - - 0 0 - 1.050 1.016 1.058 - - 0 - 0.00%
2021-03-17 0 1.250 1.210 1.250 - - 0 0 - 1.050 1.016 1.050 - - 0 - 0.00%
2021-03-16 0 1.250 1.210 1.250 1.200 1.250 59,000 73,220 1.2410 1.050 1.016 1.050 1.008 1.050 70,262 1.0421 5.04%
2021-03-15 0 1.190 1.180 1.240 1.180 1.240 50,000 60,220 1.2044 0.999 0.991 1.041 0.991 1.041 59,544 1.0114 -1.65%
2021-03-12 0 1.210 1.210 1.230 1.200 1.240 35,000 42,880 1.2251 1.016 1.016 1.033 1.008 1.041 41,681 1.0288 0.83%
2021-03-11 0 1.200 1.180 1.230 - - 0 0 - 1.008 0.991 1.033 - - 0 - 0.00%
2021-03-10 0 1.200 1.200 1.240 1.160 1.180 54,000 63,220 1.1707 1.008 1.008 1.041 0.974 0.991 64,307 0.9831 0.00%
2021-03-09 0 1.200 1.200 1.230 1.200 1.230 131,000 160,910 1.2283 1.008 1.008 1.033 1.008 1.033 156,005 1.0314 0.00%
2021-03-08 0 1.200 1.180 1.220 1.120 1.290 632,000 749,800 1.1864 1.008 0.991 1.024 0.940 1.083 752,634 0.9962 -5.51%
2021-03-05 0 1.270 1.240 1.300 1.240 1.300 74,000 94,960 1.2832 1.066 1.041 1.092 1.041 1.092 88,125 1.0776 -0.78%
2021-03-04 0 1.280 1.250 1.300 1.240 1.300 73,000 91,600 1.2548 1.075 1.050 1.092 1.041 1.092 86,934 1.0537 -1.54%
2021-03-03 0 1.300 1.300 1.320 1.270 1.330 62,000 78,840 1.2716 1.092 1.092 1.108 1.066 1.117 73,834 1.0678 2.36%
2021-03-02 0 1.270 1.270 1.330 1.270 1.280 160,000 203,210 1.2701 1.066 1.066 1.117 1.066 1.075 190,540 1.0665 -0.78%
2021-03-01 0 1.280 1.270 1.300 - - 0 0 - 1.075 1.066 1.092 - - 0 - 0.00%
2021-02-26 0 1.280 1.270 1.310 1.280 1.300 219,000 281,820 1.2868 1.075 1.066 1.100 1.075 1.092 260,802 1.0806 -3.03%
2021-02-25 0 1.320 1.290 1.310 1.300 1.360 405,000 544,000 1.3432 1.108 1.083 1.100 1.092 1.142 482,305 1.1279 2.33%
2021-02-24 0 1.290 1.280 1.310 1.290 1.350 234,000 309,650 1.3233 1.083 1.075 1.100 1.083 1.134 278,665 1.1112 -2.27%
2021-02-23 0 1.320 1.300 1.320 1.270 1.360 299,000 399,560 1.3363 1.108 1.092 1.108 1.066 1.142 356,072 1.1221 0.00%
2021-02-22 0 1.320 1.320 1.330 1.270 1.340 160,000 210,360 1.3148 1.108 1.108 1.117 1.066 1.125 190,540 1.1040 1.54%
2021-02-19 0 1.300 1.270 1.300 1.230 1.310 515,000 660,940 1.2834 1.092 1.066 1.092 1.033 1.100 613,302 1.0777 4.84%
2021-02-18 0 1.240 1.220 1.240 1.210 1.280 212,000 263,410 1.2425 1.041 1.024 1.041 1.016 1.075 252,466 1.0433 -3.12%
2021-02-17 0 1.280 1.280 1.290 1.230 1.290 420,000 531,530 1.2655 1.075 1.075 1.083 1.033 1.083 500,168 1.0627 4.92%
2021-02-16 0 1.220 1.200 1.230 1.170 1.220 309,000 367,560 1.1895 1.024 1.008 1.033 0.982 1.024 367,981 0.9989 -1.61%
2021-02-11 0 1.240 1.240 1.260 1.230 1.270 102,000 125,540 1.2308 1.041 1.041 1.058 1.033 1.066 121,469 1.0335 0.00%
2021-02-10 0 1.240 1.210 1.240 1.200 1.240 31,000 37,970 1.2248 1.041 1.016 1.041 1.008 1.041 36,917 1.0285 0.81%
2021-02-09 0 1.230 1.200 1.230 1.230 1.230 2,000 2,460 1.2300 1.033 1.008 1.033 1.033 1.033 2,382 1.0329 1.65%
2021-02-08 0 1.210 1.210 1.230 1.190 1.240 63,000 76,120 1.2083 1.016 1.016 1.033 0.999 1.041 75,025 1.0146 -2.42%
2021-02-05 0 1.240 1.210 1.240 1.250 1.250 1,000 1,250 1.2500 1.041 1.016 1.041 1.050 1.050 1,191 1.0496 0.81%
2021-02-04 0 1.230 1.200 1.240 1.200 1.240 51,000 61,500 1.2059 1.033 1.008 1.041 1.008 1.041 60,735 1.0126 0.00%
2021-02-03 0 1.230 1.210 1.230 1.250 1.250 1,000 1,250 1.2500 1.033 1.016 1.033 1.050 1.050 1,191 1.0496 2.50%
2021-02-02 0 1.200 1.170 1.220 1.200 1.200 10,000 12,000 1.2000 1.008 0.982 1.024 1.008 1.008 11,909 1.0077 -1.64%
2021-02-01 0 1.220 1.170 1.240 1.220 1.220 2,000 2,440 1.2200 1.024 0.982 1.041 1.024 1.024 2,382 1.0245 3.39%
2021-01-29 0 1.180 1.180 1.240 1.180 1.270 69,000 83,720 1.2133 0.991 0.991 1.041 0.991 1.066 82,171 1.0189 -4.84%
2021-01-28 0 1.240 1.200 1.240 1.220 1.240 59,000 72,750 1.2331 1.041 1.008 1.041 1.024 1.041 70,262 1.0354 0.00%
2021-01-27 0 1.240 1.210 1.250 1.210 1.260 5,000 6,100 1.2200 1.041 1.016 1.050 1.016 1.058 5,954 1.0245 2.48%
2021-01-26 0 1.210 1.210 1.240 1.200 1.250 227,000 276,600 1.2185 1.016 1.016 1.041 1.008 1.050 270,329 1.0232 -1.63%
2021-01-25 0 1.230 1.220 1.260 1.220 1.230 96,000 117,820 1.2273 1.033 1.024 1.058 1.024 1.033 114,324 1.0306 0.00%
2021-01-22 0 1.230 1.230 1.250 1.230 1.300 117,000 149,830 1.2806 1.033 1.033 1.050 1.033 1.092 139,333 1.0753 -1.60%
2021-01-21 0 1.250 1.250 1.270 1.230 1.280 123,000 152,460 1.2395 1.050 1.050 1.066 1.033 1.075 146,478 1.0408 0.00%
2021-01-20 0 1.250 1.250 1.270 1.250 1.280 69,000 87,060 1.2617 1.050 1.050 1.066 1.050 1.075 82,171 1.0595 -2.34%
2021-01-19 0 1.280 1.230 1.280 1.280 1.300 128,000 164,220 1.2830 1.075 1.033 1.075 1.075 1.092 152,432 1.0773 -0.78%
2021-01-18 0 1.290 1.250 1.290 1.290 1.360 13,000 16,850 1.2962 1.083 1.050 1.083 1.083 1.142 15,481 1.0884 -2.27%
2021-01-15 0 1.320 1.280 1.320 1.300 1.340 30,000 39,680 1.3227 1.108 1.075 1.108 1.092 1.125 35,726 1.1107 2.33%
2021-01-14 0 1.290 1.280 1.300 1.280 1.320 81,000 105,170 1.2984 1.083 1.075 1.092 1.075 1.108 96,461 1.0903 0.78%
2021-01-13 0 1.280 1.240 1.290 1.220 1.290 51,000 63,880 1.2525 1.075 1.041 1.083 1.024 1.083 60,735 1.0518 2.40%
2021-01-12 0 1.250 1.220 1.250 1.200 1.250 33,000 40,590 1.2300 1.050 1.024 1.050 1.008 1.050 39,299 1.0329 0.81%
2021-01-11 0 1.240 1.240 1.300 1.210 1.240 372,000 457,990 1.2312 1.041 1.041 1.092 1.016 1.041 443,006 1.0338 -3.12%
2021-01-08 0 1.280 1.240 1.290 1.230 1.290 46,000 57,270 1.2450 1.075 1.041 1.083 1.033 1.083 54,780 1.0454 -1.54%
2021-01-07 0 1.300 1.260 1.330 1.280 1.350 208,000 272,130 1.3083 1.092 1.058 1.117 1.075 1.134 247,702 1.0986 1.56%
2021-01-06 0 1.280 1.280 1.320 1.250 1.290 48,000 61,130 1.2735 1.075 1.075 1.108 1.050 1.083 57,162 1.0694 -1.54%
2021-01-05 0 1.300 1.270 1.300 1.240 1.300 70,000 88,760 1.2680 1.092 1.066 1.092 1.041 1.092 83,361 1.0648 2.36%
2021-01-04 0 1.270 1.270 1.340 1.270 1.350 12,000 15,480 1.2900 1.066 1.066 1.125 1.066 1.134 14,291 1.0832 -5.93%
2020-12-31 0 1.350 1.330 1.340 1.340 1.430 1,730,000 2,393,220 1.3834 1.134 1.117 1.125 1.125 1.201 2,060,218 1.1616 -0.74%
2020-12-30 0 1.360 1.330 1.350 1.280 1.360 1,721,000 2,273,420 1.3210 1.142 1.117 1.134 1.075 1.142 2,049,500 1.1093 6.25%
2020-12-29 0 1.280 1.250 1.280 1.190 1.280 656,000 820,120 1.2502 1.075 1.050 1.075 0.999 1.075 781,215 1.0498 4.92%
2020-12-28 0 1.220 1.190 1.220 1.150 1.220 307,000 369,380 1.2032 1.024 0.999 1.024 0.966 1.024 365,599 1.0103 1.67%
2020-12-24 0 1.200 1.150 1.200 - - 0 0 - 1.008 0.966 1.008 - - 0 - 0.00%
2020-12-23 0 1.200 1.150 1.200 - - 0 0 - 1.008 0.966 1.008 - - 0 - -0.83%
2020-12-22 0 1.210 1.200 1.210 1.200 1.210 545,000 657,030 1.2056 1.016 1.008 1.016 1.008 1.016 649,028 1.0123 0.83%
2020-12-21 0 1.200 1.180 1.200 1.170 1.200 506,000 601,730 1.1892 1.008 0.991 1.008 0.982 1.008 602,584 0.9986 1.69%
2020-12-18 0 1.180 1.160 1.190 1.150 1.180 444,000 522,320 1.1764 0.991 0.974 0.999 0.966 0.991 528,749 0.9878 1.72%
2020-12-17 0 1.160 1.120 1.170 1.130 1.160 437,000 504,930 1.1554 0.974 0.940 0.982 0.949 0.974 520,413 0.9702 1.75%
2020-12-16 0 1.140 1.090 1.150 1.080 1.140 325,000 364,580 1.1218 0.957 0.915 0.966 0.907 0.957 387,035 0.9420 2.70%
2020-12-15 0 1.110 1.100 1.110 1.070 1.120 320,000 348,290 1.0884 0.932 0.924 0.932 0.898 0.940 381,081 0.9140 1.83%
2020-12-14 0 1.090 1.090 1.100 1.090 1.100 31,000 34,060 1.0987 0.915 0.915 0.924 0.915 0.924 36,917 0.9226 -0.91%
2020-12-11 0 1.100 1.090 1.120 1.090 1.120 122,000 134,890 1.1057 0.924 0.915 0.940 0.915 0.940 145,287 0.9284 0.00%
2020-12-10 0 1.100 1.100 1.120 1.100 1.100 52,000 57,200 1.1000 0.924 0.924 0.940 0.924 0.924 61,926 0.9237 0.00%
2020-12-09 0 1.100 1.100 1.120 1.100 1.110 6,000 6,610 1.1017 0.924 0.924 0.940 0.924 0.932 7,145 0.9251 -0.90%
2020-12-08 0 1.110 1.110 1.130 1.100 1.120 244,000 271,490 1.1127 0.932 0.932 0.949 0.924 0.940 290,574 0.9343 -3.48%
2020-12-07 0 1.150 1.130 1.160 1.110 1.150 741,000 848,840 1.1455 0.966 0.949 0.974 0.932 0.966 882,440 0.9619 0.00%
2020-12-04 0 1.150 1.110 1.160 1.110 1.150 364,000 416,510 1.1443 0.966 0.932 0.974 0.932 0.966 433,479 0.9609 -0.86%
2020-12-03 0 1.160 1.110 1.160 1.070 1.160 1,574,000 1,730,820 1.0996 0.974 0.932 0.974 0.898 0.974 1,874,441 0.9234 1.75%
2020-12-02 0 1.140 1.120 1.140 1.090 1.150 337,000 377,960 1.1215 0.957 0.940 0.957 0.915 0.966 401,326 0.9418 -0.87%
2020-12-01 0 1.150 1.140 1.160 1.090 1.170 794,000 904,580 1.1393 0.966 0.957 0.974 0.915 0.982 945,556 0.9567 5.50%
2020-11-30 0 1.090 1.070 1.080 1.080 1.090 215,000 234,340 1.0900 0.915 0.898 0.907 0.907 0.915 256,039 0.9153 1.87%
2020-11-27 0 1.070 1.070 1.090 1.070 1.090 3,000 3,250 1.0833 0.898 0.898 0.915 0.898 0.915 3,573 0.9097 0.00%
2020-11-26 0 1.070 1.070 1.100 1.070 1.090 38,000 40,710 1.0713 0.898 0.898 0.924 0.898 0.915 45,253 0.8996 -2.73%
2020-11-25 0 1.100 1.100 1.120 1.070 1.100 158,000 173,120 1.0957 0.924 0.924 0.940 0.898 0.924 188,159 0.9201 0.00%
2020-11-24 0 1.100 1.080 1.100 1.070 1.100 9,000 9,800 1.0889 0.924 0.907 0.924 0.898 0.924 10,718 0.9144 2.80%
2020-11-23 0 1.070 1.070 1.090 1.070 1.070 2,000 2,140 1.0700 0.898 0.898 0.915 0.898 0.898 2,382 0.8985 0.00%
2020-11-20 0 1.070 1.070 1.090 1.070 1.070 10,000 10,700 1.0700 0.898 0.898 0.915 0.898 0.898 11,909 0.8985 0.00%
2020-11-19 0 1.070 1.060 1.070 1.070 1.070 9,000 9,630 1.0700 0.898 0.890 0.898 0.898 0.898 10,718 0.8985 0.00%
2020-11-18 0 1.070 1.060 1.080 1.060 1.080 43,000 46,020 1.0702 0.898 0.890 0.907 0.890 0.907 51,208 0.8987 0.94%
2020-11-17 0 1.060 1.060 1.080 1.060 1.070 96,000 102,030 1.0628 0.890 0.890 0.907 0.890 0.898 114,324 0.8925 0.00%
2020-11-16 0 1.060 1.050 1.070 1.050 1.060 106,000 111,780 1.0545 0.890 0.882 0.898 0.882 0.890 126,233 0.8855 0.95%
2020-11-13 0 1.050 1.050 1.090 1.050 1.080 57,000 59,960 1.0519 0.882 0.882 0.915 0.882 0.907 67,880 0.8833 -2.78%
2020-11-12 0 1.080 1.060 1.080 1.050 1.080 3,000 3,190 1.0633 0.907 0.890 0.907 0.882 0.907 3,573 0.8929 0.00%
2020-11-11 0 1.080 1.050 1.090 1.040 1.080 384,000 403,240 1.0501 0.907 0.882 0.915 0.873 0.907 457,297 0.8818 2.86%
2020-11-10 0 1.050 1.050 1.070 1.050 1.060 3,000 3,160 1.0533 0.882 0.882 0.898 0.882 0.890 3,573 0.8845 0.96%
2020-11-09 0 1.040 1.040 1.070 1.030 1.040 56,000 57,860 1.0332 0.873 0.873 0.898 0.865 0.873 66,689 0.8676 -0.95%
2020-11-06 0 1.050 1.040 1.050 0.990 1.050 717,000 730,850 1.0193 0.882 0.873 0.882 0.831 0.882 853,859 0.8559 -0.94%
2020-11-05 0 1.060 1.050 1.060 1.050 1.060 90,000 95,000 1.0556 0.890 0.882 0.890 0.882 0.890 107,179 0.8864 -0.93%
2020-11-04 0 1.070 1.080 1.100 1.070 1.100 19,000 20,670 1.0879 0.898 0.907 0.924 0.898 0.924 22,627 0.9135 -0.93%
2020-11-03 0 1.080 1.050 1.080 1.050 1.080 5,000 5,340 1.0680 0.907 0.882 0.907 0.882 0.907 5,954 0.8968 2.86%
2020-11-02 0 1.050 1.050 1.080 1.030 1.060 2,000 2,090 1.0450 0.882 0.882 0.907 0.865 0.890 2,382 0.8775 1.94%
2020-10-30 0 1.030 1.030 1.060 1.030 1.060 137,000 143,290 1.0459 0.865 0.865 0.890 0.865 0.890 163,150 0.8783 -1.90%
2020-10-29 0 1.050 1.050 1.080 1.050 1.080 213,000 229,240 1.0762 0.882 0.882 0.907 0.882 0.907 253,657 0.9037 0.00%
2020-10-28 0 1.050 1.050 1.070 1.050 1.070 23,000 24,370 1.0596 0.882 0.882 0.898 0.882 0.898 27,390 0.8897 -1.87%
2020-10-27 0 1.070 1.050 1.070 1.050 1.070 40,000 42,150 1.0538 0.898 0.882 0.898 0.882 0.898 47,635 0.8849 1.90%
2020-10-23 0 1.050 1.050 1.090 1.050 1.070 33,000 35,060 1.0624 0.882 0.882 0.915 0.882 0.898 39,299 0.8921 -3.67%
2020-10-22 0 1.090 1.060 1.090 - - 0 0 - 0.915 0.890 0.915 - - 0 - 0.00%
2020-10-21 0 1.090 1.060 1.090 1.060 1.090 22,000 23,750 1.0795 0.915 0.890 0.915 0.890 0.915 26,199 0.9065 0.93%
2020-10-20 0 1.080 1.070 1.090 1.070 1.090 53,000 57,410 1.0832 0.907 0.898 0.915 0.898 0.915 63,116 0.9096 -0.92%
2020-10-19 0 1.090 1.060 1.090 1.050 1.100 104,000 110,320 1.0608 0.915 0.890 0.915 0.882 0.924 123,851 0.8907 3.81%
2020-10-16 0 1.050 1.050 1.060 1.050 1.070 144,000 151,270 1.0505 0.882 0.882 0.890 0.882 0.898 171,486 0.8821 0.96%
2020-10-15 0 1.040 1.040 1.050 1.030 1.050 15,000 15,600 1.0400 0.873 0.873 0.882 0.865 0.882 17,863 0.8733 0.00%
2020-10-14 0 1.040 1.030 1.060 1.040 1.050 514,000 534,700 1.0403 0.873 0.865 0.890 0.873 0.882 612,111 0.8735 0.00%
2020-10-12 0 1.040 1.040 1.050 1.000 1.040 498,000 508,720 1.0215 0.873 0.873 0.882 0.840 0.873 593,057 0.8578 0.00%
2020-10-09 0 1.040 1.040 1.060 1.040 1.060 141,000 147,370 1.0452 0.873 0.873 0.890 0.873 0.890 167,914 0.8777 -1.89%
2020-10-08 0 1.060 1.050 1.070 - - 0 0 - 0.890 0.882 0.898 - - 0 - 0.00%
2020-10-07 0 1.060 1.050 1.080 1.050 1.060 16,000 16,820 1.0513 0.890 0.882 0.907 0.882 0.890 19,054 0.8828 0.95%
2020-10-06 0 1.050 1.050 1.060 1.050 1.050 13,000 13,650 1.0500 0.882 0.882 0.890 0.882 0.882 15,481 0.8817 0.00%
2020-10-05 0 1.050 1.050 1.060 1.040 1.050 17,000 17,690 1.0406 0.882 0.882 0.890 0.873 0.882 20,245 0.8738 -2.78%
2020-09-30 0 1.080 1.050 1.080 1.080 1.090 20,000 21,660 1.0830 0.907 0.882 0.907 0.907 0.915 23,818 0.9094 0.00%
2020-09-29 0 1.080 1.050 1.080 1.040 1.080 11,000 11,650 1.0591 0.907 0.882 0.907 0.873 0.907 13,100 0.8893 2.86%
2020-09-28 0 1.050 1.040 1.080 1.050 1.050 20,000 21,190 1.0595 0.882 0.873 0.907 0.882 0.882 23,818 0.8897 -2.78%
2020-09-25 0 1.080 1.060 1.080 1.000 1.110 142,000 151,070 1.0639 0.907 0.890 0.907 0.840 0.932 169,105 0.8934 0.00%
2020-09-24 0 1.080 1.050 1.090 1.060 1.080 28,000 29,700 1.0607 0.907 0.882 0.915 0.890 0.907 33,345 0.8907 0.93%
2020-09-23 0 1.070 1.060 1.090 1.070 1.080 91,000 97,980 1.0767 0.898 0.890 0.915 0.898 0.907 108,370 0.9041 -1.83%
2020-09-22 0 1.090 1.070 1.110 1.070 1.090 53,000 57,070 1.0768 0.915 0.898 0.932 0.898 0.915 63,116 0.9042 0.00%
2020-09-21 0 1.090 1.080 1.120 - - 0 0 - 0.915 0.907 0.940 - - 0 - 0.00%
2020-09-18 0 1.090 1.090 1.110 - - 0 0 - 0.915 0.915 0.932 - - 0 - 0.00%
2020-09-17 0 1.090 1.090 1.110 1.090 1.100 13,000 14,180 1.0908 0.915 0.915 0.932 0.915 0.924 15,481 0.9159 -1.80%
2020-09-16 0 1.110 1.100 1.110 1.110 1.110 320,000 355,200 1.1100 0.932 0.924 0.932 0.932 0.932 381,081 0.9321 0.00%
2020-09-15 0 1.110 1.090 1.120 1.110 1.120 17,000 18,900 1.1118 0.932 0.915 0.940 0.932 0.940 20,245 0.9336 -0.89%
2020-09-14 0 1.120 1.090 1.120 1.060 1.220 930,000 1,043,260 1.1218 0.940 0.915 0.940 0.890 1.024 1,107,516 0.9420 5.66%
2020-09-11 0 1.060 1.050 1.060 1.050 1.060 71,000 75,120 1.0580 0.890 0.882 0.890 0.882 0.890 84,552 0.8884 0.95%
2020-09-10 0 1.050 1.050 1.060 1.050 1.060 28,000 29,650 1.0589 0.882 0.882 0.890 0.882 0.890 33,345 0.8892 -0.94%
2020-09-09 0 1.060 1.060 1.080 1.050 1.070 324,000 342,550 1.0573 0.890 0.890 0.907 0.882 0.898 385,844 0.8878 -1.85%
2020-09-08 0 1.080 1.070 1.090 - - 0 0 - 0.907 0.898 0.915 - - 0 - 0.00%
2020-09-07 0 1.080 1.070 1.090 1.080 1.080 50,000 54,000 1.0800 0.907 0.898 0.915 0.907 0.907 59,544 0.9069 0.93%
2020-09-04 0 1.070 1.070 1.080 1.060 1.060 40,000 42,400 1.0600 0.898 0.898 0.907 0.890 0.890 47,635 0.8901 -0.93%
2020-09-03 0 1.080 1.080 1.090 1.080 1.080 104,000 112,320 1.0800 0.907 0.907 0.915 0.907 0.907 123,851 0.9069 0.93%
2020-09-02 0 1.070 1.070 1.080 1.070 1.090 721,000 777,860 1.0789 0.898 0.898 0.907 0.898 0.915 858,622 0.9059 -3.60%
2020-09-01 0 1.110 1.090 1.110 - - 0 0 - 0.932 0.915 0.932 - - 0 - -0.89%
2020-08-31 0 1.120 1.100 1.120 1.090 1.120 223,000 245,250 1.0998 0.940 0.924 0.940 0.915 0.940 265,566 0.9235 2.75%
2020-08-28 0 1.090 1.090 1.120 1.090 1.150 310,000 339,070 1.0938 0.915 0.915 0.940 0.915 0.966 369,172 0.9185 0.00%
2020-08-27 0 1.090 1.080 1.100 1.090 1.100 235,000 256,190 1.0902 0.915 0.907 0.924 0.915 0.924 279,856 0.9154 -2.68%
2020-08-26 0 1.120 1.090 1.140 1.070 1.120 51,000 54,680 1.0722 0.940 0.915 0.957 0.898 0.940 60,735 0.9003 4.67%
2020-08-25 0 1.070 1.070 1.100 1.070 1.070 73,000 78,110 1.0700 0.898 0.898 0.924 0.898 0.898 86,934 0.8985 -1.83%
2020-08-24 0 1.090 1.070 1.100 1.090 1.090 41,000 44,690 1.0900 0.915 0.898 0.924 0.915 0.915 48,826 0.9153 0.93%
2020-08-21 0 1.080 1.080 1.100 1.070 1.080 91,000 97,480 1.0712 0.907 0.907 0.924 0.898 0.907 108,370 0.8995 0.93%
2020-08-20 0 1.070 1.070 1.080 1.060 1.100 190,000 203,760 1.0724 0.898 0.898 0.907 0.890 0.924 226,267 0.9005 -0.93%
2020-08-19 0 1.080 1.080 1.110 1.080 1.090 100,000 108,600 1.0860 0.907 0.907 0.932 0.907 0.915 119,088 0.9119 0.00%
2020-08-18 0 1.080 1.080 1.100 1.080 1.080 1,000 1,080 1.0800 0.907 0.907 0.924 0.907 0.907 1,191 0.9069 -0.92%
2020-08-17 0 1.090 1.080 1.090 1.090 1.110 186,000 203,640 1.0948 0.915 0.907 0.915 0.915 0.932 221,503 0.9194 -3.54%
2020-08-14 0 1.130 1.100 1.130 1.100 1.140 75,000 83,590 1.1145 0.949 0.924 0.949 0.924 0.957 89,316 0.9359 0.00%
2020-08-13 0 1.130 1.100 1.130 1.120 1.180 76,000 88,160 1.1600 0.949 0.924 0.949 0.940 0.991 90,507 0.9741 -5.83%
2020-08-12 0 1.200 1.090 1.200 1.090 1.210 251,000 276,330 1.1009 1.008 0.915 1.008 0.915 1.016 298,910 0.9245 11.11%
2020-08-11 0 1.080 1.070 1.090 1.080 1.090 92,000 99,470 1.0812 0.907 0.898 0.915 0.907 0.915 109,561 0.9079 0.00%
2020-08-10 0 1.080 1.070 1.080 1.080 1.090 51,000 55,090 1.0802 0.907 0.898 0.907 0.907 0.915 60,735 0.9071 0.00%
2020-08-07 0 1.080 1.080 1.100 1.080 1.090 265,000 286,820 1.0823 0.907 0.907 0.924 0.907 0.915 315,582 0.9089 -0.92%
2020-08-06 0 1.090 1.090 1.100 - - 0 0 - 0.915 0.915 0.924 - - 0 - 0.00%
2020-08-05 0 1.090 1.090 1.100 1.080 1.090 117,000 126,760 1.0834 0.915 0.915 0.924 0.907 0.915 139,333 0.9098 0.00%
2020-08-04 0 1.090 1.080 1.090 1.090 1.090 225,000 245,250 1.0900 0.915 0.907 0.915 0.915 0.915 267,947 0.9153 0.00%
2020-08-03 0 1.090 1.070 1.100 1.070 1.120 393,000 426,330 1.0848 0.915 0.898 0.924 0.898 0.940 468,015 0.9109 1.87%
2020-07-31 0 1.070 1.070 1.090 1.070 1.090 570,000 618,600 1.0853 0.898 0.898 0.915 0.898 0.915 678,800 0.9113 0.94%
2020-07-30 0 1.060 1.060 1.080 1.060 1.080 113,000 122,000 1.0796 0.890 0.890 0.907 0.890 0.907 134,569 0.9066 -3.64%
2020-07-29 0 1.100 1.070 1.100 1.100 1.110 71,000 78,790 1.1097 0.924 0.898 0.924 0.924 0.932 84,552 0.9318 3.77%
2020-07-28 0 1.060 1.060 1.090 1.060 1.100 415,000 450,300 1.0851 0.890 0.890 0.915 0.890 0.924 494,214 0.9111 -1.85%
2020-07-27 0 1.080 1.060 1.080 1.050 1.090 569,000 613,200 1.0777 0.907 0.890 0.907 0.882 0.915 677,609 0.9049 2.86%
2020-07-24 0 1.050 1.050 1.060 1.050 1.100 372,000 394,690 1.0610 0.882 0.882 0.890 0.882 0.924 443,006 0.8909 -0.94%
2020-07-23 0 1.060 1.060 1.080 1.060 1.140 341,000 369,610 1.0839 0.890 0.890 0.907 0.890 0.957 406,089 0.9102 -1.85%
2020-07-22 0 1.080 1.080 1.140 1.080 1.140 32,000 35,800 1.1188 0.907 0.907 0.957 0.907 0.957 38,108 0.9394 -0.92%
2020-07-21 0 1.090 1.090 1.160 1.090 1.100 132,000 145,190 1.0999 0.915 0.915 0.974 0.915 0.924 157,196 0.9236 0.93%
2020-07-20 0 1.080 1.080 1.130 1.080 1.130 13,000 14,640 1.1262 0.907 0.907 0.949 0.907 0.949 15,481 0.9457 -0.92%
2020-07-17 0 1.090 1.090 1.130 1.090 1.130 69,000 77,930 1.1294 0.915 0.915 0.949 0.915 0.949 82,171 0.9484 -1.80%
2020-07-16 0 1.110 1.090 1.110 1.090 1.110 23,000 25,290 1.0996 0.932 0.915 0.932 0.915 0.932 27,390 0.9233 0.00%
2020-07-15 0 1.110 1.100 1.110 1.090 1.110 121,000 133,470 1.1031 0.932 0.924 0.932 0.915 0.932 144,096 0.9263 0.00%
2020-07-14 0 1.110 1.100 1.130 1.100 1.130 111,000 123,170 1.1096 0.932 0.924 0.949 0.924 0.949 132,187 0.9318 -1.77%
2020-07-13 0 1.130 1.130 1.170 1.120 1.170 88,000 101,190 1.1499 0.949 0.949 0.982 0.940 0.982 104,797 0.9656 1.80%
2020-07-10 0 1.110 1.100 1.150 1.110 1.140 75,000 84,750 1.1300 0.932 0.924 0.966 0.932 0.957 89,316 0.9489 -2.63%
2020-07-09 0 1.140 1.110 1.130 1.100 1.140 143,000 161,560 1.1298 0.957 0.932 0.949 0.924 0.957 170,295 0.9487 -0.87%
2020-07-08 0 1.150 1.100 1.150 1.030 1.150 221,000 242,070 1.0953 0.966 0.924 0.966 0.865 0.966 263,184 0.9198 1.77%
2020-07-07 0 1.130 1.070 1.140 - - 0 0 - 0.949 0.898 0.957 - - 0 - 0.00%
2020-07-06 0 1.130 1.100 1.130 1.050 1.130 254,000 278,610 1.0969 0.949 0.924 0.949 0.882 0.949 302,483 0.9211 5.61%
2020-07-03 0 1.070 1.080 1.100 - - 0 0 - 0.898 0.907 0.924 - - 0 - 0.00%
2020-07-02 0 1.070 1.070 1.080 1.060 1.070 8,000 8,520 1.0650 0.898 0.898 0.907 0.890 0.898 9,527 0.8943 0.94%
2020-06-30 0 1.060 1.040 1.060 1.010 1.070 125,000 131,790 1.0543 0.890 0.873 0.890 0.848 0.898 148,860 0.8853 0.00%
2020-06-29 0 1.060 1.060 1.070 1.060 1.080 17,000 18,200 1.0706 0.890 0.890 0.898 0.890 0.907 20,245 0.8990 -2.75%
2020-06-26 0 1.090 1.090 1.120 1.090 1.200 139,000 155,010 1.1152 0.915 0.915 0.940 0.915 1.008 165,532 0.9364 -2.02%
2020-06-24 0 1.200 1.180 1.200 1.160 1.240 897,000 1,066,840 1.1893 0.934 0.919 0.934 0.903 0.965 1,152,232 0.9259 3.45%
2020-06-23 0 1.160 1.160 1.170 1.150 1.160 131,000 151,540 1.1568 0.903 0.903 0.911 0.895 0.903 168,275 0.9006 0.87%
2020-06-22 0 1.150 1.150 1.170 1.150 1.160 99,000 114,650 1.1581 0.895 0.895 0.911 0.895 0.903 127,169 0.9016 0.00%
2020-06-19 0 1.150 1.150 1.170 1.150 1.180 173,000 202,020 1.1677 0.895 0.895 0.911 0.895 0.919 222,225 0.9091 1.77%
2020-06-18 0 1.130 1.130 1.160 1.130 1.160 539,900 621,465 1.1511 0.880 0.880 0.903 0.880 0.903 693,523 0.8961 -0.88%
2020-06-17 0 1.140 1.110 1.140 1.110 1.150 594,000 676,430 1.1388 0.887 0.864 0.887 0.864 0.895 763,016 0.8865 2.70%
2020-06-16 0 1.110 1.100 1.140 1.100 1.150 365,000 412,460 1.1300 0.864 0.856 0.887 0.856 0.895 468,857 0.8797 1.83%
2020-06-15 0 1.090 1.060 1.100 1.060 1.090 9,000 9,620 1.0689 0.849 0.825 0.856 0.825 0.849 11,561 0.8321 2.83%
2020-06-12 0 1.060 1.060 1.090 1.060 1.090 40,000 42,970 1.0743 0.825 0.825 0.849 0.825 0.849 51,382 0.8363 -2.75%
2020-06-11 0 1.090 1.090 1.110 1.090 1.120 131,000 144,190 1.1007 0.849 0.849 0.864 0.849 0.872 168,275 0.8569 -1.80%
2020-06-10 0 1.110 1.110 1.130 1.100 1.130 102,000 113,820 1.1159 0.864 0.864 0.880 0.856 0.880 131,023 0.8687 -0.89%
2020-06-09 0 1.120 1.100 1.120 1.090 1.130 679,000 753,730 1.1101 0.872 0.856 0.872 0.849 0.880 872,202 0.8642 1.82%
2020-06-08 0 1.100 1.100 1.110 1.100 1.110 58,000 64,240 1.1076 0.856 0.856 0.864 0.856 0.864 74,503 0.8622 -0.90%
2020-06-05 0 1.110 1.110 1.120 1.090 1.120 123,000 136,330 1.1084 0.864 0.864 0.872 0.849 0.872 157,998 0.8629 1.83%
2020-06-04 0 1.090 1.080 1.100 1.080 1.110 28,000 30,770 1.0989 0.849 0.841 0.856 0.841 0.864 35,967 0.8555 -2.68%
2020-06-03 0 1.120 1.080 1.120 - - 0 0 - 0.872 0.841 0.872 - - 0 - 0.00%
2020-06-02 0 1.120 1.110 1.130 1.100 1.130 279,000 309,650 1.1099 0.872 0.864 0.880 0.856 0.880 358,386 0.8640 3.70%
2020-06-01 0 1.080 1.060 1.080 1.050 1.080 70,000 74,730 1.0676 0.841 0.825 0.841 0.817 0.841 89,918 0.8311 3.85%
2020-05-29 0 1.040 1.040 1.060 1.010 1.060 696,000 704,790 1.0126 0.810 0.810 0.825 0.786 0.825 894,039 0.7883 0.00%
2020-05-28 0 1.040 1.040 1.050 1.030 1.060 394,000 412,240 1.0463 0.810 0.810 0.817 0.802 0.825 506,109 0.8145 0.00%
2020-05-27 0 1.040 1.040 1.060 1.040 1.060 166,000 174,260 1.0498 0.810 0.810 0.825 0.810 0.825 213,234 0.8172 -1.89%
2020-05-26 0 1.060 1.060 1.070 1.020 1.080 539,000 563,760 1.0459 0.825 0.825 0.833 0.794 0.841 692,367 0.8143 -1.85%
2020-05-25 0 1.080 1.080 1.090 1.010 1.090 405,000 425,970 1.0518 0.841 0.841 0.849 0.786 0.849 520,238 0.8188 -1.82%
2020-05-22 0 1.100 1.080 1.110 1.090 1.120 87,000 97,210 1.1174 0.856 0.841 0.864 0.849 0.872 111,755 0.8698 -1.79%
2020-05-21 0 1.120 1.120 1.140 - - 0 0 - 0.872 0.872 0.887 - - 0 - 0.00%
2020-05-20 0 1.120 1.120 1.150 1.120 1.150 102,000 117,070 1.1477 0.872 0.872 0.895 0.872 0.895 131,023 0.8935 -1.75%
2020-05-19 0 1.140 1.140 1.150 1.130 1.150 200,000 228,480 1.1424 0.887 0.887 0.895 0.880 0.895 256,908 0.8893 0.88%
2020-05-18 0 1.130 1.110 1.130 - - 0 0 - 0.880 0.864 0.880 - - 0 - 0.00%
2020-05-15 0 1.130 1.090 1.130 1.060 1.130 502,000 548,300 1.0922 0.880 0.849 0.880 0.825 0.880 644,839 0.8503 -1.74%
2020-05-14 0 1.150 1.120 1.150 - - 0 0 - 0.895 0.872 0.895 - - 0 - 0.00%
2020-05-13 0 1.150 1.140 1.150 1.140 1.150 3,000 3,440 1.1467 0.895 0.887 0.895 0.887 0.895 3,854 0.8927 0.88%
2020-05-12 0 1.140 1.110 1.210 - - 0 0 - 0.887 0.864 0.942 - - 0 - 0.00%
2020-05-11 0 1.140 1.130 1.150 1.110 1.150 105,000 119,250 1.1357 0.887 0.880 0.895 0.864 0.895 134,877 0.8841 -0.87%
2020-05-08 0 1.150 1.120 1.150 - - 0 0 - 0.895 0.872 0.895 - - 0 - 0.00%
2020-05-07 0 1.150 1.120 1.150 1.130 1.150 3,000 3,430 1.1433 0.895 0.872 0.895 0.880 0.895 3,854 0.8901 0.88%
2020-05-06 0 1.140 1.130 1.150 1.110 1.140 153,000 172,630 1.1283 0.887 0.880 0.895 0.864 0.887 196,535 0.8784 0.88%
2020-05-05 0 1.130 1.120 1.130 1.120 1.130 21,000 23,630 1.1252 0.880 0.872 0.880 0.872 0.880 26,975 0.8760 1.80%
2020-05-04 0 1.110 1.110 1.140 1.110 1.150 10,000 11,460 1.1460 0.864 0.864 0.887 0.864 0.895 12,845 0.8921 -3.48%
2020-04-29 0 1.150 1.140 1.160 1.140 1.160 315,000 362,430 1.1506 0.895 0.887 0.903 0.887 0.903 404,630 0.8957 1.77%
2020-04-28 0 1.130 1.130 1.150 1.130 1.150 136,000 156,360 1.1497 0.880 0.880 0.895 0.880 0.895 174,697 0.8950 0.00%
2020-04-27 0 1.130 1.130 1.150 1.110 1.110 9,000 9,990 1.1100 0.880 0.880 0.895 0.864 0.864 11,561 0.8641 -0.88%
2020-04-24 0 1.140 1.140 1.170 1.120 1.140 45,000 51,140 1.1364 0.887 0.887 0.911 0.872 0.887 57,804 0.8847 1.79%
2020-04-23 0 1.120 1.120 1.150 1.090 1.130 100,000 112,750 1.1275 0.872 0.872 0.895 0.849 0.880 128,454 0.8777 1.82%
2020-04-22 0 1.100 1.080 1.120 1.060 1.120 16,000 17,180 1.0738 0.856 0.841 0.872 0.825 0.872 20,553 0.8359 -1.79%
2020-04-21 0 1.120 1.090 1.120 1.090 1.120 40,000 43,910 1.0978 0.872 0.849 0.872 0.849 0.872 51,382 0.8546 5.66%
2020-04-20 0 1.060 1.090 1.100 1.060 1.090 13,000 14,120 1.0862 0.825 0.849 0.856 0.825 0.849 16,699 0.8456 0.00%
2020-04-17 0 1.060 1.050 1.070 1.030 1.060 67,000 69,610 1.0390 0.825 0.817 0.833 0.802 0.825 86,064 0.8088 1.92%
2020-04-16 0 1.040 1.040 1.060 1.040 1.080 55,000 58,590 1.0653 0.810 0.810 0.825 0.810 0.841 70,650 0.8293 -3.70%
2020-04-15 0 1.080 1.080 1.120 1.080 1.140 13,000 14,500 1.1154 0.841 0.841 0.872 0.841 0.887 16,699 0.8683 -1.82%
2020-04-14 0 1.100 1.100 1.140 1.100 1.130 4,000 4,490 1.1225 0.856 0.856 0.887 0.856 0.880 5,138 0.8739 -1.79%
2020-04-09 0 1.120 1.080 1.120 1.100 1.120 19,000 21,070 1.1089 0.872 0.841 0.872 0.856 0.872 24,406 0.8633 2.75%
2020-04-08 0 1.090 1.090 1.120 1.090 1.120 40,000 44,230 1.1058 0.849 0.849 0.872 0.849 0.872 51,382 0.8608 -1.80%
2020-04-07 0 1.110 1.090 1.140 1.110 1.140 3,000 3,360 1.1200 0.864 0.849 0.887 0.864 0.887 3,854 0.8719 3.74%
2020-04-06 0 1.070 1.070 1.090 1.060 1.090 24,000 25,890 1.0788 0.833 0.833 0.849 0.825 0.849 30,829 0.8398 -4.46%
2020-04-03 0 1.120 1.060 1.120 1.060 1.120 10,000 10,730 1.0730 0.872 0.825 0.872 0.825 0.872 12,845 0.8353 5.66%
2020-04-02 0 1.060 1.030 1.060 1.020 1.060 25,000 25,580 1.0232 0.825 0.802 0.825 0.794 0.825 32,113 0.7966 1.92%
2020-04-01 0 1.040 1.030 1.040 1.000 1.070 433,000 442,220 1.0213 0.810 0.802 0.810 0.778 0.833 556,206 0.7951 -5.45%
2020-03-31 0 1.100 1.100 1.110 1.080 1.120 188,000 205,050 1.0907 0.856 0.856 0.864 0.841 0.872 241,493 0.8491 0.00%
2020-03-30 0 1.100 1.090 1.100 1.080 1.100 105,000 114,780 1.0931 0.856 0.849 0.856 0.841 0.856 134,877 0.8510 -1.79%
2020-03-27 0 1.120 1.110 1.140 1.090 1.180 336,000 370,630 1.1031 0.872 0.864 0.887 0.849 0.919 431,605 0.8587 1.82%
2020-03-26 0 1.100 1.100 1.110 1.090 1.130 73,000 81,080 1.1107 0.856 0.856 0.864 0.849 0.880 93,771 0.8647 -0.90%
2020-03-25 0 1.110 1.070 1.110 1.070 1.150 28,000 30,430 1.0868 0.864 0.833 0.864 0.833 0.895 35,967 0.8461 0.91%
2020-03-24 0 1.100 1.080 1.100 1.070 1.110 56,000 61,350 1.0955 0.856 0.841 0.856 0.833 0.864 71,934 0.8529 3.77%
2020-03-23 0 1.060 1.060 1.070 1.060 1.090 152,000 162,690 1.0703 0.825 0.825 0.833 0.825 0.849 195,250 0.8332 -0.93%
2020-03-20 0 1.070 1.070 1.080 1.040 1.100 21,000 22,480 1.0705 0.833 0.833 0.841 0.810 0.856 26,975 0.8334 1.90%
2020-03-19 0 1.050 1.040 1.070 1.000 1.090 238,000 240,630 1.0111 0.817 0.810 0.833 0.778 0.849 305,720 0.7871 0.00%
2020-03-18 0 1.050 1.050 1.080 1.050 1.140 419,000 454,180 1.0840 0.817 0.817 0.841 0.817 0.887 538,222 0.8439 -3.67%
2020-03-17 0 1.090 1.090 1.110 1.090 1.140 246,000 272,330 1.1070 0.849 0.849 0.864 0.849 0.887 315,997 0.8618 -3.54%
2020-03-16 0 1.130 1.100 1.140 1.070 1.150 197,000 219,750 1.1155 0.880 0.856 0.887 0.833 0.895 253,054 0.8684 1.80%
2020-03-13 0 1.110 1.100 1.130 1.090 1.150 353,000 392,190 1.1110 0.864 0.856 0.880 0.849 0.895 453,442 0.8649 -3.48%
2020-03-12 0 1.150 1.140 1.150 1.140 1.170 237,000 274,390 1.1578 0.895 0.887 0.895 0.887 0.911 304,436 0.9013 -3.36%
2020-03-11 0 1.190 1.170 1.200 1.170 1.210 135,000 159,750 1.1833 0.926 0.911 0.934 0.911 0.942 173,413 0.9212 0.00%
2020-03-10 0 1.190 1.180 1.210 1.180 1.260 75,000 89,490 1.1932 0.926 0.919 0.942 0.919 0.981 96,340 0.9289 0.00%
2020-03-09 0 1.190 1.180 1.230 1.180 1.220 226,000 269,070 1.1906 0.926 0.919 0.958 0.919 0.950 290,306 0.9268 -3.25%
2020-03-06 0 1.230 1.200 1.240 1.200 1.230 25,000 30,720 1.2288 0.958 0.934 0.965 0.934 0.958 32,113 0.9566 0.00%
2020-03-05 0 1.230 1.210 1.230 1.210 1.230 145,000 178,330 1.2299 0.958 0.942 0.958 0.942 0.958 186,258 0.9574 0.00%
2020-03-04 0 1.230 1.200 1.240 1.200 1.230 232,000 285,330 1.2299 0.958 0.934 0.965 0.934 0.958 298,013 0.9574 0.82%
2020-03-03 0 1.220 1.200 1.230 1.200 1.230 64,000 78,460 1.2259 0.950 0.934 0.958 0.934 0.958 82,211 0.9544 -0.81%
2020-03-02 0 1.230 1.210 1.240 1.200 1.230 61,000 73,970 1.2126 0.958 0.942 0.965 0.934 0.958 78,357 0.9440 1.65%
2020-02-28 0 1.210 1.200 1.240 1.210 1.260 83,000 102,200 1.2313 0.942 0.934 0.965 0.942 0.981 106,617 0.9586 -4.72%
2020-02-27 0 1.270 1.220 1.280 1.200 1.370 49,000 61,840 1.2620 0.989 0.950 0.996 0.934 1.067 62,942 0.9825 4.10%
2020-02-26 0 1.220 1.220 1.260 1.220 1.250 45,000 55,760 1.2391 0.950 0.950 0.981 0.950 0.973 57,804 0.9646 -3.17%
2020-02-25 0 1.260 1.230 1.250 1.250 1.280 179,000 223,970 1.2512 0.981 0.958 0.973 0.973 0.996 229,933 0.9741 0.80%
2020-02-24 0 1.250 1.200 1.260 1.250 1.280 120,000 151,570 1.2631 0.973 0.934 0.981 0.973 0.996 154,145 0.9833 -0.79%
2020-02-21 0 1.260 1.250 1.330 1.260 1.280 137,000 173,780 1.2685 0.981 0.973 1.035 0.981 0.996 175,982 0.9875 -1.56%
2020-02-20 0 1.280 1.270 1.290 1.270 1.290 92,000 117,990 1.2825 0.996 0.989 1.004 0.989 1.004 118,178 0.9984 0.79%
2020-02-19 0 1.270 1.270 1.300 1.270 1.300 56,000 71,750 1.2813 0.989 0.989 1.012 0.989 1.012 71,934 0.9974 -0.78%
2020-02-18 0 1.280 1.280 1.330 1.280 1.290 22,000 28,310 1.2868 0.996 0.996 1.035 0.996 1.004 28,260 1.0018 -3.76%
2020-02-17 0 1.330 1.310 1.350 1.300 1.330 9,000 11,770 1.3078 1.035 1.020 1.051 1.012 1.035 11,561 1.0181 0.76%
2020-02-14 0 1.320 1.280 1.330 - - 0 0 - 1.028 0.996 1.035 - - 0 - 0.00%
2020-02-13 0 1.320 1.280 1.330 1.280 1.320 7,000 9,080 1.2971 1.028 0.996 1.035 0.996 1.028 8,992 1.0098 1.54%
2020-02-12 0 1.300 1.290 1.300 1.300 1.300 90,000 117,000 1.3000 1.012 1.004 1.012 1.012 1.012 115,609 1.0120 0.00%
2020-02-11 0 1.300 1.290 1.300 1.300 1.320 110,000 143,840 1.3076 1.012 1.004 1.012 1.012 1.028 141,299 1.0180 -1.52%
2020-02-10 0 1.320 1.290 1.300 1.300 1.320 233,000 303,040 1.3006 1.028 1.004 1.012 1.012 1.028 299,298 1.0125 2.33%
2020-02-07 0 1.290 1.280 1.300 1.290 1.310 77,000 99,850 1.2968 1.004 0.996 1.012 1.004 1.020 98,910 1.0095 -0.77%
2020-02-06 0 1.300 1.290 1.320 1.300 1.320 65,000 85,200 1.3108 1.012 1.004 1.028 1.012 1.028 83,495 1.0204 0.00%
2020-02-05 0 1.300 1.280 1.300 1.290 1.320 107,000 138,260 1.2921 1.012 0.996 1.012 1.004 1.028 137,446 1.0059 1.56%
2020-02-04 0 1.280 1.280 1.320 1.280 1.330 78,000 101,190 1.2973 0.996 0.996 1.028 0.996 1.035 100,194 1.0099 -3.03%
2020-02-03 0 1.320 1.300 1.320 1.250 1.330 231,000 294,350 1.2742 1.028 1.012 1.028 0.973 1.035 296,729 0.9920 1.54%
2020-01-31 0 1.300 1.300 1.320 1.280 1.310 677,000 878,330 1.2974 1.012 1.012 1.028 0.996 1.020 869,633 1.0100 -0.76%
2020-01-30 0 1.310 1.310 1.330 1.290 1.480 610,000 803,750 1.3176 1.020 1.020 1.035 1.004 1.152 783,569 1.0258 -11.49%
2020-01-29 0 1.480 1.440 1.480 1.330 1.530 525,000 754,570 1.4373 1.152 1.121 1.152 1.035 1.191 674,383 1.1189 12.12%
2020-01-24 0 1.320 1.320 1.350 1.320 1.360 61,000 81,800 1.3410 1.028 1.028 1.051 1.028 1.059 78,357 1.0439 -2.22%
2020-01-23 0 1.350 1.340 1.390 1.310 1.350 23,000 30,930 1.3448 1.051 1.043 1.082 1.020 1.051 29,544 1.0469 -1.46%
2020-01-22 0 1.370 1.360 1.420 1.360 1.370 38,000 51,830 1.3639 1.067 1.059 1.105 1.059 1.067 48,812 1.0618 0.00%
2020-01-21 0 1.370 1.370 1.390 1.370 1.440 148,000 207,500 1.4020 1.067 1.067 1.082 1.067 1.121 190,112 1.0915 -4.86%
2020-01-20 0 1.440 1.400 1.460 - - 0 0 - 1.121 1.090 1.137 - - 0 - 0.00%
2020-01-17 0 1.440 1.410 1.500 1.420 1.480 7,000 10,020 1.4314 1.121 1.098 1.168 1.105 1.152 8,992 1.1144 2.86%
2020-01-16 0 1.400 1.400 1.470 1.400 1.430 6,000 8,550 1.4250 1.090 1.090 1.144 1.090 1.113 7,707 1.1093 -4.11%
2020-01-15 0 1.460 1.430 1.460 - - 0 0 - 1.137 1.113 1.137 - - 0 - -2.01%
2020-01-14 0 1.490 1.400 1.490 1.430 1.520 47,000 67,620 1.4387 1.160 1.090 1.160 1.113 1.183 60,373 1.1200 4.20%
2020-01-13 0 1.430 1.430 1.470 1.430 1.470 6,000 8,700 1.4500 1.113 1.113 1.144 1.113 1.144 7,707 1.1288 -0.69%
2020-01-10 0 1.440 1.400 1.440 1.430 1.440 3,000 4,310 1.4367 1.121 1.090 1.121 1.113 1.121 3,854 1.1184 2.13%
2020-01-09 0 1.410 1.410 1.430 1.400 1.440 43,000 61,500 1.4302 1.098 1.098 1.113 1.090 1.121 55,235 1.1134 0.71%
2020-01-08 0 1.400 1.400 1.490 1.400 1.420 15,000 21,190 1.4127 1.090 1.090 1.160 1.090 1.105 19,268 1.0997 0.00%
2020-01-07 0 1.400 1.400 1.440 1.400 1.400 15,000 21,000 1.4000 1.090 1.090 1.121 1.090 1.090 19,268 1.0899 -1.41%
2020-01-06 0 1.420 1.400 1.420 1.420 1.460 7,000 10,120 1.4457 1.105 1.090 1.105 1.105 1.137 8,992 1.1255 -0.70%
2020-01-03 0 1.430 1.390 1.430 1.400 1.430 12,000 16,860 1.4050 1.113 1.082 1.113 1.090 1.113 15,414 1.0938 0.00%
2020-01-02 0 1.430 1.390 1.440 1.380 1.430 108,000 153,940 1.4254 1.113 1.082 1.121 1.074 1.113 138,730 1.1096 5.93%
2019-12-31 0 1.350 1.350 1.380 1.350 1.460 433,000 611,790 1.4129 1.051 1.051 1.074 1.051 1.137 556,206 1.0999 -2.17%
2019-12-30 0 1.380 1.340 1.380 - - 0 0 - 1.074 1.043 1.074 - - 0 - 0.00%
2019-12-27 0 1.380 1.350 1.380 1.380 1.390 51,000 70,390 1.3802 1.074 1.051 1.074 1.074 1.082 65,512 1.0745 0.73%
2019-12-24 0 1.370 1.350 1.380 - - 0 0 - 1.067 1.051 1.074 - - 0 - 0.00%
2019-12-23 0 1.370 1.340 1.370 1.370 1.370 52,000 71,240 1.3700 1.067 1.043 1.067 1.067 1.067 66,796 1.0665 -0.72%
2019-12-20 0 1.380 1.350 1.380 1.370 1.380 10,000 13,720 1.3720 1.074 1.051 1.074 1.067 1.074 12,845 1.0681 0.73%
2019-12-19 0 1.370 1.340 1.370 1.360 1.370 9,000 12,260 1.3622 1.067 1.043 1.067 1.059 1.067 11,561 1.0605 1.48%
2019-12-18 0 1.350 1.340 1.350 1.300 1.350 244,000 321,970 1.3195 1.051 1.043 1.051 1.012 1.051 313,428 1.0273 0.75%
2019-12-17 0 1.340 1.310 1.340 1.310 1.340 51,000 67,280 1.3192 1.043 1.020 1.043 1.020 1.043 65,512 1.0270 0.00%
2019-12-16 0 1.340 1.310 1.350 - - 0 0 - 1.043 1.020 1.051 - - 0 - 0.00%
2019-12-13 0 1.340 1.320 1.340 - - 0 0 - 1.043 1.028 1.043 - - 0 - 0.00%
2019-12-12 0 1.340 1.320 1.340 1.330 1.350 105,000 139,770 1.3311 1.043 1.028 1.043 1.035 1.051 134,877 1.0363 0.75%
2019-12-11 0 1.330 1.330 1.350 - - 0 0 - 1.035 1.035 1.051 - - 0 - 0.00%
2019-12-10 0 1.330 1.310 1.330 1.310 1.330 16,000 20,980 1.3113 1.035 1.020 1.035 1.020 1.035 20,553 1.0208 0.00%
2019-12-09 0 1.330 1.320 1.350 - - 0 0 - 1.035 1.028 1.051 - - 0 - 0.00%
2019-12-06 0 1.330 1.320 1.360 - - 0 0 - 1.035 1.028 1.059 - - 0 - 0.00%
2019-12-05 0 1.330 1.310 1.330 1.330 1.360 82,000 109,120 1.3307 1.035 1.020 1.035 1.035 1.059 105,332 1.0360 0.00%
2019-12-04 0 1.330 1.330 1.360 1.330 1.360 55,000 73,630 1.3387 1.035 1.035 1.059 1.035 1.059 70,650 1.0422 -2.21%
2019-12-03 0 1.360 1.340 1.370 - - 0 0 - 1.059 1.043 1.067 - - 0 - 0.00%
2019-12-02 0 1.360 1.360 1.380 - - 0 0 - 1.059 1.059 1.074 - - 0 - 0.74%
2019-11-29 0 1.350 1.340 1.370 1.350 1.350 165,000 222,750 1.3500 1.051 1.043 1.067 1.051 1.051 211,949 1.0510 -1.46%
2019-11-28 0 1.370 1.340 1.370 1.370 1.380 24,000 33,090 1.3788 1.067 1.043 1.067 1.067 1.074 30,829 1.0733 1.48%
2019-11-27 0 1.350 1.310 1.350 - - 0 0 - 1.051 1.020 1.051 - - 0 - 0.00%
2019-11-26 0 1.350 1.310 1.350 1.310 1.350 13,000 17,160 1.3200 1.051 1.020 1.051 1.020 1.051 16,699 1.0276 0.75%
2019-11-25 0 1.340 1.310 1.350 - - 0 0 - 1.043 1.020 1.051 - - 0 - 0.00%
2019-11-22 0 1.340 1.300 1.340 1.310 1.340 93,000 121,920 1.3110 1.043 1.012 1.043 1.020 1.043 119,462 1.0206 2.29%
2019-11-21 0 1.310 1.310 1.350 1.310 1.360 38,000 50,060 1.3174 1.020 1.020 1.051 1.020 1.059 48,812 1.0256 -3.68%
2019-11-20 0 1.360 1.310 1.360 - - 0 0 - 1.059 1.020 1.059 - - 0 - -0.73%
2019-11-19 0 1.370 1.330 1.370 1.330 1.370 402,000 534,740 1.3302 1.067 1.035 1.067 1.035 1.067 516,385 1.0355 1.48%
2019-11-18 0 1.350 1.340 1.370 1.350 1.380 18,000 24,630 1.3683 1.051 1.043 1.067 1.051 1.074 23,122 1.0652 -0.74%
2019-11-15 0 1.360 1.330 1.360 - - 0 0 - 1.059 1.035 1.059 - - 0 - 0.00%
2019-11-14 0 1.360 1.330 1.380 - - 0 0 - 1.059 1.035 1.074 - - 0 - 0.00%
2019-11-13 0 1.360 1.330 1.360 - - 0 0 - 1.059 1.035 1.059 - - 0 - -0.73%
2019-11-12 0 1.370 1.330 1.370 1.350 1.370 160,000 216,100 1.3506 1.067 1.035 1.067 1.051 1.067 205,526 1.0514 1.48%
2019-11-11 0 1.350 1.330 1.350 1.310 1.350 159,000 209,690 1.3188 1.051 1.035 1.051 1.020 1.051 204,242 1.0267 0.00%
2019-11-08 0 1.350 1.330 1.350 - - 0 0 - 1.051 1.035 1.051 - - 0 - 0.00%
2019-11-07 0 1.350 1.330 1.350 1.340 1.350 62,000 83,100 1.3403 1.051 1.035 1.051 1.043 1.051 79,641 1.0434 1.50%
2019-11-06 0 1.330 1.330 1.340 1.330 1.340 178,000 237,040 1.3317 1.035 1.035 1.043 1.035 1.043 228,648 1.0367 0.76%
2019-11-05 0 1.320 1.320 1.350 1.310 1.360 386,000 515,380 1.3352 1.028 1.028 1.051 1.020 1.059 495,832 1.0394 -0.75%
2019-11-04 0 1.330 1.330 1.340 1.330 1.340 340,000 452,370 1.3305 1.035 1.035 1.043 1.035 1.043 436,743 1.0358 0.00%
2019-11-01 0 1.330 1.320 1.340 1.330 1.330 50,000 66,500 1.3300 1.035 1.028 1.043 1.035 1.035 64,227 1.0354 -1.48%
2019-10-31 0 1.350 1.320 1.360 - - 0 0 - 1.051 1.028 1.059 - - 0 - 0.00%
2019-10-30 0 1.350 1.340 1.350 1.350 1.350 8,000 10,800 1.3500 1.051 1.043 1.051 1.051 1.051 10,276 1.0510 0.75%
2019-10-29 0 1.340 1.320 1.340 1.320 1.340 7,000 9,280 1.3257 1.043 1.028 1.043 1.028 1.043 8,992 1.0321 2.29%
2019-10-28 0 1.310 1.310 1.350 1.300 1.300 30,000 39,000 1.3000 1.020 1.020 1.051 1.012 1.012 38,536 1.0120 -2.96%
2019-10-25 0 1.350 1.310 1.360 - - 0 0 - 1.051 1.020 1.059 - - 0 - 0.00%
2019-10-24 0 1.350 1.310 1.360 1.350 1.350 8,000 10,800 1.3500 1.051 1.020 1.059 1.051 1.051 10,276 1.0510 -0.74%
2019-10-23 0 1.360 1.310 1.360 1.360 1.370 25,000 34,150 1.3660 1.059 1.020 1.059 1.059 1.067 32,113 1.0634 -0.73%
2019-10-22 0 1.370 1.360 1.390 - - 0 0 - 1.067 1.059 1.082 - - 0 - 0.00%
2019-10-21 0 1.370 1.340 1.380 1.340 1.370 90,000 120,900 1.3433 1.067 1.043 1.074 1.043 1.067 115,609 1.0458 -0.72%
2019-10-18 0 1.380 1.360 1.380 1.380 1.380 21,000 28,800 1.3714 1.074 1.059 1.074 1.074 1.074 26,975 1.0676 0.73%
2019-10-17 0 1.370 1.360 1.370 - - 0 0 - 1.067 1.059 1.067 - - 0 - -0.72%
2019-10-16 0 1.380 1.330 1.380 1.350 1.380 22,000 29,960 1.3618 1.074 1.035 1.074 1.051 1.074 28,260 1.0602 -0.72%
2019-10-15 0 1.390 1.360 1.390 - - 0 0 - 1.082 1.059 1.082 - - 0 - 0.00%
2019-10-14 0 1.390 1.370 1.390 1.390 1.390 10,000 13,900 1.3900 1.082 1.067 1.082 1.082 1.082 12,845 1.0821 1.46%
2019-10-11 0 1.370 1.340 1.370 1.340 1.370 44,000 59,370 1.3493 1.067 1.043 1.067 1.043 1.067 56,520 1.0504 0.00%
2019-10-10 0 1.370 1.340 1.370 1.340 1.370 37,000 49,520 1.3384 1.067 1.043 1.067 1.043 1.067 47,528 1.0419 1.48%
2019-10-09 0 1.350 1.350 1.390 - - 0 0 - 1.051 1.051 1.082 - - 0 - 0.00%
2019-10-08 0 1.350 1.350 1.420 - - 0 0 - 1.051 1.051 1.105 - - 0 - 0.00%
2019-10-04 0 1.350 1.350 1.390 - - 0 0 - 1.051 1.051 1.082 - - 0 - 0.75%
2019-10-03 0 1.340 1.340 1.400 - - 0 0 - 1.043 1.043 1.090 - - 0 - 0.00%
2019-10-02 0 1.340 1.340 1.400 - - 0 0 - 1.043 1.043 1.090 - - 0 - 0.00%
2019-09-30 0 1.340 1.320 1.340 1.360 1.360 12,000 16,320 1.3600 1.043 1.028 1.043 1.059 1.059 15,414 1.0587 -2.90%
2019-09-27 0 1.380 1.340 1.380 - - 0 0 - 1.074 1.043 1.074 - - 0 - -1.43%
2019-09-26 0 1.400 1.330 1.400 1.350 1.400 12,000 16,300 1.3583 1.090 1.035 1.090 1.051 1.090 15,414 1.0574 2.94%
2019-09-25 0 1.360 1.340 1.360 - - 0 0 - 1.059 1.043 1.059 - - 0 - -0.73%
2019-09-24 0 1.370 1.370 1.390 1.370 1.380 18,000 24,750 1.3750 1.067 1.067 1.082 1.067 1.074 23,122 1.0704 1.48%
2019-09-23 0 1.350 1.330 1.380 - - 0 0 - 1.051 1.035 1.074 - - 0 - 0.00%
2019-09-20 0 1.350 1.330 1.380 - - 0 0 - 1.051 1.035 1.074 - - 0 - 0.00%
2019-09-19 0 1.350 1.350 1.360 1.350 1.350 15,000 20,250 1.3500 1.051 1.051 1.059 1.051 1.051 19,268 1.0510 -1.46%
2019-09-18 0 1.370 1.340 1.370 1.380 1.380 30,000 41,400 1.3800 1.067 1.043 1.067 1.074 1.074 38,536 1.0743 -2.14%
2019-09-17 0 1.400 1.370 1.400 1.370 1.420 66,000 92,260 1.3979 1.090 1.067 1.090 1.067 1.105 84,780 1.0882 1.45%
2019-09-16 0 1.380 1.370 1.400 1.380 1.440 227,000 318,720 1.4041 1.074 1.067 1.090 1.074 1.121 291,590 1.0930 -1.43%
2019-09-13 0 1.400 1.370 1.400 1.350 1.400 3,000 4,150 1.3833 1.090 1.067 1.090 1.051 1.090 3,854 1.0769 -0.71%
2019-09-12 0 1.410 1.350 1.410 - - 0 0 - 1.098 1.051 1.098 - - 0 - 0.00%
2019-09-11 0 1.410 1.350 1.410 1.390 1.410 80,000 111,890 1.3986 1.098 1.051 1.098 1.082 1.098 102,763 1.0888 0.71%
2019-09-10 0 1.400 1.330 1.430 1.340 1.400 334,000 447,650 1.3403 1.090 1.035 1.113 1.043 1.090 429,036 1.0434 2.19%
2019-09-09 0 1.370 1.350 1.430 1.340 1.430 146,020 200,185 1.3709 1.067 1.051 1.113 1.043 1.113 187,568 1.0673 3.79%
2019-09-06 0 1.320 1.310 1.350 1.320 1.320 9,000 11,880 1.3200 1.028 1.020 1.051 1.028 1.028 11,561 1.0276 0.00%
2019-09-05 0 1.320 1.320 1.340 1.320 1.320 1,000 1,320 1.3200 1.028 1.028 1.043 1.028 1.028 1,285 1.0276 -1.49%
2019-09-04 0 1.340 1.320 1.350 1.340 1.350 21,000 28,160 1.3410 1.043 1.028 1.051 1.043 1.051 26,975 1.0439 2.29%
2019-09-03 0 1.310 1.310 1.360 1.310 1.310 5,000 6,550 1.3100 1.020 1.020 1.059 1.020 1.020 6,423 1.0198 -2.24%
2019-09-02 0 1.340 1.350 1.360 1.310 1.350 31,000 40,990 1.3223 1.043 1.051 1.059 1.020 1.051 39,821 1.0294 0.00%
2019-08-30 0 1.340 1.310 1.360 1.320 1.340 134,000 177,840 1.3272 1.043 1.020 1.059 1.028 1.043 172,128 1.0332 0.00%
2019-08-29 0 1.340 1.300 1.360 - - 212 271 1.2783 1.043 1.012 1.059 - - 272 0.9951 0.00%
2019-08-28 0 1.340 1.310 1.360 - - 0 0 - 1.043 1.020 1.059 - - 0 - 0.00%
2019-08-27 0 1.340 1.310 1.360 1.310 1.370 12,000 15,820 1.3183 1.043 1.020 1.059 1.020 1.067 15,414 1.0263 -2.19%
2019-08-26 0 1.370 1.320 1.370 1.170 1.380 454,000 589,140 1.2977 1.067 1.028 1.067 0.911 1.074 583,181 1.0102 0.00%
2019-08-23 0 1.370 1.330 1.370 - - 0 0 - 1.067 1.035 1.067 - - 0 - -0.72%
2019-08-22 0 1.380 1.330 1.380 - - 0 0 - 1.074 1.035 1.074 - - 0 - 0.00%
2019-08-21 0 1.380 1.350 1.380 1.350 1.380 3,000 4,110 1.3700 1.074 1.051 1.074 1.051 1.074 3,854 1.0665 2.22%
2019-08-20 0 1.350 1.330 1.360 1.350 1.360 18,000 24,350 1.3528 1.051 1.035 1.059 1.051 1.059 23,122 1.0531 1.50%
2019-08-19 0 1.330 1.330 1.480 - - 0 0 - 1.035 1.035 1.152 - - 0 - 0.00%
2019-08-16 0 1.330 1.320 1.330 1.330 1.360 106,000 143,190 1.3508 1.035 1.028 1.035 1.035 1.059 136,161 1.0516 0.76%
2019-08-15 0 1.320 1.320 1.350 1.320 1.400 84,000 112,950 1.3446 1.028 1.028 1.051 1.028 1.090 107,901 1.0468 -2.22%
2019-08-14 0 1.350 1.320 1.350 1.300 1.360 89,000 119,550 1.3433 1.051 1.028 1.051 1.012 1.059 114,324 1.0457 5.47%
2019-08-13 0 1.280 1.280 1.330 1.280 1.330 63,000 81,780 1.2981 0.996 0.996 1.035 0.996 1.035 80,926 1.0106 -4.48%
2019-08-12 0 1.340 1.310 1.340 - - 0 0 - 1.043 1.020 1.043 - - 0 - -0.74%
2019-08-09 0 1.350 1.320 1.350 1.290 1.350 180,000 236,040 1.3113 1.051 1.028 1.051 1.004 1.051 231,217 1.0209 3.05%
2019-08-08 0 1.310 1.310 1.350 1.310 1.350 18,500 24,480 1.3232 1.020 1.020 1.051 1.020 1.051 23,764 1.0301 0.00%
2019-08-07 0 1.310 1.320 1.340 1.300 1.420 61,000 80,440 1.3187 1.020 1.028 1.043 1.012 1.105 78,357 1.0266 -0.76%
2019-08-06 0 1.320 1.300 1.340 1.220 1.360 35,000 45,380 1.2966 1.028 1.012 1.043 0.950 1.059 44,959 1.0094 -0.75%
2019-08-05 0 1.330 1.330 1.370 1.310 1.410 929,400 1,247,690 1.3425 1.035 1.035 1.067 1.020 1.098 1,193,851 1.0451 -5.67%
2019-08-02 0 1.410 1.410 1.450 1.380 1.450 243,000 343,200 1.4123 1.098 1.098 1.129 1.074 1.129 312,143 1.0995 -0.70%
2019-08-01 0 1.420 1.420 1.460 1.420 1.450 47,000 67,400 1.4340 1.105 1.105 1.137 1.105 1.129 60,373 1.1164 -2.74%
2019-07-31 0 1.460 1.460 1.480 1.440 1.450 47,000 67,730 1.4411 1.137 1.137 1.152 1.121 1.129 60,373 1.1219 2.10%
2019-07-30 0 1.430 1.430 1.480 1.430 1.500 30,000 43,090 1.4363 1.113 1.113 1.152 1.113 1.168 38,536 1.1182 -0.69%
2019-07-29 0 1.440 1.440 1.460 1.440 1.470 67,000 97,670 1.4578 1.121 1.121 1.137 1.121 1.144 86,064 1.1349 0.70%
2019-07-26 0 1.430 1.430 1.470 1.430 1.470 65,000 94,920 1.4603 1.113 1.113 1.144 1.113 1.144 83,495 1.1368 -0.69%
2019-07-25 0 1.440 1.440 1.480 1.430 1.490 113,000 164,110 1.4523 1.121 1.121 1.152 1.113 1.160 145,153 1.1306 -1.37%
2019-07-24 0 1.460 1.430 1.480 - - 0 0 - 1.137 1.113 1.152 - - 0 - 0.00%
2019-07-23 0 1.460 1.460 1.480 - - 0 0 - 1.137 1.137 1.152 - - 0 - 0.00%
2019-07-22 0 1.460 1.440 1.460 1.430 1.460 80,000 115,090 1.4386 1.137 1.121 1.137 1.113 1.137 102,763 1.1200 1.39%
2019-07-19 0 1.440 1.440 1.490 1.440 1.450 136,000 197,180 1.4499 1.121 1.121 1.160 1.121 1.129 174,697 1.1287 -0.69%
2019-07-18 0 1.450 1.450 1.480 - - 0 0 - 1.129 1.129 1.152 - - 0 - 0.00%
2019-07-17 0 1.450 1.450 1.500 - - 0 0 - 1.129 1.129 1.168 - - 0 - 0.00%
2019-07-16 0 1.450 1.450 1.490 1.450 1.500 27,000 39,420 1.4600 1.129 1.129 1.160 1.129 1.168 34,683 1.1366 -1.36%
2019-07-15 0 1.470 1.450 1.490 1.450 1.500 33,000 48,250 1.4621 1.144 1.129 1.160 1.129 1.168 42,390 1.1382 0.00%
2019-07-12 0 1.470 1.470 1.500 - - 0 0 - 1.144 1.144 1.168 - - 0 - 0.00%
2019-07-11 0 1.470 1.450 1.480 1.450 1.510 185,000 273,940 1.4808 1.144 1.129 1.152 1.129 1.176 237,640 1.1528 -1.34%
2019-07-10 0 1.490 1.490 1.500 - - 0 0 - 1.160 1.160 1.168 - - 0 - 1.36%
2019-07-09 0 1.470 1.470 1.500 - - 0 0 - 1.144 1.144 1.168 - - 0 - 0.68%
2019-07-08 0 1.460 1.460 1.510 1.460 1.510 37,000 54,220 1.4654 1.137 1.137 1.176 1.137 1.176 47,528 1.1408 -0.68%
2019-07-05 0 1.470 1.470 1.480 1.470 1.490 25,000 36,950 1.4780 1.144 1.144 1.152 1.144 1.160 32,113 1.1506 0.00%
2019-07-04 0 1.470 1.470 1.500 1.470 1.500 24,000 35,540 1.4808 1.144 1.144 1.168 1.144 1.168 30,829 1.1528 -1.34%
2019-07-03 0 1.490 1.490 1.500 1.490 1.500 29,000 43,400 1.4966 1.160 1.160 1.168 1.160 1.168 37,252 1.1650 -0.67%
2019-07-02 0 1.500 1.480 1.500 1.450 1.500 125,000 185,110 1.4809 1.168 1.152 1.168 1.129 1.168 160,567 1.1528 2.04%
2019-06-28 0 1.470 1.380 1.490 - - 0 0 - 1.144 1.074 1.160 - - 0 - 0.00%
2019-06-27 0 1.470 1.370 1.470 - - 0 0 - 1.144 1.067 1.144 - - 0 - -1.34%
2019-06-26 0 1.490 1.460 1.490 1.450 1.490 112,000 163,450 1.4594 1.160 1.137 1.160 1.129 1.160 143,868 1.1361 0.00%
2019-06-25 0 1.490 1.390 1.500 - - 0 0 - 1.160 1.082 1.168 - - 0 - 0.00%
2019-06-24 0 1.490 1.460 1.500 - - 0 0 - 1.160 1.137 1.168 - - 0 - 0.00%
2019-06-21 0 1.490 1.460 1.490 - - 0 0 - 1.160 1.137 1.160 - - 0 - 0.00%
2019-06-20 0 1.490 1.470 1.490 1.490 1.490 5,000 7,450 1.4900 1.160 1.144 1.160 1.160 1.160 6,423 1.1599 1.36%
2019-06-19 0 1.470 1.470 1.480 1.450 1.490 24,000 35,130 1.4638 1.144 1.144 1.152 1.129 1.160 30,829 1.1395 0.00%
2019-06-18 0 1.470 1.470 1.500 - - 0 0 - 1.144 1.144 1.168 - - 0 - 0.68%
2019-06-17 0 1.460 1.430 1.480 1.430 1.460 66,000 95,350 1.4447 1.137 1.113 1.152 1.113 1.137 84,780 1.1247 0.69%
2019-06-14 0 1.450 1.450 1.480 1.450 1.500 66,000 98,740 1.4961 1.129 1.129 1.152 1.129 1.168 84,780 1.1647 -2.03%
2019-06-13 0 1.480 1.450 1.480 1.480 1.500 55,000 82,420 1.4985 1.152 1.129 1.152 1.152 1.168 70,650 1.1666 -0.67%
2019-06-12 0 1.490 1.470 1.490 1.460 1.500 105,000 153,790 1.4647 1.160 1.144 1.160 1.137 1.168 134,877 1.1402 -1.32%
2019-06-11 0 1.510 1.470 1.510 1.490 1.520 69,000 104,340 1.5122 1.176 1.144 1.176 1.160 1.183 88,633 1.1772 0.67%
2019-06-10 0 1.500 1.460 1.500 - - 0 0 - 1.168 1.137 1.168 - - 0 - 0.00%
2019-06-06 0 1.500 1.490 1.500 1.490 1.500 23,000 34,350 1.4935 1.168 1.160 1.168 1.160 1.168 29,544 1.1627 0.67%
2019-06-05 0 1.490 1.470 1.490 1.490 1.510 207,000 309,860 1.4969 1.160 1.144 1.160 1.160 1.176 265,900 1.1653 0.68%
2019-06-04 0 1.480 1.450 1.480 - - 0 0 - 1.152 1.129 1.152 - - 0 - 0.00%
2019-06-03 0 1.480 1.460 1.480 1.460 1.490 141,000 207,160 1.4692 1.152 1.137 1.152 1.137 1.160 181,120 1.1438 1.37%
2019-05-31 0 1.460 1.440 1.460 1.470 1.480 58,000 85,830 1.4798 1.137 1.121 1.137 1.144 1.152 74,503 1.1520 0.00%
2019-05-30 0 1.460 1.450 1.460 1.460 1.500 145,000 215,920 1.4891 1.137 1.129 1.137 1.137 1.168 186,258 1.1593 0.76%
2019-05-29 0 1.540 1.530 1.550 1.500 1.540 1,011,000 1,544,480 1.5277 1.128 1.121 1.135 1.099 1.128 1,380,279 1.1190 2.67%
2019-05-28 0 1.500 1.500 1.520 1.500 1.530 120,000 182,360 1.5197 1.099 1.099 1.113 1.099 1.121 163,831 1.1131 -1.32%
2019-05-27 0 1.520 1.510 1.530 1.520 1.560 58,000 90,210 1.5553 1.113 1.106 1.121 1.113 1.143 79,185 1.1392 -1.30%
2019-05-24 0 1.540 1.540 1.550 1.530 1.550 424,000 653,550 1.5414 1.128 1.128 1.135 1.121 1.135 578,871 1.1290 0.00%
2019-05-23 0 1.540 1.530 1.540 1.530 1.560 21,000 32,350 1.5405 1.128 1.121 1.128 1.121 1.143 28,670 1.1283 -1.28%
2019-05-22 0 1.560 1.530 1.560 1.540 1.560 61,000 94,040 1.5416 1.143 1.121 1.143 1.128 1.143 83,281 1.1292 1.30%
2019-05-21 0 1.540 1.530 1.540 1.530 1.550 542,000 832,280 1.5356 1.128 1.121 1.128 1.121 1.135 739,971 1.1247 -0.65%
2019-05-20 0 1.550 1.550 1.560 1.540 1.560 805,000 1,249,820 1.5526 1.135 1.135 1.143 1.128 1.143 1,099,035 1.1372 -0.64%
2019-05-17 0 1.560 1.550 1.570 1.560 1.560 120,000 187,050 1.5588 1.143 1.135 1.150 1.143 1.143 163,831 1.1417 0.00%
2019-05-16 0 1.560 1.560 1.570 1.540 1.570 654,000 1,023,270 1.5646 1.143 1.143 1.150 1.128 1.150 892,881 1.1460 1.96%
2019-05-15 0 1.530 1.530 1.550 1.520 1.570 514,000 795,160 1.5470 1.121 1.121 1.135 1.113 1.150 701,744 1.1331 -2.55%
2019-05-14 0 1.570 1.550 1.570 1.590 1.600 46,000 73,540 1.5987 1.150 1.135 1.150 1.165 1.172 62,802 1.1710 -1.87%
2019-05-10 0 1.600 1.560 1.580 1.540 1.600 38,000 60,220 1.5847 1.172 1.143 1.157 1.128 1.172 51,880 1.1608 3.90%
2019-05-09 0 1.540 1.540 1.560 1.540 1.580 157,000 243,840 1.5531 1.128 1.128 1.143 1.128 1.157 214,346 1.1376 -1.28%
2019-05-08 0 1.560 1.560 1.570 1.550 1.580 182,000 283,770 1.5592 1.143 1.143 1.150 1.135 1.157 248,477 1.1420 0.00%
2019-05-07 0 1.560 1.560 1.590 1.560 1.580 85,000 132,870 1.5632 1.143 1.143 1.165 1.143 1.157 116,047 1.1450 0.00%
2019-05-06 0 1.560 1.560 1.570 1.560 1.600 391,000 617,970 1.5805 1.143 1.143 1.150 1.143 1.172 533,817 1.1576 -3.11%
2019-05-03 0 1.610 1.610 1.620 1.600 1.620 48,000 77,260 1.6096 1.179 1.179 1.187 1.172 1.187 65,533 1.1790 0.00%
2019-05-02 0 1.610 1.600 1.610 1.590 1.610 303,000 483,390 1.5953 1.179 1.172 1.179 1.165 1.179 413,674 1.1685 0.62%
2019-04-30 0 1.600 1.600 1.610 1.600 1.640 353,000 567,100 1.6065 1.172 1.172 1.179 1.172 1.201 481,937 1.1767 0.00%
2019-04-29 0 1.600 1.590 1.600 1.590 1.620 281,000 449,830 1.6008 1.172 1.165 1.172 1.165 1.187 383,638 1.1725 0.63%
2019-04-26 0 1.590 1.580 1.590 1.580 1.610 254,000 406,080 1.5987 1.165 1.157 1.165 1.157 1.179 346,776 1.1710 0.63%
2019-04-25 0 1.580 1.580 1.590 - - 0 0 - 1.157 1.157 1.165 - - 0 - 0.64%
2019-04-24 0 1.570 1.570 1.610 1.570 1.620 525,000 842,540 1.6048 1.150 1.150 1.179 1.150 1.187 716,762 1.1755 -1.87%
2019-04-23 0 1.600 1.590 1.600 1.590 1.620 468,000 752,410 1.6077 1.172 1.165 1.172 1.165 1.187 638,942 1.1776 -0.62%
2019-04-18 0 1.610 1.600 1.610 1.590 1.610 16,000 25,640 1.6025 1.179 1.172 1.179 1.165 1.179 21,844 1.1738 1.26%
2019-04-17 0 1.590 1.590 1.610 1.580 1.620 316,000 504,810 1.5975 1.165 1.165 1.179 1.157 1.187 431,422 1.1701 -0.62%
2019-04-16 0 1.600 1.600 1.610 1.600 1.610 183,000 293,230 1.6023 1.172 1.172 1.179 1.172 1.179 249,843 1.1737 0.00%
2019-04-15 0 1.600 1.600 1.610 1.590 1.610 269,000 431,300 1.6033 1.172 1.172 1.179 1.165 1.179 367,255 1.1744 -0.62%
2019-04-12 0 1.610 1.600 1.610 1.560 1.630 680,000 1,090,870 1.6042 1.179 1.172 1.179 1.143 1.194 928,377 1.1750 0.62%
2019-04-11 0 1.600 1.590 1.610 1.600 1.640 172,000 277,880 1.6156 1.172 1.165 1.179 1.172 1.201 234,825 1.1833 0.63%
2019-04-10 0 1.590 1.590 1.610 1.590 1.620 280,000 448,040 1.6001 1.165 1.165 1.179 1.165 1.187 382,273 1.1720 -1.85%
2019-04-09 0 1.620 1.610 1.620 1.610 1.620 233,000 376,430 1.6156 1.187 1.179 1.187 1.179 1.187 318,106 1.1833 0.00%
2019-04-08 0 1.620 1.610 1.620 1.600 1.640 417,000 674,060 1.6165 1.187 1.179 1.187 1.172 1.201 569,314 1.1840 1.89%
2019-04-04 0 1.590 1.590 1.610 1.580 1.630 375,000 599,600 1.5989 1.165 1.165 1.179 1.157 1.194 511,973 1.1712 0.00%
2019-04-03 0 1.590 1.590 1.630 1.590 1.630 622,000 1,004,120 1.6143 1.165 1.165 1.194 1.165 1.194 849,192 1.1824 0.00%
2019-04-02 0 1.590 1.590 1.600 1.580 1.610 270,000 430,860 1.5958 1.165 1.165 1.172 1.157 1.179 368,620 1.1688 0.00%
2019-04-01 0 1.590 1.590 1.600 1.590 1.630 288,000 460,240 1.5981 1.165 1.165 1.172 1.165 1.194 393,195 1.1705 -0.62%
2019-03-29 0 1.600 1.590 1.600 1.600 1.630 284,000 454,550 1.6005 1.172 1.165 1.172 1.172 1.194 387,734 1.1723 0.00%
2019-03-28 0 1.600 1.600 1.610 1.600 1.620 201,000 324,200 1.6129 1.172 1.172 1.179 1.172 1.187 274,417 1.1814 -1.23%
2019-03-27 0 1.620 1.610 1.620 1.600 1.630 1,383,000 2,233,750 1.6151 1.187 1.179 1.187 1.172 1.194 1,888,156 1.1830 3.85%
2019-03-26 0 1.560 1.560 1.570 1.530 1.580 298,000 467,480 1.5687 1.143 1.143 1.150 1.121 1.157 406,848 1.1490 1.96%
2019-03-25 0 1.530 1.520 1.540 1.510 1.550 774,000 1,184,130 1.5299 1.121 1.113 1.128 1.106 1.135 1,056,712 1.1206 2.68%
2019-03-22 0 1.490 1.480 1.500 1.470 1.580 651,000 974,450 1.4969 1.091 1.084 1.099 1.077 1.157 888,785 1.0964 -0.67%
2019-03-21 0 1.500 1.490 1.510 1.470 1.520 290,000 432,490 1.4913 1.099 1.091 1.106 1.077 1.113 395,926 1.0924 1.35%
2019-03-20 0 1.480 1.480 1.490 1.480 1.510 430,000 642,520 1.4942 1.084 1.084 1.091 1.084 1.106 587,062 1.0945 -0.67%
2019-03-19 0 1.490 1.480 1.490 1.490 1.510 330,000 492,740 1.4932 1.091 1.084 1.091 1.091 1.106 450,536 1.0937 0.00%
2019-03-18 0 1.490 1.490 1.520 1.490 1.520 769,000 1,156,630 1.5041 1.091 1.091 1.113 1.091 1.113 1,049,886 1.1017 -0.67%
2019-03-15 0 1.500 1.500 1.510 1.500 1.520 1,183,400 1,784,404 1.5079 1.099 1.099 1.106 1.099 1.113 1,615,650 1.1044 -1.32%
2019-03-14 0 1.520 1.510 1.520 1.500 1.540 1,002,000 1,519,450 1.5164 1.113 1.106 1.113 1.099 1.128 1,367,991 1.1107 -0.65%
2019-03-13 0 1.530 1.520 1.530 1.530 1.550 1,155,000 1,772,360 1.5345 1.121 1.113 1.121 1.121 1.135 1,576,876 1.1240 -0.65%
2019-03-12 0 1.540 1.540 1.560 1.540 1.570 420,000 650,930 1.5498 1.128 1.128 1.143 1.128 1.150 573,410 1.1352 -1.28%
2019-03-11 0 1.560 1.550 1.560 1.550 1.570 253,000 394,060 1.5575 1.143 1.135 1.143 1.135 1.150 345,411 1.1408 0.65%
2019-03-08 0 1.550 1.550 1.560 1.550 1.580 757,000 1,182,070 1.5615 1.135 1.135 1.143 1.135 1.157 1,033,502 1.1438 -1.27%
2019-03-07 0 1.570 1.560 1.570 1.560 1.590 539,600 847,242 1.5701 1.150 1.143 1.150 1.143 1.165 736,695 1.1501 0.00%
2019-03-06 0 1.570 1.560 1.570 1.560 1.580 1,125,000 1,766,980 1.5706 1.150 1.143 1.150 1.143 1.157 1,535,918 1.1504 -0.63%
2019-03-05 0 1.580 1.570 1.580 1.570 1.580 1,296,000 2,042,280 1.5758 1.157 1.150 1.157 1.150 1.157 1,769,378 1.1542 0.64%
2019-03-04 0 1.570 1.570 1.580 1.570 1.600 1,647,000 2,592,130 1.5738 1.150 1.150 1.157 1.150 1.172 2,248,585 1.1528 0.00%
2019-03-01 0 1.570 1.560 1.570 1.560 1.590 568,000 891,410 1.5694 1.150 1.143 1.150 1.143 1.165 775,468 1.1495 0.00%
2019-02-28 0 1.570 1.580 1.590 1.570 1.600 2,625,000 4,150,480 1.5811 1.150 1.157 1.165 1.150 1.172 3,583,810 1.1581 0.00%
2019-02-27 0 1.570 1.560 1.570 1.560 1.600 631,000 992,620 1.5731 1.150 1.143 1.150 1.143 1.172 861,480 1.1522 -0.63%
2019-02-26 0 1.580 1.570 1.580 1.560 1.590 7,237,000 11,366,380 1.5706 1.157 1.150 1.157 1.143 1.165 9,880,393 1.1504 0.64%
2019-02-25 0 1.570 1.560 1.580 1.560 1.620 3,055,000 4,803,240 1.5723 1.150 1.143 1.157 1.143 1.187 4,170,872 1.1516 0.00%
2019-02-22 0 1.570 1.550 1.570 1.550 1.600 339,000 531,530 1.5679 1.150 1.135 1.150 1.135 1.172 462,823 1.1485 0.64%
2019-02-21 0 1.560 1.560 1.570 1.560 1.580 247,000 387,570 1.5691 1.143 1.143 1.150 1.143 1.157 337,219 1.1493 -0.64%
2019-02-20 0 1.570 1.550 1.570 1.550 1.580 283,000 442,510 1.5636 1.150 1.135 1.150 1.135 1.157 386,369 1.1453 0.64%
2019-02-19 0 1.560 1.550 1.560 1.550 1.570 2,274,000 3,548,020 1.5603 1.143 1.135 1.143 1.135 1.150 3,104,603 1.1428 0.65%
2019-02-18 0 1.550 1.550 1.560 1.540 1.580 822,000 1,280,900 1.5583 1.135 1.135 1.143 1.128 1.157 1,122,244 1.1414 0.00%
2019-02-15 0 1.550 1.540 1.560 1.540 1.590 438,000 686,010 1.5662 1.135 1.128 1.143 1.128 1.165 597,984 1.1472 -5.49%
2019-02-14 0 1.640 1.590 1.650 1.640 1.650 14,000 23,080 1.6486 1.201 1.165 1.209 1.201 1.209 19,114 1.2075 -1.20%
2019-02-13 0 1.660 1.580 1.660 1.650 1.670 147,000 244,320 1.6620 1.216 1.157 1.216 1.209 1.223 200,693 1.2174 0.00%
2019-02-12 0 1.660 1.600 1.660 1.640 1.670 103,000 170,610 1.6564 1.216 1.172 1.216 1.201 1.223 140,622 1.2133 4.40%
2019-02-11 0 1.590 1.590 1.640 1.560 1.690 175,000 289,710 1.6555 1.165 1.165 1.201 1.143 1.238 238,921 1.2126 -4.22%
2019-02-08 0 1.660 1.620 1.670 - - 0 0 - 1.216 1.187 1.223 - - 0 - 0.00%
2019-02-04 0 1.660 1.610 1.660 - - 0 0 - 1.216 1.179 1.216 - - 0 - 0.00%
2019-02-01 0 1.660 1.640 1.660 1.640 1.740 123,000 208,850 1.6980 1.216 1.201 1.216 1.201 1.274 167,927 1.2437 0.00%
2019-01-31 0 1.660 1.550 1.730 - - 0 0 - 1.216 1.135 1.267 - - 0 - 0.00%
2019-01-30 0 1.660 1.560 1.660 1.660 1.670 202,000 335,950 1.6631 1.216 1.143 1.216 1.216 1.223 275,783 1.2182 -0.60%
2019-01-29 0 1.670 1.570 1.670 1.670 1.740 101,000 171,150 1.6946 1.223 1.150 1.223 1.223 1.274 137,891 1.2412 0.00%
2019-01-28 0 1.670 1.540 1.670 1.640 1.720 91,000 150,800 1.6571 1.223 1.128 1.223 1.201 1.260 124,239 1.2138 2.45%
2019-01-25 0 1.630 1.580 1.630 1.640 1.720 6,000 10,060 1.6767 1.194 1.157 1.194 1.201 1.260 8,192 1.2281 1.87%
2019-01-24 0 1.600 1.530 1.600 1.530 1.600 26,212 41,668 1.5897 1.172 1.121 1.172 1.121 1.172 35,786 1.1644 0.00%
2019-01-23 0 1.600 1.530 1.600 - - 0 0 - 1.172 1.121 1.172 - - 0 - 0.00%
2019-01-22 0 1.600 1.550 1.600 1.530 1.670 116,000 186,280 1.6059 1.172 1.135 1.172 1.121 1.223 158,370 1.1762 5.26%
2019-01-21 0 1.520 1.520 1.580 1.500 1.550 8,000 12,140 1.5175 1.113 1.113 1.157 1.099 1.135 10,922 1.1115 -0.65%
2019-01-18 0 1.530 1.530 1.600 1.520 1.610 153,000 240,370 1.5710 1.121 1.121 1.172 1.113 1.179 208,885 1.1507 -1.92%
2019-01-17 0 1.560 1.500 1.590 - - 0 0 - 1.143 1.099 1.165 - - 0 - 0.00%
2019-01-16 0 1.560 1.510 1.570 1.540 1.620 139,000 216,560 1.5580 1.143 1.106 1.150 1.128 1.187 189,771 1.1412 1.96%
2019-01-15 0 1.530 1.500 1.540 - - 0 0 - 1.121 1.099 1.128 - - 0 - 0.00%
2019-01-14 0 1.530 1.500 1.560 1.510 1.530 4,000 6,060 1.5150 1.121 1.099 1.143 1.106 1.121 5,461 1.1097 0.00%
2019-01-11 0 1.530 1.510 1.550 - - 0 0 - 1.121 1.106 1.135 - - 0 - 0.00%
2019-01-10 0 1.530 1.510 1.540 - - 0 0 - 1.121 1.106 1.128 - - 0 - 0.00%
2019-01-09 0 1.530 1.510 1.530 1.520 1.580 117,000 182,990 1.5640 1.121 1.106 1.121 1.113 1.157 159,736 1.1456 1.32%
2019-01-08 0 1.510 1.490 1.530 - - 0 0 - 1.106 1.091 1.121 - - 0 - 0.00%
2019-01-07 0 1.510 1.500 1.520 1.500 1.510 28,000 42,100 1.5036 1.106 1.099 1.113 1.099 1.106 38,227 1.1013 0.67%
2019-01-04 0 1.500 1.480 1.520 - - 0 0 - 1.099 1.084 1.113 - - 0 - 0.00%
2019-01-03 0 1.500 1.490 1.530 - - 0 0 - 1.099 1.091 1.121 - - 0 - 0.00%
2019-01-02 0 1.500 1.480 1.500 1.480 1.500 36,000 53,350 1.4819 1.099 1.084 1.099 1.084 1.099 49,149 1.0855 0.00%
2018-12-31 0 1.500 1.500 1.540 - - 0 0 - 1.099 1.099 1.128 - - 0 - 0.00%
2018-12-28 0 1.500 1.500 1.550 - - 0 0 - 1.099 1.099 1.135 - - 0 - 0.00%
2018-12-27 0 1.500 1.490 1.510 1.500 1.520 120,000 181,300 1.5108 1.099 1.091 1.106 1.099 1.113 163,831 1.1066 -1.96%
2018-12-24 0 1.530 1.530 1.560 1.520 1.520 5,000 7,600 1.5200 1.121 1.121 1.143 1.113 1.113 6,826 1.1133 -0.65%
2018-12-21 0 1.540 1.520 1.560 1.510 1.620 149,000 233,730 1.5687 1.128 1.113 1.143 1.106 1.187 203,424 1.1490 -4.94%
2018-12-20 0 1.620 1.500 1.620 1.660 1.670 38,000 63,360 1.6674 1.187 1.099 1.187 1.216 1.223 51,880 1.2213 1.89%
2018-12-19 0 1.590 1.540 1.590 1.530 1.590 5,000 7,710 1.5420 1.165 1.128 1.165 1.121 1.165 6,826 1.1295 -0.62%
2018-12-18 0 1.600 1.530 1.600 - - 0 0 - 1.172 1.121 1.172 - - 0 - 0.00%
2018-12-17 0 1.600 1.530 1.600 1.600 1.600 52,000 83,200 1.6000 1.172 1.121 1.172 1.172 1.172 70,994 1.1719 0.00%
2018-12-14 0 1.600 1.530 1.600 - - 0 0 - 1.172 1.121 1.172 - - 0 - 0.00%
2018-12-13 0 1.600 1.560 1.600 1.590 1.600 101,000 161,500 1.5990 1.172 1.143 1.172 1.165 1.172 137,891 1.1712 0.63%
2018-12-12 0 1.590 1.530 1.590 1.570 1.590 102,000 161,080 1.5792 1.165 1.121 1.165 1.150 1.165 139,257 1.1567 4.61%
2018-12-11 0 1.520 1.500 1.550 1.520 1.580 197,000 306,040 1.5535 1.113 1.099 1.135 1.113 1.157 268,956 1.1379 -1.30%
2018-12-10 0 1.540 1.500 1.550 1.540 1.630 141,000 224,480 1.5921 1.128 1.099 1.135 1.128 1.194 192,502 1.1661 -0.65%
2018-12-07 0 1.550 1.540 1.590 1.550 1.600 108,000 172,040 1.5930 1.135 1.128 1.165 1.135 1.172 147,448 1.1668 0.00%
2018-12-06 0 1.550 1.550 1.580 1.530 1.570 20,000 31,260 1.5630 1.135 1.135 1.157 1.121 1.150 27,305 1.1448 0.00%
2018-12-05 0 1.550 1.530 1.550 1.530 1.550 34,000 52,170 1.5344 1.135 1.121 1.135 1.121 1.135 46,419 1.1239 0.00%
2018-12-04 0 1.550 1.550 1.580 - - 0 0 - 1.135 1.135 1.157 - - 0 - 1.31%
2018-12-03 0 1.530 1.530 1.580 1.510 1.630 398,000 630,860 1.5851 1.121 1.121 1.157 1.106 1.194 543,374 1.1610 3.38%
2018-11-30 0 1.480 1.480 1.570 1.450 1.580 245,000 372,580 1.5207 1.084 1.084 1.150 1.062 1.157 334,489 1.1139 -3.27%
2018-11-29 0 1.530 1.520 1.560 1.500 1.550 176,000 266,100 1.5119 1.121 1.113 1.143 1.099 1.135 240,286 1.1074 0.66%
2018-11-28 0 1.520 1.510 1.520 1.510 1.630 277,000 430,940 1.5557 1.113 1.106 1.113 1.106 1.194 378,177 1.1395 -5.00%
2018-11-27 0 1.600 1.560 1.600 1.550 1.650 135,000 218,050 1.6152 1.172 1.143 1.172 1.135 1.209 184,310 1.1831 1.91%
2018-11-26 0 1.570 1.520 1.570 1.500 1.640 45,000 71,400 1.5867 1.150 1.113 1.150 1.099 1.201 61,437 1.1622 4.67%
2018-11-23 0 1.500 1.500 1.540 1.500 1.590 61,000 95,700 1.5689 1.099 1.099 1.128 1.099 1.165 83,281 1.1491 -1.96%
2018-11-22 0 1.530 1.530 1.570 1.500 1.560 120,000 186,230 1.5519 1.121 1.121 1.150 1.099 1.143 163,831 1.1367 3.38%
2018-11-21 0 1.480 1.480 1.530 1.480 1.560 110,000 169,750 1.5432 1.084 1.084 1.121 1.084 1.143 150,179 1.1303 -0.67%
2018-11-20 0 1.490 1.470 1.490 1.470 1.500 141,000 209,990 1.4893 1.091 1.077 1.091 1.077 1.099 192,502 1.0908 -1.32%
2018-11-19 0 1.510 1.510 1.520 1.500 1.570 163,000 251,390 1.5423 1.106 1.106 1.113 1.099 1.150 222,538 1.1297 0.67%
2018-11-16 0 1.500 1.490 1.500 1.500 1.590 222,000 340,490 1.5337 1.099 1.091 1.099 1.099 1.165 303,088 1.1234 -3.23%
2018-11-15 0 1.550 1.550 1.560 1.480 1.560 146,000 223,250 1.5291 1.135 1.135 1.143 1.084 1.143 199,328 1.1200 3.33%
2018-11-14 0 1.500 1.500 1.540 1.480 1.480 47,000 69,560 1.4800 1.099 1.099 1.128 1.084 1.084 64,167 1.0840 0.00%
2018-11-13 0 1.500 1.500 1.540 1.470 1.530 130,000 197,560 1.5197 1.099 1.099 1.128 1.077 1.121 177,484 1.1131 -1.32%
2018-11-12 0 1.520 1.520 1.540 1.430 1.530 478,000 709,330 1.4840 1.113 1.113 1.128 1.047 1.121 652,595 1.0869 -1.30%
2018-11-09 0 1.540 1.540 1.580 1.500 1.680 418,000 656,980 1.5717 1.128 1.128 1.157 1.099 1.231 570,679 1.1512 -1.91%
2018-11-08 0 1.570 1.550 1.620 1.520 1.680 161,000 255,960 1.5898 1.150 1.135 1.187 1.113 1.231 219,807 1.1645 3.97%
2018-11-07 0 1.510 1.510 1.600 1.490 1.680 154,000 244,700 1.5890 1.106 1.106 1.172 1.091 1.231 210,250 1.1639 0.67%
2018-11-06 0 1.500 1.500 1.610 1.450 1.660 129,000 208,130 1.6134 1.099 1.099 1.179 1.062 1.216 176,119 1.1818 -0.66%
2018-11-05 0 1.510 1.450 1.600 - - 0 0 - 1.106 1.062 1.172 - - 0 - 0.00%
2018-11-02 0 1.510 1.510 1.600 1.500 1.600 173,000 270,400 1.5630 1.106 1.106 1.172 1.099 1.172 236,190 1.1448 1.34%
2018-11-01 0 1.490 1.490 1.540 1.440 1.500 139,000 205,700 1.4799 1.091 1.091 1.128 1.055 1.099 189,771 1.0839 -1.97%
2018-10-31 0 1.520 1.490 1.540 1.460 1.520 162,000 240,110 1.4822 1.113 1.091 1.128 1.069 1.113 221,172 1.0856 4.83%
2018-10-30 0 1.450 1.450 1.560 1.450 1.560 159,000 231,390 1.4553 1.062 1.062 1.143 1.062 1.143 217,076 1.0659 -1.36%
2018-10-29 0 1.470 1.470 1.530 1.450 1.450 1,000 1,450 1.4500 1.077 1.077 1.121 1.062 1.062 1,365 1.0621 -5.77%
2018-10-26 0 1.560 1.440 1.600 - - 0 0 - 1.143 1.055 1.172 - - 0 - 0.00%
2018-10-25 0 1.560 1.450 1.620 - - 0 0 - 1.143 1.062 1.187 - - 0 - 0.00%
2018-10-24 0 1.560 1.480 1.630 - - 0 0 - 1.143 1.084 1.194 - - 0 - 0.00%
2018-10-23 0 1.560 1.500 1.620 - - 0 0 - 1.143 1.099 1.187 - - 0 - 0.00%
2018-10-22 0 1.560 1.560 1.590 1.470 1.610 101,000 156,910 1.5536 1.143 1.143 1.165 1.077 1.179 137,891 1.1379 6.85%
2018-10-19 0 1.460 1.460 1.500 1.450 1.540 283,000 424,750 1.5009 1.069 1.069 1.099 1.062 1.128 386,369 1.0993 -6.41%
2018-10-18 0 1.560 1.530 1.560 1.530 1.660 202,000 319,300 1.5807 1.143 1.121 1.143 1.121 1.216 275,783 1.1578 -6.02%
2018-10-16 0 1.660 1.580 1.660 1.450 1.660 41,000 64,220 1.5663 1.216 1.157 1.216 1.062 1.216 55,976 1.1473 2.47%
2018-10-15 0 1.620 1.440 1.660 1.620 1.620 17,000 27,540 1.6200 1.187 1.055 1.216 1.187 1.187 23,209 1.1866 -1.82%
2018-10-12 0 1.650 1.440 1.650 1.600 1.660 12,000 19,860 1.6550 1.209 1.055 1.209 1.172 1.216 16,383 1.2122 0.00%
2018-10-11 0 1.650 1.480 1.650 1.450 1.700 2,000 3,150 1.5750 1.209 1.084 1.209 1.062 1.245 2,731 1.1536 5.10%
2018-10-10 0 1.570 1.570 1.640 1.570 1.570 5,000 7,850 1.5700 1.150 1.150 1.201 1.150 1.150 6,826 1.1500 0.00%
2018-10-09 0 1.570 1.570 1.580 1.570 1.570 60,000 94,200 1.5700 1.150 1.150 1.157 1.150 1.150 81,916 1.1500 0.00%
2018-10-08 0 1.570 1.440 1.660 1.570 1.570 2,000 3,140 1.5700 1.150 1.055 1.216 1.150 1.150 2,731 1.1500 0.00%
2018-10-05 0 1.570 1.520 1.570 1.570 1.570 8,000 12,560 1.5700 1.150 1.113 1.150 1.150 1.150 10,922 1.1500 0.00%
2018-10-04 0 1.570 1.560 1.660 1.570 1.580 30,000 47,240 1.5747 1.150 1.143 1.216 1.150 1.157 40,958 1.1534 1.95%
2018-10-03 0 1.540 1.540 1.700 1.520 1.660 17,000 27,290 1.6053 1.128 1.128 1.245 1.113 1.216 23,209 1.1758 -1.91%
2018-10-02 0 1.570 1.550 1.750 - - 0 0 - 1.150 1.135 1.282 - - 0 - 0.00%
2018-09-28 0 1.570 1.570 1.670 - - 0 0 - 1.150 1.150 1.223 - - 0 - 0.64%
2018-09-27 0 1.560 1.540 1.660 - - 0 0 - 1.143 1.128 1.216 - - 0 - 0.00%
2018-09-26 0 1.560 1.560 1.650 1.560 1.690 63,000 105,900 1.6810 1.143 1.143 1.209 1.143 1.238 86,011 1.2312 -3.11%
2018-09-24 0 1.610 1.570 1.680 - - 0 0 - 1.179 1.150 1.231 - - 0 - 0.00%
2018-09-21 0 1.610 1.540 1.670 1.510 1.610 391,000 629,410 1.6097 1.179 1.128 1.223 1.106 1.179 533,817 1.1791 0.00%
2018-09-20 0 1.610 1.440 1.610 - - 0 0 - 1.179 1.055 1.179 - - 0 - 0.00%
2018-09-19 0 1.610 1.540 1.610 - - 0 0 - 1.179 1.128 1.179 - - 0 - 0.00%
2018-09-18 0 1.610 1.500 1.610 - - 0 0 - 1.179 1.099 1.179 - - 0 - 0.00%
2018-09-17 0 1.610 1.550 1.610 - - 0 0 - 1.179 1.135 1.179 - - 0 - 0.00%
2018-09-14 0 1.610 1.610 1.690 1.610 1.610 10,000 16,100 1.6100 1.179 1.179 1.238 1.179 1.179 13,653 1.1793 0.62%
2018-09-13 0 1.600 1.600 1.680 - - 0 0 - 1.172 1.172 1.231 - - 0 - 0.00%
2018-09-12 0 1.600 1.590 1.680 1.600 1.600 2,000 3,200 1.6000 1.172 1.165 1.231 1.172 1.172 2,731 1.1719 -3.61%
2018-09-11 0 1.660 1.600 1.660 - - 0 0 - 1.216 1.172 1.216 - - 0 - 0.00%
2018-09-10 0 1.660 1.600 1.700 - - 0 0 - 1.216 1.172 1.245 - - 0 - 0.00%
2018-09-07 0 1.660 1.600 1.740 - - 0 0 - 1.216 1.172 1.274 - - 0 - 0.00%
2018-09-06 0 1.660 1.660 1.710 1.660 1.690 40,000 67,140 1.6785 1.216 1.216 1.253 1.216 1.238 54,610 1.2294 0.61%
2018-09-05 0 1.650 1.600 1.680 1.650 1.650 15,000 24,750 1.6500 1.209 1.172 1.231 1.209 1.209 20,479 1.2086 3.12%
2018-09-04 0 1.600 1.600 1.730 1.590 1.680 51,000 83,230 1.6320 1.172 1.172 1.267 1.165 1.231 69,628 1.1953 -4.76%
2018-09-03 0 1.680 1.660 1.680 1.680 1.680 13,000 21,840 1.6800 1.231 1.216 1.231 1.231 1.231 17,748 1.2305 -2.33%
2018-08-31 0 1.720 1.650 1.780 - - 0 0 - 1.260 1.209 1.304 - - 0 - 0.00%
2018-08-30 0 1.720 1.660 1.790 1.620 1.810 84,000 139,530 1.6611 1.260 1.216 1.311 1.187 1.326 114,682 1.2167 -6.01%
2018-08-29 0 1.830 1.640 1.830 1.620 1.850 62,000 111,100 1.7919 1.340 1.201 1.340 1.187 1.355 84,646 1.3125 2.81%
2018-08-28 0 1.780 1.630 1.780 - - 0 0 - 1.304 1.194 1.304 - - 0 - -1.66%
2018-08-27 0 1.810 1.740 1.810 1.770 1.810 2,000 3,580 1.7900 1.326 1.274 1.326 1.296 1.326 2,731 1.3111 0.00%
2018-08-24 0 1.810 1.620 1.810 1.810 1.810 11,000 19,310 1.7555 1.326 1.187 1.326 1.326 1.326 15,018 1.2858 0.00%
2018-08-23 0 1.810 1.750 1.810 - - 18,000 31,500 1.7500 1.326 1.282 1.326 - - 24,575 1.2818 0.00%
2018-08-22 0 1.810 1.750 1.810 - - 0 0 - 1.326 1.282 1.326 - - 0 - 0.00%
2018-08-21 0 1.810 1.750 1.810 1.730 1.810 3,000 5,270 1.7567 1.326 1.282 1.326 1.267 1.326 4,096 1.2867 0.00%
2018-08-20 0 1.810 1.700 1.810 1.760 1.810 20,000 35,300 1.7650 1.326 1.245 1.326 1.289 1.326 27,305 1.2928 6.47%
2018-08-17 0 1.700 1.700 1.750 1.660 1.700 60,000 100,370 1.6728 1.245 1.245 1.282 1.216 1.245 81,916 1.2253 2.41%
2018-08-16 0 1.660 1.620 1.640 1.620 1.760 151,000 249,590 1.6529 1.216 1.187 1.201 1.187 1.289 206,154 1.2107 -7.78%
2018-08-15 0 1.800 1.760 1.800 - - 0 0 - 1.318 1.289 1.318 - - 0 - 0.00%
2018-08-14 0 1.800 1.770 1.930 1.760 1.800 20,000 35,700 1.7850 1.318 1.296 1.414 1.289 1.318 27,305 1.3074 -1.64%
2018-08-13 0 1.830 1.780 1.900 - - 0 0 - 1.340 1.304 1.392 - - 0 - 0.00%
2018-08-10 0 1.830 1.760 1.920 - - 0 0 - 1.340 1.289 1.406 - - 0 - 0.00%
2018-08-09 0 1.830 1.760 1.830 1.830 1.830 26,000 47,580 1.8300 1.340 1.289 1.340 1.340 1.340 35,497 1.3404 0.00%
2018-08-08 0 1.830 1.760 1.910 - - 0 0 - 1.340 1.289 1.399 - - 0 - 0.00%
2018-08-07 0 1.830 1.760 1.920 - - 0 0 - 1.340 1.289 1.406 - - 0 - 0.00%
2018-08-06 0 1.830 1.800 1.950 - - 0 0 - 1.340 1.318 1.428 - - 0 - 0.00%
2018-08-03 0 1.830 1.820 1.950 1.830 1.830 1,000 1,830 1.8300 1.340 1.333 1.428 1.340 1.340 1,365 1.3404 0.00%
2018-08-02 0 1.830 1.800 1.920 - - 0 0 - 1.340 1.318 1.406 - - 0 - 0.00%
2018-08-01 0 1.830 1.830 1.880 1.800 1.800 4,000 7,200 1.8000 1.340 1.340 1.377 1.318 1.318 5,461 1.3184 -4.69%
2018-07-31 0 1.920 1.880 1.930 - - 0 0 - 1.406 1.377 1.414 - - 0 - 0.00%
2018-07-30 0 1.920 1.800 1.930 1.920 1.920 3,000 5,760 1.9200 1.406 1.318 1.414 1.406 1.406 4,096 1.4063 4.35%
2018-07-27 0 1.840 1.800 1.860 1.800 1.850 93,000 170,120 1.8292 1.348 1.318 1.362 1.318 1.355 126,969 1.3399 -5.64%
2018-07-26 0 1.950 1.950 1.960 - - 0 0 - 1.428 1.428 1.436 - - 0 - 1.04%
2018-07-25 0 1.930 1.800 1.940 - - 0 0 - 1.414 1.318 1.421 - - 0 - 0.00%
2018-07-24 0 1.930 1.790 1.930 1.930 1.930 2,000 3,860 1.9300 1.414 1.311 1.414 1.414 1.414 2,731 1.4136 -1.03%
2018-07-23 0 1.950 1.780 1.950 1.870 1.950 373,000 705,640 1.8918 1.428 1.304 1.428 1.370 1.428 509,242 1.3857 5.41%
2018-07-20 0 1.850 1.850 1.890 1.850 1.850 11,000 20,350 1.8500 1.355 1.355 1.384 1.355 1.355 15,018 1.3551 0.00%
2018-07-19 0 1.850 1.850 1.890 1.850 1.850 46,000 85,100 1.8500 1.355 1.355 1.384 1.355 1.355 62,802 1.3551 -2.63%
2018-07-18 0 1.900 1.840 1.930 1.820 1.900 154,000 284,590 1.8480 1.392 1.348 1.414 1.333 1.392 210,250 1.3536 2.70%
2018-07-17 0 1.850 1.850 1.920 1.850 1.850 4,000 7,400 1.8500 1.355 1.355 1.406 1.355 1.355 5,461 1.3551 -2.63%
2018-07-16 0 1.900 1.850 1.900 - - 0 0 - 1.392 1.355 1.392 - - 0 - 0.00%
2018-07-13 0 1.900 1.820 1.930 1.850 1.900 87,000 163,550 1.8799 1.392 1.333 1.414 1.355 1.392 118,778 1.3769 0.00%
2018-07-12 0 1.900 1.900 1.940 1.900 1.900 30,000 57,000 1.9000 1.392 1.392 1.421 1.392 1.392 40,958 1.3917 0.00%
2018-07-11 0 1.900 1.850 1.900 1.850 1.900 35,000 64,840 1.8526 1.392 1.355 1.392 1.355 1.392 47,784 1.3569 0.00%
2018-07-10 0 1.900 1.870 1.900 1.900 1.900 135,000 256,500 1.9000 1.392 1.370 1.392 1.392 1.392 184,310 1.3917 0.00%
2018-07-09 0 1.900 1.900 1.940 1.900 1.930 101,000 193,840 1.9192 1.392 1.392 1.421 1.392 1.414 137,891 1.4057 -1.55%
2018-07-06 0 1.930 1.870 1.940 1.920 1.930 185,000 356,750 1.9284 1.414 1.370 1.421 1.406 1.414 252,573 1.4125 4.32%
2018-07-05 0 1.850 1.850 1.950 1.830 1.860 81,000 149,890 1.8505 1.355 1.355 1.428 1.340 1.362 110,586 1.3554 -2.12%
2018-07-04 0 1.890 1.860 1.890 - - 0 0 - 1.384 1.362 1.384 - - 0 - 0.00%
2018-07-03 0 1.890 1.880 1.900 1.860 1.890 277,000 520,710 1.8798 1.384 1.377 1.392 1.362 1.384 378,177 1.3769 -0.53%
2018-06-29 0 1.900 1.800 1.900 1.750 1.950 52,000 94,950 1.8260 1.392 1.318 1.392 1.282 1.428 70,994 1.3374 7.34%
2018-06-28 0 1.770 1.770 1.910 1.750 1.770 60,000 105,800 1.7633 1.296 1.296 1.399 1.282 1.296 81,916 1.2916 0.00%
2018-06-27 0 1.770 1.750 1.880 - - 0 0 - 1.296 1.282 1.377 - - 0 - 0.00%
2018-06-26 0 1.770 1.750 1.910 1.770 1.770 45,000 79,650 1.7700 1.296 1.282 1.399 1.296 1.296 61,437 1.2965 -1.12%
2018-06-25 0 1.790 1.790 1.800 1.790 1.790 5,000 8,950 1.7900 1.311 1.311 1.318 1.311 1.311 6,826 1.3111 -0.56%
2018-06-22 0 1.800 1.770 1.900 1.800 1.800 120,000 216,000 1.8000 1.318 1.296 1.392 1.318 1.318 163,831 1.3184 0.00%
2018-06-21 0 1.800 1.750 1.840 1.800 1.800 136,000 244,800 1.8000 1.318 1.282 1.348 1.318 1.318 185,675 1.3184 0.56%
2018-06-20 0 1.790 1.790 1.800 1.720 1.800 81,000 141,420 1.7459 1.311 1.311 1.318 1.260 1.318 110,586 1.2788 0.56%
2018-06-19 0 1.780 1.730 1.850 1.780 1.900 41,000 74,980 1.8288 1.304 1.267 1.355 1.304 1.392 55,976 1.3395 -5.32%
2018-06-15 0 1.880 1.880 1.910 1.880 1.880 1,000 1,880 1.8800 1.377 1.377 1.399 1.377 1.377 1,365 1.3770 -1.05%
2018-06-14 0 1.900 1.880 1.910 - - 0 0 - 1.392 1.377 1.399 - - 0 - 0.00%
2018-06-13 0 1.900 1.880 1.910 - - 0 0 - 1.392 1.377 1.399 - - 0 - 0.00%
2018-06-12 0 1.900 1.880 1.910 - - 0 0 - 1.392 1.377 1.399 - - 0 - 0.00%
2018-06-11 0 1.900 1.860 1.900 - - 0 0 - 1.392 1.362 1.392 - - 0 - 0.00%
2018-06-08 0 1.900 1.900 1.910 1.860 1.860 1,000 1,860 1.8600 1.392 1.392 1.399 1.362 1.362 1,365 1.3624 2.15%
2018-06-07 0 1.860 1.860 1.900 - - 0 0 - 1.362 1.362 1.392 - - 0 - 0.00%
2018-06-06 0 1.860 1.860 1.910 1.860 1.860 3,000 5,580 1.8600 1.362 1.362 1.399 1.362 1.362 4,096 1.3624 0.00%
2018-06-05 0 1.860 1.760 1.910 1.860 1.860 6,000 11,160 1.8600 1.362 1.289 1.399 1.362 1.362 8,192 1.3624 0.00%
2018-06-04 0 1.860 1.820 1.910 1.840 1.860 62,000 114,690 1.8498 1.362 1.333 1.399 1.348 1.362 84,646 1.3549 1.09%
2018-06-01 0 1.840 1.810 1.840 1.750 1.850 32,000 57,220 1.7881 1.348 1.326 1.348 1.282 1.355 43,688 1.3097 -0.54%
2018-05-31 0 1.850 1.850 1.940 1.850 1.990 63,000 120,390 1.9110 1.355 1.355 1.421 1.355 1.458 86,011 1.3997 -2.43%
2018-05-30 0 1.970 1.960 1.970 1.980 2.110 54,000 110,710 2.0502 1.389 1.382 1.389 1.396 1.488 76,595 1.4454 2.07%
2018-05-29 0 1.930 1.930 2.080 - - 0 0 - 1.361 1.361 1.466 - - 0 - 0.00%
2018-05-28 0 1.930 1.930 2.060 1.930 1.930 1,000 1,930 1.9300 1.361 1.361 1.452 1.361 1.361 1,418 1.3607 0.00%
2018-05-25 0 1.930 1.930 1.990 - - 0 0 - 1.361 1.361 1.403 - - 0 - 0.00%
2018-05-24 0 1.930 1.930 2.110 - - 0 0 - 1.361 1.361 1.488 - - 0 - 0.00%
2018-05-23 0 1.930 1.920 2.030 - - 0 0 - 1.361 1.354 1.431 - - 0 - 0.00%
2018-05-21 0 1.930 1.930 1.980 1.920 1.940 58,000 112,160 1.9338 1.361 1.361 1.396 1.354 1.368 82,269 1.3633 -1.03%
2018-05-18 0 1.950 1.900 1.980 - - 0 0 - 1.375 1.340 1.396 - - 0 - 0.00%
2018-05-17 0 1.950 1.900 1.980 1.900 1.980 26,000 49,830 1.9165 1.375 1.340 1.396 1.340 1.396 36,879 1.3512 -0.51%
2018-05-16 0 1.960 1.960 1.970 - - 0 0 - 1.382 1.382 1.389 - - 0 - 0.00%
2018-05-15 0 1.960 1.960 2.000 - - 0 0 - 1.382 1.382 1.410 - - 0 - 2.08%
2018-05-14 0 1.920 1.900 2.000 1.900 1.920 55,000 105,540 1.9189 1.354 1.340 1.410 1.340 1.354 78,014 1.3528 0.52%
2018-05-11 0 1.910 1.910 1.970 1.900 1.910 115,000 219,640 1.9099 1.347 1.347 1.389 1.340 1.347 163,120 1.3465 -3.05%
2018-05-10 0 1.970 1.900 1.970 2.000 2.000 2,000 4,000 2.0000 1.389 1.340 1.389 1.410 1.410 2,837 1.4100 4.79%
2018-05-09 0 1.880 1.880 1.960 1.860 1.880 30,000 55,860 1.8620 1.325 1.325 1.382 1.311 1.325 42,553 1.3127 -0.53%
2018-05-08 0 1.890 1.880 1.950 - - 0 0 - 1.332 1.325 1.375 - - 0 - 0.00%
2018-05-07 0 1.890 1.880 1.980 1.890 1.890 23,000 43,470 1.8900 1.332 1.325 1.396 1.332 1.332 32,624 1.3325 0.00%
2018-05-04 0 1.890 1.890 1.980 1.880 1.900 12,000 22,700 1.8917 1.332 1.332 1.396 1.325 1.340 17,021 1.3336 -1.05%
2018-05-03 0 1.910 1.900 1.980 - - 0 0 - 1.347 1.340 1.396 - - 0 - 0.00%
2018-05-02 0 1.910 1.910 1.970 1.860 1.910 27,000 51,130 1.8937 1.347 1.347 1.389 1.311 1.347 38,298 1.3351 -3.05%
2018-04-30 0 1.970 1.890 1.980 1.880 1.970 35,000 67,150 1.9186 1.389 1.332 1.396 1.325 1.389 49,645 1.3526 4.79%
2018-04-27 0 1.880 1.870 1.980 1.980 1.980 1,000 1,980 1.9800 1.325 1.318 1.396 1.396 1.396 1,418 1.3959 0.00%
2018-04-26 0 1.880 1.880 1.960 1.880 1.880 37,000 69,530 1.8792 1.325 1.325 1.382 1.325 1.325 52,482 1.3248 -0.53%
2018-04-25 0 1.890 1.890 2.000 1.880 1.900 7,000 13,270 1.8957 1.332 1.332 1.410 1.325 1.340 9,929 1.3365 -2.07%
2018-04-24 0 1.930 1.900 1.950 - - 0 0 - 1.361 1.340 1.375 - - 0 - 0.00%
2018-04-23 0 1.930 1.910 1.950 1.910 1.950 58,000 112,420 1.9383 1.361 1.347 1.375 1.347 1.375 82,269 1.3665 -1.03%
2018-04-20 0 1.950 1.880 1.990 - - 0 0 - 1.375 1.325 1.403 - - 0 - 0.00%
2018-04-19 0 1.950 1.920 1.950 1.890 2.000 22,000 42,380 1.9264 1.375 1.354 1.375 1.332 1.410 31,205 1.3581 3.72%
2018-04-18 0 1.880 1.880 2.020 - - 0 0 - 1.325 1.325 1.424 - - 0 - 0.00%
2018-04-17 0 1.880 1.880 1.970 1.870 1.960 25,000 48,320 1.9328 1.325 1.325 1.389 1.318 1.382 35,461 1.3626 -4.08%
2018-04-16 0 1.960 1.900 1.990 1.910 2.000 12,000 23,180 1.9317 1.382 1.340 1.403 1.347 1.410 17,021 1.3618 2.62%
2018-04-13 0 1.910 1.910 2.030 1.900 2.050 40,000 79,600 1.9900 1.347 1.347 1.431 1.340 1.445 56,737 1.4030 -4.50%
2018-04-12 0 2.000 1.890 2.000 - - 0 0 - 1.410 1.332 1.410 - - 0 - -0.50%
2018-04-11 0 2.010 1.880 2.010 2.070 2.070 1,000 2,070 2.0700 1.417 1.325 1.417 1.459 1.459 1,418 1.4594 -0.99%
2018-04-10 0 2.030 1.880 2.030 1.860 2.100 63,000 121,940 1.9356 1.431 1.325 1.431 1.311 1.481 89,361 1.3646 6.84%
2018-04-09 0 1.900 1.880 1.900 1.880 1.920 221,000 421,060 1.9052 1.340 1.325 1.340 1.325 1.354 313,473 1.3432 -1.04%
2018-04-06 0 1.920 1.840 1.990 - - 0 0 - 1.354 1.297 1.403 - - 0 - 0.00%
2018-04-04 0 1.920 1.880 1.990 1.920 1.920 1,000 1,920 1.9200 1.354 1.325 1.403 1.354 1.354 1,418 1.3536 0.00%
2018-04-03 0 1.920 1.910 1.950 1.920 1.920 23,000 44,160 1.9200 1.354 1.347 1.375 1.354 1.354 32,624 1.3536 1.59%
2018-03-29 0 1.890 1.890 1.990 1.880 1.880 4,000 7,520 1.8800 1.332 1.332 1.403 1.325 1.325 5,674 1.3254 -1.05%
2018-03-28 0 1.910 1.900 1.950 1.910 1.910 5,000 9,550 1.9100 1.347 1.340 1.375 1.347 1.347 7,092 1.3466 0.00%
2018-03-27 0 1.910 1.890 1.980 1.820 1.910 605,000 1,145,060 1.8927 1.347 1.332 1.396 1.283 1.347 858,151 1.3343 1.06%
2018-03-26 0 1.890 1.890 1.900 - - 0 0 - 1.332 1.332 1.340 - - 0 - 3.28%
2018-03-23 0 1.830 1.830 1.880 1.820 1.890 86,000 158,900 1.8477 1.290 1.290 1.325 1.283 1.332 121,985 1.3026 -3.17%
2018-03-22 0 1.890 1.880 1.900 1.830 1.890 116,000 216,490 1.8663 1.332 1.325 1.340 1.290 1.332 164,538 1.3157 0.53%
2018-03-21 0 1.880 1.870 1.890 1.830 1.910 1,608,000 3,018,910 1.8774 1.325 1.318 1.332 1.290 1.347 2,280,837 1.3236 -1.05%
2018-03-20 0 1.900 1.880 1.900 - - 0 0 - 1.340 1.325 1.340 - - 0 - 0.00%
2018-03-19 0 1.900 1.880 1.960 1.880 1.900 7,000 13,280 1.8971 1.340 1.325 1.382 1.325 1.340 9,929 1.3375 -0.52%
2018-03-16 0 1.910 1.910 1.970 1.910 1.920 3,000 5,750 1.9167 1.347 1.347 1.389 1.347 1.354 4,255 1.3513 0.53%
2018-03-15 0 1.900 1.880 1.970 - - 0 0 - 1.340 1.325 1.389 - - 0 - 0.00%
2018-03-14 0 1.900 1.880 1.970 - - 0 0 - 1.340 1.325 1.389 - - 0 - 0.00%
2018-03-13 0 1.900 1.900 1.940 1.900 1.940 20,000 38,640 1.9320 1.340 1.340 1.368 1.340 1.368 28,369 1.3621 -2.06%
2018-03-12 0 1.940 1.910 1.960 - - 0 0 - 1.368 1.347 1.382 - - 0 - 0.00%
2018-03-09 0 1.940 1.900 1.940 1.940 1.940 2,000 3,880 1.9400 1.368 1.340 1.368 1.368 1.368 2,837 1.3677 0.00%
2018-03-08 0 1.940 1.880 1.940 1.940 1.940 8,000 15,520 1.9400 1.368 1.325 1.368 1.368 1.368 11,347 1.3677 0.00%
2018-03-07 0 1.940 1.870 1.940 - - 0 0 - 1.368 1.318 1.368 - - 0 - 0.00%
2018-03-06 0 1.940 1.880 1.960 1.940 1.940 4,000 7,760 1.9400 1.368 1.325 1.382 1.368 1.368 5,674 1.3677 -1.02%
2018-03-05 0 1.960 1.880 1.960 - - 0 0 - 1.382 1.325 1.382 - - 0 - -0.51%
2018-03-02 0 1.970 1.900 1.970 - - 0 0 - 1.389 1.340 1.389 - - 0 - 0.00%
2018-03-01 0 1.970 1.970 1.980 1.830 1.870 51,000 93,680 1.8369 1.389 1.389 1.396 1.290 1.318 72,340 1.2950 5.91%
2018-02-28 0 1.860 1.850 1.920 1.860 1.920 44,000 83,410 1.8957 1.311 1.304 1.354 1.311 1.354 62,411 1.3365 -2.62%
2018-02-27 0 1.910 1.880 1.920 - - 0 0 - 1.347 1.325 1.354 - - 0 - 0.00%
2018-02-26 0 1.910 1.910 1.940 1.870 1.910 76,000 143,760 1.8916 1.347 1.347 1.368 1.318 1.347 107,801 1.3336 0.53%
2018-02-23 0 1.900 1.860 1.900 1.850 1.940 278,000 516,510 1.8579 1.340 1.311 1.340 1.304 1.368 394,324 1.3099 2.15%
2018-02-22 0 1.860 1.860 1.890 1.860 1.870 21,000 39,150 1.8643 1.311 1.311 1.332 1.311 1.318 29,787 1.3143 0.00%
2018-02-21 0 1.860 1.860 1.890 1.830 1.930 94,000 173,990 1.8510 1.311 1.311 1.332 1.290 1.361 133,333 1.3049 -4.62%
2018-02-20 0 1.950 1.890 1.950 1.890 1.960 40,000 77,010 1.9253 1.375 1.332 1.375 1.332 1.382 56,737 1.3573 0.00%
2018-02-15 0 1.950 1.830 1.950 1.820 1.950 3,000 5,720 1.9067 1.375 1.290 1.375 1.283 1.375 4,255 1.3442 5.98%
2018-02-14 0 1.840 1.830 1.900 1.810 1.840 78,000 142,370 1.8253 1.297 1.290 1.340 1.276 1.297 110,638 1.2868 -3.16%
2018-02-13 0 1.900 1.840 1.910 - - 0 0 - 1.340 1.297 1.347 - - 0 - 0.00%
2018-02-12 0 1.900 1.860 1.900 1.860 1.900 27,000 50,300 1.8630 1.340 1.311 1.340 1.311 1.340 38,298 1.3134 2.70%
2018-02-09 0 1.850 1.850 1.920 1.820 1.870 65,000 119,150 1.8331 1.304 1.304 1.354 1.283 1.318 92,198 1.2923 -1.60%
2018-02-08 0 1.880 1.830 1.960 - - 0 0 - 1.325 1.290 1.382 - - 0 - 0.00%
2018-02-07 0 1.880 1.880 1.910 1.820 1.950 217,000 408,750 1.8836 1.325 1.325 1.347 1.283 1.375 307,800 1.3280 1.08%
2018-02-06 0 1.860 1.860 1.950 1.830 1.940 601,000 1,125,960 1.8735 1.311 1.311 1.375 1.290 1.368 852,477 1.3208 -5.10%
2018-02-05 0 1.960 1.930 1.960 1.920 2.030 535,000 1,055,070 1.9721 1.382 1.361 1.382 1.354 1.431 758,861 1.3903 -3.92%
2018-02-02 0 2.040 2.030 2.070 2.010 2.120 502,000 1,039,380 2.0705 1.438 1.431 1.459 1.417 1.495 712,052 1.4597 -3.32%
2018-02-01 0 2.110 2.110 2.120 2.110 2.160 107,000 229,100 2.1411 1.488 1.488 1.495 1.488 1.523 151,772 1.5095 0.48%
2018-01-31 0 2.100 2.100 2.150 2.100 2.160 73,000 155,990 2.1368 1.481 1.481 1.516 1.481 1.523 103,545 1.5065 -1.87%
2018-01-30 0 2.140 2.140 2.160 2.110 2.160 174,000 372,620 2.1415 1.509 1.509 1.523 1.488 1.523 246,807 1.5098 -1.38%
2018-01-29 0 2.170 2.170 2.190 2.100 2.170 134,000 285,760 2.1325 1.530 1.530 1.544 1.481 1.530 190,070 1.5034 0.00%
2018-01-26 0 2.170 2.130 2.180 2.090 2.200 184,000 397,110 2.1582 1.530 1.502 1.537 1.473 1.551 260,991 1.5215 1.88%
2018-01-25 0 2.130 2.100 2.130 2.090 2.130 95,000 201,080 2.1166 1.502 1.481 1.502 1.473 1.502 134,751 1.4922 0.47%
2018-01-24 0 2.120 2.120 2.130 2.100 2.120 53,000 112,340 2.1196 1.495 1.495 1.502 1.481 1.495 75,177 1.4943 -0.47%
2018-01-23 0 2.130 2.130 2.150 2.100 2.150 306,000 646,820 2.1138 1.502 1.502 1.516 1.481 1.516 434,040 1.4902 0.47%
2018-01-22 0 2.120 2.090 2.120 2.120 2.200 101,000 215,100 2.1297 1.495 1.473 1.495 1.495 1.551 143,262 1.5014 -0.47%
2018-01-19 0 2.130 2.130 2.180 2.110 2.190 75,000 160,180 2.1357 1.502 1.502 1.537 1.488 1.544 106,382 1.5057 -0.93%
2018-01-18 0 2.150 2.100 2.160 2.080 2.150 12,000 25,410 2.1175 1.516 1.481 1.523 1.466 1.516 17,021 1.4928 1.42%
2018-01-17 0 2.120 2.120 2.160 2.120 2.120 74,000 156,880 2.1200 1.495 1.495 1.523 1.495 1.495 104,964 1.4946 0.00%
2018-01-16 0 2.120 2.120 2.180 2.110 2.140 21,000 44,630 2.1252 1.495 1.495 1.537 1.488 1.509 29,787 1.4983 0.47%
2018-01-15 0 2.110 2.110 2.180 2.110 2.130 125,000 265,770 2.1262 1.488 1.488 1.537 1.488 1.502 177,304 1.4990 0.48%
2018-01-12 0 2.100 2.100 2.140 2.100 2.140 136,000 288,170 2.1189 1.481 1.481 1.509 1.481 1.509 192,907 1.4938 -1.87%
2018-01-11 0 2.140 2.130 2.140 2.110 2.140 30,000 63,890 2.1297 1.509 1.502 1.509 1.488 1.509 42,553 1.5014 1.42%
2018-01-10 0 2.110 2.110 2.150 2.110 2.180 133,000 282,660 2.1253 1.488 1.488 1.516 1.488 1.537 188,651 1.4983 -1.40%
2018-01-09 0 2.140 2.140 2.200 2.120 2.200 195,000 423,030 2.1694 1.509 1.509 1.551 1.495 1.551 276,594 1.5294 -0.93%
2018-01-08 0 2.160 2.150 2.170 2.120 2.170 321,000 686,960 2.1401 1.523 1.516 1.530 1.495 1.530 455,316 1.5088 0.00%
2018-01-05 0 2.160 2.160 2.170 2.150 2.190 176,000 383,600 2.1795 1.523 1.523 1.530 1.516 1.544 249,644 1.5366 0.00%
2018-01-04 0 2.160 2.150 2.200 2.130 2.180 34,000 73,420 2.1594 1.523 1.516 1.551 1.502 1.537 48,227 1.5224 -3.57%
2018-01-03 0 2.240 2.140 2.270 - - 0 0 - 1.579 1.509 1.600 - - 0 - 0.00%
2018-01-02 0 2.240 2.120 2.240 - - 0 0 - 1.579 1.495 1.579 - - 0 - 0.00%
2017-12-29 0 2.240 2.130 2.240 2.240 2.240 10,000 22,400 2.2400 1.579 1.502 1.579 1.579 1.579 14,184 1.5792 1.82%
2017-12-28 0 2.200 2.200 2.240 - - 0 0 - 1.551 1.551 1.579 - - 0 - 0.92%
2017-12-27 0 2.180 2.170 2.220 2.150 2.170 284,000 613,430 2.1600 1.537 1.530 1.565 1.516 1.530 402,834 1.5228 -0.91%
2017-12-22 0 2.200 2.160 2.200 - - 0 0 - 1.551 1.523 1.551 - - 0 - 0.00%
2017-12-21 0 2.200 2.170 2.260 - - 0 0 - 1.551 1.530 1.593 - - 0 - 0.00%
2017-12-20 0 2.200 2.200 2.230 2.160 2.210 157,000 341,800 2.1771 1.551 1.551 1.572 1.523 1.558 222,694 1.5348 -1.35%
2017-12-19 0 2.230 2.180 2.240 2.180 2.240 174,000 382,870 2.2004 1.572 1.537 1.579 1.537 1.579 246,807 1.5513 -2.62%
2017-12-18 0 2.290 2.260 2.290 2.250 2.330 404,000 924,250 2.2877 1.614 1.593 1.614 1.586 1.643 573,046 1.6129 1.78%
2017-12-15 0 2.250 2.230 2.250 2.210 2.250 68,000 152,670 2.2451 1.586 1.572 1.586 1.558 1.586 96,453 1.5828 0.00%
2017-12-14 0 2.250 2.250 2.280 2.190 2.250 238,000 532,010 2.2353 1.586 1.586 1.607 1.544 1.586 337,587 1.5759 1.81%
2017-12-13 0 2.210 2.210 2.230 2.110 2.220 81,000 175,130 2.1621 1.558 1.558 1.572 1.488 1.565 114,893 1.5243 0.00%
2017-12-12 0 2.210 2.210 2.250 2.170 2.250 628,000 1,375,780 2.1907 1.558 1.558 1.586 1.530 1.586 890,775 1.5445 -2.21%
2017-12-11 0 2.260 2.220 2.260 2.170 2.300 178,000 398,340 2.2379 1.593 1.565 1.593 1.530 1.622 252,481 1.5777 4.15%
2017-12-08 0 2.170 2.150 2.170 2.030 2.170 449,000 953,400 2.1234 1.530 1.516 1.530 1.431 1.530 636,876 1.4970 6.37%
2017-12-07 0 2.040 2.040 2.050 1.960 2.080 259,000 530,860 2.0497 1.438 1.438 1.445 1.382 1.466 367,374 1.4450 -4.67%
2017-12-06 0 2.140 2.100 2.150 2.070 2.140 35,000 73,290 2.0940 1.509 1.481 1.516 1.459 1.509 49,645 1.4763 -0.47%
2017-12-05 0 2.150 2.150 2.210 2.100 2.210 160,000 346,510 2.1657 1.516 1.516 1.558 1.481 1.558 226,949 1.5268 -2.71%
2017-12-04 0 2.210 2.120 2.210 2.190 2.220 8,000 17,680 2.2100 1.558 1.495 1.558 1.544 1.565 11,347 1.5581 0.45%
2017-12-01 0 2.200 2.200 2.220 - - 0 0 - 1.551 1.551 1.565 - - 0 - 1.38%
2017-11-30 0 2.170 2.170 2.200 2.110 2.220 60,000 127,090 2.1182 1.530 1.530 1.551 1.488 1.565 85,106 1.4933 0.93%
2017-11-29 0 2.150 2.090 2.180 2.080 2.210 15,000 32,030 2.1353 1.516 1.473 1.537 1.466 1.558 21,276 1.5054 0.47%
2017-11-28 0 2.140 2.080 2.160 2.080 2.210 189,000 396,840 2.0997 1.509 1.466 1.523 1.466 1.558 268,083 1.4803 1.42%
2017-11-27 0 2.110 2.110 2.220 2.100 2.170 101,000 214,080 2.1196 1.488 1.488 1.565 1.481 1.530 143,262 1.4943 -3.21%
2017-11-24 0 2.180 2.180 2.250 2.110 2.110 11,000 23,210 2.1100 1.537 1.537 1.586 1.488 1.488 15,603 1.4876 1.87%
2017-11-23 0 2.140 2.140 2.200 2.070 2.330 299,000 639,240 2.1379 1.509 1.509 1.551 1.459 1.643 424,111 1.5072 2.39%
2017-11-22 0 2.090 2.080 2.090 2.050 2.150 380,000 799,930 2.1051 1.473 1.466 1.473 1.445 1.516 539,004 1.4841 -3.24%
2017-11-21 0 2.160 2.130 2.170 2.100 2.170 162,000 345,500 2.1327 1.523 1.502 1.530 1.481 1.530 229,786 1.5036 -0.46%
2017-11-20 0 2.170 2.150 2.180 2.150 2.180 71,000 153,080 2.1561 1.530 1.516 1.537 1.516 1.537 100,709 1.5200 0.93%
2017-11-17 0 2.150 2.150 2.220 2.150 2.200 306,000 663,390 2.1679 1.516 1.516 1.565 1.516 1.551 434,040 1.5284 -1.38%
2017-11-16 0 2.180 2.150 2.180 2.170 2.220 459,000 1,009,370 2.1991 1.537 1.516 1.537 1.530 1.565 651,060 1.5503 -1.36%
2017-11-15 0 2.210 2.200 2.250 2.210 2.210 27,000 59,670 2.2100 1.558 1.551 1.586 1.558 1.558 38,298 1.5581 0.00%
2017-11-14 0 2.210 2.200 2.230 2.210 2.210 95,000 209,950 2.2100 1.558 1.551 1.572 1.558 1.558 134,751 1.5581 -0.45%
2017-11-13 0 2.220 2.220 2.230 2.200 2.260 217,000 483,410 2.2277 1.565 1.565 1.572 1.551 1.593 307,800 1.5705 -1.33%
2017-11-10 0 2.250 2.230 2.290 2.200 2.250 75,000 166,190 2.2159 1.586 1.572 1.614 1.551 1.586 106,382 1.5622 -0.44%
2017-11-09 0 2.260 2.230 2.340 2.200 2.260 38,000 84,860 2.2332 1.593 1.572 1.650 1.551 1.593 53,900 1.5744 1.35%
2017-11-08 0 2.230 2.230 2.290 2.230 2.270 117,000 262,550 2.2440 1.572 1.572 1.614 1.572 1.600 165,956 1.5820 -2.62%
2017-11-07 0 2.290 2.270 2.290 2.270 2.290 154,000 351,760 2.2842 1.614 1.600 1.614 1.600 1.614 218,438 1.6103 -0.43%
2017-11-06 0 2.300 2.300 2.350 2.300 2.370 107,000 251,780 2.3531 1.622 1.622 1.657 1.622 1.671 151,772 1.6589 -1.29%
2017-11-03 0 2.330 2.290 2.340 2.250 2.350 900,000 2,054,030 2.2823 1.643 1.614 1.650 1.586 1.657 1,276,588 1.6090 3.10%
2017-11-02 0 2.260 2.250 2.260 2.190 2.260 104,000 234,090 2.2509 1.593 1.586 1.593 1.544 1.593 147,517 1.5869 0.44%
2017-11-01 0 2.250 2.240 2.250 2.200 2.260 178,000 396,950 2.2301 1.586 1.579 1.586 1.551 1.593 252,481 1.5722 0.45%
2017-10-31 0 2.240 2.200 2.240 2.200 2.250 177,000 391,950 2.2144 1.579 1.551 1.579 1.551 1.586 251,062 1.5612 1.82%
2017-10-30 0 2.200 2.200 2.220 2.180 2.240 380,000 836,380 2.2010 1.551 1.551 1.565 1.537 1.579 539,004 1.5517 -2.22%
2017-10-27 0 2.250 2.220 2.260 2.210 2.270 543,000 1,212,320 2.2326 1.586 1.565 1.593 1.558 1.600 770,208 1.5740 0.45%
2017-10-26 0 2.240 2.210 2.240 2.230 2.290 47,000 105,690 2.2487 1.579 1.558 1.579 1.572 1.614 66,666 1.5854 -0.44%
2017-10-25 0 2.250 2.240 2.260 2.200 2.260 580,000 1,288,600 2.2217 1.586 1.579 1.593 1.551 1.593 822,690 1.5663 1.81%
2017-10-24 0 2.210 2.190 2.220 2.190 2.280 1,323,000 2,932,110 2.2163 1.558 1.544 1.565 1.544 1.607 1,876,584 1.5625 -3.07%
2017-10-23 0 2.280 2.270 2.290 2.270 2.400 796,000 1,850,990 2.3254 1.607 1.600 1.614 1.600 1.692 1,129,071 1.6394 0.00%
2017-10-20 0 2.280 2.230 2.280 2.260 2.280 177,000 402,080 2.2716 1.607 1.572 1.607 1.593 1.607 251,062 1.6015 -0.44%
2017-10-19 0 2.290 2.290 2.300 2.200 2.320 618,000 1,388,280 2.2464 1.614 1.614 1.622 1.551 1.636 876,590 1.5837 -2.14%
2017-10-18 0 2.340 2.300 2.340 2.290 2.340 97,000 222,480 2.2936 1.650 1.622 1.650 1.614 1.650 137,588 1.6170 0.86%
2017-10-17 0 2.320 2.330 2.350 2.260 2.390 414,000 957,240 2.3122 1.636 1.643 1.657 1.593 1.685 587,231 1.6301 -2.93%
2017-10-16 0 2.390 2.360 2.410 2.320 2.550 739,000 1,751,870 2.3706 1.685 1.664 1.699 1.636 1.798 1,048,221 1.6713 0.42%
2017-10-13 0 2.380 2.370 2.420 2.370 2.450 82,000 198,380 2.4193 1.678 1.671 1.706 1.671 1.727 116,311 1.7056 -0.83%
2017-10-12 0 2.400 2.380 2.400 2.380 2.430 455,000 1,091,870 2.3997 1.692 1.678 1.692 1.678 1.713 645,386 1.6918 -0.41%
2017-10-11 0 2.410 2.360 2.420 2.400 2.500 399,000 974,740 2.4430 1.699 1.664 1.706 1.692 1.763 565,954 1.7223 -2.03%
2017-10-10 0 2.460 2.450 2.530 2.450 2.560 302,000 758,560 2.5118 1.734 1.727 1.784 1.727 1.805 428,366 1.7708 -1.99%
2017-10-09 0 2.510 2.510 2.530 2.470 2.600 842,000 2,147,370 2.5503 1.770 1.770 1.784 1.741 1.833 1,194,319 1.7980 2.03%
2017-10-06 0 2.460 2.440 2.510 2.450 2.650 1,072,000 2,736,770 2.5530 1.734 1.720 1.770 1.727 1.868 1,520,558 1.7998 -6.46%
2017-10-04 0 2.630 2.630 2.640 2.520 2.680 3,866,000 10,129,900 2.6203 1.854 1.854 1.861 1.777 1.889 5,483,655 1.8473 -0.38%
2017-10-03 0 2.640 2.600 2.640 2.300 2.650 4,604,000 11,682,940 2.5376 1.861 1.833 1.861 1.622 1.868 6,530,457 1.7890 14.78%
2017-09-29 0 2.300 2.300 2.330 2.280 2.330 70,000 160,380 2.2911 1.622 1.622 1.643 1.607 1.643 99,290 1.6153 2.22%
2017-09-28 0 2.250 2.250 2.320 2.250 2.250 6,000 13,500 2.2500 1.586 1.586 1.636 1.586 1.586 8,511 1.5863 -3.43%
2017-09-27 0 2.330 2.290 2.330 2.310 2.330 29,000 67,030 2.3114 1.643 1.614 1.643 1.629 1.643 41,135 1.6295 0.87%
2017-09-26 0 2.310 2.290 2.320 2.290 2.330 196,000 452,390 2.3081 1.629 1.614 1.636 1.614 1.643 278,013 1.6272 0.87%
2017-09-25 0 2.290 2.290 2.320 2.260 2.320 253,000 579,110 2.2890 1.614 1.614 1.636 1.593 1.636 358,863 1.6137 -2.14%
2017-09-22 0 2.340 2.330 2.340 2.350 2.350 110,000 258,500 2.3500 1.650 1.643 1.650 1.657 1.657 156,027 1.6568 -0.85%
2017-09-21 0 2.360 2.310 2.380 2.350 2.380 379,000 891,390 2.3520 1.664 1.629 1.678 1.657 1.678 537,585 1.6581 0.43%
2017-09-20 0 2.350 2.300 2.350 2.350 2.350 5,000 11,750 2.3500 1.657 1.622 1.657 1.657 1.657 7,092 1.6568 0.00%
2017-09-19 0 2.350 2.340 2.360 2.320 2.380 174,000 408,460 2.3475 1.657 1.650 1.664 1.636 1.678 246,807 1.6550 0.43%
2017-09-18 0 2.340 2.320 2.340 2.300 2.350 158,000 368,450 2.3320 1.650 1.636 1.650 1.622 1.657 224,112 1.6440 -0.43%
2017-09-15 0 2.350 2.250 2.350 2.300 2.390 27,000 63,190 2.3404 1.657 1.586 1.657 1.622 1.685 38,298 1.6500 2.17%
2017-09-14 0 2.300 2.270 2.300 2.300 2.350 206,000 478,390 2.3223 1.622 1.600 1.622 1.622 1.657 292,197 1.6372 -2.13%
2017-09-13 0 2.350 2.310 2.350 2.330 2.360 751,000 1,764,340 2.3493 1.657 1.629 1.657 1.643 1.664 1,065,242 1.6563 -0.42%
2017-09-12 0 2.360 2.300 2.380 2.280 2.360 43,000 98,140 2.2823 1.664 1.622 1.678 1.607 1.664 60,993 1.6090 3.51%
2017-09-11 0 2.280 2.250 2.290 2.280 2.290 11,000 25,100 2.2818 1.607 1.586 1.614 1.607 1.614 15,603 1.6087 0.44%
2017-09-08 0 2.270 2.270 2.290 2.220 2.290 131,000 295,740 2.2576 1.600 1.600 1.614 1.565 1.614 185,814 1.5916 -1.73%
2017-09-07 0 2.310 2.210 2.310 2.330 2.330 2,000 4,660 2.3300 1.629 1.558 1.629 1.643 1.643 2,837 1.6427 0.43%
2017-09-06 0 2.300 2.290 2.350 2.250 2.390 142,000 323,260 2.2765 1.622 1.614 1.657 1.586 1.685 201,417 1.6049 -2.13%
2017-09-05 0 2.350 2.330 2.350 2.330 2.400 61,000 143,520 2.3528 1.657 1.643 1.657 1.643 1.692 86,524 1.6587 2.17%
2017-09-04 0 2.300 2.220 2.310 2.270 2.370 238,000 548,980 2.3066 1.622 1.565 1.629 1.600 1.671 337,587 1.6262 1.32%
2017-09-01 0 2.270 2.250 2.300 2.220 2.390 364,000 839,850 2.3073 1.600 1.586 1.622 1.565 1.685 516,309 1.6266 0.00%
2017-08-31 0 2.270 2.270 2.310 2.270 2.350 111,000 255,710 2.3037 1.600 1.600 1.629 1.600 1.657 157,446 1.6241 -0.87%
2017-08-30 0 2.290 2.270 2.290 2.270 2.350 166,000 380,620 2.2929 1.614 1.600 1.614 1.600 1.657 235,460 1.6165 0.88%
2017-08-29 0 2.270 2.270 2.320 2.270 2.330 91,000 209,370 2.3008 1.600 1.600 1.636 1.600 1.643 129,077 1.6221 -2.16%
2017-08-28 0 2.320 2.270 2.320 2.270 2.320 430,000 992,350 2.3078 1.636 1.600 1.636 1.600 1.636 609,925 1.6270 2.20%
2017-08-25 0 2.270 2.230 2.270 2.220 2.320 169,000 381,440 2.2570 1.600 1.572 1.600 1.565 1.636 239,715 1.5912 0.00%
2017-08-24 0 2.270 2.230 2.270 2.280 2.330 286,000 657,410 2.2986 1.600 1.572 1.600 1.607 1.643 405,671 1.6205 -0.87%
2017-08-22 0 2.290 2.250 2.300 2.220 2.330 213,000 482,760 2.2665 1.614 1.586 1.622 1.565 1.643 302,126 1.5979 0.00%
2017-08-21 0 2.290 2.270 2.290 2.290 2.320 106,000 242,770 2.2903 1.614 1.600 1.614 1.614 1.636 150,354 1.6147 0.00%
2017-08-18 0 2.290 2.260 2.290 2.170 2.300 1,118,000 2,500,670 2.2367 1.614 1.593 1.614 1.530 1.622 1,585,806 1.5769 -1.72%
2017-08-17 0 2.330 2.260 2.330 2.180 2.330 76,000 171,200 2.2526 1.643 1.593 1.643 1.537 1.643 107,801 1.5881 -1.69%
2017-08-16 0 2.370 2.300 2.370 2.380 2.380 2,000 4,760 2.3800 1.671 1.622 1.671 1.678 1.678 2,837 1.6779 -0.42%
2017-08-15 0 2.380 2.340 2.380 2.320 2.420 2,100,000 4,993,370 2.3778 1.678 1.650 1.678 1.636 1.706 2,978,705 1.6764 2.59%
2017-08-14 0 2.320 2.300 2.320 2.150 2.320 1,007,000 2,270,510 2.2547 1.636 1.622 1.636 1.516 1.636 1,428,360 1.5896 4.98%
2017-08-11 0 2.210 2.180 2.210 2.160 2.240 72,000 157,670 2.1899 1.558 1.537 1.558 1.523 1.579 102,127 1.5439 -1.34%
2017-08-10 0 2.240 2.210 2.240 2.200 2.250 300,000 663,880 2.2129 1.579 1.558 1.579 1.551 1.586 425,529 1.5601 -1.75%
2017-08-09 0 2.280 2.250 2.290 2.250 2.300 127,000 290,200 2.2850 1.607 1.586 1.614 1.586 1.622 180,141 1.6110 -0.87%
2017-08-08 0 2.300 2.250 2.310 2.300 2.330 77,000 177,670 2.3074 1.622 1.586 1.629 1.622 1.643 109,219 1.6267 1.32%
2017-08-07 0 2.270 2.260 2.290 2.190 2.300 166,000 367,860 2.2160 1.600 1.593 1.614 1.544 1.622 235,460 1.5623 0.00%
2017-08-04 0 2.270 2.220 2.280 2.200 2.280 29,000 64,180 2.2131 1.600 1.565 1.607 1.551 1.607 41,135 1.5602 -0.87%
2017-08-03 0 2.290 2.280 2.290 2.250 2.340 224,000 515,890 2.3031 1.614 1.607 1.614 1.586 1.650 317,729 1.6237 4.09%
2017-08-02 0 2.200 2.160 2.200 2.160 2.260 68,000 150,880 2.2188 1.551 1.523 1.551 1.523 1.593 96,453 1.5643 -1.35%
2017-08-01 0 2.230 2.150 2.230 2.230 2.240 34,000 76,150 2.2397 1.572 1.516 1.572 1.572 1.579 48,227 1.5790 -1.33%
2017-07-31 0 2.260 2.230 2.260 2.230 2.270 30,000 67,620 2.2540 1.593 1.572 1.593 1.572 1.600 42,553 1.5891 -0.44%
2017-07-28 0 2.270 2.230 2.270 2.230 2.270 106,000 238,610 2.2510 1.600 1.572 1.600 1.572 1.600 150,354 1.5870 -0.44%
2017-07-27 0 2.280 2.200 2.280 2.210 2.290 10,000 22,430 2.2430 1.607 1.551 1.607 1.558 1.614 14,184 1.5813 2.70%
2017-07-26 0 2.220 2.200 2.240 2.220 2.270 124,000 277,620 2.2389 1.565 1.551 1.579 1.565 1.600 175,885 1.5784 -1.77%
2017-07-25 0 2.260 2.260 2.300 2.260 2.300 28,000 64,190 2.2925 1.593 1.593 1.622 1.593 1.622 39,716 1.6162 -1.74%
2017-07-24 0 2.300 2.260 2.310 2.260 2.310 120,000 274,320 2.2860 1.622 1.593 1.629 1.593 1.629 170,212 1.6116 1.32%
2017-07-21 0 2.270 2.250 2.270 2.260 2.270 76,000 172,320 2.2674 1.600 1.586 1.600 1.593 1.600 107,801 1.5985 0.89%
2017-07-20 0 2.250 2.230 2.300 2.250 2.320 64,000 147,500 2.3047 1.586 1.572 1.622 1.586 1.636 90,780 1.6248 -3.02%
2017-07-19 0 2.320 2.270 2.330 2.150 2.320 665,000 1,479,040 2.2241 1.636 1.600 1.643 1.516 1.636 943,257 1.5680 4.98%
2017-07-18 0 2.210 2.170 2.200 - - 0 0 - 1.558 1.530 1.551 - - 0 - 0.00%
2017-07-17 0 2.210 2.180 2.220 2.180 2.260 165,000 362,770 2.1986 1.558 1.537 1.565 1.537 1.593 234,041 1.5500 -2.64%
2017-07-14 0 2.270 2.230 2.270 2.220 2.280 490,000 1,110,230 2.2658 1.600 1.572 1.600 1.565 1.607 695,031 1.5974 2.25%
2017-07-13 0 2.220 2.190 2.220 2.200 2.310 32,000 70,860 2.2144 1.565 1.544 1.565 1.551 1.629 45,390 1.5611 -3.90%
2017-07-12 0 2.310 2.180 2.310 2.310 2.320 43,000 99,540 2.3149 1.629 1.537 1.629 1.629 1.636 60,993 1.6320 0.87%
2017-07-11 0 2.290 2.270 2.290 2.280 2.330 116,000 265,280 2.2869 1.614 1.600 1.614 1.607 1.643 164,538 1.6123 0.00%
2017-07-10 0 2.290 2.280 2.310 2.290 2.310 61,000 140,100 2.2967 1.614 1.607 1.629 1.614 1.629 86,524 1.6192 -0.87%
2017-07-07 0 2.310 2.280 2.310 2.260 2.350 39,000 89,240 2.2882 1.629 1.607 1.629 1.593 1.657 55,319 1.6132 1.76%
2017-07-06 0 2.270 2.270 2.320 2.270 2.350 19,000 43,960 2.3137 1.600 1.600 1.636 1.600 1.657 26,950 1.6312 -1.73%
2017-07-05 0 2.310 2.310 2.320 2.300 2.350 197,000 456,480 2.3172 1.629 1.629 1.636 1.622 1.657 279,431 1.6336 2.67%
2017-07-04 0 2.250 2.270 2.290 2.220 2.290 102,255 230,846 2.2576 1.586 1.600 1.614 1.565 1.614 145,042 1.5916 -1.75%
2017-07-03 0 2.290 2.240 2.300 2.240 2.320 215,000 489,080 2.2748 1.614 1.579 1.622 1.579 1.636 304,963 1.6037 2.23%
2017-06-30 0 2.240 2.230 2.250 2.240 2.240 192,000 430,080 2.2400 1.579 1.572 1.586 1.579 1.579 272,339 1.5792 -0.44%
2017-06-29 0 2.250 2.240 2.250 2.170 2.340 298,000 659,210 2.2121 1.586 1.579 1.586 1.530 1.650 422,692 1.5595 0.45%
2017-06-28 0 2.240 2.170 2.240 2.160 2.340 78,000 171,730 2.2017 1.579 1.530 1.579 1.523 1.650 110,638 1.5522 -3.86%
2017-06-27 0 2.330 2.200 2.330 2.300 2.380 150,000 346,750 2.3117 1.643 1.551 1.643 1.622 1.678 212,765 1.6297 2.64%
2017-06-26 0 2.270 2.260 2.270 2.230 2.300 65,000 146,220 2.2495 1.600 1.593 1.600 1.572 1.622 92,198 1.5859 3.18%
2017-06-23 0 2.200 2.200 2.210 2.190 2.260 358,000 794,600 2.2196 1.551 1.551 1.558 1.544 1.593 507,798 1.5648 -1.35%
2017-06-22 0 2.230 2.200 2.230 2.180 2.230 144,000 317,410 2.2042 1.572 1.551 1.572 1.537 1.572 204,254 1.5540 1.83%
2017-06-21 0 2.190 2.160 2.200 2.150 2.200 343,000 746,700 2.1770 1.544 1.523 1.551 1.516 1.551 486,522 1.5348 -0.45%
2017-06-20 0 2.200 2.120 2.200 2.010 2.280 2,364,000 5,037,320 2.1308 1.551 1.495 1.551 1.417 1.607 3,353,171 1.5023 -3.08%
2017-06-19 0 2.270 2.230 2.280 2.180 2.330 956,000 2,129,010 2.2270 1.600 1.572 1.607 1.537 1.643 1,356,020 1.5700 0.44%
2017-06-16 0 2.260 2.180 2.260 2.240 2.330 159,000 357,210 2.2466 1.593 1.537 1.593 1.579 1.643 225,531 1.5839 -0.44%
2017-06-15 0 2.270 2.200 2.270 2.280 2.300 2,000 4,580 2.2900 1.600 1.551 1.600 1.607 1.622 2,837 1.6145 0.44%
2017-06-14 0 2.260 2.200 2.260 2.250 2.260 11,000 24,790 2.2536 1.593 1.551 1.593 1.586 1.593 15,603 1.5888 2.73%
2017-06-13 0 2.200 2.200 2.220 2.150 2.240 272,000 593,490 2.1819 1.551 1.551 1.565 1.516 1.579 385,813 1.5383 0.46%
2017-06-12 0 2.190 2.150 2.200 2.190 2.300 298,000 665,660 2.2338 1.544 1.516 1.551 1.544 1.622 422,692 1.5748 -5.19%
2017-06-09 0 2.310 2.250 2.310 2.200 2.310 77,000 172,420 2.2392 1.629 1.586 1.629 1.551 1.629 109,219 1.5787 0.43%
2017-06-08 0 2.300 2.250 2.300 2.300 2.340 3,000 6,940 2.3133 1.622 1.586 1.622 1.622 1.650 4,255 1.6309 -1.29%
2017-06-07 0 2.330 2.250 2.330 2.250 2.330 353,000 806,450 2.2846 1.643 1.586 1.643 1.586 1.643 500,706 1.6106 3.10%
2017-06-06 0 2.260 2.210 2.270 2.260 2.330 36,000 81,870 2.2742 1.593 1.558 1.600 1.593 1.643 51,064 1.6033 -2.59%
2017-06-05 0 2.320 2.290 2.320 2.280 2.350 1,118,000 2,576,970 2.3050 1.636 1.614 1.636 1.607 1.657 1,585,806 1.6250 2.20%
2017-06-02 0 2.270 2.220 2.270 2.200 2.350 82,000 186,120 2.2698 1.600 1.565 1.600 1.551 1.657 116,311 1.6002 -0.44%
2017-06-01 0 2.280 2.200 2.280 2.200 2.320 415,000 942,370 2.2708 1.607 1.551 1.607 1.551 1.636 588,649 1.6009 0.00%
2017-05-31 0 2.280 2.200 2.280 2.230 2.370 168,000 379,440 2.2586 1.607 1.551 1.607 1.572 1.671 238,296 1.5923 1.63%
2017-05-29 0 2.300 2.250 2.300 2.270 2.380 860,000 1,996,220 2.3212 1.582 1.547 1.582 1.561 1.637 1,250,656 1.5961 -1.71%
2017-05-26 0 2.340 2.290 2.340 2.270 2.350 655,500 1,516,235 2.3131 1.609 1.575 1.609 1.561 1.616 953,262 1.5906 1.74%
2017-05-25 0 2.300 2.280 2.300 2.260 2.300 267,000 609,960 2.2845 1.582 1.568 1.582 1.554 1.582 388,285 1.5709 -0.43%
2017-05-24 0 2.310 2.300 2.310 2.200 2.310 108,000 244,970 2.2682 1.588 1.582 1.588 1.513 1.588 157,059 1.5597 0.43%
2017-05-23 0 2.300 2.290 2.350 2.300 2.370 100,000 233,750 2.3375 1.582 1.575 1.616 1.582 1.630 145,425 1.6074 -0.86%
2017-05-22 0 2.320 2.260 2.320 2.280 2.350 50,000 114,710 2.2942 1.595 1.554 1.595 1.568 1.616 72,713 1.5776 -2.11%
2017-05-19 0 2.370 2.360 2.370 2.230 2.380 476,000 1,118,830 2.3505 1.630 1.623 1.630 1.533 1.637 692,224 1.6163 1.28%
2017-05-18 0 2.340 2.280 2.340 2.230 2.370 1,070,000 2,469,250 2.3077 1.609 1.568 1.609 1.533 1.630 1,556,049 1.5869 -0.85%
2017-05-17 0 2.360 2.340 2.360 2.300 2.370 294,000 688,480 2.3418 1.623 1.609 1.623 1.582 1.630 427,550 1.6103 -0.42%
2017-05-16 0 2.370 2.350 2.380 2.310 2.380 250,000 585,830 2.3433 1.630 1.616 1.637 1.588 1.637 363,563 1.6114 0.85%
2017-05-15 0 2.350 2.310 2.350 2.320 2.400 338,000 794,240 2.3498 1.616 1.588 1.616 1.595 1.650 491,537 1.6158 2.17%
2017-05-12 0 2.300 2.200 2.310 2.210 2.370 159,000 360,480 2.2672 1.582 1.513 1.588 1.520 1.630 231,226 1.5590 -1.29%
2017-05-11 0 2.330 2.320 2.330 2.330 2.400 59,000 138,320 2.3444 1.602 1.595 1.602 1.602 1.650 85,801 1.6121 -1.69%
2017-05-10 0 2.370 2.320 2.370 2.250 2.380 1,901,000 4,383,920 2.3061 1.630 1.595 1.630 1.547 1.637 2,764,532 1.5858 7.73%
2017-05-09 0 2.200 2.100 2.200 2.200 2.380 600,000 1,352,510 2.2542 1.513 1.444 1.513 1.513 1.637 872,551 1.5501 -7.17%
2017-05-08 0 2.370 2.330 2.380 2.350 2.380 102,000 241,060 2.3633 1.630 1.602 1.637 1.616 1.637 148,334 1.6251 -0.42%
2017-05-05 0 2.380 2.350 2.380 2.350 2.420 1,102,000 2,639,670 2.3953 1.637 1.616 1.637 1.616 1.664 1,602,585 1.6471 -0.42%
2017-05-04 0 2.390 2.360 2.390 2.370 2.420 1,044,500 2,490,685 2.3846 1.643 1.623 1.643 1.630 1.664 1,518,965 1.6397 0.42%
2017-05-02 0 2.380 2.340 2.380 2.340 2.420 1,329,000 3,162,370 2.3795 1.637 1.609 1.637 1.609 1.664 1,932,700 1.6362 1.71%
2017-04-28 0 2.340 2.330 2.340 2.340 2.410 685,000 1,615,100 2.3578 1.609 1.602 1.609 1.609 1.657 996,162 1.6213 0.00%
2017-04-27 0 2.340 2.300 2.340 2.300 2.450 708,000 1,668,280 2.3563 1.609 1.582 1.609 1.582 1.685 1,029,610 1.6203 0.00%
2017-04-26 0 2.340 2.330 2.340 2.300 2.500 4,022,000 9,787,780 2.4336 1.609 1.602 1.609 1.582 1.719 5,848,999 1.6734 -2.50%
2017-04-25 0 2.400 2.390 2.400 2.300 2.400 1,992,000 4,707,430 2.3632 1.650 1.643 1.650 1.582 1.650 2,896,869 1.6250 1.27%
2017-04-24 0 2.370 2.370 2.380 2.250 2.400 2,781,000 6,436,340 2.3144 1.630 1.630 1.637 1.547 1.650 4,044,273 1.5915 -0.42%
2017-04-21 0 2.380 2.370 2.380 2.250 2.390 1,529,000 3,593,280 2.3501 1.637 1.630 1.637 1.547 1.643 2,223,550 1.6160 3.03%
2017-04-20 0 2.310 2.260 2.310 2.250 2.330 94,000 215,750 2.2952 1.588 1.554 1.588 1.547 1.602 136,700 1.5783 -0.86%
2017-04-19 0 2.330 2.290 2.330 2.300 2.370 470,000 1,088,000 2.3149 1.602 1.575 1.602 1.582 1.630 683,498 1.5918 -1.69%
2017-04-18 0 2.370 2.310 2.380 2.300 2.380 1,055,000 2,476,490 2.3474 1.630 1.588 1.637 1.582 1.637 1,534,235 1.6142 0.85%
2017-04-13 0 2.350 2.350 2.360 2.290 2.360 662,000 1,557,240 2.3523 1.616 1.616 1.623 1.575 1.623 962,714 1.6176 0.00%
2017-04-12 0 2.350 2.340 2.350 2.240 2.360 877,000 2,026,650 2.3109 1.616 1.609 1.616 1.540 1.623 1,275,378 1.5891 4.44%
2017-04-11 0 2.250 2.300 2.310 2.240 2.320 1,191,000 2,718,260 2.2823 1.547 1.582 1.588 1.540 1.595 1,732,013 1.5694 -2.60%
2017-04-10 0 2.310 2.300 2.310 2.250 2.360 1,245,000 2,876,900 2.3108 1.588 1.582 1.588 1.547 1.623 1,810,543 1.5890 2.67%
2017-04-07 0 2.250 2.240 2.250 2.180 2.290 1,849,000 4,151,900 2.2455 1.547 1.540 1.547 1.499 1.575 2,688,911 1.5441 2.27%
2017-04-06 0 2.200 2.170 2.210 2.090 2.210 656,000 1,420,080 2.1648 1.513 1.492 1.520 1.437 1.520 953,989 1.4886 -0.45%
2017-04-05 0 2.210 2.200 2.220 2.140 2.270 464,000 1,015,470 2.1885 1.520 1.513 1.527 1.472 1.561 674,773 1.5049 0.45%
2017-04-03 0 2.200 2.160 2.200 2.150 2.290 842,000 1,854,440 2.2024 1.513 1.485 1.513 1.478 1.575 1,224,480 1.5145 0.00%
2017-03-31 0 2.200 2.190 2.200 1.990 2.230 2,481,000 5,309,300 2.1400 1.513 1.506 1.513 1.368 1.533 3,607,997 1.4715 6.80%
2017-03-30 0 2.060 2.030 2.060 1.950 2.060 1,050,000 2,115,100 2.0144 1.417 1.396 1.417 1.341 1.417 1,526,964 1.3852 1.98%
2017-03-29 0 2.020 2.000 2.030 1.820 2.050 3,283,000 6,426,710 1.9576 1.389 1.375 1.396 1.252 1.410 4,774,307 1.3461 9.19%
2017-03-28 0 1.850 1.850 1.870 1.720 1.850 659,000 1,185,700 1.7992 1.272 1.272 1.286 1.183 1.272 958,352 1.2372 3.35%
2017-03-27 0 1.790 1.790 1.810 1.790 1.860 552,000 1,001,390 1.8141 1.231 1.231 1.245 1.231 1.279 802,747 1.2475 -3.76%
2017-03-24 0 1.860 1.830 1.880 1.810 1.860 755,000 1,385,890 1.8356 1.279 1.258 1.293 1.245 1.279 1,097,960 1.2622 0.54%
2017-03-23 0 1.850 1.850 1.870 1.800 1.880 1,280,000 2,342,720 1.8303 1.272 1.272 1.286 1.238 1.293 1,861,442 1.2586 -1.60%
2017-03-22 0 1.880 1.850 1.880 1.800 1.890 969,000 1,792,220 1.8496 1.293 1.272 1.293 1.238 1.300 1,409,169 1.2718 0.53%
2017-03-21 0 1.870 1.860 1.880 1.820 1.880 565,000 1,051,740 1.8615 1.286 1.279 1.293 1.252 1.293 821,652 1.2800 0.54%
2017-03-20 0 1.860 1.860 1.870 1.780 1.900 870,000 1,607,920 1.8482 1.279 1.279 1.286 1.224 1.307 1,265,199 1.2709 3.33%
2017-03-17 0 1.800 1.800 1.830 1.800 1.840 199,000 361,400 1.8161 1.238 1.238 1.258 1.238 1.265 289,396 1.2488 0.00%
2017-03-16 0 1.800 1.800 1.830 1.720 1.860 2,679,450 4,819,986 1.7989 1.238 1.238 1.258 1.183 1.279 3,896,594 1.2370 2.27%
2017-03-15 0 1.760 1.730 1.760 1.750 1.760 71,000 124,760 1.7572 1.210 1.190 1.210 1.203 1.210 103,252 1.2083 0.57%
2017-03-14 0 1.750 1.730 1.750 1.700 1.750 104,000 180,160 1.7323 1.203 1.190 1.203 1.169 1.203 151,242 1.1912 1.74%
2017-03-13 0 1.720 1.710 1.750 1.700 1.730 215,000 369,160 1.7170 1.183 1.176 1.203 1.169 1.190 312,664 1.1807 1.18%
2017-03-10 0 1.700 1.700 1.740 1.700 1.710 28,000 47,610 1.7004 1.169 1.169 1.196 1.169 1.176 40,719 1.1692 -0.58%
2017-03-09 0 1.710 1.710 1.720 1.700 1.710 184,000 314,300 1.7082 1.176 1.176 1.183 1.169 1.176 267,582 1.1746 0.00%
2017-03-08 0 1.710 1.710 1.750 1.700 1.710 17,000 28,970 1.7041 1.176 1.176 1.203 1.169 1.176 24,722 1.1718 0.00%
2017-03-07 0 1.710 1.710 1.750 1.690 1.750 189,000 325,300 1.7212 1.176 1.176 1.203 1.162 1.203 274,853 1.1835 -0.58%
2017-03-06 0 1.720 1.700 1.720 - - 0 0 - 1.183 1.169 1.183 - - 0 - 0.00%
2017-03-03 0 1.720 1.690 1.760 1.690 1.720 111,000 189,930 1.7111 1.183 1.162 1.210 1.162 1.183 161,422 1.1766 0.00%
2017-03-02 0 1.720 1.700 1.760 1.720 1.730 77,000 132,990 1.7271 1.183 1.169 1.210 1.183 1.190 111,977 1.1877 0.00%
2017-03-01 0 1.720 1.710 1.750 1.710 1.720 264,000 453,540 1.7180 1.183 1.176 1.203 1.176 1.183 383,922 1.1813 -0.58%
2017-02-28 0 1.730 1.710 1.730 1.720 1.730 129,000 223,140 1.7298 1.190 1.176 1.190 1.183 1.190 187,598 1.1895 -1.14%
2017-02-27 0 1.750 1.730 1.780 1.740 1.750 210,000 366,190 1.7438 1.203 1.190 1.224 1.196 1.203 305,393 1.1991 -1.69%
2017-02-24 0 1.780 1.770 1.780 1.750 1.820 496,000 888,470 1.7913 1.224 1.217 1.224 1.203 1.252 721,309 1.2317 1.71%
2017-02-23 0 1.750 1.740 1.780 1.750 1.750 38,000 66,500 1.7500 1.203 1.196 1.224 1.203 1.203 55,262 1.2034 0.00%
2017-02-22 0 1.750 1.750 1.780 1.750 1.780 161,000 284,750 1.7686 1.203 1.203 1.224 1.203 1.224 234,134 1.2162 -1.69%
2017-02-21 0 1.780 1.750 1.770 1.760 1.840 1,925,000 3,469,440 1.8023 1.224 1.203 1.217 1.210 1.265 2,799,434 1.2393 0.56%
2017-02-20 0 1.770 1.760 1.770 1.690 1.800 3,851,000 6,741,230 1.7505 1.217 1.210 1.217 1.162 1.238 5,600,322 1.2037 5.36%
2017-02-17 0 1.680 1.680 1.690 1.640 1.690 1,476,000 2,465,580 1.6704 1.155 1.155 1.162 1.128 1.162 2,146,475 1.1487 2.44%
2017-02-16 0 1.640 1.640 1.650 1.640 1.670 221,000 363,870 1.6465 1.128 1.128 1.135 1.128 1.148 321,390 1.1322 -0.61%
2017-02-15 0 1.650 1.650 1.660 1.640 1.670 794,000 1,314,920 1.6561 1.135 1.135 1.141 1.128 1.148 1,154,676 1.1388 -1.20%
2017-02-14 0 1.670 1.660 1.670 1.650 1.680 386,000 647,160 1.6766 1.148 1.141 1.148 1.135 1.155 561,341 1.1529 0.00%
2017-02-13 0 1.670 1.660 1.670 1.650 1.680 514,000 855,520 1.6644 1.148 1.141 1.148 1.135 1.155 747,485 1.1445 1.21%
2017-02-10 0 1.650 1.640 1.660 1.650 1.660 278,000 459,140 1.6516 1.135 1.128 1.141 1.135 1.141 404,282 1.1357 0.00%
2017-02-09 0 1.650 1.650 1.670 1.650 1.690 714,000 1,182,140 1.6557 1.135 1.135 1.148 1.135 1.162 1,038,335 1.1385 0.00%
2017-02-08 0 1.650 1.630 1.650 1.630 1.650 240,000 394,900 1.6454 1.135 1.121 1.135 1.121 1.135 349,020 1.1315 1.23%
2017-02-07 0 1.630 1.620 1.630 1.620 1.630 135,000 219,450 1.6256 1.121 1.114 1.121 1.114 1.121 196,324 1.1178 -0.61%
2017-02-06 0 1.640 1.640 1.650 1.630 1.650 133,000 218,470 1.6426 1.128 1.128 1.135 1.121 1.135 193,415 1.1295 0.61%
2017-02-03 0 1.630 1.610 1.640 1.620 1.630 104,000 168,520 1.6204 1.121 1.107 1.128 1.114 1.121 151,242 1.1142 0.00%
2017-02-02 0 1.630 1.620 1.630 1.640 1.640 32,000 52,480 1.6400 1.121 1.114 1.121 1.128 1.128 46,536 1.1277 0.00%
2017-02-01 0 1.630 1.620 1.630 1.610 1.630 492,139 801,185 1.6280 1.121 1.114 1.121 1.107 1.121 715,694 1.1195 0.62%
2017-01-27 0 1.620 1.610 1.620 1.620 1.620 3,000 4,860 1.6200 1.114 1.107 1.114 1.114 1.114 4,363 1.1140 0.00%
2017-01-26 0 1.620 1.610 1.630 1.620 1.630 109,000 177,260 1.6262 1.114 1.107 1.121 1.114 1.121 158,513 1.1183 1.25%
2017-01-25 0 1.600 1.600 1.630 1.600 1.630 330,000 529,220 1.6037 1.100 1.100 1.121 1.100 1.121 479,903 1.1028 -1.84%
2017-01-24 0 1.630 1.610 1.630 1.610 1.630 90,000 146,300 1.6256 1.121 1.107 1.121 1.107 1.121 130,883 1.1178 0.00%
2017-01-23 0 1.630 1.620 1.630 1.600 1.630 37,000 59,570 1.6100 1.121 1.114 1.121 1.100 1.121 53,807 1.1071 -0.61%
2017-01-20 0 1.640 1.620 1.640 1.640 1.640 65,000 106,600 1.6400 1.128 1.114 1.128 1.128 1.128 94,526 1.1277 -0.61%
2017-01-19 0 1.650 1.630 1.650 - - 0 0 - 1.135 1.121 1.135 - - 0 - 0.00%
2017-01-18 0 1.650 1.640 1.650 1.630 1.650 137,000 225,010 1.6424 1.135 1.128 1.135 1.121 1.135 199,232 1.1294 1.23%
2017-01-17 0 1.630 1.620 1.640 1.600 1.650 164,000 265,850 1.6210 1.121 1.114 1.128 1.100 1.135 238,497 1.1147 -0.61%
2017-01-16 0 1.640 1.620 1.640 1.640 1.640 16,000 26,180 1.6363 1.128 1.114 1.128 1.128 1.128 23,268 1.1251 -0.61%
2017-01-13 0 1.650 1.630 1.650 1.650 1.650 60,000 99,000 1.6500 1.135 1.121 1.135 1.135 1.135 87,255 1.1346 0.00%
2017-01-12 0 1.650 1.620 1.650 - - 0 0 - 1.135 1.114 1.135 - - 0 - 0.00%
2017-01-11 0 1.650 1.630 1.650 1.650 1.660 161,000 266,180 1.6533 1.135 1.121 1.135 1.135 1.141 234,134 1.1369 1.85%
2017-01-10 0 1.620 1.620 1.650 1.620 1.620 6,000 9,720 1.6200 1.114 1.114 1.135 1.114 1.114 8,726 1.1140 0.00%
2017-01-09 0 1.620 1.620 1.640 - - 0 0 - 1.114 1.114 1.128 - - 0 - 0.00%
2017-01-06 0 1.620 1.610 1.620 1.620 1.640 27,000 43,900 1.6259 1.114 1.107 1.114 1.114 1.128 39,265 1.1181 -1.82%
2017-01-05 0 1.650 1.620 1.660 1.650 1.650 58,000 95,700 1.6500 1.135 1.114 1.141 1.135 1.135 84,347 1.1346 -0.60%
2017-01-04 0 1.660 1.630 1.660 1.620 1.660 16,000 26,160 1.6350 1.141 1.121 1.141 1.114 1.141 23,268 1.1243 2.47%
2017-01-03 0 1.620 1.620 1.670 1.620 1.620 2,000 3,240 1.6200 1.114 1.114 1.148 1.114 1.114 2,909 1.1140 -1.82%
2016-12-30 0 1.650 1.620 1.660 1.630 1.650 168,000 275,570 1.6403 1.135 1.114 1.141 1.121 1.135 244,314 1.1279 1.85%
2016-12-29 0 1.620 1.610 1.630 1.610 1.630 176,000 285,210 1.6205 1.114 1.107 1.121 1.107 1.121 255,948 1.1143 0.00%
2016-12-28 0 1.620 1.600 1.620 1.600 1.620 76,000 122,410 1.6107 1.114 1.100 1.114 1.100 1.114 110,523 1.1076 0.62%
2016-12-23 0 1.610 1.600 1.610 1.610 1.610 94,000 151,340 1.6100 1.107 1.100 1.107 1.107 1.107 136,700 1.1071 0.62%
2016-12-22 0 1.600 1.600 1.610 1.600 1.600 570,000 912,000 1.6000 1.100 1.100 1.107 1.100 1.100 828,923 1.1002 0.00%
2016-12-21 0 1.600 1.600 1.610 1.600 1.610 248,000 397,140 1.6014 1.100 1.100 1.107 1.100 1.107 360,654 1.1012 0.00%
2016-12-20 0 1.600 1.600 1.610 1.590 1.600 602,000 959,710 1.5942 1.100 1.100 1.107 1.093 1.100 875,459 1.0962 -1.23%
2016-12-19 0 1.620 1.610 1.620 - - 0 0 - 1.114 1.107 1.114 - - 0 - 0.00%
2016-12-16 0 1.620 1.610 1.620 1.610 1.620 432,000 695,540 1.6100 1.114 1.107 1.114 1.107 1.114 628,237 1.1071 1.25%
2016-12-15 0 1.600 1.590 1.600 1.600 1.610 363,000 582,850 1.6056 1.100 1.093 1.100 1.100 1.107 527,893 1.1041 -1.23%
2016-12-14 0 1.620 1.610 1.630 1.600 1.620 451,000 726,410 1.6107 1.114 1.107 1.121 1.100 1.114 655,867 1.1076 1.25%
2016-12-13 0 1.600 1.600 1.620 1.600 1.610 100,000 160,550 1.6055 1.100 1.100 1.114 1.100 1.107 145,425 1.1040 -0.62%
2016-12-12 0 1.610 1.610 1.620 1.600 1.620 957,000 1,541,340 1.6106 1.107 1.107 1.114 1.100 1.114 1,391,718 1.1075 -1.23%
2016-12-09 0 1.630 1.610 1.630 1.620 1.630 63,000 102,390 1.6252 1.121 1.107 1.121 1.114 1.121 91,618 1.1176 1.24%
2016-12-08 0 1.610 1.600 1.620 1.600 1.610 430,000 688,100 1.6002 1.107 1.100 1.114 1.100 1.107 625,328 1.1004 1.26%
2016-12-07 0 1.590 1.590 1.630 1.590 1.630 581,000 927,440 1.5963 1.093 1.093 1.121 1.093 1.121 844,920 1.0977 -1.24%
2016-12-06 0 1.610 1.600 1.610 1.610 1.610 102,000 164,220 1.6100 1.107 1.100 1.107 1.107 1.107 148,334 1.1071 0.00%
2016-12-05 0 1.610 1.600 1.610 1.600 1.620 76,000 122,440 1.6111 1.107 1.100 1.107 1.100 1.114 110,523 1.1078 0.00%
2016-12-02 0 1.610 1.610 1.620 1.610 1.620 130,000 210,300 1.6177 1.107 1.107 1.114 1.107 1.114 189,053 1.1124 0.00%
2016-12-01 0 1.610 1.610 1.620 1.610 1.620 78,000 126,240 1.6185 1.107 1.107 1.114 1.107 1.114 113,432 1.1129 0.00%
2016-11-30 0 1.610 1.610 1.630 1.600 1.610 141,000 226,550 1.6067 1.107 1.107 1.121 1.100 1.107 205,049 1.1049 0.00%
2016-11-29 0 1.610 1.610 1.630 1.610 1.620 318,000 514,610 1.6183 1.107 1.107 1.121 1.107 1.114 462,452 1.1128 0.00%
2016-11-28 0 1.610 1.610 1.620 1.600 1.630 258,000 414,670 1.6072 1.107 1.107 1.114 1.100 1.121 375,197 1.1052 -0.62%
2016-11-25 0 1.620 1.620 1.630 1.620 1.620 82,000 132,840 1.6200 1.114 1.114 1.121 1.114 1.114 119,249 1.1140 0.00%
2016-11-24 0 1.620 1.620 1.630 1.620 1.630 363,000 589,560 1.6241 1.114 1.114 1.121 1.114 1.121 527,893 1.1168 -1.22%
2016-11-23 0 1.640 1.620 1.640 1.610 1.640 94,000 152,940 1.6270 1.128 1.114 1.128 1.107 1.128 136,700 1.1188 1.86%
2016-11-22 0 1.610 1.610 1.640 1.610 1.620 98,000 157,910 1.6113 1.107 1.107 1.128 1.107 1.114 142,517 1.1080 0.62%
2016-11-21 0 1.600 1.590 1.600 1.600 1.600 90,000 144,000 1.6000 1.100 1.093 1.100 1.100 1.100 130,883 1.1002 -0.62%
2016-11-18 0 1.610 1.600 1.610 1.590 1.610 118,000 188,980 1.6015 1.107 1.100 1.107 1.093 1.107 171,602 1.1013 0.62%
2016-11-17 0 1.600 1.600 1.610 1.590 1.620 235,000 376,290 1.6012 1.100 1.100 1.107 1.093 1.114 341,749 1.1011 0.00%
2016-11-16 0 1.600 1.590 1.610 1.590 1.600 202,000 322,900 1.5985 1.100 1.093 1.107 1.093 1.100 293,759 1.0992 0.00%
2016-11-15 0 1.600 1.590 1.610 1.600 1.600 152,000 243,200 1.6000 1.100 1.093 1.107 1.100 1.100 221,046 1.1002 0.00%
2016-11-14 0 1.600 1.590 1.600 1.580 1.600 339,000 539,250 1.5907 1.100 1.093 1.100 1.086 1.100 492,991 1.0938 -0.62%
2016-11-11 0 1.610 1.610 1.650 1.600 1.610 41,000 65,830 1.6056 1.107 1.107 1.135 1.100 1.107 59,624 1.1041 -0.62%
2016-11-10 0 1.620 1.620 1.630 1.610 1.630 92,000 149,170 1.6214 1.114 1.114 1.121 1.107 1.121 133,791 1.1149 1.89%
2016-11-09 0 1.590 1.590 1.610 1.590 1.620 353,000 569,080 1.6121 1.093 1.093 1.107 1.093 1.114 513,351 1.1086 -1.85%
2016-11-08 0 1.620 1.620 1.630 1.620 1.640 82,000 133,860 1.6324 1.114 1.114 1.121 1.114 1.128 119,249 1.1225 0.00%
2016-11-07 0 1.620 1.620 1.630 1.600 1.640 367,000 593,100 1.6161 1.114 1.114 1.121 1.100 1.128 533,710 1.1113 -1.22%
2016-11-04 0 1.640 1.640 1.650 1.640 1.650 6,000 9,860 1.6433 1.128 1.128 1.135 1.128 1.135 8,726 1.1300 0.00%
2016-11-03 0 1.640 1.630 1.650 1.640 1.650 63,000 103,380 1.6410 1.128 1.121 1.135 1.128 1.135 91,618 1.1284 0.00%
2016-11-02 0 1.640 1.630 1.640 1.610 1.650 296,000 482,900 1.6314 1.128 1.121 1.128 1.107 1.135 430,458 1.1218 -0.61%
2016-11-01 0 1.650 1.650 1.660 1.630 1.660 56,000 92,470 1.6513 1.135 1.135 1.141 1.121 1.141 81,438 1.1355 -1.20%
2016-10-31 0 1.670 1.640 1.670 1.610 1.670 189,000 311,650 1.6489 1.148 1.128 1.148 1.107 1.148 274,853 1.1339 1.83%
2016-10-28 0 1.640 1.640 1.670 1.640 1.660 13,000 21,470 1.6515 1.128 1.128 1.148 1.128 1.141 18,905 1.1357 -0.61%
2016-10-27 0 1.650 1.640 1.650 1.650 1.660 282,000 467,670 1.6584 1.135 1.128 1.135 1.135 1.141 410,099 1.1404 0.61%
2016-10-26 0 1.640 1.630 1.660 1.640 1.650 50,000 82,400 1.6480 1.128 1.121 1.141 1.128 1.135 72,713 1.1332 0.61%
2016-10-25 0 1.630 1.620 1.670 1.620 1.680 378,000 621,420 1.6440 1.121 1.114 1.148 1.114 1.155 549,707 1.1305 -1.81%
2016-10-24 0 1.660 1.630 1.670 1.600 1.680 500,000 821,480 1.6430 1.141 1.121 1.148 1.100 1.155 727,126 1.1298 0.00%
2016-10-20 0 1.660 1.660 1.690 1.650 1.680 109,000 181,440 1.6646 1.141 1.141 1.162 1.135 1.155 158,513 1.1446 -0.60%
2016-10-19 0 1.670 1.660 1.680 - - 0 0 - 1.148 1.141 1.155 - - 0 - 0.00%
2016-10-18 0 1.670 1.660 1.680 1.670 1.670 10,000 16,700 1.6700 1.148 1.141 1.155 1.148 1.148 14,543 1.1484 -0.60%
2016-10-17 0 1.680 1.660 1.690 1.660 1.690 397,000 669,690 1.6869 1.155 1.141 1.162 1.141 1.162 577,338 1.1600 -0.59%
2016-10-14 0 1.690 1.680 1.690 1.670 1.700 93,000 157,460 1.6931 1.162 1.155 1.162 1.148 1.169 135,245 1.1643 0.60%
2016-10-13 0 1.680 1.660 1.680 1.660 1.700 261,000 441,080 1.6900 1.155 1.141 1.155 1.141 1.169 379,560 1.1621 -1.18%
2016-10-12 0 1.700 1.660 1.720 - - 0 0 - 1.169 1.141 1.183 - - 0 - 0.00%
2016-10-11 0 1.700 1.700 1.720 1.660 1.750 8,000,000 13,215,944 1.6520 1.169 1.169 1.183 1.141 1.203 11,634,010 1.1360 2.41%
2016-10-07 0 1.660 1.640 1.660 1.620 1.660 614,000 1,011,150 1.6468 1.141 1.128 1.141 1.114 1.141 892,910 1.1324 1.22%
2016-10-06 0 1.640 1.640 1.670 1.640 1.670 33,000 55,080 1.6691 1.128 1.128 1.148 1.128 1.148 47,990 1.1477 -1.80%
2016-10-05 0 1.670 1.630 1.670 1.610 1.670 279,000 460,120 1.6492 1.148 1.121 1.148 1.107 1.148 405,736 1.1340 3.09%
2016-10-04 0 1.620 1.620 1.640 1.600 1.620 35,000 56,300 1.6086 1.114 1.114 1.128 1.100 1.114 50,899 1.1061 0.00%
2016-10-03 0 1.620 1.600 1.630 1.620 1.630 75,000 121,750 1.6233 1.114 1.100 1.121 1.114 1.121 109,069 1.1163 -1.22%
2016-09-30 0 1.640 1.620 1.650 1.640 1.670 358,000 595,660 1.6639 1.128 1.114 1.135 1.128 1.148 520,622 1.1441 -0.61%
2016-09-29 0 1.650 1.600 1.650 1.590 1.670 480,000 778,380 1.6216 1.135 1.100 1.135 1.093 1.148 698,041 1.1151 2.48%
2016-09-28 0 1.610 1.610 1.640 1.600 1.610 80,000 128,500 1.6063 1.107 1.107 1.128 1.100 1.107 116,340 1.1045 -1.23%
2016-09-27 0 1.630 1.600 1.630 1.620 1.630 88,000 143,320 1.6286 1.121 1.100 1.121 1.114 1.121 127,974 1.1199 1.87%
2016-09-26 0 1.600 1.600 1.610 1.600 1.630 332,000 533,080 1.6057 1.100 1.100 1.107 1.100 1.121 482,811 1.1041 0.00%
2016-09-23 0 1.600 1.580 1.610 1.600 1.600 430,000 688,000 1.6000 1.100 1.086 1.107 1.100 1.100 625,328 1.1002 1.91%
2016-09-22 0 1.570 1.570 1.600 1.570 1.610 220,000 348,070 1.5821 1.080 1.080 1.100 1.080 1.107 319,935 1.0879 -1.87%
2016-09-21 0 1.600 1.580 1.600 - - 0 0 - 1.100 1.086 1.100 - - 0 - 0.00%
2016-09-20 0 1.600 1.580 1.600 1.570 1.600 297,000 474,450 1.5975 1.100 1.086 1.100 1.080 1.100 431,913 1.0985 1.91%
2016-09-19 0 1.570 1.560 1.570 1.560 1.620 587,000 921,410 1.5697 1.080 1.073 1.080 1.073 1.114 853,645 1.0794 -1.26%
2016-09-15 0 1.590 1.570 1.600 1.570 1.600 161,000 254,570 1.5812 1.093 1.080 1.100 1.080 1.100 234,134 1.0873 0.63%
2016-09-14 0 1.580 1.560 1.600 1.580 1.600 319,000 508,400 1.5937 1.086 1.073 1.100 1.086 1.100 463,906 1.0959 1.28%
2016-09-13 0 1.560 1.560 1.600 1.560 1.600 76,000 121,010 1.5922 1.073 1.073 1.100 1.073 1.100 110,523 1.0949 0.00%
2016-09-12 0 1.560 1.560 1.610 1.560 1.590 172,000 270,020 1.5699 1.073 1.073 1.107 1.073 1.093 250,131 1.0795 -3.11%
2016-09-09 0 1.610 1.590 1.610 1.570 1.610 435,000 692,450 1.5918 1.107 1.093 1.107 1.080 1.107 632,599 1.0946 1.90%
2016-09-08 0 1.580 1.570 1.580 1.570 1.600 193,000 305,520 1.5830 1.086 1.080 1.086 1.080 1.100 280,670 1.0885 -2.47%
2016-09-07 0 1.620 1.580 1.620 1.620 1.620 100,000 162,000 1.6200 1.114 1.086 1.114 1.114 1.114 145,425 1.1140 0.00%
2016-09-06 0 1.620 1.610 1.620 1.580 1.620 93,000 148,200 1.5935 1.114 1.107 1.114 1.086 1.114 135,245 1.0958 2.53%
2016-09-05 0 1.580 1.550 1.580 1.560 1.600 76,000 120,060 1.5797 1.086 1.066 1.086 1.073 1.100 110,523 1.0863 1.28%
2016-09-02 0 1.560 1.560 1.570 1.560 1.570 60,000 93,700 1.5617 1.073 1.073 1.080 1.073 1.080 87,255 1.0739 -0.64%
2016-09-01 0 1.570 1.530 1.570 1.500 1.580 490,000 749,050 1.5287 1.080 1.052 1.080 1.031 1.086 712,583 1.0512 -1.26%
2016-08-31 0 1.590 1.580 1.590 1.590 1.590 1,000 1,590 1.5900 1.093 1.086 1.093 1.093 1.093 1,454 1.0933 -1.24%
2016-08-30 0 1.610 1.600 1.610 1.580 1.620 840,000 1,331,250 1.5848 1.107 1.100 1.107 1.086 1.114 1,221,571 1.0898 0.62%
2016-08-29 0 1.600 1.580 1.600 1.600 1.600 82,000 131,200 1.6000 1.100 1.086 1.100 1.100 1.100 119,249 1.1002 0.00%
2016-08-26 0 1.600 1.600 1.620 - - 0 0 - 1.100 1.100 1.114 - - 0 - 0.00%
2016-08-25 0 1.600 1.600 1.610 1.600 1.600 114,000 182,400 1.6000 1.100 1.100 1.107 1.100 1.100 165,785 1.1002 0.00%
2016-08-24 0 1.600 1.590 1.630 1.590 1.600 197,000 315,080 1.5994 1.100 1.093 1.121 1.093 1.100 286,488 1.0998 0.00%
2016-08-23 0 1.600 1.590 1.600 1.600 1.600 76,000 121,600 1.6000 1.100 1.093 1.100 1.100 1.100 110,523 1.1002 0.00%
2016-08-22 0 1.600 1.590 1.600 1.600 1.600 299,000 478,400 1.6000 1.100 1.093 1.100 1.100 1.100 434,821 1.1002 0.00%
2016-08-19 0 1.600 1.600 1.640 1.600 1.670 149,000 239,650 1.6084 1.100 1.100 1.128 1.100 1.148 216,683 1.1060 -1.23%
2016-08-18 0 1.620 1.610 1.640 1.620 1.660 148,000 242,000 1.6351 1.114 1.107 1.128 1.114 1.141 215,229 1.1244 -2.99%
2016-08-17 0 1.670 1.670 1.700 1.600 1.650 27,000 43,850 1.6241 1.148 1.148 1.169 1.100 1.135 39,265 1.1168 1.83%
2016-08-16 0 1.640 1.630 1.640 1.630 1.640 80,000 131,140 1.6393 1.128 1.121 1.128 1.121 1.128 116,340 1.1272 0.61%
2016-08-15 0 1.630 1.630 1.670 1.630 1.670 304,000 503,080 1.6549 1.121 1.121 1.148 1.121 1.148 442,092 1.1380 0.00%
2016-08-12 0 1.630 1.620 1.630 1.630 1.680 199,000 328,950 1.6530 1.121 1.114 1.121 1.121 1.155 289,396 1.1367 1.24%
2016-08-11 0 1.610 1.590 1.610 1.570 1.610 431,000 691,630 1.6047 1.107 1.093 1.107 1.080 1.107 626,782 1.1035 1.90%
2016-08-10 0 1.580 1.570 1.580 1.580 1.580 20,000 31,600 1.5800 1.086 1.080 1.086 1.086 1.086 29,085 1.0865 0.64%
2016-08-09 0 1.570 1.570 1.590 1.560 1.570 121,000 189,940 1.5698 1.080 1.080 1.093 1.073 1.080 175,964 1.0794 1.29%
2016-08-08 0 1.550 1.540 1.570 1.550 1.560 455,000 705,620 1.5508 1.066 1.059 1.080 1.066 1.073 661,684 1.0664 -0.64%
2016-08-05 0 1.560 1.560 1.570 1.540 1.560 813,000 1,259,040 1.5486 1.073 1.073 1.080 1.059 1.073 1,182,306 1.0649 -0.64%
2016-08-04 0 1.570 1.570 1.600 1.570 1.570 50,000 78,500 1.5700 1.080 1.080 1.100 1.080 1.080 72,713 1.0796 -1.26%
2016-08-03 0 1.590 1.560 1.600 1.590 1.600 91,000 145,340 1.5971 1.093 1.073 1.100 1.093 1.100 132,337 1.0983 -0.62%
2016-08-01 0 1.600 1.600 1.620 1.570 1.600 512,000 817,470 1.5966 1.100 1.100 1.114 1.080 1.100 744,577 1.0979 0.00%
2016-07-29 0 1.600 1.570 1.600 1.590 1.610 25,000 39,990 1.5996 1.100 1.080 1.100 1.093 1.107 36,356 1.0999 -0.62%
2016-07-28 0 1.610 1.600 1.630 - - 0 0 - 1.107 1.100 1.121 - - 0 - 0.00%
2016-07-27 0 1.610 1.550 1.590 1.550 1.610 93,000 145,480 1.5643 1.107 1.066 1.093 1.066 1.107 135,245 1.0757 1.90%
2016-07-26 0 1.580 1.580 1.640 1.580 1.600 30,000 47,880 1.5960 1.086 1.086 1.128 1.086 1.100 43,628 1.0975 -1.25%
2016-07-25 0 1.600 1.580 1.600 1.600 1.600 133,000 212,800 1.6000 1.100 1.086 1.100 1.100 1.100 193,415 1.1002 1.27%
2016-07-22 0 1.580 1.580 1.610 1.570 1.580 80,000 126,100 1.5763 1.086 1.086 1.107 1.080 1.086 116,340 1.0839 0.00%
2016-07-21 0 1.580 1.580 1.630 1.570 1.570 51,000 80,070 1.5700 1.086 1.086 1.121 1.080 1.080 74,167 1.0796 0.64%
2016-07-20 0 1.570 1.570 1.600 1.540 1.600 401,000 627,600 1.5651 1.080 1.080 1.100 1.059 1.100 583,155 1.0762 1.95%
2016-07-19 0 1.540 1.540 1.600 1.530 1.570 378,000 583,140 1.5427 1.059 1.059 1.100 1.052 1.080 549,707 1.0608 -0.65%
2016-07-18 0 1.550 1.550 1.580 1.540 1.560 201,000 312,460 1.5545 1.066 1.066 1.086 1.059 1.073 292,305 1.0690 0.65%
2016-07-15 0 1.540 1.540 1.590 1.540 1.550 52,000 80,490 1.5479 1.059 1.059 1.093 1.059 1.066 75,621 1.0644 -3.14%
2016-07-14 0 1.590 1.550 1.600 1.590 1.630 71,000 115,660 1.6290 1.093 1.066 1.100 1.093 1.121 103,252 1.1202 1.27%
2016-07-13 0 1.570 1.570 1.580 1.560 1.580 177,000 278,370 1.5727 1.080 1.080 1.086 1.073 1.086 257,402 1.0815 1.95%
2016-07-12 0 1.540 1.540 1.560 1.530 1.570 713,000 1,105,110 1.5499 1.059 1.059 1.073 1.052 1.080 1,036,881 1.0658 -0.65%
2016-07-11 0 1.550 1.550 1.560 1.550 1.560 63,000 97,670 1.5503 1.066 1.066 1.073 1.066 1.073 91,618 1.0661 0.00%
2016-07-08 0 1.550 1.540 1.550 1.530 1.550 319,000 488,230 1.5305 1.066 1.059 1.066 1.052 1.066 463,906 1.0524 -0.64%
2016-07-07 0 1.560 1.540 1.570 1.540 1.570 363,000 562,200 1.5488 1.073 1.059 1.080 1.059 1.080 527,893 1.0650 1.30%
2016-07-06 0 1.540 1.540 1.570 1.540 1.570 52,000 81,510 1.5675 1.059 1.059 1.080 1.059 1.080 75,621 1.0779 -0.65%
2016-07-05 0 1.550 1.550 1.590 1.530 1.590 89,000 138,630 1.5576 1.066 1.066 1.093 1.052 1.093 129,428 1.0711 0.00%
2016-07-04 0 1.550 1.550 1.660 1.550 1.660 39,000 61,640 1.5805 1.066 1.066 1.141 1.066 1.141 56,716 1.0868 0.00%
2016-06-30 0 1.550 1.550 1.570 1.530 1.530 5,000 7,650 1.5300 1.066 1.066 1.080 1.052 1.052 7,271 1.0521 0.00%
2016-06-29 0 1.550 1.540 1.550 1.540 1.550 282,000 434,300 1.5401 1.066 1.059 1.066 1.059 1.066 410,099 1.0590 0.00%
2016-06-28 0 1.550 1.540 1.570 1.550 1.550 100,000 155,000 1.5500 1.066 1.059 1.080 1.066 1.066 145,425 1.0658 0.00%
2016-06-27 0 1.550 1.550 1.560 1.530 1.550 94,000 144,700 1.5394 1.066 1.066 1.073 1.052 1.066 136,700 1.0585 3.33%
2016-06-24 0 1.500 1.480 1.530 1.500 1.530 100,000 150,030 1.5003 1.031 1.018 1.052 1.031 1.052 145,425 1.0317 -2.60%
2016-06-23 0 1.540 1.520 1.550 1.540 1.540 50,000 77,000 1.5400 1.059 1.045 1.066 1.059 1.059 72,713 1.0590 0.00%
2016-06-22 0 1.540 1.540 1.570 1.540 1.540 100,000 154,000 1.5400 1.059 1.059 1.080 1.059 1.059 145,425 1.0590 0.00%
2016-06-21 0 1.540 1.510 1.540 1.510 1.540 134,000 204,290 1.5246 1.059 1.038 1.059 1.038 1.059 194,870 1.0483 1.32%
2016-06-20 0 1.520 1.520 1.540 1.460 1.520 64,000 96,830 1.5130 1.045 1.045 1.059 1.004 1.045 93,072 1.0404 0.66%
2016-06-17 0 1.510 1.510 1.520 1.500 1.510 51,000 76,520 1.5004 1.038 1.038 1.045 1.031 1.038 74,167 1.0317 0.67%
2016-06-16 0 1.500 1.500 1.540 1.500 1.500 1,000 1,500 1.5000 1.031 1.031 1.059 1.031 1.031 1,454 1.0315 -1.96%
2016-06-15 0 1.530 1.520 1.550 1.500 1.540 210,000 320,640 1.5269 1.052 1.045 1.066 1.031 1.059 305,393 1.0499 0.66%
2016-06-14 0 1.520 1.520 1.540 1.500 1.570 793,000 1,217,740 1.5356 1.045 1.045 1.059 1.031 1.080 1,153,221 1.0559 -3.80%
2016-06-13 0 1.580 1.570 1.590 1.580 1.590 76,000 120,220 1.5818 1.086 1.080 1.093 1.086 1.093 110,523 1.0877 -0.63%
2016-06-10 0 1.590 1.590 1.630 1.590 1.590 5,000 7,950 1.5900 1.093 1.093 1.121 1.093 1.093 7,271 1.0933 -1.24%
2016-06-08 0 1.610 1.610 1.620 1.600 1.620 43,000 69,400 1.6140 1.107 1.107 1.114 1.100 1.114 62,533 1.1098 -0.62%
2016-06-07 0 1.620 1.610 1.630 1.620 1.630 9,000 14,600 1.6222 1.114 1.107 1.121 1.114 1.121 13,088 1.1155 0.00%
2016-06-06 0 1.620 1.610 1.630 1.620 1.630 158,000 257,310 1.6285 1.114 1.107 1.121 1.114 1.121 229,772 1.1199 1.25%
2016-06-03 0 1.600 1.590 1.620 1.590 1.640 124,000 200,250 1.6149 1.100 1.093 1.114 1.093 1.128 180,327 1.1105 -0.62%
2016-06-02 0 1.610 1.590 1.610 1.580 1.610 178,000 282,180 1.5853 1.107 1.093 1.107 1.086 1.107 258,857 1.0901 1.26%
2016-06-01 0 1.590 1.590 1.610 1.590 1.630 122,000 195,880 1.6056 1.093 1.093 1.107 1.093 1.121 177,419 1.1041 -0.67%
2016-05-31 0 1.660 1.640 1.660 1.650 1.670 113,000 187,280 1.6573 1.101 1.087 1.101 1.094 1.107 170,413 1.0990 0.00%
2016-05-30 0 1.660 1.640 1.660 1.650 1.660 35,000 57,800 1.6514 1.101 1.087 1.101 1.094 1.101 52,783 1.0951 0.61%
2016-05-27 0 1.650 1.610 1.650 1.630 1.660 70,000 115,100 1.6443 1.094 1.068 1.094 1.081 1.101 105,566 1.0903 1.23%
2016-05-26 0 1.630 1.600 1.630 - - 0 0 - 1.081 1.061 1.081 - - 0 - 0.00%
2016-05-25 0 1.630 1.600 1.640 1.620 1.640 161,000 261,790 1.6260 1.081 1.061 1.087 1.074 1.087 242,801 1.0782 0.62%
2016-05-24 0 1.620 1.590 1.620 1.590 1.620 282,000 449,230 1.5930 1.074 1.054 1.074 1.054 1.074 425,279 1.0563 1.25%
2016-05-23 0 1.600 1.580 1.610 1.600 1.620 117,000 188,130 1.6079 1.061 1.048 1.068 1.061 1.074 176,446 1.0662 0.00%
2016-05-20 0 1.600 1.590 1.600 1.600 1.630 241,000 386,690 1.6045 1.061 1.054 1.061 1.061 1.081 363,448 1.0639 -0.62%
2016-05-19 0 1.610 1.590 1.620 1.600 1.630 145,000 233,420 1.6098 1.068 1.054 1.074 1.061 1.081 218,672 1.0674 0.62%
2016-05-18 0 1.600 1.600 1.610 1.600 1.630 79,000 127,810 1.6178 1.061 1.061 1.068 1.061 1.081 119,138 1.0728 -0.62%
2016-05-17 0 1.610 1.610 1.650 1.610 1.610 3,000 4,830 1.6100 1.068 1.068 1.094 1.068 1.068 4,524 1.0676 0.00%
2016-05-16 0 1.610 1.600 1.630 1.610 1.650 100,000 161,560 1.6156 1.068 1.061 1.081 1.068 1.094 150,808 1.0713 -0.62%
2016-05-13 0 1.620 1.610 1.620 1.610 1.630 97,000 156,990 1.6185 1.074 1.068 1.074 1.068 1.081 146,284 1.0732 -0.61%
2016-05-12 0 1.630 1.610 1.630 1.600 1.630 170,000 274,330 1.6137 1.081 1.068 1.081 1.061 1.081 256,374 1.0700 -0.61%
2016-05-11 0 1.640 1.620 1.650 1.620 1.670 23,000 37,650 1.6370 1.087 1.074 1.094 1.074 1.107 34,686 1.0855 -0.61%
2016-05-10 0 1.650 1.640 1.650 1.650 1.670 45,000 74,900 1.6644 1.094 1.087 1.094 1.094 1.107 67,864 1.1037 0.00%
2016-05-09 0 1.650 1.640 1.680 1.650 1.670 62,000 102,940 1.6603 1.094 1.087 1.114 1.094 1.107 93,501 1.1010 -0.60%
2016-05-06 0 1.660 1.660 1.700 1.660 1.680 125,000 209,560 1.6765 1.101 1.101 1.127 1.101 1.114 188,510 1.1117 -3.49%
2016-05-05 0 1.720 1.680 1.730 1.680 1.740 244,000 419,300 1.7184 1.141 1.114 1.147 1.114 1.154 367,972 1.1395 -1.71%
2016-05-04 0 1.750 1.720 1.750 - - 0 0 - 1.160 1.141 1.160 - - 0 - -0.57%
2016-05-03 0 1.760 1.730 1.760 - - 0 0 - 1.167 1.147 1.167 - - 0 - 0.00%
2016-04-29 0 1.760 1.720 1.760 1.720 1.760 115,000 201,560 1.7527 1.167 1.141 1.167 1.141 1.167 173,429 1.1622 0.00%
2016-04-28 0 1.760 1.720 1.760 1.750 1.770 143,000 251,440 1.7583 1.167 1.141 1.167 1.160 1.174 215,656 1.1659 0.57%
2016-04-27 0 1.750 1.750 1.790 1.750 1.750 10,000 17,500 1.7500 1.160 1.160 1.187 1.160 1.160 15,081 1.1604 -3.85%
2016-04-26 0 1.820 1.740 1.820 1.830 1.830 50,000 91,500 1.8300 1.207 1.154 1.207 1.213 1.213 75,404 1.2135 1.11%
2016-04-25 0 1.800 1.800 1.850 1.800 1.800 80,000 144,000 1.8000 1.194 1.194 1.227 1.194 1.194 120,647 1.1936 -1.64%
2016-04-22 0 1.830 1.830 1.840 1.770 1.850 101,000 184,790 1.8296 1.213 1.213 1.220 1.174 1.227 152,316 1.2132 -1.08%
2016-04-21 0 1.850 1.800 1.850 1.710 1.850 941,000 1,731,230 1.8398 1.227 1.194 1.227 1.134 1.227 1,419,105 1.2199 5.71%
2016-04-20 0 1.750 1.750 1.790 1.680 1.750 630,000 1,088,320 1.7275 1.160 1.160 1.187 1.114 1.160 950,091 1.1455 4.17%
2016-04-19 0 1.680 1.660 1.680 1.680 1.700 20,000 33,760 1.6880 1.114 1.101 1.114 1.114 1.127 30,162 1.1193 -4.00%
2016-04-18 0 1.750 1.670 1.750 1.550 1.840 535,000 858,450 1.6046 1.160 1.107 1.160 1.028 1.220 806,824 1.0640 8.02%
2016-04-15 0 1.620 1.620 1.660 1.600 1.620 84,000 135,920 1.6181 1.074 1.074 1.101 1.061 1.074 126,679 1.0729 -0.61%
2016-04-14 0 1.630 1.620 1.630 1.610 1.630 134,000 217,120 1.6203 1.081 1.074 1.081 1.068 1.081 202,083 1.0744 0.62%
2016-04-13 0 1.620 1.610 1.620 1.600 1.620 1,330,000 2,130,930 1.6022 1.074 1.068 1.074 1.061 1.074 2,005,749 1.0624 1.25%
2016-04-12 0 1.600 1.570 1.600 1.550 1.600 399,000 629,710 1.5782 1.061 1.041 1.061 1.028 1.061 601,725 1.0465 3.23%
2016-04-11 0 1.550 1.540 1.560 1.550 1.550 178,000 275,900 1.5500 1.028 1.021 1.034 1.028 1.028 268,439 1.0278 0.65%
2016-04-08 0 1.540 1.530 1.580 1.530 1.570 20,000 30,930 1.5465 1.021 1.015 1.048 1.015 1.041 30,162 1.0255 0.00%
2016-04-07 0 1.540 1.540 1.600 1.530 1.570 327,000 509,270 1.5574 1.021 1.021 1.061 1.015 1.041 493,143 1.0327 -2.53%
2016-04-06 0 1.580 1.570 1.600 1.570 1.580 73,781 116,422 1.5779 1.048 1.041 1.061 1.041 1.048 111,268 1.0463 0.00%
2016-04-05 0 1.580 1.580 1.640 1.580 1.640 317,000 504,110 1.5903 1.048 1.048 1.087 1.048 1.087 478,062 1.0545 -2.47%
2016-04-01 0 1.620 1.610 1.640 - - 0 0 - 1.074 1.068 1.087 - - 0 - 0.00%
2016-03-31 0 1.620 1.610 1.650 1.620 1.650 151,000 245,150 1.6235 1.074 1.068 1.094 1.074 1.094 227,720 1.0765 -0.61%
2016-03-30 0 1.630 1.600 1.640 1.630 1.630 50,000 81,500 1.6300 1.081 1.061 1.087 1.081 1.081 75,404 1.0808 0.62%
2016-03-29 0 1.620 1.560 1.620 1.600 1.620 40,000 64,240 1.6060 1.074 1.034 1.074 1.061 1.074 60,323 1.0649 -1.22%
2016-03-24 0 1.640 1.600 1.640 - - 0 0 - 1.087 1.061 1.087 - - 0 - 0.00%
2016-03-23 0 1.640 1.610 1.640 1.620 1.650 75,000 123,000 1.6400 1.087 1.068 1.087 1.074 1.094 113,106 1.0875 2.50%
2016-03-22 0 1.600 1.590 1.660 1.600 1.680 176,000 283,700 1.6119 1.061 1.054 1.101 1.061 1.114 265,422 1.0689 -4.76%
2016-03-21 0 1.680 1.660 1.700 1.680 1.700 30,000 50,720 1.6907 1.114 1.101 1.127 1.114 1.127 45,242 1.1211 0.00%
2016-03-18 0 1.680 1.680 1.690 1.680 1.700 88,000 148,470 1.6872 1.114 1.114 1.121 1.114 1.127 132,711 1.1187 1.20%
2016-03-17 0 1.660 1.660 1.700 - - 0 0 - 1.101 1.101 1.127 - - 0 - 0.61%
2016-03-16 0 1.650 1.600 1.700 1.570 1.650 118,000 190,140 1.6114 1.094 1.061 1.127 1.041 1.094 177,954 1.0685 1.23%
2016-03-15 0 1.630 1.600 1.640 1.640 1.660 22,000 36,120 1.6418 1.081 1.061 1.087 1.087 1.101 33,178 1.0887 -0.61%
2016-03-14 0 1.640 1.640 1.700 - - 0 0 - 1.087 1.087 1.127 - - 0 - 0.00%
2016-03-11 0 1.640 1.640 1.690 1.640 1.690 47,000 77,180 1.6421 1.087 1.087 1.121 1.087 1.121 70,880 1.0889 0.00%
2016-03-10 0 1.640 1.640 1.700 - - 0 0 - 1.087 1.087 1.127 - - 0 - 0.00%
2016-03-09 0 1.640 1.610 1.680 - - 0 0 - 1.087 1.068 1.114 - - 0 - 0.00%
2016-03-08 0 1.640 1.640 1.700 1.640 1.640 30,000 49,200 1.6400 1.087 1.087 1.127 1.087 1.087 45,242 1.0875 0.00%
2016-03-07 0 1.640 1.630 1.690 1.630 1.650 130,000 212,130 1.6318 1.087 1.081 1.121 1.081 1.094 196,051 1.0820 2.50%
2016-03-04 0 1.600 1.600 1.690 1.600 1.620 6,000 9,630 1.6050 1.061 1.061 1.121 1.061 1.074 9,048 1.0643 0.00%
2016-03-03 0 1.600 1.600 1.610 1.600 1.610 65,000 104,510 1.6078 1.061 1.061 1.068 1.061 1.068 98,025 1.0662 0.00%
2016-03-02 0 1.600 1.600 1.690 1.600 1.690 35,000 58,380 1.6680 1.061 1.061 1.121 1.061 1.121 52,783 1.1060 -2.44%
2016-03-01 0 1.640 1.590 1.680 1.560 1.640 20,000 31,460 1.5730 1.087 1.054 1.114 1.034 1.087 30,162 1.0430 0.61%
2016-02-29 0 1.630 1.550 1.630 1.630 1.640 2,000 3,270 1.6350 1.081 1.028 1.081 1.081 1.087 3,016 1.0842 -0.61%
2016-02-26 0 1.640 1.510 1.640 - - 0 0 - 1.087 1.001 1.087 - - 0 - 0.00%
2016-02-25 0 1.640 1.550 1.650 - - 5,000 7,650 1.5300 1.087 1.028 1.094 - - 7,540 1.0145 0.00%
2016-02-24 0 1.640 1.550 1.680 - - 0 0 - 1.087 1.028 1.114 - - 0 - 0.00%
2016-02-23 0 1.640 1.580 1.690 - - 0 0 - 1.087 1.048 1.121 - - 0 - 0.00%
2016-02-22 0 1.640 1.550 1.640 - - 0 0 - 1.087 1.028 1.087 - - 0 - 0.00%
2016-02-19 0 1.640 1.620 1.650 1.550 1.700 92,000 152,640 1.6591 1.087 1.074 1.094 1.028 1.127 138,744 1.1002 6.49%
2016-02-18 0 1.540 1.540 1.580 1.520 1.520 64,000 97,280 1.5200 1.021 1.021 1.048 1.008 1.008 96,517 1.0079 1.32%
2016-02-17 0 1.520 1.510 1.680 - - 0 0 - 1.008 1.001 1.114 - - 0 - 0.00%
2016-02-16 0 1.520 1.520 1.690 1.520 1.530 81,000 123,890 1.5295 1.008 1.008 1.121 1.008 1.015 122,155 1.0142 -0.65%
2016-02-15 0 1.530 1.530 1.550 1.510 1.600 210,000 325,800 1.5514 1.015 1.015 1.028 1.001 1.061 316,697 1.0287 0.66%
2016-02-12 0 1.520 1.520 1.600 1.510 1.550 105,000 161,310 1.5363 1.008 1.008 1.061 1.001 1.028 158,349 1.0187 -3.80%
2016-02-11 0 1.580 1.580 1.840 1.500 1.550 400,000 607,100 1.5178 1.048 1.048 1.220 0.995 1.028 603,233 1.0064 -1.25%
2016-02-05 0 1.600 1.520 1.600 - - 0 0 - 1.061 1.008 1.061 - - 0 - 0.00%
2016-02-04 0 1.600 1.600 1.680 1.600 1.610 80,065 128,167 1.6008 1.061 1.061 1.114 1.061 1.068 120,745 1.0615 0.00%
2016-02-03 0 1.600 1.530 1.690 - - 0 0 - 1.061 1.015 1.121 - - 0 - 0.00%
2016-02-02 0 1.600 1.580 1.700 - - 0 0 - 1.061 1.048 1.127 - - 0 - 0.00%
2016-02-01 0 1.600 1.600 1.700 1.600 1.650 48,000 78,970 1.6452 1.061 1.061 1.127 1.061 1.094 72,388 1.0909 -5.33%
2016-01-29 0 1.690 1.680 1.690 1.690 1.690 6,000 10,140 1.6900 1.121 1.114 1.121 1.121 1.121 9,048 1.1206 4.32%
2016-01-28 0 1.620 1.610 1.680 1.620 1.710 1,389,000 2,275,860 1.6385 1.074 1.068 1.114 1.074 1.134 2,094,725 1.0865 1.25%
2016-01-27 0 1.600 1.600 1.840 1.600 1.600 7,000 11,200 1.6000 1.061 1.061 1.220 1.061 1.061 10,557 1.0610 3.23%
2016-01-26 0 1.550 1.550 1.840 1.550 1.570 443,000 687,760 1.5525 1.028 1.028 1.220 1.028 1.041 668,080 1.0295 -1.90%
2016-01-25 0 1.580 1.580 1.690 1.580 1.690 131,000 207,660 1.5852 1.048 1.048 1.121 1.048 1.121 197,559 1.0511 -3.66%
2016-01-22 0 1.640 1.630 1.640 1.590 1.640 564,000 912,920 1.6187 1.087 1.081 1.087 1.054 1.087 850,558 1.0733 2.50%
2016-01-21 0 1.600 1.600 1.670 1.600 1.690 548,000 883,620 1.6124 1.061 1.061 1.107 1.061 1.121 826,429 1.0692 -3.03%
2016-01-20 0 1.650 1.650 1.740 1.650 1.680 24,000 39,900 1.6625 1.094 1.094 1.154 1.094 1.114 36,194 1.1024 -5.71%
2016-01-19 0 1.750 1.710 1.750 1.750 1.770 60,000 105,080 1.7513 1.160 1.134 1.160 1.160 1.174 90,485 1.1613 1.16%
2016-01-18 0 1.730 1.770 1.800 1.710 1.750 99,000 172,550 1.7429 1.147 1.174 1.194 1.134 1.160 149,300 1.1557 -3.89%
2016-01-15 0 1.800 1.800 1.820 1.750 1.750 49,000 85,750 1.7500 1.194 1.194 1.207 1.160 1.160 73,896 1.1604 0.00%
2016-01-14 0 1.800 1.750 1.820 1.760 1.800 17,000 30,000 1.7647 1.194 1.160 1.207 1.167 1.194 25,637 1.1702 -2.70%
2016-01-13 0 1.850 1.800 1.850 1.800 1.850 16,000 28,970 1.8106 1.227 1.194 1.227 1.194 1.227 24,129 1.2006 2.78%
2016-01-12 0 1.800 1.770 1.840 1.800 1.860 28,000 51,000 1.8214 1.194 1.174 1.220 1.194 1.233 42,226 1.2078 0.00%
2016-01-11 0 1.800 1.800 1.850 1.800 1.810 5,000 9,030 1.8060 1.194 1.194 1.227 1.194 1.200 7,540 1.1975 -2.70%
2016-01-08 0 1.850 1.830 1.920 - - 0 0 - 1.227 1.213 1.273 - - 0 - 0.00%
2016-01-07 0 1.850 1.820 1.880 1.840 1.860 53,000 98,030 1.8496 1.227 1.207 1.247 1.220 1.233 79,928 1.2265 -4.64%
2016-01-06 0 1.940 1.880 2.000 - - 0 0 - 1.286 1.247 1.326 - - 0 - 0.00%
2016-01-05 0 1.940 1.860 2.030 1.900 1.940 64,000 123,700 1.9328 1.286 1.233 1.346 1.260 1.286 96,517 1.2816 0.52%
2016-01-04 0 1.930 1.830 1.940 - - 0 0 - 1.280 1.213 1.286 - - 0 - -0.52%
2015-12-31 0 1.940 1.890 1.950 1.830 1.940 32,000 59,470 1.8584 1.286 1.253 1.293 1.213 1.286 48,259 1.2323 2.65%
2015-12-30 0 1.890 1.890 1.940 1.830 1.890 26,000 48,370 1.8604 1.253 1.253 1.286 1.213 1.253 39,210 1.2336 -3.08%
2015-12-29 0 1.950 1.900 1.950 1.950 1.950 6,000 11,700 1.9500 1.293 1.260 1.293 1.293 1.293 9,048 1.2930 3.17%
2015-12-28 0 1.890 1.890 1.980 1.880 1.980 60,000 117,800 1.9633 1.253 1.253 1.313 1.247 1.313 90,485 1.3019 0.00%
2015-12-24 0 1.890 1.850 1.890 - - 0 0 - 1.253 1.227 1.253 - - 0 - 0.00%
2015-12-23 0 1.890 1.870 2.000 1.890 1.890 4,000 7,560 1.8900 1.253 1.240 1.326 1.253 1.253 6,032 1.2532 2.72%
2015-12-22 0 1.840 1.840 1.890 - - 0 0 - 1.220 1.220 1.253 - - 0 - 0.00%
2015-12-21 0 1.840 1.830 1.920 1.840 1.840 1,000 1,840 1.8400 1.220 1.213 1.273 1.220 1.220 1,508 1.2201 0.55%
2015-12-18 0 1.830 1.830 1.890 - - 0 0 - 1.213 1.213 1.253 - - 0 - 0.55%
2015-12-17 0 1.820 1.820 1.900 1.810 1.820 22,000 40,020 1.8191 1.207 1.207 1.260 1.200 1.207 33,178 1.2062 0.00%
2015-12-16 0 1.820 1.820 1.910 1.820 1.900 75,000 141,990 1.8932 1.207 1.207 1.267 1.207 1.260 113,106 1.2554 0.55%
2015-12-15 0 1.810 1.810 1.850 1.810 1.850 243,000 440,470 1.8126 1.200 1.200 1.227 1.200 1.227 366,464 1.2019 0.00%
2015-12-14 0 1.810 1.800 1.810 1.760 1.870 296,000 538,170 1.8181 1.200 1.194 1.200 1.167 1.240 446,392 1.2056 -1.09%
2015-12-11 0 1.830 1.810 1.990 1.810 1.890 191,000 351,050 1.8380 1.213 1.200 1.320 1.200 1.253 288,044 1.2187 -4.19%
2015-12-10 0 1.910 1.910 1.950 1.910 1.910 15,000 28,650 1.9100 1.267 1.267 1.293 1.267 1.267 22,621 1.2665 -0.52%
2015-12-09 0 1.920 1.900 1.980 1.920 1.950 17,000 32,940 1.9376 1.273 1.260 1.313 1.273 1.293 25,637 1.2848 2.13%
2015-12-08 0 1.880 1.880 1.920 1.840 1.900 176,000 328,980 1.8692 1.247 1.247 1.273 1.220 1.260 265,422 1.2395 -1.57%
2015-12-07 0 1.910 1.870 1.970 1.880 1.960 797,000 1,507,800 1.8918 1.267 1.240 1.306 1.247 1.300 1,201,941 1.2545 -1.04%
2015-12-04 0 1.930 1.900 2.040 1.900 1.960 234,000 451,920 1.9313 1.280 1.260 1.353 1.260 1.300 352,891 1.2806 -1.03%
2015-12-03 0 1.950 1.950 2.010 1.950 2.040 105,000 211,570 2.0150 1.293 1.293 1.333 1.293 1.353 158,349 1.3361 -2.50%
2015-12-02 0 2.000 1.930 2.020 1.990 2.000 217,000 433,870 1.9994 1.326 1.280 1.339 1.320 1.326 327,254 1.3258 0.50%
2015-12-01 0 1.990 1.880 1.990 - - 0 0 - 1.320 1.247 1.320 - - 0 - 0.00%
2015-11-30 0 1.990 1.910 1.990 1.900 2.000 330,000 657,940 1.9938 1.320 1.267 1.320 1.260 1.326 497,667 1.3220 3.11%
2015-11-27 0 1.930 1.930 2.000 1.930 1.950 87,000 168,980 1.9423 1.280 1.280 1.326 1.280 1.293 131,203 1.2879 1.58%
2015-11-26 0 1.900 1.900 2.000 1.900 1.950 115,000 222,750 1.9370 1.260 1.260 1.326 1.260 1.293 173,429 1.2844 -2.56%
2015-11-25 0 1.950 1.950 2.000 1.950 1.950 25,000 48,750 1.9500 1.293 1.293 1.326 1.293 1.293 37,702 1.2930 -1.52%
2015-11-24 0 1.980 1.970 2.030 1.920 1.980 197,000 384,630 1.9524 1.313 1.306 1.346 1.273 1.313 297,092 1.2946 2.06%
2015-11-23 0 1.940 1.930 2.000 1.890 1.900 79,000 150,030 1.8991 1.286 1.280 1.326 1.253 1.260 119,138 1.2593 1.04%
2015-11-20 0 1.920 1.910 2.000 1.910 1.920 82,000 157,180 1.9168 1.273 1.267 1.326 1.267 1.273 123,663 1.2710 -2.04%
2015-11-19 0 1.960 1.950 2.000 1.960 1.960 144,000 282,240 1.9600 1.300 1.293 1.326 1.300 1.300 217,164 1.2997 0.00%
2015-11-18 0 1.960 1.900 2.000 - - 0 0 - 1.300 1.260 1.326 - - 0 - 0.00%
2015-11-17 0 1.960 1.870 1.960 1.960 2.020 200,000 396,670 1.9834 1.300 1.240 1.300 1.300 1.339 301,616 1.3151 -2.00%
2015-11-16 0 2.000 1.950 2.000 2.000 2.020 517,000 1,039,370 2.0104 1.326 1.293 1.326 1.326 1.339 779,678 1.3331 -0.99%
2015-11-13 0 2.020 2.000 2.020 2.020 2.050 454,000 921,240 2.0292 1.339 1.326 1.339 1.339 1.359 684,669 1.3455 -1.46%
2015-11-12 0 2.050 2.050 2.060 2.030 2.050 331,000 674,280 2.0371 1.359 1.359 1.366 1.346 1.359 499,175 1.3508 -0.49%
2015-11-11 0 2.060 2.030 2.060 2.030 2.060 35,000 71,350 2.0386 1.366 1.346 1.366 1.346 1.366 52,783 1.3518 0.00%
2015-11-10 0 2.060 2.030 2.060 2.030 2.100 578,000 1,181,750 2.0446 1.366 1.346 1.366 1.346 1.392 871,671 1.3557 0.98%
2015-11-09 0 2.040 2.040 2.050 2.040 2.060 276,000 566,280 2.0517 1.353 1.353 1.359 1.353 1.366 416,231 1.3605 -0.97%
2015-11-06 0 2.060 2.040 2.120 2.020 2.090 671,000 1,370,880 2.0430 1.366 1.353 1.406 1.339 1.386 1,011,923 1.3547 0.49%
2015-11-05 0 2.050 2.050 2.060 2.040 2.060 592,000 1,216,510 2.0549 1.359 1.359 1.366 1.353 1.366 892,784 1.3626 0.00%
2015-11-04 0 2.050 2.030 2.060 1.980 2.060 518,000 1,058,550 2.0435 1.359 1.346 1.366 1.313 1.366 781,186 1.3551 3.02%
2015-11-03 0 1.990 1.990 2.010 1.920 2.010 790,000 1,576,010 1.9949 1.320 1.320 1.333 1.273 1.333 1,191,384 1.3228 2.05%
2015-11-02 0 1.950 1.910 1.960 1.880 1.950 103,000 196,160 1.9045 1.293 1.267 1.300 1.247 1.293 155,332 1.2628 0.52%
2015-10-30 0 1.940 1.920 1.940 1.870 1.980 863,000 1,667,110 1.9318 1.286 1.273 1.286 1.240 1.313 1,301,474 1.2809 2.11%
2015-10-29 0 1.900 1.880 1.900 1.840 1.960 791,000 1,498,340 1.8942 1.260 1.247 1.260 1.220 1.300 1,192,893 1.2561 0.00%
2015-10-28 0 1.900 1.840 1.900 1.820 1.910 834,000 1,547,790 1.8559 1.260 1.220 1.260 1.207 1.267 1,257,740 1.2306 -1.04%
2015-10-27 0 1.920 1.900 1.930 1.810 1.920 341,000 638,040 1.8711 1.273 1.260 1.280 1.200 1.273 514,256 1.2407 2.67%
2015-10-26 0 1.870 1.870 1.910 1.870 1.960 274,000 522,930 1.9085 1.240 1.240 1.267 1.240 1.300 413,214 1.2655 -4.59%
2015-10-23 0 1.960 1.960 2.000 1.910 2.020 564,000 1,105,390 1.9599 1.300 1.300 1.326 1.267 1.339 850,558 1.2996 0.51%
2015-10-22 0 1.950 1.950 1.970 1.900 2.130 3,456,000 6,965,240 2.0154 1.293 1.293 1.306 1.260 1.412 5,211,930 1.3364 7.73%
2015-10-20 0 1.810 1.810 1.840 1.790 1.820 121,000 218,630 1.8069 1.200 1.200 1.220 1.187 1.207 182,478 1.1981 -1.63%
2015-10-19 0 1.840 1.790 1.840 1.790 1.840 172,000 311,970 1.8138 1.220 1.187 1.220 1.187 1.220 259,390 1.2027 2.22%
2015-10-16 0 1.800 1.800 1.840 1.800 1.830 69,000 125,820 1.8235 1.194 1.194 1.220 1.194 1.213 104,058 1.2091 0.00%
2015-10-15 0 1.800 1.800 1.820 1.750 1.820 334,000 601,400 1.8006 1.194 1.194 1.207 1.160 1.207 503,699 1.1940 1.12%
2015-10-14 0 1.780 1.780 1.790 1.750 1.790 280,000 496,650 1.7738 1.180 1.180 1.187 1.160 1.187 422,263 1.1762 -1.11%
2015-10-13 0 1.800 1.790 1.810 1.790 1.830 195,000 352,530 1.8078 1.194 1.187 1.200 1.187 1.213 294,076 1.1988 0.00%
2015-10-12 0 1.800 1.780 1.810 1.780 1.830 766,000 1,378,230 1.7993 1.194 1.180 1.200 1.180 1.213 1,155,191 1.1931 0.00%
2015-10-09 0 1.800 1.750 1.800 1.730 1.840 1,425,000 2,567,430 1.8017 1.194 1.160 1.194 1.147 1.220 2,149,016 1.1947 -1.10%
2015-10-08 0 1.820 1.760 1.830 1.760 1.820 23,000 40,720 1.7704 1.207 1.167 1.213 1.167 1.207 34,686 1.1740 2.82%
2015-10-07 0 1.770 1.770 1.830 1.700 1.840 479,000 840,890 1.7555 1.174 1.174 1.213 1.127 1.220 722,371 1.1641 1.14%
2015-10-06 0 1.750 1.740 1.820 1.740 1.820 78,000 137,470 1.7624 1.160 1.154 1.207 1.154 1.207 117,630 1.1687 1.16%
2015-10-05 0 1.730 1.730 1.760 1.720 1.820 94,000 166,220 1.7683 1.147 1.147 1.167 1.141 1.207 141,760 1.1725 -1.14%
2015-10-02 0 1.750 1.750 1.800 1.710 1.770 166,000 292,760 1.7636 1.160 1.160 1.194 1.134 1.174 250,342 1.1694 0.00%
2015-09-30 0 1.750 1.700 1.770 1.700 1.760 92,000 158,370 1.7214 1.160 1.127 1.174 1.127 1.167 138,744 1.1415 2.34%
2015-09-29 0 1.710 1.710 1.780 1.700 1.730 37,000 63,370 1.7127 1.134 1.134 1.180 1.127 1.147 55,799 1.1357 -2.29%
2015-09-25 0 1.750 1.730 1.830 1.730 1.830 81,000 142,670 1.7614 1.160 1.147 1.213 1.147 1.213 122,155 1.1679 0.00%
2015-09-24 0 1.750 1.740 1.800 1.720 1.840 157,000 278,440 1.7735 1.160 1.154 1.194 1.141 1.220 236,769 1.1760 -2.78%
2015-09-23 0 1.800 1.800 1.840 1.800 1.820 49,000 88,740 1.8110 1.194 1.194 1.220 1.194 1.207 73,896 1.2009 -1.10%
2015-09-22 0 1.820 1.820 1.840 1.820 1.820 23,000 41,860 1.8200 1.207 1.207 1.220 1.207 1.207 34,686 1.2068 0.55%
2015-09-21 0 1.810 1.750 1.820 1.810 1.810 1,000 1,810 1.8100 1.200 1.160 1.207 1.200 1.200 1,508 1.2002 -2.16%
2015-09-18 0 1.850 1.790 1.850 1.800 1.850 47,000 85,000 1.8085 1.227 1.187 1.227 1.194 1.227 70,880 1.1992 2.78%
2015-09-17 0 1.800 1.800 1.820 1.800 1.820 60,000 109,000 1.8167 1.194 1.194 1.207 1.194 1.207 90,485 1.2046 0.00%
2015-09-16 0 1.800 1.770 1.840 1.790 1.800 282,000 504,900 1.7904 1.194 1.174 1.220 1.187 1.194 425,279 1.1872 0.00%
2015-09-15 0 1.800 1.780 1.800 1.800 1.840 10,000 18,360 1.8360 1.194 1.180 1.194 1.194 1.220 15,081 1.2174 2.27%
2015-09-14 0 1.760 1.760 1.800 1.750 1.790 65,000 114,470 1.7611 1.167 1.167 1.194 1.160 1.187 98,025 1.1678 -1.12%
2015-09-11 0 1.780 1.780 1.800 1.770 1.800 68,000 121,870 1.7922 1.180 1.180 1.194 1.174 1.194 102,550 1.1884 -1.11%
2015-09-10 0 1.800 1.770 1.800 1.760 1.830 167,000 300,450 1.7991 1.194 1.174 1.194 1.167 1.213 251,850 1.1930 -2.17%
2015-09-09 0 1.840 1.830 1.860 1.760 1.880 70,000 127,270 1.8181 1.220 1.213 1.233 1.167 1.247 105,566 1.2056 2.22%
2015-09-08 0 1.800 1.780 1.850 1.690 1.800 809,000 1,398,420 1.7286 1.194 1.180 1.227 1.121 1.194 1,220,038 1.1462 2.86%
2015-09-07 0 1.750 1.680 1.750 - - 0 0 - 1.160 1.114 1.160 - - 0 - -0.57%
2015-09-04 0 1.760 1.700 1.760 - - 0 0 - 1.167 1.127 1.167 - - 0 - -0.56%
2015-09-02 0 1.770 1.720 1.810 1.720 1.770 62,000 108,380 1.7481 1.174 1.141 1.200 1.141 1.174 93,501 1.1591 0.57%
2015-09-01 0 1.760 1.710 1.770 1.760 1.760 3,000 5,280 1.7600 1.167 1.134 1.174 1.167 1.167 4,524 1.1670 -0.56%
2015-08-31 0 1.770 1.740 1.770 1.730 1.770 99,000 173,220 1.7497 1.174 1.154 1.174 1.147 1.174 149,300 1.1602 0.57%
2015-08-28 0 1.760 1.750 1.760 1.730 1.800 272,000 485,450 1.7847 1.167 1.160 1.167 1.147 1.194 410,198 1.1835 1.73%
2015-08-27 0 1.730 1.720 1.790 1.710 1.850 409,000 726,630 1.7766 1.147 1.141 1.187 1.134 1.227 616,805 1.1781 -1.70%
2015-08-26 0 1.760 1.710 1.790 1.700 1.760 169,000 291,090 1.7224 1.167 1.134 1.187 1.127 1.167 254,866 1.1421 1.73%
2015-08-25 0 1.730 1.720 1.730 1.680 1.820 528,000 909,940 1.7234 1.147 1.141 1.147 1.114 1.207 796,267 1.1428 0.00%
2015-08-24 0 1.730 1.730 1.760 1.720 1.790 761,000 1,324,590 1.7406 1.147 1.147 1.167 1.141 1.187 1,147,650 1.1542 -5.46%
2015-08-21 0 1.830 1.830 1.880 1.810 1.900 406,000 755,280 1.8603 1.213 1.213 1.247 1.200 1.260 612,281 1.2336 -4.19%
2015-08-20 0 1.910 1.910 1.970 1.900 1.910 122,000 232,300 1.9041 1.267 1.267 1.306 1.260 1.267 183,986 1.2626 -4.50%
2015-08-19 0 2.000 2.000 2.010 1.970 2.000 130,000 259,310 1.9947 1.326 1.326 1.333 1.306 1.326 196,051 1.3227 1.01%
2015-08-18 0 1.980 1.980 1.990 1.980 2.040 132,000 262,900 1.9917 1.313 1.313 1.320 1.313 1.353 199,067 1.3207 -1.00%
2015-08-17 0 2.000 2.000 2.040 2.000 2.000 28,000 56,000 2.0000 1.326 1.326 1.353 1.326 1.326 42,226 1.3262 -1.96%
2015-08-14 0 2.040 2.000 2.040 2.090 2.090 1,000 2,090 2.0900 1.353 1.326 1.353 1.386 1.386 1,508 1.3859 2.00%
2015-08-13 0 2.000 1.980 2.040 1.980 2.000 723,000 1,445,970 2.0000 1.326 1.313 1.353 1.313 1.326 1,090,343 1.3262 -0.99%
2015-08-12 0 2.020 1.990 2.020 2.000 2.050 131,000 266,200 2.0321 1.339 1.320 1.339 1.326 1.359 197,559 1.3474 -2.88%
2015-08-11 0 2.080 2.060 2.120 2.050 2.080 238,000 490,280 2.0600 1.379 1.366 1.406 1.359 1.379 358,923 1.3660 0.97%
2015-08-10 0 2.060 2.020 2.060 2.000 2.120 492,000 990,960 2.0141 1.366 1.339 1.366 1.326 1.406 741,976 1.3356 2.49%
2015-08-07 0 2.010 2.010 2.020 1.970 2.000 348,000 695,820 1.9995 1.333 1.333 1.339 1.306 1.326 524,812 1.3258 1.52%
2015-08-06 0 1.980 1.970 2.110 1.970 1.980 72,000 141,950 1.9715 1.313 1.306 1.399 1.306 1.313 108,582 1.3073 -1.00%
2015-08-05 0 2.000 1.970 2.080 - - 0 0 - 1.326 1.306 1.379 - - 0 - 0.00%
2015-08-04 0 2.000 1.960 2.040 2.000 2.000 275,000 550,000 2.0000 1.326 1.300 1.353 1.326 1.326 414,722 1.3262 0.00%
2015-08-03 0 2.000 1.980 2.070 1.940 2.060 222,000 453,160 2.0413 1.326 1.313 1.373 1.286 1.366 334,794 1.3535 -2.44%
2015-07-31 0 2.050 2.020 2.050 2.030 2.060 75,000 153,210 2.0428 1.359 1.339 1.359 1.346 1.366 113,106 1.3546 0.99%
2015-07-30 0 2.030 1.960 2.010 1.950 2.050 444,000 892,110 2.0093 1.346 1.300 1.333 1.293 1.359 669,588 1.3323 3.05%
2015-07-29 0 1.970 1.880 1.980 1.950 1.970 6,000 11,720 1.9533 1.306 1.247 1.313 1.293 1.306 9,048 1.2952 2.60%
2015-07-28 0 1.920 1.900 1.940 1.850 1.930 374,000 706,270 1.8884 1.273 1.260 1.286 1.227 1.280 564,023 1.2522 2.13%
2015-07-27 0 1.880 1.880 1.950 1.880 2.020 278,300 533,604 1.9174 1.247 1.247 1.293 1.247 1.339 419,699 1.2714 -6.93%
2015-07-24 0 2.020 2.020 2.070 1.990 2.060 369,000 742,360 2.0118 1.339 1.339 1.373 1.320 1.366 556,482 1.3340 0.00%
2015-07-23 0 2.020 2.020 2.060 2.020 2.020 2,000 4,040 2.0200 1.339 1.339 1.366 1.339 1.339 3,016 1.3395 0.00%
2015-07-22 0 2.020 2.000 2.020 2.000 2.030 59,000 118,130 2.0022 1.339 1.326 1.339 1.326 1.346 88,977 1.3276 -0.98%
2015-07-21 0 2.040 2.040 2.060 - - 0 0 - 1.353 1.353 1.366 - - 0 - 0.00%
2015-07-20 0 2.040 2.010 2.120 2.000 2.120 243,000 490,770 2.0196 1.353 1.333 1.406 1.326 1.406 366,464 1.3392 2.00%
2015-07-17 0 2.000 1.990 2.080 2.000 2.020 42,000 84,600 2.0143 1.326 1.320 1.379 1.326 1.339 63,339 1.3357 -0.50%
2015-07-16 0 2.010 1.980 2.010 1.940 2.010 41,000 81,870 1.9968 1.333 1.313 1.333 1.286 1.333 61,831 1.3241 3.61%
2015-07-15 0 1.940 1.940 1.990 1.940 2.050 597,300 1,187,564 1.9882 1.286 1.286 1.320 1.286 1.359 900,777 1.3184 -3.00%
2015-07-14 0 2.000 2.000 2.020 1.970 2.020 326,000 652,760 2.0023 1.326 1.326 1.339 1.306 1.339 491,635 1.3277 0.00%
2015-07-13 0 2.000 2.000 2.030 1.940 2.030 946,000 1,884,340 1.9919 1.326 1.326 1.346 1.286 1.346 1,426,645 1.3208 0.00%
2015-07-10 0 2.000 2.000 2.020 1.930 2.080 827,000 1,658,040 2.0049 1.326 1.326 1.339 1.280 1.379 1,247,183 1.3294 3.63%
2015-07-09 0 1.930 1.900 1.930 1.740 1.930 1,343,000 2,533,090 1.8861 1.280 1.260 1.280 1.154 1.280 2,025,354 1.2507 9.04%
2015-07-08 0 1.770 1.760 1.780 1.690 1.900 3,752,000 6,555,370 1.7472 1.174 1.167 1.180 1.121 1.260 5,658,322 1.1585 -6.35%
2015-07-07 0 1.890 1.890 1.900 1.850 1.940 1,690,000 3,184,100 1.8841 1.253 1.253 1.260 1.227 1.286 2,548,658 1.2493 -0.53%
2015-07-06 0 1.900 1.850 1.900 1.750 2.140 4,381,000 8,308,820 1.8966 1.260 1.227 1.260 1.160 1.419 6,606,906 1.2576 -10.80%
2015-07-03 0 2.130 2.130 2.230 2.100 2.260 874,000 1,881,870 2.1532 1.412 1.412 1.479 1.392 1.499 1,318,063 1.4278 -7.39%
2015-07-02 0 2.300 2.280 2.370 2.300 2.350 172,000 396,700 2.3064 1.525 1.512 1.572 1.525 1.558 259,390 1.5294 0.00%
2015-06-30 0 2.300 2.300 2.330 2.290 2.330 318,000 735,550 2.3131 1.525 1.525 1.545 1.518 1.545 479,570 1.5338 -2.54%
2015-06-29 0 2.360 2.330 2.360 2.300 2.500 505,000 1,205,070 2.3863 1.565 1.545 1.565 1.525 1.658 761,581 1.5823 -4.84%
2015-06-26 0 2.480 2.380 2.480 2.380 2.590 734,000 1,799,670 2.4519 1.644 1.578 1.644 1.578 1.717 1,106,932 1.6258 2.06%
2015-06-25 0 2.430 2.420 2.470 2.400 2.510 399,000 974,820 2.4432 1.611 1.605 1.638 1.591 1.664 601,725 1.6200 0.00%
2015-06-24 0 2.430 2.410 2.450 2.410 2.450 190,000 461,590 2.4294 1.611 1.598 1.625 1.598 1.625 286,536 1.6109 0.00%
2015-06-23 0 2.430 2.420 2.480 2.400 2.480 284,000 689,600 2.4282 1.611 1.605 1.644 1.591 1.644 428,295 1.6101 -0.41%
2015-06-22 0 2.440 2.400 2.500 2.410 2.570 277,000 674,050 2.4334 1.618 1.591 1.658 1.598 1.704 417,739 1.6136 -0.41%
2015-06-19 0 2.450 2.480 2.490 2.390 2.600 638,000 1,573,550 2.4664 1.625 1.644 1.651 1.585 1.724 962,156 1.6354 -2.00%
2015-06-18 0 2.500 2.470 2.590 2.450 2.590 444,000 1,098,330 2.4737 1.658 1.638 1.717 1.625 1.717 669,588 1.6403 1.21%
2015-06-17 0 2.470 2.440 2.490 2.430 2.500 268,000 661,250 2.4674 1.638 1.618 1.651 1.611 1.658 404,166 1.6361 0.00%
2015-06-16 0 2.470 2.470 2.510 2.460 2.550 326,000 818,240 2.5099 1.638 1.638 1.664 1.631 1.691 491,635 1.6643 -3.89%
2015-06-15 0 2.570 2.560 2.590 2.510 2.690 368,000 956,450 2.5990 1.704 1.698 1.717 1.664 1.784 554,974 1.7234 1.18%
2015-06-12 0 2.540 2.520 2.540 2.410 2.620 955,000 2,419,080 2.5331 1.684 1.671 1.684 1.598 1.737 1,440,218 1.6797 5.39%
2015-06-11 0 2.410 2.370 2.430 2.380 2.420 127,000 304,550 2.3980 1.598 1.572 1.611 1.578 1.605 191,526 1.5901 -0.41%
2015-06-10 0 2.420 2.350 2.440 2.350 2.470 385,000 928,460 2.4116 1.605 1.558 1.618 1.558 1.638 580,611 1.5991 -0.41%
2015-06-09 0 2.430 2.430 2.480 2.360 2.500 296,000 722,130 2.4396 1.611 1.611 1.644 1.565 1.658 446,392 1.6177 -4.71%
2015-06-08 0 2.550 2.510 2.560 2.420 2.550 513,000 1,277,280 2.4898 1.691 1.664 1.698 1.605 1.691 773,646 1.6510 -0.39%
2015-06-05 0 2.560 2.530 2.560 2.530 2.570 254,000 644,920 2.5391 1.698 1.678 1.698 1.678 1.704 383,053 1.6836 0.00%
2015-06-04 0 2.560 2.540 2.560 2.520 2.640 456,000 1,173,940 2.5744 1.698 1.684 1.698 1.671 1.751 687,685 1.7071 -1.16%
2015-06-03 0 2.590 2.590 2.600 2.460 2.730 1,799,000 4,681,400 2.6022 1.717 1.717 1.724 1.631 1.810 2,713,039 1.7255 -4.78%
2015-06-02 0 2.720 2.710 2.720 2.600 2.730 2,152,000 5,760,590 2.6769 1.804 1.797 1.804 1.724 1.810 3,245,392 1.7750 4.48%
2015-06-01 0 2.730 2.730 2.750 2.600 2.760 2,131,000 5,771,940 2.7086 1.726 1.726 1.739 1.644 1.745 3,370,182 1.7126 4.60%
2015-05-29 0 2.610 2.600 2.610 2.580 2.680 993,000 2,603,680 2.6220 1.650 1.644 1.650 1.631 1.695 1,570,432 1.6579 -1.51%
2015-05-28 0 2.650 2.620 2.650 2.590 2.720 2,132,000 5,682,910 2.6655 1.676 1.657 1.676 1.638 1.720 3,371,764 1.6854 -0.38%
2015-05-27 0 2.660 2.650 2.660 2.610 2.680 1,689,000 4,469,000 2.6459 1.682 1.676 1.682 1.650 1.695 2,671,158 1.6731 -0.75%
2015-05-26 0 2.680 2.680 2.700 2.600 2.740 2,273,000 6,091,540 2.6800 1.695 1.695 1.707 1.644 1.733 3,594,756 1.6946 3.47%
2015-05-22 0 2.590 2.580 2.590 2.560 2.600 1,534,000 3,955,040 2.5783 1.638 1.631 1.638 1.619 1.644 2,426,025 1.6303 1.97%
2015-05-21 0 2.540 2.530 2.540 2.480 2.540 796,000 2,006,720 2.5210 1.606 1.600 1.606 1.568 1.606 1,258,876 1.5941 0.79%
2015-05-20 0 2.520 2.520 2.560 2.460 2.580 2,437,000 6,199,010 2.5437 1.593 1.593 1.619 1.555 1.631 3,854,122 1.6084 2.86%
2015-05-19 0 2.450 2.440 2.460 2.440 2.500 428,000 1,049,870 2.4530 1.549 1.543 1.555 1.543 1.581 676,883 1.5510 0.41%
2015-05-18 0 2.440 2.410 2.440 2.390 2.440 323,000 779,700 2.4139 1.543 1.524 1.543 1.511 1.543 510,825 1.5264 2.09%
2015-05-15 0 2.390 2.370 2.390 2.360 2.410 929,000 2,217,530 2.3870 1.511 1.499 1.511 1.492 1.524 1,469,216 1.5093 1.27%
2015-05-14 0 2.360 2.350 2.360 2.360 2.440 731,000 1,744,800 2.3869 1.492 1.486 1.492 1.492 1.543 1,156,078 1.5092 0.43%
2015-05-13 0 2.350 2.350 2.380 2.330 2.400 752,000 1,766,770 2.3494 1.486 1.486 1.505 1.473 1.518 1,189,290 1.4856 0.00%
2015-05-12 0 2.350 2.340 2.360 2.340 2.400 539,000 1,278,730 2.3724 1.486 1.480 1.492 1.480 1.518 852,430 1.5001 -2.49%
2015-05-11 0 2.410 2.400 2.410 2.390 2.420 480,000 1,156,450 2.4093 1.524 1.518 1.524 1.511 1.530 759,121 1.5234 0.00%
2015-05-08 0 2.410 2.400 2.420 2.310 2.470 878,000 2,123,940 2.4191 1.524 1.518 1.530 1.461 1.562 1,388,559 1.5296 3.88%
2015-05-07 0 2.320 2.320 2.380 2.310 2.430 490,000 1,164,310 2.3761 1.467 1.467 1.505 1.461 1.537 774,936 1.5025 -4.92%
2015-05-06 0 2.440 2.430 2.460 2.410 2.500 524,000 1,285,730 2.4537 1.543 1.537 1.555 1.524 1.581 828,707 1.5515 0.00%
2015-05-05 0 2.440 2.430 2.460 2.430 2.500 216,000 533,580 2.4703 1.543 1.537 1.555 1.537 1.581 341,605 1.5620 -2.79%
2015-05-04 0 2.510 2.500 2.530 2.450 2.560 804,000 2,001,700 2.4897 1.587 1.581 1.600 1.549 1.619 1,271,528 1.5742 3.29%
2015-04-30 0 2.430 2.410 2.430 2.400 2.490 547,000 1,328,220 2.4282 1.537 1.524 1.537 1.518 1.574 865,082 1.5354 -2.02%
2015-04-29 0 2.480 2.460 2.480 2.440 2.500 298,000 735,410 2.4678 1.568 1.555 1.568 1.543 1.581 471,288 1.5604 0.81%
2015-04-28 0 2.460 2.430 2.470 2.430 2.500 1,178,000 2,890,930 2.4541 1.555 1.537 1.562 1.537 1.581 1,863,010 1.5518 -1.20%
2015-04-27 0 2.490 2.490 2.520 2.450 2.550 1,890,000 4,713,330 2.4938 1.574 1.574 1.593 1.549 1.612 2,989,040 1.5769 -1.58%
2015-04-24 0 2.530 2.530 2.580 2.490 2.560 981,000 2,472,130 2.5200 1.600 1.600 1.631 1.574 1.619 1,551,454 1.5934 -2.32%
2015-04-23 0 2.590 2.590 2.600 2.550 2.660 400,000 1,036,740 2.5919 1.638 1.638 1.644 1.612 1.682 632,601 1.6389 -1.15%
2015-04-22 0 2.620 2.530 2.620 2.500 2.620 821,000 2,103,090 2.5616 1.657 1.600 1.657 1.581 1.657 1,298,414 1.6197 4.80%
2015-04-21 0 2.500 2.490 2.500 2.420 2.500 591,000 1,447,520 2.4493 1.581 1.574 1.581 1.530 1.581 934,668 1.5487 1.63%
2015-04-20 0 2.460 2.440 2.460 2.420 2.580 551,000 1,371,390 2.4889 1.555 1.543 1.555 1.530 1.631 871,408 1.5738 -5.02%
2015-04-17 0 2.590 2.560 2.600 2.510 2.680 1,467,000 3,823,030 2.6060 1.638 1.619 1.644 1.587 1.695 2,320,064 1.6478 -0.77%
2015-04-16 0 2.610 2.550 2.620 2.440 2.620 2,400,000 6,156,700 2.5653 1.650 1.612 1.657 1.543 1.657 3,795,607 1.6221 4.40%
2015-04-15 0 2.500 2.490 2.500 2.490 2.560 2,101,000 5,305,110 2.5250 1.581 1.574 1.581 1.574 1.619 3,322,737 1.5966 3.31%
2015-04-14 0 2.420 2.410 2.420 2.410 2.650 4,259,000 10,687,310 2.5093 1.530 1.524 1.530 1.524 1.676 6,735,620 1.5867 -8.68%
2015-04-13 0 2.650 2.650 2.670 2.500 2.700 4,308,000 11,269,200 2.6159 1.676 1.676 1.688 1.581 1.707 6,813,114 1.6540 6.85%
2015-04-10 0 2.480 2.460 2.480 2.410 2.600 3,156,000 7,792,800 2.4692 1.568 1.555 1.568 1.524 1.644 4,991,223 1.5613 3.33%
2015-04-09 0 2.400 2.400 2.450 2.310 2.470 3,004,000 7,234,330 2.4082 1.518 1.518 1.549 1.461 1.562 4,750,834 1.5227 3.90%
2015-04-08 0 2.310 2.270 2.310 2.100 2.370 1,379,000 3,145,170 2.2808 1.461 1.435 1.461 1.328 1.499 2,180,892 1.4421 9.48%
2015-04-02 0 2.110 2.110 2.150 2.010 2.180 473,000 990,930 2.0950 1.334 1.334 1.359 1.271 1.378 748,051 1.3247 4.98%
2015-04-01 0 2.010 2.010 2.060 2.010 2.090 394,000 804,950 2.0430 1.271 1.271 1.303 1.271 1.322 623,112 1.2918 -4.29%
2015-03-31 0 2.100 2.050 2.100 2.070 2.160 361,000 761,070 2.1082 1.328 1.296 1.328 1.309 1.366 570,922 1.3331 0.48%
2015-03-30 0 2.090 2.050 2.090 1.990 2.090 823,000 1,686,720 2.0495 1.322 1.296 1.322 1.258 1.322 1,301,577 1.2959 5.56%
2015-03-27 0 1.980 1.940 2.020 1.900 1.980 351,000 692,270 1.9723 1.252 1.227 1.277 1.201 1.252 555,107 1.2471 0.00%
2015-03-26 0 1.980 1.970 1.980 1.960 2.010 49,000 97,550 1.9908 1.252 1.246 1.252 1.239 1.271 77,494 1.2588 1.54%
2015-03-25 0 1.950 1.950 2.000 1.950 1.950 1,000 1,950 1.9500 1.233 1.233 1.265 1.233 1.233 1,582 1.2330 0.00%
2015-03-24 0 1.950 1.950 1.990 1.940 1.960 68,000 132,180 1.9438 1.233 1.233 1.258 1.227 1.239 107,542 1.2291 -1.02%
2015-03-23 0 1.970 1.970 1.980 1.970 1.990 296,000 584,140 1.9734 1.246 1.246 1.252 1.246 1.258 468,125 1.2478 -1.50%
2015-03-20 0 2.000 2.000 2.010 1.960 1.980 260,000 510,600 1.9638 1.265 1.265 1.271 1.239 1.252 411,191 1.2418 0.00%
2015-03-19 0 2.000 1.980 2.010 1.960 2.000 53,000 104,780 1.9770 1.265 1.252 1.271 1.239 1.265 83,820 1.2501 -0.99%
2015-03-18 0 2.020 1.960 2.020 1.960 2.030 154,000 308,910 2.0059 1.277 1.239 1.277 1.239 1.284 243,551 1.2684 1.00%
2015-03-17 0 2.000 1.960 2.000 1.950 2.000 43,000 84,540 1.9660 1.265 1.239 1.265 1.233 1.265 68,005 1.2432 2.56%
2015-03-16 0 1.950 1.950 1.970 1.950 2.040 155,000 305,370 1.9701 1.233 1.233 1.246 1.233 1.290 245,133 1.2457 -1.52%
2015-03-13 0 1.980 1.940 1.990 1.920 1.990 165,000 321,050 1.9458 1.252 1.227 1.258 1.214 1.258 260,948 1.2303 2.06%
2015-03-12 0 1.940 1.900 1.940 - - 0 0 - 1.227 1.201 1.227 - - 0 - -1.02%
2015-03-11 0 1.960 1.910 1.970 1.910 1.960 67,000 129,280 1.9296 1.239 1.208 1.246 1.208 1.239 105,961 1.2201 1.55%
2015-03-10 0 1.930 1.930 1.980 1.900 1.990 13,000 25,630 1.9715 1.220 1.220 1.252 1.201 1.258 20,560 1.2466 -3.02%
2015-03-09 0 1.990 1.990 2.000 1.990 2.000 217,000 431,930 1.9905 1.258 1.258 1.265 1.258 1.265 343,186 1.2586 -0.50%
2015-03-06 0 2.000 1.950 2.010 1.950 2.000 12,000 23,900 1.9917 1.265 1.233 1.271 1.233 1.265 18,978 1.2594 2.56%
2015-03-05 0 1.950 1.940 1.970 1.950 2.030 470,000 923,820 1.9656 1.233 1.227 1.246 1.233 1.284 743,306 1.2429 -1.02%
2015-03-04 0 1.970 1.920 1.970 1.920 1.970 41,000 79,000 1.9268 1.246 1.214 1.246 1.214 1.246 64,842 1.2184 1.55%
2015-03-03 0 1.940 1.930 1.940 1.940 1.940 109,000 211,460 1.9400 1.227 1.220 1.227 1.227 1.227 172,384 1.2267 -0.51%
2015-03-02 0 1.950 1.950 1.990 1.950 1.970 104,000 203,100 1.9529 1.233 1.233 1.258 1.233 1.246 164,476 1.2348 -1.02%
2015-02-27 0 1.970 1.960 1.970 1.960 2.000 551,000 1,100,400 1.9971 1.246 1.239 1.246 1.239 1.265 871,408 1.2628 0.00%
2015-02-26 0 1.970 1.950 1.970 1.960 1.970 2,251,000 4,433,350 1.9695 1.246 1.233 1.246 1.239 1.246 3,559,963 1.2453 0.00%
2015-02-25 0 1.970 1.930 1.960 1.960 1.980 219,000 430,520 1.9658 1.246 1.220 1.239 1.239 1.252 346,349 1.2430 0.00%
2015-02-24 0 1.970 1.940 1.970 1.940 1.980 568,000 1,121,340 1.9742 1.246 1.227 1.246 1.227 1.252 898,294 1.2483 2.07%
2015-02-23 0 1.930 1.930 1.980 1.930 1.980 523,000 1,028,310 1.9662 1.220 1.220 1.252 1.220 1.252 827,126 1.2432 -1.03%
2015-02-18 0 1.950 1.920 1.970 1.950 1.950 150,000 292,500 1.9500 1.233 1.214 1.246 1.233 1.233 237,225 1.2330 0.00%
2015-02-17 0 1.950 1.940 1.960 1.930 1.970 579,000 1,128,920 1.9498 1.233 1.227 1.239 1.220 1.246 915,690 1.2329 2.09%
2015-02-16 0 1.910 1.900 1.930 1.870 1.930 93,000 177,220 1.9056 1.208 1.201 1.220 1.182 1.220 147,080 1.2049 0.00%
2015-02-13 0 1.910 1.860 1.910 1.860 1.930 62,000 116,410 1.8776 1.208 1.176 1.208 1.176 1.220 98,053 1.1872 0.53%
2015-02-12 0 1.900 1.870 1.900 1.860 1.900 110,000 206,990 1.8817 1.201 1.182 1.201 1.176 1.201 173,965 1.1898 0.53%
2015-02-11 0 1.890 1.860 1.900 1.860 1.920 232,000 440,220 1.8975 1.195 1.176 1.201 1.176 1.214 366,909 1.1998 0.53%
2015-02-10 0 1.880 1.860 1.890 1.850 1.880 74,000 138,600 1.8730 1.189 1.176 1.195 1.170 1.189 117,031 1.1843 1.08%
2015-02-09 0 1.860 1.850 1.860 1.860 1.900 184,000 342,640 1.8622 1.176 1.170 1.176 1.176 1.201 290,997 1.1775 -1.59%
2015-02-06 0 1.890 1.860 1.890 1.860 1.890 202,000 377,060 1.8666 1.195 1.176 1.195 1.176 1.195 319,464 1.1803 -1.56%
2015-02-05 0 1.920 1.880 1.920 - - 6,000 11,280 1.8800 1.214 1.189 1.214 - - 9,489 1.1887 0.00%
2015-02-04 0 1.920 1.880 1.920 1.880 1.920 79,000 149,560 1.8932 1.214 1.189 1.214 1.189 1.214 124,939 1.1971 1.59%
2015-02-03 0 1.890 1.870 1.900 1.890 1.890 19,000 35,880 1.8884 1.195 1.182 1.201 1.195 1.195 30,049 1.1941 0.53%
2015-02-02 0 1.880 1.870 1.890 1.860 1.900 254,000 477,650 1.8805 1.189 1.182 1.195 1.176 1.201 401,702 1.1891 -1.05%
2015-01-30 0 1.900 1.880 1.900 1.880 1.900 9,000 16,940 1.8822 1.201 1.189 1.201 1.189 1.201 14,234 1.1901 -1.04%
2015-01-29 0 1.920 1.890 1.920 1.890 1.950 79,000 152,500 1.9304 1.214 1.195 1.214 1.195 1.233 124,939 1.2206 1.59%
2015-01-28 0 1.890 1.890 1.910 - - 0 0 - 1.195 1.195 1.208 - - 0 - 0.00%
2015-01-27 0 1.890 1.850 1.900 1.840 1.890 39,000 72,280 1.8533 1.195 1.170 1.201 1.163 1.195 61,679 1.1719 3.28%
2015-01-26 0 1.830 1.830 1.860 1.830 1.880 674,000 1,246,470 1.8494 1.157 1.157 1.176 1.157 1.189 1,065,933 1.1694 -3.68%
2015-01-23 0 1.900 1.890 1.900 1.900 1.900 17,000 32,300 1.9000 1.201 1.195 1.201 1.201 1.201 26,886 1.2014 0.00%
2015-01-22 0 1.900 1.880 1.910 1.880 1.910 279,000 529,470 1.8977 1.201 1.189 1.208 1.189 1.208 441,239 1.2000 0.00%
2015-01-21 0 1.900 1.880 1.890 1.890 1.930 308,000 585,960 1.9025 1.201 1.189 1.195 1.195 1.220 487,103 1.2029 0.00%
2015-01-20 0 1.900 1.880 1.950 1.870 1.920 260,000 491,370 1.8899 1.201 1.189 1.233 1.182 1.214 411,191 1.1950 1.06%
2015-01-19 0 1.880 1.870 1.890 1.870 1.900 210,000 396,890 1.8900 1.189 1.182 1.195 1.182 1.201 332,116 1.1950 -2.08%
2015-01-16 0 1.920 1.910 1.930 1.900 1.930 370,000 706,990 1.9108 1.214 1.208 1.220 1.201 1.220 585,156 1.2082 -0.52%
2015-01-15 0 1.930 1.920 1.950 1.920 1.960 275,000 530,810 1.9302 1.220 1.214 1.233 1.214 1.239 434,913 1.2205 -2.53%
2015-01-14 0 1.980 1.960 1.980 1.980 1.980 10,000 19,800 1.9800 1.252 1.239 1.252 1.252 1.252 15,815 1.2520 0.00%
2015-01-13 0 1.980 1.970 1.990 1.970 1.990 291,000 576,840 1.9823 1.252 1.246 1.258 1.246 1.258 460,217 1.2534 2.06%
2015-01-12 0 1.940 1.940 1.950 1.940 1.960 425,000 826,470 1.9446 1.227 1.227 1.233 1.227 1.239 672,139 1.2296 -1.02%
2015-01-09 0 1.960 1.960 1.970 1.950 1.980 480,000 946,150 1.9711 1.239 1.239 1.246 1.233 1.252 759,121 1.2464 0.51%
2015-01-08 0 1.950 1.940 1.960 1.950 1.980 289,000 566,970 1.9618 1.233 1.227 1.239 1.233 1.252 457,054 1.2405 -0.51%
2015-01-07 0 1.960 1.960 1.980 1.960 1.990 173,000 341,010 1.9712 1.239 1.239 1.252 1.239 1.258 273,600 1.2464 -1.51%
2015-01-06 0 1.990 1.970 1.990 1.970 2.000 144,000 287,020 1.9932 1.258 1.246 1.258 1.246 1.265 227,736 1.2603 -0.50%
2015-01-05 0 2.000 1.980 2.000 1.970 2.010 325,000 648,680 1.9959 1.265 1.252 1.265 1.246 1.271 513,988 1.2621 1.01%
2015-01-02 0 1.980 1.970 1.990 1.960 1.980 165,000 325,100 1.9703 1.252 1.246 1.258 1.239 1.252 260,948 1.2458 1.02%
2014-12-31 0 1.960 1.960 1.990 - - 0 0 - 1.239 1.239 1.258 - - 0 - 0.51%
2014-12-30 0 1.950 1.950 1.980 1.950 1.990 477,000 939,570 1.9697 1.233 1.233 1.252 1.233 1.258 754,377 1.2455 0.00%
2014-12-29 0 1.950 1.950 1.990 1.930 2.000 723,000 1,430,220 1.9782 1.233 1.233 1.258 1.220 1.265 1,143,426 1.2508 0.52%
2014-12-24 0 1.940 1.930 1.970 1.940 1.940 123,000 238,620 1.9400 1.227 1.220 1.246 1.227 1.227 194,525 1.2267 0.00%
2014-12-23 0 1.940 1.940 1.950 1.930 1.950 302,000 588,090 1.9473 1.227 1.227 1.233 1.220 1.233 477,614 1.2313 -0.51%
2014-12-22 0 1.950 1.950 1.980 1.950 2.050 186,000 366,390 1.9698 1.233 1.233 1.252 1.233 1.296 294,160 1.2455 0.00%
2014-12-19 0 1.950 1.950 1.960 1.950 1.980 165,000 324,350 1.9658 1.233 1.233 1.239 1.233 1.252 260,948 1.2430 -1.52%
2014-12-18 0 1.980 1.970 1.980 1.950 2.030 313,000 618,820 1.9771 1.252 1.246 1.252 1.233 1.284 495,010 1.2501 1.02%
2014-12-17 0 1.960 1.960 1.980 1.960 2.000 148,000 291,590 1.9702 1.239 1.239 1.252 1.239 1.265 234,062 1.2458 -3.92%
2014-12-16 0 2.040 2.020 2.060 2.020 2.050 324,000 656,650 2.0267 1.290 1.277 1.303 1.277 1.296 512,407 1.2815 0.00%
2014-12-15 0 2.040 2.040 2.080 2.030 2.080 206,000 424,160 2.0590 1.290 1.290 1.315 1.284 1.315 325,790 1.3019 -3.32%
2014-12-12 0 2.110 2.110 2.120 2.070 2.150 224,000 473,960 2.1159 1.334 1.334 1.340 1.309 1.359 354,257 1.3379 1.93%
2014-12-11 0 2.070 2.070 2.120 2.060 2.080 324,000 669,220 2.0655 1.309 1.309 1.340 1.303 1.315 512,407 1.3060 -0.96%
2014-12-10 0 2.090 2.070 2.090 2.090 2.110 45,000 94,150 2.0922 1.322 1.309 1.322 1.322 1.334 71,168 1.3229 0.48%
2014-12-09 0 2.080 2.060 2.080 2.070 2.160 701,000 1,488,390 2.1232 1.315 1.303 1.315 1.309 1.366 1,108,633 1.3425 0.48%
2014-12-08 0 2.070 2.070 2.080 2.060 2.090 228,000 472,090 2.0706 1.309 1.309 1.315 1.303 1.322 360,583 1.3092 -1.43%
2014-12-05 0 2.100 2.070 2.100 2.070 2.100 308,000 641,490 2.0828 1.328 1.309 1.328 1.309 1.328 487,103 1.3169 -0.47%
2014-12-04 0 2.110 2.110 2.120 2.080 2.140 175,000 365,290 2.0874 1.334 1.334 1.340 1.315 1.353 276,763 1.3199 -1.86%
2014-12-03 0 2.150 2.070 2.150 2.050 2.150 919,000 1,899,650 2.0671 1.359 1.309 1.359 1.296 1.359 1,453,401 1.3070 1.90%
2014-12-02 0 2.110 2.080 2.120 2.080 2.140 158,000 330,830 2.0939 1.334 1.315 1.340 1.315 1.353 249,877 1.3240 -1.86%
2014-12-01 0 2.150 2.060 2.200 2.060 2.150 298,000 623,240 2.0914 1.359 1.303 1.391 1.303 1.359 471,288 1.3224 1.42%
2014-11-28 0 2.120 2.070 2.140 2.080 2.120 330,000 687,970 2.0848 1.340 1.309 1.353 1.315 1.340 521,896 1.3182 1.44%
2014-11-27 0 2.090 2.060 2.090 2.050 2.120 799,000 1,662,410 2.0806 1.322 1.303 1.322 1.296 1.340 1,263,621 1.3156 -2.34%
2014-11-26 0 2.140 2.120 2.150 2.140 2.160 144,000 308,400 2.1417 1.353 1.340 1.359 1.353 1.366 227,736 1.3542 0.00%
2014-11-25 0 2.140 2.100 2.150 2.120 2.140 312,000 661,460 2.1201 1.353 1.328 1.359 1.340 1.353 493,429 1.3405 0.94%
2014-11-24 0 2.120 2.100 2.140 2.100 2.140 931,000 1,970,520 2.1166 1.340 1.328 1.353 1.328 1.353 1,472,379 1.3383 0.00%
2014-11-21 0 2.120 2.090 2.130 2.080 2.120 255,000 531,700 2.0851 1.340 1.322 1.347 1.315 1.340 403,283 1.3184 -0.47%
2014-11-20 0 2.130 2.100 2.140 2.100 2.140 126,000 268,080 2.1276 1.347 1.328 1.353 1.328 1.353 199,269 1.3453 -3.18%
2014-11-19 0 2.200 2.100 2.240 2.100 2.200 284,000 610,830 2.1508 1.391 1.328 1.416 1.328 1.391 449,147 1.3600 1.38%
2014-11-18 0 2.170 2.080 2.220 2.060 2.170 671,000 1,403,690 2.0919 1.372 1.315 1.404 1.303 1.372 1,061,188 1.3228 2.36%
2014-11-17 0 2.120 2.120 2.150 2.120 2.200 502,000 1,075,630 2.1427 1.340 1.340 1.359 1.340 1.391 793,914 1.3548 -3.20%
2014-11-14 0 2.190 2.150 2.200 2.150 2.200 490,000 1,062,960 2.1693 1.385 1.359 1.391 1.359 1.391 774,936 1.3717 0.46%
2014-11-13 0 2.180 2.160 2.180 2.140 2.240 909,000 1,993,300 2.1928 1.378 1.366 1.378 1.353 1.416 1,437,586 1.3866 -1.36%
2014-11-12 0 2.210 2.200 2.210 2.150 2.230 382,000 838,170 2.1942 1.397 1.391 1.397 1.359 1.410 604,134 1.3874 2.79%
2014-11-11 0 2.150 2.140 2.150 2.150 2.200 483,000 1,055,250 2.1848 1.359 1.353 1.359 1.359 1.391 763,866 1.3815 -3.15%
2014-11-10 0 2.220 2.200 2.220 2.140 2.220 894,000 1,941,880 2.1721 1.404 1.391 1.404 1.353 1.404 1,413,863 1.3735 3.26%
2014-11-07 0 2.150 2.130 2.160 2.150 2.160 348,000 751,600 2.1598 1.359 1.347 1.366 1.359 1.366 550,363 1.3656 -0.46%
2014-11-06 0 2.160 2.100 2.170 2.160 2.170 40,000 86,450 2.1613 1.366 1.328 1.372 1.366 1.372 63,260 1.3666 -1.37%
2014-11-05 0 2.190 2.190 2.200 2.160 2.200 62,000 135,570 2.1866 1.385 1.385 1.391 1.366 1.391 98,053 1.3826 1.39%
2014-11-04 0 2.160 2.150 2.160 2.130 2.200 454,000 980,790 2.1603 1.366 1.359 1.366 1.347 1.391 718,002 1.3660 0.00%
2014-11-03 0 2.160 2.140 2.160 2.140 2.210 259,000 557,810 2.1537 1.366 1.353 1.366 1.353 1.397 409,609 1.3618 -1.82%
2014-10-31 0 2.200 2.200 2.220 2.100 2.220 1,003,000 2,176,500 2.1700 1.391 1.391 1.404 1.328 1.404 1,586,247 1.3721 1.85%
2014-10-30 0 2.160 2.150 2.160 2.130 2.160 257,000 552,500 2.1498 1.366 1.359 1.366 1.347 1.366 406,446 1.3593 1.89%
2014-10-29 0 2.120 2.120 2.140 2.090 2.150 724,000 1,526,370 2.1082 1.340 1.340 1.353 1.322 1.359 1,145,008 1.3331 0.47%
2014-10-28 0 2.110 2.110 2.120 2.040 2.110 1,708,000 3,561,480 2.0852 1.334 1.334 1.340 1.290 1.334 2,701,207 1.3185 0.96%
2014-10-27 0 2.090 2.050 2.100 2.030 2.100 109,000 224,150 2.0564 1.322 1.296 1.328 1.284 1.328 172,384 1.3003 -0.48%
2014-10-24 0 2.100 2.090 2.100 2.070 2.100 108,000 226,360 2.0959 1.328 1.322 1.328 1.309 1.328 170,802 1.3253 0.48%
2014-10-23 0 2.090 2.060 2.100 2.080 2.100 80,000 167,170 2.0896 1.322 1.303 1.328 1.315 1.328 126,520 1.3213 -1.42%
2014-10-22 0 2.120 2.080 2.130 2.020 2.130 227,000 475,390 2.0942 1.340 1.315 1.347 1.277 1.347 359,001 1.3242 0.95%
2014-10-21 0 2.100 2.100 2.110 2.100 2.100 45,000 94,580 2.1018 1.328 1.328 1.334 1.328 1.328 71,168 1.3290 0.00%
2014-10-20 0 2.100 2.080 2.110 2.100 2.110 160,000 336,100 2.1006 1.328 1.315 1.334 1.328 1.334 253,040 1.3282 -0.94%
2014-10-17 0 2.120 2.100 2.140 2.080 2.180 96,000 205,000 2.1354 1.340 1.328 1.353 1.315 1.378 151,824 1.3502 0.95%
2014-10-16 0 2.100 2.050 2.130 2.040 2.100 153,000 317,050 2.0722 1.328 1.296 1.347 1.290 1.328 241,970 1.3103 0.00%
2014-10-15 0 2.100 2.090 2.130 2.080 2.130 267,000 559,900 2.0970 1.328 1.322 1.347 1.315 1.347 422,261 1.3260 -2.33%
2014-10-14 0 2.150 2.100 2.150 2.070 2.170 113,000 240,030 2.1242 1.359 1.328 1.359 1.309 1.372 178,710 1.3431 2.38%
2014-10-13 0 2.100 2.090 2.110 2.090 2.110 107,000 224,590 2.0990 1.328 1.322 1.334 1.322 1.334 169,221 1.3272 -0.47%
2014-10-10 0 2.110 2.110 2.160 2.100 2.180 175,000 374,250 2.1386 1.334 1.334 1.366 1.328 1.378 276,763 1.3522 -1.40%
2014-10-09 0 2.140 2.130 2.150 2.130 2.170 87,000 186,030 2.1383 1.353 1.347 1.359 1.347 1.372 137,591 1.3521 0.00%
2014-10-08 0 2.140 2.120 2.140 2.100 2.140 53,000 111,720 2.1079 1.353 1.340 1.353 1.328 1.353 83,820 1.3329 0.47%
2014-10-07 0 2.130 2.130 2.170 2.100 2.170 193,000 407,890 2.1134 1.347 1.347 1.372 1.328 1.372 305,230 1.3363 0.00%
2014-10-06 0 2.130 2.130 2.140 2.090 2.150 313,000 664,440 2.1228 1.347 1.347 1.353 1.322 1.359 495,010 1.3423 0.95%
2014-10-03 0 2.110 2.070 2.120 2.000 2.150 1,046,000 2,161,760 2.0667 1.334 1.309 1.340 1.265 1.359 1,654,252 1.3068 -0.94%
2014-09-30 0 2.130 2.110 2.150 2.080 2.150 472,000 999,410 2.1174 1.347 1.334 1.359 1.315 1.359 746,469 1.3388 0.47%
2014-09-29 0 2.120 2.120 2.140 2.100 2.230 892,000 1,909,350 2.1405 1.340 1.340 1.353 1.328 1.410 1,410,700 1.3535 -3.64%
2014-09-26 0 2.200 2.200 2.250 2.200 2.250 350,000 775,870 2.2168 1.391 1.391 1.423 1.391 1.423 553,526 1.4017 -2.65%
2014-09-25 0 2.260 2.230 2.280 2.230 2.280 263,000 593,620 2.2571 1.429 1.410 1.442 1.410 1.442 415,935 1.4272 -0.88%
2014-09-24 0 2.280 2.220 2.280 2.200 2.300 489,000 1,092,850 2.2349 1.442 1.404 1.442 1.391 1.454 773,355 1.4131 2.24%
2014-09-23 0 2.230 2.230 2.240 2.160 2.260 490,000 1,095,130 2.2350 1.410 1.410 1.416 1.366 1.429 774,936 1.4132 0.00%
2014-09-22 0 2.230 2.210 2.230 2.160 2.240 738,000 1,621,660 2.1974 1.410 1.397 1.410 1.366 1.416 1,167,149 1.3894 -1.33%
2014-09-19 0 2.260 2.240 2.290 2.210 2.260 236,000 525,630 2.2272 1.429 1.416 1.448 1.397 1.429 373,235 1.4083 -0.44%
2014-09-18 0 2.270 2.240 2.280 - - 0 0 - 1.435 1.416 1.442 - - 0 - 0.00%
2014-09-17 0 2.270 2.250 2.270 2.220 2.270 613,000 1,373,340 2.2404 1.435 1.423 1.435 1.404 1.435 969,461 1.4166 1.79%
2014-09-16 0 2.230 2.200 2.240 2.200 2.260 319,000 705,580 2.2118 1.410 1.391 1.416 1.391 1.429 504,499 1.3986 -1.76%
2014-09-15 0 2.270 2.250 2.290 2.270 2.340 288,000 661,130 2.2956 1.435 1.423 1.448 1.435 1.480 455,473 1.4515 -1.30%
2014-09-12 0 2.300 2.300 2.320 2.270 2.310 445,000 1,019,260 2.2905 1.454 1.454 1.467 1.435 1.461 703,769 1.4483 -1.71%
2014-09-11 0 2.340 2.300 2.340 2.260 2.400 778,000 1,830,050 2.3522 1.480 1.454 1.480 1.429 1.518 1,230,409 1.4874 -0.43%
2014-09-10 0 2.350 2.350 2.370 2.300 2.370 858,000 2,004,700 2.3365 1.486 1.486 1.499 1.454 1.499 1,356,929 1.4774 -1.67%
2014-09-08 0 2.390 2.390 2.400 2.290 2.450 2,591,000 6,154,170 2.3752 1.511 1.511 1.518 1.448 1.549 4,097,674 1.5019 5.29%
2014-09-05 0 2.270 2.230 2.280 2.170 2.280 1,714,000 3,856,370 2.2499 1.435 1.410 1.442 1.372 1.442 2,710,696 1.4226 5.09%
2014-09-04 0 2.160 2.140 2.160 2.100 2.160 292,000 625,690 2.1428 1.366 1.353 1.366 1.328 1.366 461,799 1.3549 1.41%
2014-09-03 0 2.130 2.130 2.150 2.100 2.190 317,000 669,870 2.1132 1.347 1.347 1.359 1.328 1.385 501,336 1.3362 1.91%
2014-09-02 0 2.090 2.080 2.090 2.070 2.100 346,000 723,190 2.0901 1.322 1.315 1.322 1.309 1.328 547,200 1.3216 -0.48%
2014-09-01 0 2.100 2.090 2.110 2.090 2.120 182,000 383,330 2.1062 1.328 1.322 1.334 1.322 1.340 287,833 1.3318 -0.94%
2014-08-29 0 2.120 2.060 2.130 2.040 2.130 1,591,000 3,287,180 2.0661 1.340 1.303 1.347 1.290 1.347 2,516,171 1.3064 0.00%
2014-08-28 0 2.120 2.080 2.120 2.060 2.130 406,000 849,470 2.0923 1.340 1.315 1.340 1.303 1.347 642,090 1.3230 -0.93%
2014-08-27 0 2.140 2.100 2.210 2.100 2.140 187,000 395,190 2.1133 1.353 1.328 1.397 1.328 1.353 295,741 1.3363 1.90%
2014-08-26 0 2.100 2.100 2.130 2.100 2.130 658,000 1,391,530 2.1148 1.328 1.328 1.347 1.328 1.347 1,040,629 1.3372 -2.33%
2014-08-25 0 2.150 2.120 2.150 2.110 2.150 686,000 1,462,220 2.1315 1.359 1.340 1.359 1.334 1.359 1,084,911 1.3478 0.00%
2014-08-22 0 2.150 2.130 2.160 2.120 2.150 57,000 121,610 2.1335 1.359 1.347 1.366 1.340 1.359 90,146 1.3490 0.00%
2014-08-21 0 2.150 2.120 2.150 2.120 2.160 368,000 784,660 2.1322 1.359 1.340 1.359 1.340 1.366 581,993 1.3482 0.00%
2014-08-20 0 2.150 2.130 2.170 2.120 2.150 415,000 886,730 2.1367 1.359 1.347 1.372 1.340 1.359 656,324 1.3511 0.00%
2014-08-19 0 2.150 2.140 2.160 2.140 2.180 303,000 657,360 2.1695 1.359 1.353 1.366 1.353 1.378 479,195 1.3718 -1.38%
2014-08-18 0 2.180 2.170 2.180 2.180 2.230 329,000 720,000 2.1884 1.378 1.372 1.378 1.378 1.410 520,314 1.3838 -0.46%
2014-08-15 0 2.190 2.160 2.190 2.160 2.210 259,000 563,900 2.1772 1.385 1.366 1.385 1.366 1.397 409,609 1.3767 0.92%
2014-08-14 0 2.170 2.160 2.170 2.150 2.210 605,000 1,313,810 2.1716 1.372 1.366 1.372 1.359 1.397 956,809 1.3731 0.00%
2014-08-13 0 2.170 2.160 2.180 2.150 2.170 614,000 1,331,200 2.1681 1.372 1.366 1.378 1.359 1.372 971,043 1.3709 0.00%
2014-08-12 0 2.170 2.150 2.170 2.140 2.180 674,000 1,449,360 2.1504 1.372 1.359 1.372 1.353 1.378 1,065,933 1.3597 2.84%
2014-08-11 0 2.110 2.090 2.120 2.040 2.120 719,000 1,504,660 2.0927 1.334 1.322 1.340 1.290 1.340 1,137,100 1.3232 3.43%
2014-08-08 0 2.040 2.020 2.050 2.010 2.040 141,000 286,370 2.0310 1.290 1.277 1.296 1.271 1.290 222,992 1.2842 0.00%
2014-08-07 0 2.040 2.040 2.050 2.040 2.070 194,000 397,200 2.0474 1.290 1.290 1.296 1.290 1.309 306,812 1.2946 2.00%
2014-08-06 0 2.000 2.000 2.030 2.000 2.040 603,000 1,218,020 2.0199 1.265 1.265 1.284 1.265 1.290 953,646 1.2772 -0.99%
2014-08-05 0 2.020 2.010 2.020 2.000 2.030 282,000 566,320 2.0082 1.277 1.271 1.277 1.265 1.284 445,984 1.2698 -0.98%
2014-08-04 0 2.040 2.040 2.050 2.000 2.060 162,000 329,370 2.0331 1.290 1.290 1.296 1.265 1.303 256,203 1.2856 -0.49%
2014-08-01 0 2.050 2.040 2.050 2.050 2.080 211,000 434,820 2.0608 1.296 1.290 1.296 1.296 1.315 333,697 1.3030 -1.91%
2014-07-31 0 2.090 2.080 2.090 2.020 2.100 284,000 586,130 2.0638 1.322 1.315 1.322 1.277 1.328 449,147 1.3050 0.00%
2014-07-30 0 2.090 2.070 2.090 2.060 2.120 750,000 1,562,950 2.0839 1.322 1.309 1.322 1.303 1.340 1,186,127 1.3177 1.46%
2014-07-29 0 2.060 2.040 2.060 2.050 2.120 1,357,000 2,827,220 2.0834 1.303 1.290 1.303 1.296 1.340 2,146,099 1.3174 0.00%
2014-07-28 0 2.060 2.050 2.060 2.020 2.060 852,000 1,739,760 2.0420 1.303 1.296 1.303 1.277 1.303 1,347,440 1.2912 1.48%
2014-07-25 0 2.030 2.010 2.030 2.000 2.040 371,000 748,970 2.0188 1.284 1.271 1.284 1.265 1.290 586,738 1.2765 0.00%
2014-07-24 0 2.030 2.020 2.030 2.000 2.050 717,000 1,455,370 2.0298 1.284 1.277 1.284 1.265 1.296 1,133,937 1.2835 2.53%
2014-07-23 0 1.980 1.980 1.990 1.980 2.010 137,000 272,650 1.9901 1.252 1.252 1.258 1.252 1.271 216,666 1.2584 0.51%
2014-07-22 0 1.970 1.950 1.970 1.940 1.970 549,000 1,073,970 1.9562 1.246 1.233 1.246 1.227 1.246 868,245 1.2369 1.03%
2014-07-21 0 1.950 1.940 1.950 1.940 1.960 480,000 935,800 1.9496 1.233 1.227 1.233 1.227 1.239 759,121 1.2327 -0.51%
2014-07-18 0 1.960 1.950 1.960 1.950 1.970 318,000 623,330 1.9602 1.239 1.233 1.239 1.233 1.246 502,918 1.2394 -1.51%
2014-07-17 0 1.990 1.970 1.990 1.940 2.000 840,000 1,659,760 1.9759 1.258 1.246 1.258 1.227 1.265 1,328,462 1.2494 2.05%
2014-07-16 0 1.950 1.940 1.950 1.910 1.960 934,000 1,817,210 1.9456 1.233 1.227 1.233 1.208 1.239 1,477,124 1.2302 2.63%
2014-07-15 0 1.900 1.900 1.910 1.880 1.940 356,000 677,780 1.9039 1.201 1.201 1.208 1.189 1.227 563,015 1.2038 -0.52%
2014-07-14 0 1.910 1.900 1.910 1.880 1.930 1,410,000 2,691,650 1.9090 1.208 1.201 1.208 1.189 1.220 2,229,919 1.2071 1.06%
2014-07-11 0 1.890 1.860 1.890 1.860 1.900 472,000 888,120 1.8816 1.195 1.176 1.195 1.176 1.201 746,469 1.1898 0.00%
2014-07-10 0 1.890 1.880 1.890 1.880 1.900 278,000 524,330 1.8861 1.195 1.189 1.195 1.189 1.201 439,658 1.1926 0.53%
2014-07-09 0 1.880 1.880 1.900 1.880 1.910 255,000 484,950 1.9018 1.189 1.189 1.201 1.189 1.208 403,283 1.2025 -1.05%
2014-07-08 0 1.900 1.900 1.930 1.900 1.900 71,000 134,900 1.9000 1.201 1.201 1.220 1.201 1.201 112,287 1.2014 0.00%
2014-07-07 0 1.900 1.900 1.910 1.890 1.920 229,000 436,480 1.9060 1.201 1.201 1.208 1.195 1.214 362,164 1.2052 1.60%
2014-07-04 0 1.870 1.870 1.880 1.870 1.880 423,000 795,180 1.8799 1.182 1.182 1.189 1.182 1.189 668,976 1.1887 0.00%
2014-07-03 0 1.870 1.870 1.880 1.860 1.890 559,000 1,045,610 1.8705 1.182 1.182 1.189 1.176 1.195 884,060 1.1827 0.54%
2014-07-02 0 1.860 1.850 1.870 1.850 1.900 223,400 417,534 1.8690 1.176 1.170 1.182 1.170 1.201 353,308 1.1818 1.64%
2014-06-30 0 1.830 1.830 1.840 1.810 1.840 123,000 225,160 1.8306 1.157 1.157 1.163 1.144 1.163 194,525 1.1575 0.55%
2014-06-27 0 1.820 1.810 1.820 1.800 1.830 416,000 754,220 1.8130 1.151 1.144 1.151 1.138 1.157 657,905 1.1464 -1.62%
2014-06-26 0 1.850 1.850 1.860 1.820 1.860 297,000 549,710 1.8509 1.170 1.170 1.176 1.151 1.176 469,706 1.1703 1.09%
2014-06-25 0 1.830 1.820 1.830 1.810 1.840 311,000 565,880 1.8195 1.157 1.151 1.157 1.144 1.163 491,847 1.1505 -0.54%
2014-06-24 0 1.840 1.840 1.850 1.830 1.840 119,000 218,740 1.8382 1.163 1.163 1.170 1.157 1.163 188,199 1.1623 0.55%
2014-06-23 0 1.830 1.820 1.830 1.810 1.840 263,000 478,570 1.8197 1.157 1.151 1.157 1.144 1.163 415,935 1.1506 0.55%
2014-06-20 0 1.820 1.820 1.830 1.820 1.850 399,512 733,111 1.8350 1.151 1.151 1.157 1.151 1.170 631,829 1.1603 -1.09%
2014-06-19 0 1.840 1.830 1.840 1.830 1.850 365,000 672,330 1.8420 1.163 1.157 1.163 1.157 1.170 577,248 1.1647 0.00%
2014-06-18 0 1.840 1.840 1.850 1.840 1.860 655,000 1,210,890 1.8487 1.163 1.163 1.170 1.163 1.176 1,035,884 1.1689 -0.54%
2014-06-17 0 1.850 1.850 1.870 1.850 1.870 709,000 1,322,230 1.8649 1.170 1.170 1.182 1.170 1.182 1,121,285 1.1792 -0.54%
2014-06-16 0 1.860 1.860 1.870 1.850 1.880 376,000 699,180 1.8595 1.176 1.176 1.182 1.170 1.189 594,645 1.1758 -0.53%
2014-06-13 0 1.870 1.860 1.870 1.850 1.870 446,000 832,590 1.8668 1.182 1.176 1.182 1.170 1.182 705,350 1.1804 0.54%
2014-06-12 0 1.860 1.850 1.860 1.850 1.870 440,000 814,640 1.8515 1.176 1.170 1.176 1.170 1.182 695,861 1.1707 -0.53%
2014-06-11 0 1.870 1.860 1.870 1.850 1.880 733,000 1,362,050 1.8582 1.182 1.176 1.182 1.170 1.189 1,159,241 1.1749 0.00%
2014-06-10 0 1.870 1.860 1.890 1.860 1.900 1,297,000 2,422,950 1.8681 1.182 1.176 1.195 1.176 1.201 2,051,209 1.1812 0.54%
2014-06-09 0 1.860 1.860 1.880 1.860 1.910 390,000 729,740 1.8711 1.176 1.176 1.189 1.176 1.208 616,786 1.1831 -0.53%
2014-06-06 0 1.870 1.860 1.870 1.860 1.890 266,000 498,120 1.8726 1.182 1.176 1.182 1.176 1.195 420,680 1.1841 0.00%
2014-06-05 0 1.870 1.870 1.880 1.870 1.880 28,000 52,570 1.8775 1.182 1.182 1.189 1.182 1.189 44,282 1.1872 0.54%
2014-06-04 0 1.860 1.860 1.870 1.860 1.900 606,000 1,138,340 1.8784 1.176 1.176 1.182 1.176 1.201 958,391 1.1878 -1.06%
2014-06-03 0 1.880 1.870 1.880 1.850 1.900 841,000 1,574,430 1.8721 1.189 1.182 1.189 1.170 1.201 1,330,044 1.1837 -0.53%
2014-05-30 0 1.890 1.880 1.890 1.870 1.990 2,414,000 4,594,520 1.9033 1.195 1.189 1.195 1.182 1.258 3,817,748 1.2035 -2.29%
2014-05-29 0 2.060 2.040 2.060 2.030 2.060 2,483,000 5,087,610 2.0490 1.223 1.211 1.223 1.205 1.223 4,182,047 1.2165 1.48%
2014-05-28 0 2.030 2.030 2.040 2.030 2.050 1,607,000 3,263,890 2.0310 1.205 1.205 1.211 1.205 1.217 2,706,625 1.2059 0.50%
2014-05-27 0 2.020 2.010 2.020 2.010 2.040 978,000 1,976,490 2.0210 1.199 1.193 1.199 1.193 1.211 1,647,218 1.1999 0.00%
2014-05-26 0 2.020 2.020 2.030 2.010 2.050 1,049,000 2,127,910 2.0285 1.199 1.199 1.205 1.193 1.217 1,766,801 1.2044 -0.98%
2014-05-23 0 2.040 2.030 2.040 2.030 2.050 1,363,749 2,784,978 2.0421 1.211 1.205 1.211 1.205 1.217 2,296,924 1.2125 0.00%
2014-05-22 0 2.040 2.040 2.050 2.030 2.060 1,441,000 2,949,560 2.0469 1.211 1.211 1.217 1.205 1.223 2,427,036 1.2153 0.49%
2014-05-21 0 2.030 2.030 2.040 2.020 2.040 1,648,000 3,350,090 2.0328 1.205 1.205 1.211 1.199 1.211 2,775,680 1.2069 -1.46%
2014-05-20 0 2.060 2.050 2.060 2.050 2.080 3,333,000 6,866,700 2.0602 1.223 1.217 1.223 1.217 1.235 5,613,678 1.2232 0.00%
2014-05-19 0 2.060 2.050 2.060 2.020 2.060 1,213,000 2,491,480 2.0540 1.223 1.217 1.223 1.199 1.223 2,043,022 1.2195 0.49%
2014-05-16 0 2.050 2.040 2.050 2.030 2.080 789,000 1,618,810 2.0517 1.217 1.211 1.217 1.205 1.235 1,328,891 1.2182 -0.97%
2014-05-15 0 2.070 2.060 2.080 2.060 2.090 448,000 928,540 2.0726 1.229 1.223 1.235 1.223 1.241 754,554 1.2306 -0.48%
2014-05-14 0 2.080 2.070 2.080 2.060 2.080 1,421,739 2,943,720 2.0705 1.235 1.229 1.235 1.223 1.235 2,394,595 1.2293 0.97%
2014-05-13 0 2.060 2.050 2.060 2.050 2.090 2,080,000 4,298,890 2.0668 1.223 1.217 1.223 1.217 1.241 3,503,286 1.2271 -1.44%
2014-05-12 0 2.090 2.080 2.090 2.070 2.100 1,519,000 3,169,740 2.0867 1.241 1.235 1.241 1.229 1.247 2,558,409 1.2389 0.48%
2014-05-09 0 2.080 2.080 2.090 2.080 2.120 1,194,000 2,508,650 2.1010 1.235 1.235 1.241 1.235 1.259 2,011,021 1.2475 -1.89%
2014-05-08 0 2.120 2.110 2.120 2.100 2.150 2,227,840 4,735,458 2.1256 1.259 1.253 1.259 1.247 1.277 3,752,288 1.2620 0.47%
2014-05-07 0 2.110 2.110 2.130 2.110 2.130 203,000 430,160 2.1190 1.253 1.253 1.265 1.253 1.265 341,907 1.2581 -0.47%
2014-05-05 0 2.120 2.120 2.140 2.120 2.170 402,000 865,070 2.1519 1.259 1.259 1.271 1.259 1.288 677,077 1.2777 -2.30%
2014-05-02 0 2.170 2.140 2.150 2.150 2.180 154,000 333,770 2.1673 1.288 1.271 1.277 1.277 1.294 259,378 1.2868 0.00%
2014-04-30 0 2.170 2.160 2.170 2.130 2.190 1,585,000 3,439,770 2.1702 1.288 1.282 1.288 1.265 1.300 2,669,571 1.2885 1.40%
2014-04-29 0 2.140 2.130 2.140 2.120 2.180 1,110,000 2,381,800 2.1458 1.271 1.265 1.271 1.259 1.294 1,869,542 1.2740 -1.38%
2014-04-28 0 2.170 2.170 2.180 2.160 2.200 1,320,000 2,889,780 2.1892 1.288 1.288 1.294 1.282 1.306 2,223,239 1.2998 -1.36%
2014-04-25 0 2.200 2.190 2.200 2.180 2.200 1,485,000 3,260,200 2.1954 1.306 1.300 1.306 1.294 1.306 2,501,144 1.3035 0.00%
2014-04-24 0 2.200 2.190 2.200 2.180 2.240 1,708,000 3,769,850 2.2072 1.306 1.300 1.306 1.294 1.330 2,876,736 1.3105 0.46%
2014-04-23 0 2.190 2.180 2.190 2.170 2.190 577,000 1,261,500 2.1863 1.300 1.294 1.300 1.288 1.300 971,825 1.2981 0.46%
2014-04-22 0 2.180 2.180 2.190 2.160 2.240 1,340,000 2,926,150 2.1837 1.294 1.294 1.300 1.282 1.330 2,256,924 1.2965 -2.24%
2014-04-17 0 2.230 2.230 2.240 2.230 2.280 429,000 964,800 2.2490 1.324 1.324 1.330 1.324 1.354 722,553 1.3353 -1.76%
2014-04-16 0 2.270 2.260 2.270 2.260 2.290 454,160 1,034,436 2.2777 1.348 1.342 1.348 1.342 1.360 764,929 1.3523 -0.44%
2014-04-15 0 2.280 2.270 2.280 2.280 2.350 1,184,000 2,749,930 2.3226 1.354 1.348 1.354 1.354 1.395 1,994,178 1.3790 -1.72%
2014-04-14 0 2.320 2.310 2.320 2.280 2.350 1,697,000 3,940,370 2.3220 1.377 1.372 1.377 1.354 1.395 2,858,209 1.3786 0.00%
2014-04-11 0 2.320 2.310 2.320 2.290 2.440 4,310,000 10,181,250 2.3622 1.377 1.372 1.377 1.360 1.449 7,259,212 1.4025 2.20%
2014-04-10 0 2.270 2.270 2.280 2.260 2.300 5,531,000 12,563,540 2.2715 1.348 1.348 1.354 1.342 1.366 9,315,708 1.3486 -0.87%
2014-04-09 0 2.290 2.280 2.300 2.280 2.330 1,706,000 3,952,190 2.3166 1.360 1.354 1.366 1.354 1.383 2,873,368 1.3755 0.00%
2014-04-08 0 2.290 2.280 2.290 2.280 2.340 2,752,000 6,324,400 2.2981 1.360 1.354 1.360 1.354 1.389 4,635,116 1.3645 -2.14%
2014-04-07 0 2.340 2.320 2.340 2.310 2.350 2,481,000 5,762,470 2.3226 1.389 1.377 1.389 1.372 1.395 4,178,679 1.3790 0.00%
2014-04-04 0 2.340 2.330 2.340 2.300 2.380 7,005,000 16,412,106 2.3429 1.389 1.383 1.389 1.366 1.413 11,798,325 1.3911 2.18%
2014-04-03 0 2.290 2.270 2.280 2.200 2.310 19,061,000 42,884,180 2.2498 1.360 1.348 1.354 1.306 1.372 32,103,907 1.3358 2.23%
2014-04-02 0 2.240 2.240 2.250 2.190 2.240 213,000 474,420 2.2273 1.330 1.330 1.336 1.300 1.330 358,750 1.3224 2.28%
2014-04-01 0 2.190 2.130 2.200 2.180 2.220 433,000 948,360 2.1902 1.300 1.265 1.306 1.294 1.318 729,290 1.3004 0.46%
2014-03-31 0 2.180 2.170 2.180 2.150 2.300 228,000 500,560 2.1954 1.294 1.288 1.294 1.277 1.366 384,014 1.3035 3.81%
2014-03-28 0 2.100 2.070 2.110 2.100 2.130 4,000 8,430 2.1075 1.247 1.229 1.253 1.247 1.265 6,737 1.2513 1.45%
2014-03-27 0 2.070 2.070 2.080 2.070 2.090 142,000 295,510 2.0811 1.229 1.229 1.235 1.229 1.241 239,167 1.2356 -1.43%
2014-03-26 0 2.100 2.100 2.110 2.090 2.120 165,000 348,220 2.1104 1.247 1.247 1.253 1.241 1.259 277,905 1.2530 1.45%
2014-03-25 0 2.070 2.060 2.080 2.070 2.100 263,000 548,870 2.0870 1.229 1.223 1.235 1.229 1.247 442,964 1.2391 -3.27%
2014-03-24 0 2.140 2.130 2.140 2.090 2.150 165,000 350,240 2.1227 1.271 1.265 1.271 1.241 1.277 277,905 1.2603 2.39%
2014-03-21 0 2.090 2.090 2.120 2.090 2.120 217,000 455,050 2.0970 1.241 1.241 1.259 1.241 1.259 365,487 1.2451 -1.42%
2014-03-20 0 2.120 2.120 2.150 2.110 2.170 161,000 343,580 2.1340 1.259 1.259 1.277 1.253 1.288 271,168 1.2670 -1.40%
2014-03-19 0 2.150 2.120 2.150 2.140 2.150 54,000 116,050 2.1491 1.277 1.259 1.277 1.271 1.277 90,951 1.2760 0.94%
2014-03-18 0 2.130 2.120 2.130 2.090 2.170 114,000 244,830 2.1476 1.265 1.259 1.265 1.241 1.288 192,007 1.2751 0.47%
2014-03-17 0 2.120 2.120 2.170 2.120 2.200 61,000 130,120 2.1331 1.259 1.259 1.288 1.259 1.306 102,741 1.2665 0.95%
2014-03-14 0 2.100 2.100 2.120 2.080 2.130 725,000 1,523,360 2.1012 1.247 1.247 1.259 1.235 1.265 1,221,097 1.2475 -1.41%
2014-03-13 0 2.130 2.130 2.170 2.120 2.160 180,000 385,210 2.1401 1.265 1.265 1.288 1.259 1.282 303,169 1.2706 0.00%
2014-03-12 0 2.130 2.130 2.160 2.100 2.200 255,000 543,210 2.1302 1.265 1.265 1.282 1.247 1.306 429,489 1.2648 -1.84%
2014-03-11 0 2.170 2.140 2.170 2.130 2.180 405,000 875,570 2.1619 1.288 1.271 1.288 1.265 1.294 682,130 1.2836 0.00%
2014-03-10 0 2.170 2.150 2.170 2.140 2.180 329,000 707,080 2.1492 1.288 1.277 1.288 1.271 1.294 554,125 1.2760 1.40%
2014-03-07 0 2.140 2.130 2.140 2.120 2.200 1,665,000 3,564,450 2.1408 1.271 1.265 1.271 1.259 1.306 2,804,313 1.2711 -0.93%
2014-03-06 0 2.160 2.160 2.200 2.160 2.260 1,260,000 2,781,610 2.2076 1.282 1.282 1.306 1.282 1.342 2,122,183 1.3107 -4.00%
2014-03-05 0 2.250 2.230 2.250 2.230 2.250 109,000 243,960 2.2382 1.336 1.324 1.336 1.324 1.336 183,586 1.3289 0.45%
2014-03-04 0 2.240 2.240 2.280 2.230 2.300 14,000 31,850 2.2750 1.330 1.330 1.354 1.324 1.366 23,580 1.3507 0.90%
2014-03-03 0 2.220 2.220 2.250 2.210 2.250 607,000 1,357,430 2.2363 1.318 1.318 1.336 1.312 1.336 1,022,353 1.3278 -0.45%
2014-02-28 0 2.230 2.230 2.250 2.230 2.280 199,000 449,310 2.2578 1.324 1.324 1.336 1.324 1.354 335,170 1.3405 -2.62%
2014-02-27 0 2.290 2.290 2.310 2.260 2.400 144,000 332,580 2.3096 1.360 1.360 1.372 1.342 1.425 242,535 1.3713 0.88%
2014-02-26 0 2.270 2.270 2.290 2.220 2.270 292,000 661,310 2.2648 1.348 1.348 1.360 1.318 1.348 491,807 1.3447 -1.30%
2014-02-25 0 2.300 2.310 2.330 2.270 2.330 595,000 1,366,620 2.2968 1.366 1.372 1.383 1.348 1.383 1,002,142 1.3637 -1.71%
2014-02-24 0 2.340 2.320 2.350 2.320 2.380 69,000 162,520 2.3554 1.389 1.377 1.395 1.377 1.413 116,215 1.3984 0.43%
2014-02-21 0 2.330 2.310 2.370 2.300 2.400 426,000 992,780 2.3305 1.383 1.372 1.407 1.366 1.425 717,500 1.3837 -1.69%
2014-02-20 0 2.370 2.360 2.400 2.350 2.450 493,000 1,177,130 2.3877 1.407 1.401 1.425 1.395 1.455 830,346 1.4176 -4.05%
2014-02-19 0 2.470 2.380 2.470 2.410 2.470 77,000 187,330 2.4329 1.467 1.413 1.467 1.431 1.467 129,689 1.4445 1.65%
2014-02-18 0 2.430 2.410 2.500 2.380 2.500 374,000 923,440 2.4691 1.443 1.431 1.484 1.413 1.484 629,918 1.4660 0.83%
2014-02-17 0 2.410 2.480 2.490 2.380 2.500 898,000 2,208,000 2.4588 1.431 1.472 1.478 1.413 1.484 1,512,476 1.4599 1.26%
2014-02-14 0 2.380 2.380 2.400 2.370 2.430 291,000 692,860 2.3810 1.413 1.413 1.425 1.407 1.443 490,123 1.4136 0.42%
2014-02-13 0 2.370 2.360 2.370 2.350 2.390 14,000 32,940 2.3529 1.407 1.401 1.407 1.395 1.419 23,580 1.3970 0.00%
2014-02-12 0 2.370 2.370 2.380 2.350 2.440 254,000 606,190 2.3866 1.407 1.407 1.413 1.395 1.449 427,805 1.4170 1.28%
2014-02-11 0 2.340 2.330 2.340 2.320 2.360 385,000 898,260 2.3331 1.389 1.383 1.389 1.377 1.401 648,445 1.3853 0.86%
2014-02-10 0 2.320 2.320 2.340 2.320 2.340 277,000 644,850 2.3280 1.377 1.377 1.389 1.377 1.389 466,543 1.3822 -0.43%
2014-02-07 0 2.330 2.330 2.380 2.330 2.390 163,000 383,240 2.3512 1.383 1.383 1.413 1.383 1.419 274,536 1.3960 1.75%
2014-02-06 0 2.290 2.290 2.340 2.290 2.340 47,000 108,550 2.3096 1.360 1.360 1.389 1.360 1.389 79,161 1.3713 0.88%
2014-02-05 0 2.270 2.190 2.270 2.190 2.310 476,000 1,070,340 2.2486 1.348 1.300 1.348 1.300 1.372 801,713 1.3351 0.44%
2014-02-04 0 2.260 2.210 2.260 2.190 2.420 487,000 1,104,110 2.2672 1.342 1.312 1.342 1.300 1.437 820,240 1.3461 -2.59%
2014-01-30 0 2.320 2.320 2.400 2.320 2.410 169,000 394,160 2.3323 1.377 1.377 1.425 1.377 1.431 284,642 1.3848 -0.43%
2014-01-29 0 2.330 2.350 2.370 2.330 2.380 341,000 801,900 2.3516 1.383 1.395 1.407 1.383 1.413 574,337 1.3962 -2.10%
2014-01-28 0 2.380 2.370 2.400 2.360 2.390 813,000 1,933,720 2.3785 1.413 1.407 1.425 1.401 1.419 1,369,313 1.4122 0.85%
2014-01-27 0 2.360 2.360 2.380 2.310 2.380 311,000 728,600 2.3428 1.401 1.401 1.413 1.372 1.413 523,809 1.3910 -1.67%
2014-01-24 0 2.400 2.390 2.400 2.400 2.430 171,000 412,480 2.4122 1.425 1.419 1.425 1.425 1.443 288,010 1.4322 -1.64%
2014-01-23 0 2.440 2.420 2.450 2.420 2.460 117,000 286,480 2.4485 1.449 1.437 1.455 1.437 1.461 197,060 1.4538 -0.41%
2014-01-22 0 2.450 2.420 2.450 2.400 2.450 203,000 492,280 2.4250 1.455 1.437 1.455 1.425 1.455 341,907 1.4398 1.66%
2014-01-21 0 2.410 2.400 2.420 2.400 2.440 158,000 381,940 2.4173 1.431 1.425 1.437 1.425 1.449 266,115 1.4352 0.42%
2014-01-20 0 2.400 2.380 2.400 2.350 2.410 197,000 466,640 2.3687 1.425 1.413 1.425 1.395 1.431 331,802 1.4064 0.42%
2014-01-17 0 2.390 2.390 2.410 2.380 2.430 429,000 1,028,580 2.3976 1.419 1.419 1.431 1.413 1.443 722,553 1.4235 -0.42%
2014-01-16 0 2.400 2.390 2.400 2.390 2.450 511,000 1,228,240 2.4036 1.425 1.419 1.425 1.419 1.455 860,663 1.4271 -0.83%
2014-01-15 0 2.420 2.420 2.450 2.410 2.490 249,000 609,210 2.4466 1.437 1.437 1.455 1.431 1.478 419,384 1.4526 -0.41%
2014-01-14 0 2.430 2.430 2.440 2.400 2.500 794,000 1,941,680 2.4454 1.443 1.443 1.449 1.425 1.484 1,337,312 1.4519 -2.41%
2014-01-13 0 2.490 2.490 2.500 2.460 2.590 220,000 548,970 2.4953 1.478 1.478 1.484 1.461 1.538 370,540 1.4815 -1.58%
2014-01-10 0 2.530 2.490 2.530 2.480 2.530 235,000 584,240 2.4861 1.502 1.478 1.502 1.472 1.502 395,804 1.4761 4.12%
2014-01-09 0 2.430 2.420 2.510 2.420 2.530 3,007,719 7,547,571 2.5094 1.443 1.437 1.490 1.437 1.502 5,065,817 1.4899 -3.95%
2014-01-08 0 2.530 2.530 2.540 2.520 2.590 496,000 1,262,360 2.5451 1.502 1.502 1.508 1.496 1.538 835,399 1.5111 -0.39%
2014-01-07 0 2.540 2.530 2.570 2.530 2.620 542,500 1,394,040 2.5697 1.508 1.502 1.526 1.502 1.556 913,718 1.5257 -3.05%
2014-01-06 0 2.620 2.620 2.640 2.600 2.700 354,000 938,710 2.6517 1.556 1.556 1.567 1.544 1.603 596,232 1.5744 -2.60%
2014-01-03 0 2.690 2.650 2.700 2.620 2.780 468,000 1,258,620 2.6894 1.597 1.573 1.603 1.556 1.651 788,239 1.5967 -3.24%
2014-01-02 0 2.780 2.760 2.780 2.770 2.840 279,000 781,020 2.7994 1.651 1.639 1.651 1.645 1.686 469,912 1.6621 -1.77%
2013-12-31 0 2.830 2.830 2.840 2.700 2.840 169,000 475,860 2.8157 1.680 1.680 1.686 1.603 1.686 284,642 1.6718 -0.70%
2013-12-30 0 2.850 2.850 2.900 2.820 3.000 46,000 133,225 2.8962 1.692 1.692 1.722 1.674 1.781 77,477 1.7196 -1.38%
2013-12-27 0 2.890 2.890 2.930 2.880 2.950 117,000 338,720 2.8950 1.716 1.716 1.740 1.710 1.751 197,060 1.7189 -3.02%
2013-12-24 0 2.980 2.940 2.980 2.880 2.990 103,624 300,647 2.9013 1.769 1.746 1.769 1.710 1.775 174,531 1.7226 3.47%
2013-12-23 0 2.880 2.840 2.880 2.760 2.880 125,500 358,125 2.8536 1.710 1.686 1.710 1.639 1.710 211,376 1.6943 0.00%
2013-12-20 0 2.880 2.840 2.890 2.820 3.000 458,000 1,315,660 2.8726 1.710 1.686 1.716 1.674 1.781 771,397 1.7056 -1.71%
2013-12-19 0 2.930 2.900 2.930 2.910 3.020 441,000 1,312,990 2.9773 1.740 1.722 1.740 1.728 1.793 742,764 1.7677 -0.34%
2013-12-18 0 2.940 2.920 2.940 2.810 3.070 1,184,000 3,518,730 2.9719 1.746 1.734 1.746 1.668 1.823 1,994,178 1.7645 -3.29%
2013-12-17 0 3.040 3.000 3.040 3.000 3.100 1,413,000 4,280,890 3.0296 1.805 1.781 1.805 1.781 1.841 2,379,876 1.7988 1.67%
2013-12-16 0 2.990 2.940 2.990 2.910 3.030 1,477,000 4,381,610 2.9666 1.775 1.746 1.775 1.728 1.799 2,487,670 1.7613 2.40%
2013-12-13 0 2.920 2.900 2.920 2.870 2.920 430,000 1,240,260 2.8843 1.734 1.722 1.734 1.704 1.734 724,237 1.7125 1.74%
2013-12-12 0 2.870 2.870 2.880 2.850 2.930 649,000 1,870,980 2.8829 1.704 1.704 1.710 1.692 1.740 1,093,092 1.7116 -1.03%
2013-12-11 0 2.900 2.900 2.940 2.790 2.960 2,324,000 6,696,690 2.8815 1.722 1.722 1.746 1.657 1.757 3,914,248 1.7108 4.32%
2013-12-10 0 2.780 2.780 2.800 2.700 2.860 1,002,000 2,799,900 2.7943 1.651 1.651 1.662 1.603 1.698 1,687,640 1.6591 0.00%
2013-12-09 0 2.780 2.770 2.810 2.770 2.970 3,054,000 8,866,780 2.9033 1.651 1.645 1.668 1.645 1.763 5,143,766 1.7238 -2.46%
2013-12-06 0 2.850 2.850 2.860 2.740 2.860 1,740,000 4,907,600 2.8205 1.692 1.692 1.698 1.627 1.698 2,930,633 1.6746 1.42%
2013-12-05 0 2.810 2.810 2.820 2.590 2.820 2,261,000 6,143,420 2.7171 1.668 1.668 1.674 1.538 1.674 3,808,139 1.6132 7.25%
2013-12-04 0 2.620 2.610 2.620 2.610 2.640 1,103,000 2,886,200 2.6167 1.556 1.550 1.556 1.550 1.567 1,857,752 1.5536 0.38%
2013-12-03 0 2.610 2.600 2.620 2.600 2.660 536,000 1,407,190 2.6254 1.550 1.544 1.556 1.544 1.579 902,770 1.5587 1.56%
2013-12-02 0 2.570 2.570 2.630 2.550 2.740 1,234,000 3,266,580 2.6471 1.526 1.526 1.562 1.514 1.627 2,078,392 1.5717 -0.77%
2013-11-29 0 2.590 2.580 2.600 2.520 2.620 1,216,000 3,121,180 2.5668 1.538 1.532 1.544 1.496 1.556 2,048,075 1.5240 1.57%
2013-11-28 0 2.550 2.540 2.550 2.520 2.610 394,000 1,005,800 2.5528 1.514 1.508 1.514 1.496 1.550 663,603 1.5157 0.39%
2013-11-27 0 2.540 2.510 2.540 2.500 2.570 613,000 1,542,730 2.5167 1.508 1.490 1.508 1.484 1.526 1,032,459 1.4942 0.79%
2013-11-26 0 2.520 2.400 2.460 2.430 2.600 1,057,219 2,685,774 2.5404 1.496 1.425 1.461 1.443 1.544 1,780,644 1.5083 -1.18%
2013-11-25 0 2.550 2.530 2.600 2.550 2.600 433,000 1,113,130 2.5707 1.514 1.502 1.544 1.514 1.544 729,290 1.5263 -1.16%
2013-11-22 0 2.580 2.550 2.580 2.540 2.580 168,000 428,440 2.5502 1.532 1.514 1.532 1.508 1.532 282,958 1.5141 1.18%
2013-11-21 0 2.550 2.550 2.590 2.530 2.580 241,000 615,000 2.5519 1.514 1.514 1.538 1.502 1.532 405,910 1.5151 0.39%
2013-11-20 0 2.540 2.540 2.550 2.420 2.560 585,000 1,481,885 2.5331 1.508 1.508 1.514 1.437 1.520 985,299 1.5040 1.20%
2013-11-19 0 2.510 2.500 2.530 2.500 2.610 249,000 636,400 2.5558 1.490 1.484 1.502 1.484 1.550 419,384 1.5175 -1.18%
2013-11-18 0 2.540 2.540 2.550 2.490 2.550 706,000 1,784,690 2.5279 1.508 1.508 1.514 1.478 1.514 1,189,096 1.5009 3.67%
2013-11-15 0 2.450 2.420 2.450 2.390 2.470 526,000 1,275,770 2.4254 1.455 1.437 1.455 1.419 1.467 885,927 1.4400 2.51%
2013-11-14 0 2.390 2.390 2.420 2.360 2.430 368,000 878,660 2.3877 1.419 1.419 1.437 1.401 1.443 619,812 1.4176 -0.42%
2013-11-13 0 2.400 2.400 2.450 2.400 2.540 725,000 1,760,160 2.4278 1.425 1.425 1.455 1.425 1.508 1,221,097 1.4415 -4.76%
2013-11-12 0 2.520 2.510 2.530 2.500 2.540 199,000 499,945 2.5123 1.496 1.490 1.502 1.484 1.508 335,170 1.4916 0.40%
2013-11-11 0 2.510 2.510 2.520 2.510 2.540 26,000 65,595 2.5229 1.490 1.490 1.496 1.490 1.508 43,791 1.4979 0.00%
2013-11-08 0 2.510 2.510 2.550 2.510 2.540 112,000 283,850 2.5344 1.490 1.490 1.514 1.490 1.508 188,638 1.5047 -1.18%
2013-11-07 0 2.540 2.510 2.540 2.510 2.560 323,000 820,195 2.5393 1.508 1.490 1.508 1.490 1.520 544,020 1.5077 -1.55%
2013-11-06 0 2.580 2.550 2.580 2.570 2.580 68,000 175,400 2.5794 1.532 1.514 1.532 1.526 1.532 114,530 1.5315 -0.39%
2013-11-05 0 2.590 2.550 2.590 2.550 2.600 280,000 720,290 2.5725 1.538 1.514 1.538 1.514 1.544 471,596 1.5273 0.00%
2013-11-04 0 2.590 2.590 2.600 2.570 2.620 429,000 1,112,920 2.5942 1.538 1.538 1.544 1.526 1.556 722,553 1.5403 0.00%
2013-11-01 0 2.590 2.580 2.590 2.560 2.650 1,011,000 2,622,670 2.5941 1.538 1.532 1.538 1.520 1.573 1,702,799 1.5402 -4.07%
2013-10-31 0 2.700 2.670 2.700 2.680 2.720 698,000 1,882,870 2.6975 1.603 1.585 1.603 1.591 1.615 1,175,622 1.6016 -0.74%
2013-10-30 0 2.720 2.680 2.750 2.570 2.730 1,002,000 2,656,600 2.6513 1.615 1.591 1.633 1.526 1.621 1,687,640 1.5742 5.43%
2013-10-29 0 2.580 2.580 2.600 2.570 2.600 449,000 1,160,120 2.5838 1.532 1.532 1.544 1.526 1.544 756,238 1.5341 -1.15%
2013-10-28 0 2.610 2.600 2.610 2.570 2.610 191,000 495,810 2.5959 1.550 1.544 1.550 1.526 1.550 321,696 1.5412 0.77%
2013-10-25 0 2.590 2.570 2.590 2.530 2.600 234,000 602,430 2.5745 1.538 1.526 1.538 1.502 1.544 394,120 1.5285 0.78%
2013-10-24 0 2.570 2.570 2.600 2.570 2.640 1,847,000 4,780,410 2.5882 1.526 1.526 1.544 1.526 1.567 3,110,850 1.5367 -3.02%
2013-10-23 0 2.650 2.650 2.660 2.640 2.720 2,349,000 6,256,650 2.6635 1.573 1.573 1.579 1.567 1.615 3,956,355 1.5814 0.00%
2013-10-22 0 2.650 2.640 2.660 2.610 2.700 763,000 2,020,170 2.6477 1.573 1.567 1.579 1.550 1.603 1,285,099 1.5720 -2.93%
2013-10-21 0 2.730 2.700 2.730 2.600 2.730 1,657,000 4,449,730 2.6854 1.621 1.603 1.621 1.544 1.621 2,790,839 1.5944 3.41%
2013-10-18 0 2.640 2.620 2.640 2.610 2.670 2,225,000 5,863,120 2.6351 1.567 1.556 1.567 1.550 1.585 3,747,505 1.5645 2.72%
2013-10-17 0 2.570 2.570 2.580 2.460 2.630 1,917,000 4,917,290 2.5651 1.526 1.526 1.532 1.461 1.562 3,228,749 1.5230 4.05%
2013-10-16 0 2.470 2.470 2.480 2.430 2.500 602,000 1,487,320 2.4706 1.467 1.467 1.472 1.443 1.484 1,013,932 1.4669 -1.20%
2013-10-15 0 2.500 2.500 2.530 2.390 2.540 3,043,000 7,437,520 2.4441 1.484 1.484 1.502 1.419 1.508 5,125,239 1.4512 2.88%
2013-10-11 0 2.430 2.420 2.440 2.350 2.440 961,000 2,324,840 2.4192 1.443 1.437 1.449 1.395 1.449 1,618,585 1.4363 2.53%
2013-10-10 0 2.370 2.360 2.370 2.340 2.370 437,000 1,031,790 2.3611 1.407 1.401 1.407 1.389 1.407 736,027 1.4018 0.00%
2013-10-09 0 2.370 2.370 2.400 2.330 2.410 504,000 1,201,280 2.3835 1.407 1.407 1.425 1.383 1.431 848,873 1.4151 0.85%
2013-10-08 0 2.350 2.340 2.350 2.320 2.380 1,433,000 3,355,430 2.3415 1.395 1.389 1.395 1.377 1.413 2,413,562 1.3902 1.73%
2013-10-07 0 2.310 2.310 2.320 2.300 2.330 610,000 1,413,810 2.3177 1.372 1.372 1.377 1.366 1.383 1,027,406 1.3761 1.76%
2013-10-04 0 2.270 2.260 2.320 2.260 2.350 1,249,000 2,890,930 2.3146 1.348 1.342 1.377 1.342 1.395 2,103,656 1.3742 -3.81%
2013-10-03 0 2.360 2.340 2.360 2.340 2.370 97,000 227,840 2.3489 1.401 1.389 1.401 1.389 1.407 163,374 1.3946 0.85%
2013-10-02 0 2.340 2.320 2.350 2.330 2.380 261,000 613,430 2.3503 1.389 1.377 1.395 1.383 1.413 439,595 1.3954 0.00%
2013-09-30 0 2.340 2.340 2.350 2.310 2.360 199,000 466,070 2.3421 1.389 1.389 1.395 1.372 1.401 335,170 1.3905 -1.68%
2013-09-27 0 2.380 2.370 2.390 2.370 2.390 157,000 372,980 2.3757 1.413 1.407 1.419 1.407 1.419 264,431 1.4105 -0.42%
2013-09-26 0 2.390 2.390 2.410 2.370 2.480 359,000 864,500 2.4081 1.419 1.419 1.431 1.407 1.472 604,654 1.4297 0.42%
2013-09-25 0 2.380 2.370 2.390 2.370 2.420 952,000 2,276,520 2.3913 1.413 1.407 1.419 1.407 1.437 1,603,427 1.4198 -1.65%
2013-09-24 0 2.420 2.410 2.420 2.380 2.420 134,000 322,390 2.4059 1.437 1.431 1.437 1.413 1.437 225,692 1.4284 0.83%
2013-09-23 0 2.400 2.380 2.400 2.380 2.400 49,000 116,940 2.3865 1.425 1.413 1.425 1.413 1.425 82,529 1.4170 0.00%
2013-09-19 0 2.400 2.390 2.410 2.300 2.420 533,000 1,271,860 2.3862 1.425 1.419 1.431 1.366 1.437 897,717 1.4168 0.00%
2013-09-18 0 2.400 2.390 2.410 2.370 2.470 238,000 577,040 2.4245 1.425 1.419 1.431 1.407 1.467 400,857 1.4395 1.27%
2013-09-17 0 2.370 2.380 2.400 2.340 2.400 430,000 1,027,280 2.3890 1.407 1.413 1.425 1.389 1.425 724,237 1.4184 0.00%
2013-09-16 0 2.370 2.360 2.370 2.370 2.400 392,000 936,950 2.3902 1.407 1.401 1.407 1.407 1.425 660,235 1.4191 -1.66%
2013-09-13 0 2.410 2.410 2.420 2.380 2.420 533,000 1,279,100 2.3998 1.431 1.431 1.437 1.413 1.437 897,717 1.4248 -1.23%
2013-09-12 0 2.440 2.440 2.460 2.400 2.600 559,000 1,356,980 2.4275 1.449 1.449 1.461 1.425 1.544 941,508 1.4413 0.41%
2013-09-11 0 2.430 2.430 2.440 2.420 2.460 766,000 1,864,550 2.4341 1.443 1.443 1.449 1.437 1.461 1,290,152 1.4452 -0.82%
2013-09-10 0 2.450 2.440 2.450 2.430 2.470 201,000 491,640 2.4460 1.455 1.449 1.455 1.443 1.467 338,539 1.4522 0.00%
2013-09-09 0 2.450 2.450 2.470 2.440 2.480 64,000 157,320 2.4581 1.455 1.455 1.467 1.449 1.472 107,793 1.4595 -0.81%
2013-09-06 0 2.470 2.470 2.480 2.420 2.470 210,000 515,350 2.4540 1.467 1.467 1.472 1.437 1.467 353,697 1.4570 -0.40%
2013-09-05 0 2.480 2.430 2.480 2.460 2.500 199,000 491,840 2.4716 1.472 1.443 1.472 1.461 1.484 335,170 1.4674 -1.20%
2013-09-04 0 2.510 2.420 2.510 2.500 2.510 69,000 172,600 2.5014 1.490 1.437 1.490 1.484 1.490 116,215 1.4852 0.40%
2013-09-03 0 2.500 2.440 2.500 2.500 2.500 10,000 25,000 2.5000 1.484 1.449 1.484 1.484 1.484 16,843 1.4843 0.00%
2013-09-02 0 2.500 2.430 2.500 2.500 2.500 15,000 37,500 2.5000 1.484 1.443 1.484 1.484 1.484 25,264 1.4843 0.00%
2013-08-30 0 2.500 2.430 2.540 2.390 2.550 172,000 422,910 2.4588 1.484 1.443 1.508 1.419 1.514 289,695 1.4598 4.17%
2013-08-29 0 2.400 2.360 2.400 2.400 2.450 141,000 338,940 2.4038 1.425 1.401 1.425 1.425 1.455 237,482 1.4272 -1.64%
2013-08-28 0 2.440 2.430 2.440 2.410 2.450 140,000 338,580 2.4184 1.449 1.443 1.449 1.431 1.455 235,798 1.4359 -0.41%
2013-08-27 0 2.450 2.450 2.470 2.450 2.480 81,000 199,520 2.4632 1.455 1.455 1.467 1.455 1.472 136,426 1.4625 -0.41%
2013-08-26 0 2.460 2.460 2.530 2.460 2.560 517,000 1,296,720 2.5082 1.461 1.461 1.502 1.461 1.520 870,769 1.4892 -3.91%
2013-08-23 0 2.560 2.560 2.630 2.560 2.630 110,000 288,250 2.6205 1.520 1.520 1.562 1.520 1.562 185,270 1.5558 -2.66%
2013-08-22 0 2.630 2.620 2.670 2.600 2.630 96,000 251,100 2.6156 1.562 1.556 1.585 1.544 1.562 161,690 1.5530 0.77%
2013-08-21 0 2.610 2.600 2.620 2.550 2.620 158,000 411,000 2.6013 1.550 1.544 1.556 1.514 1.556 266,115 1.5444 1.95%
2013-08-20 0 2.560 2.560 2.610 2.510 2.670 262,000 671,210 2.5619 1.520 1.520 1.550 1.490 1.585 441,279 1.5211 -3.76%
2013-08-19 0 2.660 2.610 2.670 2.650 2.660 103,000 273,740 2.6577 1.579 1.550 1.585 1.573 1.579 173,480 1.5779 -0.37%
2013-08-16 0 2.670 2.610 2.700 2.590 2.670 283,000 749,410 2.6481 1.585 1.550 1.603 1.538 1.585 476,649 1.5722 2.69%
2013-08-15 0 2.600 2.590 2.600 2.570 2.680 524,000 1,374,105 2.6223 1.544 1.538 1.544 1.526 1.591 882,558 1.5570 0.00%
2013-08-13 0 2.600 2.600 2.630 2.600 2.700 435,000 1,143,430 2.6286 1.544 1.544 1.562 1.544 1.603 732,658 1.5607 -1.52%
2013-08-12 0 2.640 2.630 2.650 2.540 2.640 209,000 546,220 2.6135 1.567 1.562 1.573 1.508 1.567 352,013 1.5517 2.72%
2013-08-09 0 2.570 2.570 2.590 2.570 2.600 89,000 230,080 2.5852 1.526 1.526 1.538 1.526 1.544 149,900 1.5349 0.00%
2013-08-08 0 2.570 2.570 2.600 2.520 2.650 42,000 108,420 2.5814 1.526 1.526 1.544 1.496 1.573 70,739 1.5327 1.18%
2013-08-07 0 2.540 2.540 2.580 2.540 2.620 97,000 250,610 2.5836 1.508 1.508 1.532 1.508 1.556 163,374 1.5340 -3.05%
2013-08-06 0 2.620 2.620 2.640 2.610 2.630 203,000 531,170 2.6166 1.556 1.556 1.567 1.550 1.562 341,907 1.5536 -3.68%
2013-08-05 0 2.720 2.700 2.730 2.610 2.760 73,000 197,490 2.7053 1.615 1.603 1.621 1.550 1.639 122,952 1.6062 3.03%
2013-08-02 0 2.640 2.640 2.660 2.610 2.650 349,000 921,200 2.6395 1.567 1.567 1.579 1.550 1.573 587,811 1.5672 2.33%
2013-08-01 0 2.580 2.550 2.610 2.500 2.580 68,000 173,230 2.5475 1.532 1.514 1.550 1.484 1.532 114,530 1.5125 2.38%
2013-07-31 0 2.520 2.520 2.530 2.520 2.550 44,000 111,650 2.5375 1.496 1.496 1.502 1.496 1.514 74,108 1.5066 -1.18%
2013-07-30 0 2.550 2.540 2.550 2.510 2.550 62,000 157,260 2.5365 1.514 1.508 1.514 1.490 1.514 104,425 1.5060 0.39%
2013-07-29 0 2.540 2.540 2.550 2.520 2.560 197,000 499,630 2.5362 1.508 1.508 1.514 1.496 1.520 331,802 1.5058 -3.42%
2013-07-26 0 2.630 2.610 2.660 2.630 2.630 20,000 52,600 2.6300 1.562 1.550 1.579 1.562 1.562 33,685 1.5615 -1.13%
2013-07-25 0 2.660 2.660 2.690 2.620 2.750 155,000 417,750 2.6952 1.579 1.579 1.597 1.556 1.633 261,062 1.6002 -1.48%
2013-07-24 0 2.700 2.640 2.700 2.660 2.740 93,000 250,860 2.6974 1.603 1.567 1.603 1.579 1.627 156,637 1.6015 1.89%
2013-07-23 0 2.650 2.650 2.680 2.570 2.650 69,000 181,970 2.6372 1.573 1.573 1.591 1.526 1.573 116,215 1.5658 3.11%
2013-07-22 0 2.570 2.560 2.620 2.570 2.630 36,000 94,130 2.6147 1.526 1.520 1.556 1.526 1.562 60,634 1.5524 -2.28%
2013-07-19 0 2.630 2.630 2.640 2.580 2.640 106,000 277,240 2.6155 1.562 1.562 1.567 1.532 1.567 178,533 1.5529 1.94%
2013-07-18 0 2.580 2.580 2.600 - - 0 0 - 1.532 1.532 1.544 - - 0 - 0.78%
2013-07-17 0 2.560 2.560 2.600 2.550 2.610 83,000 215,650 2.5982 1.520 1.520 1.544 1.514 1.550 139,795 1.5426 -1.92%
2013-07-16 0 2.610 2.580 2.610 2.450 2.610 134,000 345,730 2.5801 1.550 1.532 1.550 1.455 1.550 225,692 1.5319 0.77%
2013-07-15 0 2.590 2.570 2.590 2.550 2.590 130,000 334,850 2.5758 1.538 1.526 1.538 1.514 1.538 218,955 1.5293 1.57%
2013-07-12 0 2.550 2.530 2.570 2.500 2.550 58,000 146,770 2.5305 1.514 1.502 1.526 1.484 1.514 97,688 1.5024 2.41%
2013-07-11 0 2.490 2.490 2.500 2.410 2.490 43,400 107,378 2.4741 1.478 1.478 1.484 1.431 1.478 73,097 1.4690 3.32%
2013-07-10 0 2.410 2.400 2.410 2.300 2.460 784,000 1,845,890 2.3545 1.431 1.425 1.431 1.366 1.461 1,320,469 1.3979 -2.03%
2013-07-09 0 2.460 2.460 2.520 2.460 2.460 43,500 106,975 2.4592 1.461 1.461 1.496 1.461 1.461 73,266 1.4601 1.65%
2013-07-08 0 2.420 2.420 2.490 2.420 2.550 21,000 53,190 2.5329 1.437 1.437 1.478 1.437 1.514 35,370 1.5038 -5.10%
2013-07-05 0 2.550 2.500 2.550 2.530 2.550 30,000 76,440 2.5480 1.514 1.484 1.514 1.502 1.514 50,528 1.5128 2.82%
2013-07-04 0 2.480 2.450 2.490 - - 0 0 - 1.472 1.455 1.478 - - 0 - 0.00%
2013-07-03 0 2.480 2.480 2.500 2.440 2.490 34,000 84,130 2.4744 1.472 1.472 1.484 1.449 1.478 57,265 1.4691 -3.88%
2013-07-02 0 2.580 2.460 2.640 2.450 2.580 38,000 95,120 2.5032 1.532 1.461 1.567 1.455 1.532 64,002 1.4862 3.61%
2013-06-28 0 2.490 2.490 2.550 2.490 2.570 28,000 70,120 2.5043 1.478 1.478 1.514 1.478 1.526 47,160 1.4869 1.22%
2013-06-27 0 2.460 2.460 2.520 2.460 2.540 48,000 120,810 2.5169 1.461 1.461 1.496 1.461 1.508 80,845 1.4943 -1.60%
2013-06-26 0 2.500 2.460 2.520 2.400 2.520 72,000 177,190 2.4610 1.484 1.461 1.496 1.425 1.496 121,268 1.4611 0.00%
2013-06-25 0 2.500 2.460 2.500 2.340 2.580 626,500 1,519,550 2.4255 1.484 1.461 1.484 1.389 1.532 1,055,196 1.4401 0.40%
2013-06-24 0 2.490 2.480 2.500 2.420 2.530 383,000 952,910 2.4880 1.478 1.472 1.484 1.437 1.502 645,076 1.4772 -3.11%
2013-06-21 0 2.570 2.550 2.570 2.540 2.580 173,000 444,060 2.5668 1.526 1.514 1.526 1.508 1.532 291,379 1.5240 -0.39%
2013-06-20 0 2.580 2.580 2.610 2.560 2.640 174,000 454,130 2.6099 1.532 1.532 1.550 1.520 1.567 293,063 1.5496 -1.15%
2013-06-19 0 2.610 2.580 2.610 2.540 2.610 579,000 1,484,690 2.5642 1.550 1.532 1.550 1.508 1.550 975,193 1.5225 -1.14%
2013-06-18 0 2.640 2.620 2.640 2.570 2.640 112,000 293,050 2.6165 1.567 1.556 1.567 1.526 1.567 188,638 1.5535 0.76%
2013-06-17 0 2.620 2.580 2.620 2.570 2.630 100,000 259,960 2.5996 1.556 1.532 1.556 1.526 1.562 168,427 1.5435 1.16%
2013-06-14 0 2.590 2.590 2.600 2.570 2.660 218,000 567,880 2.6050 1.538 1.538 1.544 1.526 1.579 367,171 1.5466 -1.89%
2013-06-13 0 2.640 2.610 2.650 2.580 2.650 1,043,000 2,722,540 2.6103 1.567 1.550 1.573 1.532 1.573 1,756,696 1.5498 -0.38%
2013-06-11 0 2.650 2.650 2.670 2.630 2.680 107,000 282,720 2.6422 1.573 1.573 1.585 1.562 1.591 180,217 1.5688 1.15%
2013-06-10 0 2.620 2.620 2.670 2.620 2.620 1,274,000 3,376,040 2.6500 1.556 1.556 1.585 1.556 1.556 2,145,762 1.5734 0.00%
2013-06-07 0 2.620 2.620 2.660 2.610 2.670 408,000 1,080,510 2.6483 1.556 1.556 1.579 1.550 1.585 687,183 1.5724 -1.50%
2013-06-06 0 2.660 2.650 2.690 2.650 2.690 102,000 272,200 2.6686 1.579 1.573 1.597 1.573 1.597 171,796 1.5844 -0.37%
2013-06-05 0 2.670 2.640 2.670 2.660 2.700 151,000 405,380 2.6846 1.585 1.567 1.585 1.579 1.603 254,325 1.5939 0.38%
2013-06-04 0 2.660 2.660 2.670 2.590 2.660 664,000 1,734,700 2.6125 1.579 1.579 1.585 1.538 1.579 1,118,357 1.5511 0.38%
2013-06-03 0 2.650 2.640 2.660 2.620 2.720 320,000 851,070 2.6596 1.573 1.567 1.579 1.556 1.615 538,967 1.5791 -0.38%
2013-05-31 0 2.660 2.650 2.670 2.610 2.700 1,425,000 3,772,070 2.6471 1.579 1.573 1.585 1.550 1.603 2,400,087 1.5716 -1.48%
2013-05-30 0 2.700 2.700 2.720 2.680 2.780 510,000 1,388,980 2.7235 1.603 1.603 1.615 1.591 1.651 858,979 1.6170 -0.90%
2013-05-29 0 2.850 2.840 2.850 2.830 2.870 597,000 1,704,280 2.8547 1.618 1.612 1.618 1.606 1.629 1,051,815 1.6203 -0.70%
2013-05-28 0 2.870 2.860 2.870 2.850 2.890 538,000 1,542,560 2.8672 1.629 1.623 1.629 1.618 1.640 947,866 1.6274 0.35%
2013-05-27 0 2.860 2.840 2.860 2.840 2.880 190,000 542,880 2.8573 1.623 1.612 1.623 1.612 1.635 334,748 1.6218 0.35%
2013-05-24 0 2.850 2.840 2.850 2.810 2.880 438,000 1,247,340 2.8478 1.618 1.612 1.618 1.595 1.635 771,683 1.6164 -0.70%
2013-05-23 0 2.870 2.870 2.890 2.850 2.900 635,000 1,822,680 2.8704 1.629 1.629 1.640 1.618 1.646 1,118,764 1.6292 -0.35%
2013-05-22 0 2.880 2.880 2.900 2.880 2.950 259,000 751,690 2.9023 1.635 1.635 1.646 1.635 1.674 456,315 1.6473 -1.37%
2013-05-21 0 2.920 2.910 2.920 2.900 2.960 882,000 2,586,360 2.9324 1.657 1.652 1.657 1.646 1.680 1,553,937 1.6644 1.04%
2013-05-20 0 2.890 2.880 2.890 2.870 2.960 2,230,000 6,467,850 2.9004 1.640 1.635 1.640 1.629 1.680 3,928,888 1.6462 1.76%
2013-05-16 0 2.840 2.840 2.860 2.830 2.870 1,150,000 3,265,960 2.8400 1.612 1.612 1.623 1.606 1.629 2,026,108 1.6119 -1.39%
2013-05-15 0 2.880 2.830 2.880 2.830 2.930 541,000 1,548,210 2.8618 1.635 1.606 1.635 1.606 1.663 953,152 1.6243 1.77%
2013-05-14 0 2.830 2.830 2.850 2.830 2.950 759,000 2,178,000 2.8696 1.606 1.606 1.618 1.606 1.674 1,337,232 1.6287 -4.07%
2013-05-13 0 2.950 2.950 2.970 2.940 3.000 515,000 1,528,570 2.9681 1.674 1.674 1.686 1.669 1.703 907,344 1.6847 -1.99%
2013-05-10 0 3.010 3.010 3.050 2.960 3.040 133,000 397,820 2.9911 1.708 1.708 1.731 1.680 1.725 234,324 1.6977 -0.99%
2013-05-09 0 3.040 3.040 3.050 2.980 3.040 216,000 649,720 3.0080 1.725 1.725 1.731 1.691 1.725 380,556 1.7073 0.00%
2013-05-08 0 3.040 3.010 3.050 2.980 3.040 209,000 630,610 3.0173 1.725 1.708 1.731 1.691 1.725 368,223 1.7126 1.67%
2013-05-07 0 2.990 3.000 3.040 2.980 3.070 753,000 2,279,450 3.0272 1.697 1.703 1.725 1.691 1.743 1,326,661 1.7182 -2.61%
2013-05-06 0 3.070 3.050 3.070 2.900 3.090 429,000 1,295,980 3.0209 1.743 1.731 1.743 1.646 1.754 755,827 1.7147 5.86%
2013-05-03 0 2.900 2.900 2.920 2.840 2.920 187,000 540,250 2.8890 1.646 1.646 1.657 1.612 1.657 329,463 1.6398 2.47%
2013-05-02 0 2.830 2.830 2.890 2.780 2.850 218,000 613,340 2.8135 1.606 1.606 1.640 1.578 1.618 384,080 1.5969 -0.70%
2013-04-30 0 2.850 2.850 2.870 2.800 2.920 585,000 1,655,180 2.8294 1.618 1.618 1.629 1.589 1.657 1,030,673 1.6059 -1.04%
2013-04-29 0 2.880 2.880 2.890 2.680 2.900 1,060,000 2,992,760 2.8234 1.635 1.635 1.640 1.521 1.646 1,867,543 1.6025 7.87%
2013-04-26 0 2.670 2.650 2.670 2.620 2.720 538,000 1,434,220 2.6658 1.515 1.504 1.515 1.487 1.544 947,866 1.5131 2.30%
2013-04-25 0 2.610 2.620 2.630 2.600 2.670 331,000 872,190 2.6350 1.481 1.487 1.493 1.476 1.515 583,167 1.4956 0.38%
2013-04-24 0 2.600 2.580 2.590 2.560 2.670 780,000 2,021,920 2.5922 1.476 1.464 1.470 1.453 1.515 1,374,230 1.4713 0.78%
2013-04-23 0 2.580 2.580 2.590 2.540 2.720 1,479,000 3,834,090 2.5924 1.464 1.464 1.470 1.442 1.544 2,605,752 1.4714 -4.44%
2013-04-22 0 2.700 2.680 2.700 2.680 2.720 267,000 719,220 2.6937 1.532 1.521 1.532 1.521 1.544 470,410 1.5289 1.12%
2013-04-19 0 2.670 2.670 2.680 2.630 2.690 473,000 1,260,110 2.6641 1.515 1.515 1.521 1.493 1.527 833,347 1.5121 1.14%
2013-04-18 0 2.640 2.640 2.660 2.630 2.800 420,000 1,116,780 2.6590 1.498 1.498 1.510 1.493 1.589 739,970 1.5092 0.00%
2013-04-17 0 2.640 2.640 2.650 2.630 2.660 583,000 1,541,950 2.6449 1.498 1.498 1.504 1.493 1.510 1,027,149 1.5012 -0.38%
2013-04-16 0 2.650 2.630 2.650 2.610 2.680 928,000 2,457,670 2.6484 1.504 1.493 1.504 1.481 1.521 1,634,981 1.5032 -2.21%
2013-04-15 0 2.710 2.700 2.750 2.700 2.800 477,000 1,310,860 2.7481 1.538 1.532 1.561 1.532 1.589 840,395 1.5598 -4.24%
2013-04-12 0 2.830 2.830 2.850 2.770 2.850 1,096,000 3,072,470 2.8033 1.606 1.606 1.618 1.572 1.618 1,930,969 1.5912 -0.35%
2013-04-11 0 2.840 2.840 2.890 2.810 2.880 1,107,000 3,138,330 2.8350 1.612 1.612 1.640 1.595 1.635 1,950,350 1.6091 -0.70%
2013-04-10 0 2.860 2.850 2.880 2.850 2.900 391,000 1,119,540 2.8633 1.623 1.618 1.635 1.618 1.646 688,877 1.6252 0.35%
2013-04-09 0 2.850 2.840 2.850 2.700 2.920 1,413,000 4,021,383 2.8460 1.618 1.612 1.618 1.532 1.657 2,489,471 1.6154 0.71%
2013-04-08 0 2.830 2.820 2.850 2.800 2.860 1,368,000 3,870,970 2.8297 1.606 1.601 1.618 1.589 1.623 2,410,188 1.6061 -2.08%
2013-04-05 0 2.890 2.860 2.880 2.840 2.970 386,000 1,116,450 2.8924 1.640 1.623 1.635 1.612 1.686 680,068 1.6417 -2.69%
2013-04-03 0 2.970 2.950 2.970 2.890 2.970 1,165,000 3,392,960 2.9124 1.686 1.674 1.686 1.640 1.686 2,052,536 1.6531 1.37%
2013-04-02 0 2.930 2.910 2.940 2.900 3.040 1,207,000 3,539,050 2.9321 1.663 1.652 1.669 1.646 1.725 2,126,533 1.6642 -3.62%
2013-03-28 0 3.040 3.040 3.050 3.040 3.100 615,000 1,893,840 3.0794 1.725 1.725 1.731 1.725 1.760 1,083,528 1.7478 -3.80%
2013-03-27 0 3.160 3.150 3.160 3.130 3.180 212,000 670,910 3.1647 1.794 1.788 1.794 1.777 1.805 373,509 1.7962 0.00%
2013-03-26 0 3.160 3.140 3.160 3.130 3.240 460,000 1,459,850 3.1736 1.794 1.782 1.794 1.777 1.839 810,443 1.8013 -2.77%
2013-03-25 0 3.250 3.240 3.250 3.200 3.250 473,000 1,537,090 3.2497 1.845 1.839 1.845 1.816 1.845 833,347 1.8445 0.00%
2013-03-22 0 3.250 3.240 3.250 3.200 3.300 645,000 2,095,160 3.2483 1.845 1.839 1.845 1.816 1.873 1,136,383 1.8437 1.56%
2013-03-21 0 3.200 3.190 3.200 3.190 3.220 448,000 1,434,260 3.2015 1.816 1.811 1.816 1.811 1.828 789,301 1.8171 0.31%
2013-03-20 0 3.190 3.170 3.190 3.170 3.340 1,332,000 4,299,710 3.2280 1.811 1.799 1.811 1.799 1.896 2,346,762 1.8322 -4.49%
2013-03-19 0 3.340 3.340 3.380 3.340 3.430 1,024,400 3,473,162 3.3904 1.896 1.896 1.918 1.896 1.947 1,804,822 1.9244 -0.89%
2013-03-18 0 3.370 3.370 3.450 3.320 3.500 431,000 1,460,540 3.3887 1.913 1.913 1.958 1.884 1.987 759,350 1.9234 -3.16%
2013-03-15 0 3.480 3.480 3.520 3.470 3.530 427,000 1,495,290 3.5019 1.975 1.975 1.998 1.970 2.004 752,303 1.9876 -1.14%
2013-03-14 0 3.520 3.510 3.520 3.510 3.540 353,000 1,243,420 3.5224 1.998 1.992 1.998 1.992 2.009 621,927 1.9993 0.00%
2013-03-13 0 3.520 3.520 3.540 3.520 3.660 1,234,000 4,447,620 3.6042 1.998 1.998 2.009 1.998 2.077 2,174,102 2.0457 -3.30%
2013-03-12 0 3.640 3.640 3.660 3.620 3.670 1,021,000 3,731,790 3.6550 2.066 2.066 2.077 2.055 2.083 1,798,832 2.0746 0.55%
2013-03-11 0 3.620 3.620 3.630 3.620 3.690 1,440,500 5,255,200 3.6482 2.055 2.055 2.060 2.055 2.094 2,537,921 2.0707 -0.82%
2013-03-08 0 3.650 3.600 3.610 3.610 3.780 1,301,000 4,803,300 3.6920 2.072 2.043 2.049 2.049 2.145 2,292,145 2.0955 -3.95%
2013-03-07 0 3.800 3.770 3.800 3.780 3.800 58,000 219,640 3.7869 2.157 2.140 2.157 2.145 2.157 102,186 2.1494 0.00%
2013-03-06 0 3.800 3.790 3.800 3.780 3.830 623,000 2,370,060 3.8043 2.157 2.151 2.157 2.145 2.174 1,097,622 2.1593 -1.04%
2013-03-05 0 3.840 3.830 3.840 3.820 3.880 798,000 3,068,050 3.8447 2.180 2.174 2.180 2.168 2.202 1,405,943 2.1822 -1.03%
2013-03-04 0 3.880 3.870 3.890 3.880 3.920 85,000 330,260 3.8854 2.202 2.197 2.208 2.202 2.225 149,756 2.2053 -0.77%
2013-03-01 0 3.910 3.900 3.910 3.880 3.920 136,000 529,900 3.8963 2.219 2.214 2.219 2.202 2.225 239,609 2.2115 -0.76%
2013-02-28 0 3.940 3.910 3.940 3.880 3.950 248,000 972,160 3.9200 2.236 2.219 2.236 2.202 2.242 436,935 2.2250 1.55%
2013-02-27 0 3.880 3.880 3.900 3.880 3.910 66,000 256,810 3.8911 2.202 2.202 2.214 2.202 2.219 116,281 2.2085 0.00%
2013-02-26 0 3.880 3.880 3.920 3.880 3.920 102,000 398,390 3.9058 2.202 2.202 2.225 2.202 2.225 179,707 2.2169 -1.52%
2013-02-25 0 3.940 3.910 3.950 3.940 3.980 101,000 398,850 3.9490 2.236 2.219 2.242 2.236 2.259 177,945 2.2414 0.00%
2013-02-22 0 3.940 3.920 3.950 3.860 3.950 155,000 608,760 3.9275 2.236 2.225 2.242 2.191 2.242 273,084 2.2292 -0.25%
2013-02-21 0 3.950 3.940 3.950 3.930 3.950 446,000 1,758,660 3.9432 2.242 2.236 2.242 2.231 2.242 785,778 2.2381 0.00%
2013-02-20 0 3.950 3.940 3.980 3.910 3.990 422,000 1,667,030 3.9503 2.242 2.236 2.259 2.219 2.265 743,494 2.2422 0.00%
2013-02-19 0 3.950 3.910 3.960 3.870 3.960 549,000 2,140,175 3.8983 2.242 2.219 2.248 2.197 2.248 967,247 2.2126 1.80%
2013-02-18 0 3.880 3.880 3.900 3.850 3.930 483,000 1,875,920 3.8839 2.202 2.202 2.214 2.185 2.231 850,966 2.2045 0.78%
2013-02-15 0 3.850 3.840 3.850 3.850 3.870 177,000 682,970 3.8586 2.185 2.180 2.185 2.185 2.197 311,845 2.1901 -0.26%
2013-02-14 0 3.860 3.840 3.860 3.850 3.880 288,000 1,110,410 3.8556 2.191 2.180 2.191 2.185 2.202 507,408 2.1884 0.26%
2013-02-08 0 3.850 3.840 3.850 3.840 3.860 356,000 1,370,330 3.8492 2.185 2.180 2.185 2.180 2.191 627,213 2.1848 0.26%
2013-02-07 0 3.840 3.790 3.840 3.750 3.890 981,000 3,765,105 3.8380 2.180 2.151 2.180 2.128 2.208 1,728,359 2.1784 -1.03%
2013-02-06 0 3.880 3.880 3.900 3.880 4.050 990,000 3,958,040 3.9980 2.202 2.202 2.214 2.202 2.299 1,744,215 2.2692 -5.13%
2013-02-05 0 4.090 4.040 4.100 4.030 4.180 871,000 3,632,090 4.1700 2.321 2.293 2.327 2.287 2.373 1,534,557 2.3669 -2.62%
2013-02-04 0 4.200 4.180 4.200 4.160 4.230 667,001 2,790,744 4.1840 2.384 2.373 2.384 2.361 2.401 1,175,145 2.3748 0.24%
2013-02-01 0 4.190 4.180 4.210 4.150 4.210 350,000 1,464,000 4.1829 2.378 2.373 2.390 2.356 2.390 616,642 2.3742 -0.24%
2013-01-31 0 4.200 4.160 4.200 4.180 4.500 446,001 1,884,794 4.2260 2.384 2.361 2.384 2.373 2.554 785,779 2.3986 0.48%
2013-01-30 0 4.180 4.180 4.200 4.120 4.250 893,000 3,751,150 4.2006 2.373 2.373 2.384 2.338 2.412 1,573,317 2.3842 0.48%
2013-01-29 0 4.160 4.130 4.140 4.130 4.290 719,000 3,014,764 4.1930 2.361 2.344 2.350 2.344 2.435 1,266,758 2.3799 -3.03%
2013-01-28 0 4.290 4.250 4.290 4.190 4.500 271,000 1,166,240 4.3035 2.435 2.412 2.435 2.378 2.554 477,457 2.4426 -1.38%
2013-01-25 0 4.350 4.320 4.350 4.310 4.650 1,121,000 4,934,370 4.4018 2.469 2.452 2.469 2.446 2.639 1,975,015 2.4984 -7.25%
2013-01-24 0 4.690 4.640 4.690 4.650 4.790 261,000 1,234,270 4.7290 2.662 2.634 2.662 2.639 2.719 459,839 2.6841 -2.29%
2013-01-23 0 4.800 4.790 4.800 4.790 4.850 197,000 947,300 4.8086 2.724 2.719 2.724 2.719 2.753 347,081 2.7293 0.00%
2013-01-22 0 4.800 4.790 4.800 4.800 4.900 415,000 2,000,560 4.8206 2.724 2.719 2.724 2.724 2.781 731,161 2.7361 1.05%
2013-01-21 0 4.750 4.740 4.750 4.730 4.920 610,000 2,917,220 4.7823 2.696 2.690 2.696 2.685 2.793 1,074,718 2.7144 -3.46%
2013-01-18 0 4.920 4.920 4.950 4.880 4.980 135,000 665,260 4.9279 2.793 2.793 2.810 2.770 2.827 237,848 2.7970 -1.40%
2013-01-17 0 4.990 4.990 5.000 4.990 5.050 412,000 2,060,650 5.0016 2.832 2.832 2.838 2.832 2.866 725,875 2.8388 -0.80%
2013-01-16 0 5.030 5.000 5.030 4.990 5.090 363,000 1,817,730 5.0075 2.855 2.838 2.855 2.832 2.889 639,546 2.8422 -1.18%
2013-01-15 0 5.090 5.080 5.090 5.090 5.130 209,000 1,067,340 5.1069 2.889 2.883 2.889 2.889 2.912 368,223 2.8986 -0.59%
2013-01-14 0 5.120 5.120 5.200 5.090 5.200 200,000 1,025,830 5.1292 2.906 2.906 2.951 2.889 2.951 352,367 2.9113 -2.10%
2013-01-11 0 5.230 5.230 5.240 5.200 5.400 399,100 2,108,206 5.2824 2.968 2.968 2.974 2.951 3.065 703,148 2.9982 -1.32%
2013-01-10 0 5.300 5.300 5.340 5.260 5.360 209,000 1,109,220 5.3073 3.008 3.008 3.031 2.986 3.042 368,223 3.0124 0.95%
2013-01-09 0 5.250 5.210 5.250 5.060 5.300 266,642 1,390,460 5.2147 2.980 2.957 2.980 2.872 3.008 469,779 2.9598 0.96%
2013-01-08 0 5.200 5.200 5.300 5.180 5.390 228,000 1,190,350 5.2208 2.951 2.951 3.008 2.940 3.059 401,698 2.9633 0.58%
2013-01-07 0 5.170 5.170 5.240 5.120 5.230 90,000 464,880 5.1653 2.934 2.934 2.974 2.906 2.968 158,565 2.9318 -0.19%
2013-01-04 0 5.180 5.180 5.250 5.110 5.300 192,000 993,140 5.1726 2.940 2.940 2.980 2.900 3.008 338,272 2.9359 -2.45%
2013-01-03 0 5.310 5.300 5.370 5.230 5.380 112,000 594,680 5.3096 3.014 3.008 3.048 2.968 3.054 197,325 3.0137 -1.30%
2013-01-02 0 5.380 5.230 5.400 5.200 5.380 140,000 747,520 5.3394 3.054 2.968 3.065 2.951 3.054 246,657 3.0306 -0.37%
2012-12-31 0 5.400 5.320 5.450 5.300 5.450 107,000 575,780 5.3811 3.065 3.020 3.093 3.008 3.093 188,516 3.0543 2.08%
2012-12-28 0 5.290 5.250 5.300 5.100 5.300 309,000 1,614,430 5.2247 3.003 2.980 3.008 2.895 3.008 544,407 2.9655 3.73%
2012-12-27 0 5.100 5.080 5.140 4.850 5.100 620,350 3,107,776 5.0097 2.895 2.883 2.917 2.753 2.895 1,092,953 2.8435 4.72%
2012-12-24 0 4.870 4.850 4.880 4.810 4.880 78,650 381,030 4.8446 2.764 2.753 2.770 2.730 2.770 138,568 2.7498 0.62%
2012-12-21 0 4.840 4.820 4.850 4.810 4.850 358,000 1,728,750 4.8289 2.747 2.736 2.753 2.730 2.753 630,736 2.7408 0.62%
2012-12-20 0 4.810 4.810 4.840 4.760 4.840 414,000 1,988,560 4.8033 2.730 2.730 2.747 2.702 2.747 729,399 2.7263 1.26%
2012-12-19 0 4.750 4.750 4.790 4.650 4.840 352,000 1,668,010 4.7387 2.696 2.696 2.719 2.639 2.747 620,165 2.6896 1.28%
2012-12-18 0 4.690 4.680 4.700 4.680 4.740 36,000 168,650 4.6847 2.662 2.656 2.668 2.656 2.690 63,426 2.6590 0.21%
2012-12-17 0 4.680 4.650 4.680 4.630 4.680 28,000 130,390 4.6568 2.656 2.639 2.656 2.628 2.656 49,331 2.6431 0.00%
2012-12-14 0 4.680 4.680 4.700 4.650 4.700 238,000 1,118,310 4.6988 2.656 2.656 2.668 2.639 2.668 419,316 2.6670 -1.68%
2012-12-13 0 4.760 4.760 4.810 4.700 4.800 249,000 1,185,810 4.7623 2.702 2.702 2.730 2.668 2.724 438,697 2.7030 1.28%
2012-12-12 0 4.700 4.660 4.700 4.600 4.700 318,000 1,481,830 4.6598 2.668 2.645 2.668 2.611 2.668 560,263 2.6449 2.17%
2012-12-11 0 4.600 4.600 4.620 4.600 4.630 435,000 2,002,090 4.6025 2.611 2.611 2.622 2.611 2.628 766,398 2.6123 1.10%
2012-12-10 0 4.550 4.530 4.550 4.500 4.550 799,000 3,615,710 4.5253 2.583 2.571 2.583 2.554 2.583 1,407,705 2.5685 1.11%
2012-12-07 0 4.500 4.490 4.540 4.420 4.510 492,000 2,195,800 4.4630 2.554 2.548 2.577 2.509 2.560 866,822 2.5332 0.45%
2012-12-06 0 4.480 4.450 4.480 4.450 4.520 308,000 1,378,910 4.4770 2.543 2.526 2.543 2.526 2.566 542,645 2.5411 -1.10%
2012-12-05 0 4.530 4.510 4.530 4.500 4.850 172,000 777,940 4.5229 2.571 2.560 2.571 2.554 2.753 303,035 2.5672 1.12%
2012-12-04 0 4.480 4.470 4.480 4.460 4.480 205,000 917,415 4.4752 2.543 2.537 2.543 2.531 2.543 361,176 2.5401 0.22%
2012-12-03 0 4.470 4.460 4.500 4.470 4.520 144,000 648,130 4.5009 2.537 2.531 2.554 2.537 2.566 253,704 2.5547 -0.45%
2012-11-30 0 4.490 4.450 4.500 4.490 4.550 57,000 257,180 4.5119 2.548 2.526 2.554 2.548 2.583 100,425 2.5609 -0.66%
2012-11-29 0 4.520 4.480 4.520 4.500 4.530 111,000 500,300 4.5072 2.566 2.543 2.566 2.554 2.571 195,564 2.5582 0.44%
2012-11-28 0 4.500 4.500 4.510 4.490 4.500 740,000 3,329,770 4.4997 2.554 2.554 2.560 2.548 2.554 1,303,757 2.5540 -0.44%
2012-11-27 0 4.520 4.520 4.530 4.500 4.520 171,000 772,130 4.5154 2.566 2.566 2.571 2.554 2.566 301,274 2.5629 0.00%
2012-11-26 0 4.520 4.500 4.520 4.500 4.520 387,550 1,748,929 4.5128 2.566 2.554 2.566 2.554 2.566 682,799 2.5614 0.00%
2012-11-23 0 4.520 4.520 4.550 4.490 4.580 228,000 1,031,900 4.5259 2.566 2.566 2.583 2.548 2.600 401,698 2.5688 0.67%
2012-11-22 0 4.490 4.470 4.490 4.470 4.500 501,000 2,251,630 4.4943 2.548 2.537 2.548 2.537 2.554 882,679 2.5509 0.67%
2012-11-21 0 4.460 4.430 4.580 4.410 4.500 127,000 565,330 4.4514 2.531 2.514 2.600 2.503 2.554 223,753 2.5266 -0.89%
2012-11-20 0 4.500 4.470 4.510 4.470 4.510 210,000 944,120 4.4958 2.554 2.537 2.560 2.537 2.560 369,985 2.5518 1.35%
2012-11-19 0 4.440 4.400 4.450 4.400 4.500 72,000 319,860 4.4425 2.520 2.497 2.526 2.497 2.554 126,852 2.5215 2.78%
2012-11-16 0 4.320 4.300 4.430 4.300 4.420 220,000 955,910 4.3450 2.452 2.441 2.514 2.441 2.509 387,603 2.4662 -0.92%
2012-11-15 0 4.360 4.350 4.400 4.320 4.470 123,000 539,530 4.3864 2.475 2.469 2.497 2.452 2.537 216,706 2.4897 -0.91%
2012-11-14 0 4.400 4.390 4.400 4.360 4.450 119,000 526,130 4.4213 2.497 2.492 2.497 2.475 2.526 209,658 2.5095 0.00%
2012-11-13 0 4.400 4.380 4.410 4.320 4.430 170,000 747,590 4.3976 2.497 2.486 2.503 2.452 2.514 299,512 2.4960 -0.90%
2012-11-12 0 4.440 4.410 4.450 4.380 4.450 120,000 530,960 4.4247 2.520 2.503 2.526 2.486 2.526 211,420 2.5114 -0.45%
2012-11-09 0 4.460 4.450 4.470 4.450 4.530 188,000 844,970 4.4945 2.531 2.526 2.537 2.526 2.571 331,225 2.5510 0.45%
2012-11-08 0 4.440 4.440 4.480 4.440 4.700 194,000 876,630 4.5187 2.520 2.520 2.543 2.520 2.668 341,796 2.5648 -3.48%
2012-11-07 0 4.600 4.580 4.600 4.500 4.720 379,000 1,759,070 4.6413 2.611 2.600 2.611 2.554 2.679 667,735 2.6344 2.91%
2012-11-06 0 4.470 4.470 4.490 4.450 4.600 168,000 754,640 4.4919 2.537 2.537 2.548 2.526 2.611 295,988 2.5496 0.68%
2012-11-05 0 4.440 4.440 4.510 4.420 4.540 262,000 1,171,640 4.4719 2.520 2.520 2.560 2.509 2.577 461,600 2.5382 -0.67%
2012-11-02 0 4.470 4.460 4.560 4.470 4.660 169,000 770,520 4.5593 2.537 2.531 2.588 2.537 2.645 297,750 2.5878 -1.76%
2012-11-01 0 4.550 4.540 4.590 4.520 4.670 176,000 811,400 4.6102 2.583 2.577 2.605 2.566 2.651 310,083 2.6167 0.89%
2012-10-31 0 4.510 4.510 4.520 4.400 4.520 345,000 1,540,100 4.4641 2.560 2.560 2.566 2.497 2.566 607,833 2.5338 0.45%
2012-10-30 0 4.490 4.440 4.490 4.390 4.500 77,000 341,380 4.4335 2.548 2.520 2.548 2.492 2.554 135,661 2.5164 1.81%
2012-10-29 0 4.410 4.410 4.480 4.410 4.530 77,000 341,110 4.4300 2.503 2.503 2.543 2.503 2.571 135,661 2.5144 0.00%
2012-10-26 0 4.410 4.410 4.420 4.380 4.450 500,200 2,207,548 4.4133 2.503 2.503 2.509 2.486 2.526 881,269 2.5050 -2.00%
2012-10-25 0 4.500 4.450 4.500 4.430 4.580 620,000 2,787,960 4.4967 2.554 2.526 2.554 2.514 2.600 1,092,337 2.5523 -3.02%
2012-10-24 0 4.640 4.580 4.640 4.300 4.700 557,000 2,461,930 4.4200 2.634 2.600 2.634 2.441 2.668 981,341 2.5087 5.69%
2012-10-22 0 4.390 4.380 4.400 4.200 4.400 440,000 1,900,340 4.3190 2.492 2.486 2.497 2.384 2.497 775,207 2.4514 -0.45%
2012-10-19 0 4.410 4.370 4.410 4.350 4.480 394,000 1,733,680 4.4002 2.503 2.480 2.503 2.469 2.543 694,162 2.4975 -1.56%
2012-10-18 0 4.480 4.480 4.490 4.390 4.500 810,500 3,596,745 4.4377 2.543 2.543 2.548 2.492 2.554 1,427,966 2.5188 1.82%
2012-10-17 0 4.400 4.400 4.420 4.170 4.520 3,315,000 14,605,720 4.4059 2.497 2.497 2.509 2.367 2.566 5,840,478 2.5008 5.52%
2012-10-16 0 4.170 4.170 4.180 3.930 4.190 2,083,000 8,392,720 4.0292 2.367 2.367 2.373 2.231 2.378 3,669,899 2.2869 6.65%
2012-10-15 0 3.910 3.910 3.920 3.890 3.950 323,000 1,265,740 3.9187 2.219 2.219 2.225 2.208 2.242 569,072 2.2242 0.26%
2012-10-12 0 3.900 3.900 3.920 3.820 3.920 430,000 1,674,050 3.8931 2.214 2.214 2.225 2.168 2.225 757,588 2.2097 2.09%
2012-10-11 0 3.820 3.820 3.860 3.750 3.870 373,000 1,427,070 3.8259 2.168 2.168 2.191 2.128 2.197 657,164 2.1716 0.53%
2012-10-10 0 3.800 3.790 3.800 3.750 3.800 343,000 1,291,210 3.7645 2.157 2.151 2.157 2.128 2.157 604,309 2.1367 -0.52%
2012-10-09 0 3.820 3.820 3.830 3.800 3.870 472,000 1,813,110 3.8413 2.168 2.168 2.174 2.157 2.197 831,585 2.1803 -0.78%
2012-10-08 0 3.850 3.820 3.850 3.780 3.860 436,000 1,661,790 3.8114 2.185 2.168 2.185 2.145 2.191 768,159 2.1633 -0.26%
2012-10-05 0 3.860 3.850 3.870 3.800 3.930 498,000 1,921,925 3.8593 2.191 2.185 2.197 2.157 2.231 877,393 2.1905 -2.03%
2012-10-04 0 3.940 3.930 3.960 3.920 3.980 396,000 1,566,940 3.9569 2.236 2.231 2.248 2.225 2.259 697,686 2.2459 0.51%
2012-10-03 0 3.920 3.910 3.950 3.830 3.970 463,000 1,811,470 3.9125 2.225 2.219 2.242 2.174 2.253 815,729 2.2207 2.62%
2012-09-28 0 3.820 3.800 3.830 3.790 3.840 486,000 1,848,960 3.8044 2.168 2.157 2.174 2.151 2.180 856,251 2.1594 0.79%
2012-09-27 0 3.790 3.780 3.800 3.760 3.840 340,000 1,286,600 3.7841 2.151 2.145 2.157 2.134 2.180 599,023 2.1478 0.80%
2012-09-26 0 3.760 3.760 3.780 3.750 3.800 174,000 655,490 3.7672 2.134 2.134 2.145 2.128 2.157 306,559 2.1382 0.53%
2012-09-25 0 3.740 3.750 3.780 3.710 3.770 1,322,000 4,949,520 3.7440 2.123 2.128 2.145 2.106 2.140 2,329,144 2.1250 -0.80%
2012-09-24 0 3.770 3.760 3.770 3.720 3.800 203,000 764,170 3.7644 2.140 2.134 2.140 2.111 2.157 357,652 2.1366 1.34%
2012-09-21 0 3.720 3.720 3.770 3.690 3.780 1,052,500 3,926,235 3.7304 2.111 2.111 2.140 2.094 2.145 1,854,330 2.1173 -1.59%
2012-09-20 0 3.780 3.770 3.780 3.700 3.850 327,000 1,235,610 3.7786 2.145 2.140 2.145 2.100 2.185 576,120 2.1447 -1.56%
2012-09-19 0 3.840 3.760 3.840 3.820 3.920 247,000 958,700 3.8814 2.180 2.134 2.180 2.168 2.225 435,173 2.2030 -1.79%
2012-09-18 0 3.910 3.900 3.920 3.870 3.960 442,000 1,734,280 3.9237 2.219 2.214 2.225 2.197 2.248 778,730 2.2271 0.00%
2012-09-17 0 3.910 3.910 3.950 3.860 4.020 1,242,000 4,877,600 3.9272 2.219 2.219 2.242 2.191 2.282 2,188,197 2.2290 1.30%
2012-09-14 0 3.860 3.840 3.860 3.790 3.940 1,932,000 7,447,080 3.8546 2.191 2.180 2.191 2.151 2.236 3,403,862 2.1878 3.21%
2012-09-13 0 3.740 3.730 3.760 3.680 3.800 499,280 1,872,276 3.7500 2.123 2.117 2.134 2.089 2.157 879,648 2.1284 -0.80%
2012-09-12 0 3.770 3.770 3.800 3.700 3.880 263,000 991,950 3.7717 2.140 2.140 2.157 2.100 2.202 463,362 2.1408 1.34%
2012-09-11 0 3.720 3.710 3.720 3.710 3.750 154,000 575,000 3.7338 2.111 2.106 2.111 2.106 2.128 271,322 2.1193 -1.85%
2012-09-10 0 3.790 3.760 3.790 3.780 3.800 252,000 954,440 3.7875 2.151 2.134 2.151 2.145 2.157 443,982 2.1497 0.00%
2012-09-07 0 3.790 3.780 3.800 3.760 3.890 182,000 693,160 3.8086 2.151 2.145 2.157 2.134 2.208 320,654 2.1617 0.53%
2012-09-06 0 3.770 3.770 3.790 3.750 3.980 52,000 196,600 3.7808 2.140 2.140 2.151 2.128 2.259 91,615 2.1459 -0.79%
2012-09-05 0 3.800 3.800 3.810 3.760 3.850 385,000 1,465,560 3.8066 2.157 2.157 2.163 2.134 2.185 678,306 2.1606 -1.81%
2012-09-04 0 3.870 3.870 3.900 3.860 3.960 130,280 508,125 3.9003 2.197 2.197 2.214 2.191 2.248 229,532 2.2137 -3.01%
2012-09-03 0 3.990 3.960 3.990 3.950 3.990 178,000 708,280 3.9791 2.265 2.248 2.265 2.242 2.265 313,606 2.2585 1.27%
2012-08-31 0 3.940 3.920 3.990 3.910 4.050 558,000 2,220,630 3.9796 2.236 2.225 2.265 2.219 2.299 983,103 2.2588 -2.96%
2012-08-30 0 4.060 4.040 4.100 4.000 4.100 184,000 748,560 4.0683 2.304 2.293 2.327 2.270 2.327 324,177 2.3091 -0.73%
2012-08-29 0 4.090 4.090 4.160 4.000 4.350 740,000 3,072,590 4.1521 2.321 2.321 2.361 2.270 2.469 1,303,757 2.3567 -6.41%
2012-08-28 0 4.370 4.370 4.400 4.370 4.450 104,000 456,900 4.3933 2.480 2.480 2.497 2.480 2.526 183,231 2.4936 -1.80%
2012-08-27 0 4.450 4.410 4.460 4.370 4.720 878,000 3,944,920 4.4931 2.526 2.503 2.531 2.480 2.679 1,546,890 2.5502 -9.18%
2012-08-24 0 4.900 4.880 4.900 4.870 4.940 47,000 230,660 4.9077 2.781 2.770 2.781 2.764 2.804 82,806 2.7855 -0.61%
2012-08-23 0 4.930 4.930 4.980 4.820 4.960 675,000 3,311,680 4.9062 2.798 2.798 2.827 2.736 2.815 1,189,238 2.7847 0.82%
2012-08-22 0 4.890 4.800 4.890 - - 0 0 - 2.776 2.724 2.776 - - 0 - 0.00%
2012-08-21 0 4.890 4.890 4.950 4.850 4.980 101,000 494,540 4.8964 2.776 2.776 2.810 2.753 2.827 177,945 2.7792 0.82%
2012-08-20 0 4.850 4.850 4.900 4.840 4.900 141,000 688,760 4.8848 2.753 2.753 2.781 2.747 2.781 248,419 2.7726 1.04%
2012-08-17 0 4.800 4.760 4.800 4.700 4.930 113,000 543,100 4.8062 2.724 2.702 2.724 2.668 2.798 199,087 2.7280 -1.03%
2012-08-16 0 4.850 4.850 4.980 4.830 4.850 35,000 169,600 4.8457 2.753 2.753 2.827 2.741 2.753 61,664 2.7504 -0.21%
2012-08-15 0 4.860 4.860 4.950 4.850 4.870 22,000 106,890 4.8586 2.758 2.758 2.810 2.753 2.764 38,760 2.7577 -0.61%
2012-08-14 0 4.890 4.830 4.920 4.820 5.000 140,000 687,950 4.9139 2.776 2.741 2.793 2.736 2.838 246,657 2.7891 -2.40%
2012-08-13 0 5.010 - 5.000 4.800 5.120 207,000 1,037,130 5.0103 2.844 - 2.838 2.724 2.906 364,700 2.8438 -1.38%
2012-08-10 0 5.080 5.070 5.140 5.080 5.100 25,000 127,240 5.0896 2.883 2.878 2.917 2.883 2.895 44,046 2.8888 -0.39%
2012-08-09 0 5.100 5.100 5.150 5.070 5.150 104,000 530,810 5.1039 2.895 2.895 2.923 2.878 2.923 183,231 2.8969 0.59%
2012-08-08 0 5.070 5.070 5.200 5.060 5.290 133,000 684,650 5.1477 2.878 2.878 2.951 2.872 3.003 234,324 2.9218 0.00%
2012-08-07 0 5.070 5.070 5.100 5.050 5.150 194,000 988,210 5.0939 2.878 2.878 2.895 2.866 2.923 341,796 2.8912 -0.20%
2012-08-06 0 5.080 5.070 5.100 5.020 5.230 156,000 793,680 5.0877 2.883 2.878 2.895 2.849 2.968 274,846 2.8877 0.20%
2012-08-03 0 5.070 5.050 5.180 5.050 5.230 319,000 1,637,910 5.1345 2.878 2.866 2.940 2.866 2.968 562,025 2.9143 -4.34%
2012-08-02 0 5.300 5.160 5.300 5.150 5.300 48,000 250,480 5.2183 3.008 2.929 3.008 2.923 3.008 84,568 2.9619 1.53%
2012-08-01 0 5.220 5.210 5.300 5.170 5.300 71,000 372,590 5.2477 2.963 2.957 3.008 2.934 3.008 125,090 2.9786 -0.76%
2012-07-31 0 5.260 5.250 5.300 5.250 5.350 49,000 259,400 5.2939 2.986 2.980 3.008 2.980 3.037 86,330 3.0048 0.38%
2012-07-30 0 5.240 5.200 5.240 5.200 5.310 161,000 845,890 5.2540 2.974 2.951 2.974 2.951 3.014 283,655 2.9821 -1.13%
2012-07-27 0 5.300 5.120 5.300 5.200 5.300 172,000 906,360 5.2695 3.008 2.906 3.008 2.951 3.008 303,035 2.9909 0.95%
2012-07-26 0 5.250 5.130 5.280 5.170 5.350 119,000 631,430 5.3061 2.980 2.912 2.997 2.934 3.037 209,658 3.0117 -2.60%
2012-07-25 0 5.390 5.350 5.390 5.350 5.390 103,000 553,370 5.3725 3.059 3.037 3.059 3.037 3.059 181,469 3.0494 0.19%
2012-07-24 0 5.380 5.350 5.430 5.320 5.450 53,000 287,420 5.4230 3.054 3.037 3.082 3.020 3.093 93,377 3.0781 -2.18%
2012-07-23 0 5.500 5.420 5.500 5.400 5.500 38,000 206,210 5.4266 3.122 3.076 3.122 3.065 3.122 66,950 3.0801 0.00%
2012-07-20 0 5.500 5.460 5.510 5.450 5.600 178,000 984,980 5.5336 3.122 3.099 3.127 3.093 3.179 313,606 3.1408 1.29%
2012-07-19 0 5.430 5.430 5.500 5.400 5.500 131,000 711,590 5.4320 3.082 3.082 3.122 3.065 3.122 230,800 3.0831 0.93%
2012-07-18 0 5.380 5.380 5.390 5.320 5.450 99,000 537,060 5.4248 3.054 3.054 3.059 3.020 3.093 174,422 3.0791 -1.28%
2012-07-17 0 5.450 5.450 5.470 5.450 5.500 65,000 356,310 5.4817 3.093 3.093 3.105 3.093 3.122 114,519 3.1114 0.00%
2012-07-16 0 5.450 5.450 5.520 5.450 5.550 34,000 187,550 5.5162 3.093 3.093 3.133 3.093 3.150 59,902 3.1309 -1.09%
2012-07-13 0 5.510 5.510 5.620 5.510 5.580 10,000 55,520 5.5520 3.127 3.127 3.190 3.127 3.167 17,618 3.1513 -2.65%
2012-07-12 0 5.660 5.590 5.690 5.660 5.700 30,000 170,280 5.6760 3.213 3.173 3.230 3.213 3.235 52,855 3.2216 -0.35%
2012-07-11 0 5.680 5.680 5.690 5.680 5.680 5,000 28,400 5.6800 3.224 3.224 3.230 3.224 3.224 8,809 3.2239 1.43%
2012-07-10 0 5.600 5.550 5.600 5.510 5.700 1,135,000 6,365,175 5.6081 3.179 3.150 3.179 3.127 3.235 1,999,681 3.1831 -2.10%
2012-07-09 0 5.720 5.720 5.760 5.700 5.790 91,000 521,320 5.7288 3.247 3.247 3.269 3.235 3.286 160,327 3.2516 -1.04%
2012-07-06 0 5.780 5.760 5.780 5.780 5.800 133,000 769,170 5.7832 3.281 3.269 3.281 3.281 3.292 234,324 3.2825 0.52%
2012-07-05 0 5.750 5.720 5.750 5.720 5.780 100,000 574,320 5.7432 3.264 3.247 3.264 3.247 3.281 176,183 3.2598 0.00%
2012-07-04 0 5.750 5.700 5.780 5.750 5.750 53,000 304,750 5.7500 3.264 3.235 3.281 3.264 3.264 93,377 3.2636 0.00%
2012-07-03 0 5.750 5.730 5.760 5.750 5.830 912,000 5,269,880 5.7784 3.264 3.252 3.269 3.264 3.309 1,606,792 3.2798 0.35%
2012-06-29 0 5.730 5.730 5.750 5.680 5.750 24,701 140,864 5.7028 3.252 3.252 3.264 3.224 3.264 43,519 3.2368 -0.35%
2012-06-28 0 5.750 5.720 5.750 5.720 5.750 62,000 356,110 5.7437 3.264 3.247 3.264 3.247 3.264 109,234 3.2601 0.00%
2012-06-27 0 5.750 5.750 5.820 5.750 5.750 81,000 465,750 5.7500 3.264 3.264 3.303 3.264 3.264 142,709 3.2636 -1.20%
2012-06-26 0 5.820 5.630 5.820 - - 93,000 541,260 5.8200 3.303 3.196 3.303 - - 163,851 3.3034 0.00%
2012-06-25 0 5.820 5.790 5.820 5.790 5.880 12,000 69,840 5.8200 3.303 3.286 3.303 3.286 3.337 21,142 3.3034 1.57%
2012-06-22 0 5.730 5.700 5.730 5.700 5.740 154,000 878,120 5.7021 3.252 3.235 3.252 3.235 3.258 271,322 3.2364 -0.17%
2012-06-21 0 5.740 5.740 5.810 5.610 5.860 68,000 393,000 5.7794 3.258 3.258 3.298 3.184 3.326 119,805 3.2803 -1.03%
2012-06-20 0 5.800 5.800 5.890 5.800 5.940 116,000 681,660 5.8764 3.292 3.292 3.343 3.292 3.371 204,373 3.3354 -0.51%
2012-06-19 0 5.830 5.790 5.830 5.790 5.840 56,410 328,236 5.8188 3.309 3.286 3.309 3.286 3.315 99,385 3.3027 -0.17%
2012-06-18 0 5.840 5.800 5.840 5.800 5.860 93,000 542,550 5.8339 3.315 3.292 3.315 3.292 3.326 163,851 3.3113 0.86%
2012-06-15 0 5.790 5.700 5.790 5.530 5.790 26,000 147,130 5.6588 3.286 3.235 3.286 3.139 3.286 45,808 3.2119 4.70%
2012-06-14 0 5.530 5.460 5.600 5.450 5.700 64,000 360,080 5.6263 3.139 3.099 3.179 3.093 3.235 112,757 3.1934 2.03%
2012-06-13 0 5.420 5.420 5.600 5.420 5.460 10,000 54,410 5.4410 3.076 3.076 3.179 3.076 3.099 17,618 3.0883 -1.09%
2012-06-12 0 5.480 5.450 5.550 - - 0 0 - 3.110 3.093 3.150 - - 0 - 0.00%
2012-06-11 0 5.480 5.450 5.490 5.440 5.490 37,000 202,110 5.4624 3.110 3.093 3.116 3.088 3.116 65,188 3.1004 0.74%
2012-06-08 0 5.440 5.440 5.600 5.440 5.610 57,000 315,580 5.5365 3.088 3.088 3.179 3.088 3.184 100,425 3.1425 -0.91%
2012-06-07 0 5.490 5.450 5.490 5.450 5.540 102,000 560,580 5.4959 3.116 3.093 3.116 3.093 3.144 179,707 3.1194 0.55%
2012-06-06 0 5.460 5.430 5.460 5.400 5.500 290,000 1,570,190 5.4144 3.099 3.082 3.099 3.065 3.122 510,932 3.0732 0.74%
2012-06-05 0 5.420 5.420 5.470 5.420 5.470 72,000 392,400 5.4500 3.076 3.076 3.105 3.076 3.105 126,852 3.0934 -0.91%
2012-06-04 0 5.470 5.450 5.470 5.410 5.540 251,000 1,380,940 5.5018 3.105 3.093 3.105 3.071 3.144 442,220 3.1227 -3.01%
2012-06-01 0 5.640 5.510 5.800 5.640 5.830 30,083 173,691 5.7737 3.201 3.127 3.292 3.201 3.309 53,001 3.2771 -2.25%
2012-05-31 0 5.770 5.750 5.810 5.750 5.900 200,000 1,161,530 5.8077 3.275 3.264 3.298 3.264 3.349 352,367 3.2964 0.35%
2012-05-30 0 5.750 5.750 5.760 5.750 5.800 189,000 1,092,210 5.7789 3.264 3.264 3.269 3.264 3.292 332,987 3.2800 0.63%
2012-05-29 0 5.960 5.960 5.980 5.710 5.960 287,000 1,699,620 5.9220 3.243 3.243 3.254 3.107 3.243 527,415 3.2225 0.51%
2012-05-28 0 5.930 5.900 5.960 5.870 5.950 83,000 490,140 5.9053 3.227 3.211 3.243 3.194 3.238 152,528 3.2134 1.72%
2012-05-25 0 5.830 5.820 5.850 5.810 5.830 38,000 222,500 5.8553 3.172 3.167 3.183 3.162 3.172 69,832 3.1862 0.52%
2012-05-24 0 5.800 5.800 5.830 5.800 5.910 216,000 1,258,310 5.8255 3.156 3.156 3.172 3.156 3.216 396,940 3.1700 -0.51%
2012-05-23 0 5.830 5.800 5.840 5.760 5.860 121,000 704,850 5.8252 3.172 3.156 3.178 3.134 3.189 222,360 3.1699 -1.85%
2012-05-22 0 5.940 5.940 5.980 5.830 5.980 109,410 649,359 5.9351 3.232 3.232 3.254 3.172 3.254 201,061 3.2297 1.89%
2012-05-21 0 5.830 5.830 6.000 5.800 5.920 355,000 2,136,379 6.0180 3.172 3.172 3.265 3.156 3.221 652,378 3.2748 -1.19%
2012-05-18 0 5.900 5.900 6.000 5.900 6.090 472,000 2,838,505 6.0138 3.211 3.211 3.265 3.211 3.314 867,387 3.2725 -3.12%
2012-05-17 0 6.090 6.020 6.090 5.810 6.100 524,000 3,145,500 6.0029 3.314 3.276 3.314 3.162 3.319 962,946 3.2665 4.82%
2012-05-16 0 5.810 5.780 5.950 5.780 6.030 414,000 2,470,570 5.9676 3.162 3.145 3.238 3.145 3.281 760,801 3.2473 -5.68%
2012-05-15 0 6.160 6.160 6.260 6.150 6.300 96,000 597,120 6.2200 3.352 3.352 3.406 3.347 3.428 176,418 3.3847 -2.22%
2012-05-14 0 6.300 6.270 6.320 6.280 6.400 151,000 962,570 6.3746 3.428 3.412 3.439 3.417 3.483 277,490 3.4688 -1.56%
2012-05-11 0 6.400 6.400 6.410 6.400 6.420 105,000 672,760 6.4072 3.483 3.483 3.488 3.483 3.494 192,957 3.4866 -0.31%
2012-05-10 0 6.420 6.420 6.550 6.400 6.420 55,000 352,750 6.4136 3.494 3.494 3.564 3.483 3.494 101,073 3.4901 0.16%
2012-05-09 0 6.410 6.410 6.430 6.400 6.550 79,000 508,420 6.4357 3.488 3.488 3.499 3.483 3.564 145,177 3.5021 -3.61%
2012-05-08 0 6.650 6.580 6.650 6.520 6.700 38,000 250,630 6.5955 3.619 3.581 3.619 3.548 3.646 69,832 3.5890 1.99%
2012-05-07 0 6.520 6.520 6.660 6.520 6.660 128,000 847,480 6.6209 3.548 3.548 3.624 3.548 3.624 235,224 3.6029 -2.10%
2012-05-04 0 6.660 6.650 6.760 6.600 6.800 162,000 1,094,580 6.7567 3.624 3.619 3.679 3.591 3.700 297,705 3.6767 -2.49%
2012-05-03 0 6.830 6.810 6.830 6.830 6.900 116,298 796,828 6.8516 3.717 3.706 3.717 3.717 3.755 213,719 3.7284 -1.01%
2012-05-02 0 6.900 6.900 6.950 6.880 6.940 234,000 1,616,010 6.9060 3.755 3.755 3.782 3.744 3.776 430,018 3.7580 0.29%
2012-04-30 0 6.880 6.810 6.880 6.870 6.940 112,000 771,110 6.8849 3.744 3.706 3.744 3.738 3.776 205,821 3.7465 0.15%
2012-04-27 0 6.870 6.870 6.920 6.850 6.950 104,000 721,910 6.9414 3.738 3.738 3.766 3.728 3.782 191,119 3.7773 -1.29%
2012-04-26 0 6.960 6.960 7.000 6.960 7.010 52,000 364,020 7.0004 3.787 3.787 3.809 3.787 3.815 95,560 3.8094 -0.14%
2012-04-25 0 6.970 6.970 7.050 6.920 7.020 40,000 278,780 6.9695 3.793 3.793 3.836 3.766 3.820 73,507 3.7925 0.87%
2012-04-24 0 6.910 6.900 6.910 6.880 6.920 25,000 172,470 6.8988 3.760 3.755 3.760 3.744 3.766 45,942 3.7541 0.44%
2012-04-23 0 6.880 6.880 6.890 6.860 6.930 85,000 585,700 6.8906 3.744 3.744 3.749 3.733 3.771 156,203 3.7496 -0.43%
2012-04-20 0 6.910 6.900 6.910 6.780 6.920 118,917 816,528 6.8664 3.760 3.755 3.760 3.689 3.766 218,532 3.7364 0.44%
2012-04-19 0 6.880 6.880 6.960 6.860 6.900 54,000 371,610 6.8817 3.744 3.744 3.787 3.733 3.755 99,235 3.7447 -1.29%
2012-04-18 0 6.970 6.960 7.000 6.890 7.000 55,298 384,335 6.9503 3.793 3.787 3.809 3.749 3.809 101,620 3.7821 0.14%
2012-04-17 0 6.960 6.900 7.000 6.840 6.960 108,000 746,840 6.9152 3.787 3.755 3.809 3.722 3.787 198,470 3.7630 0.87%
2012-04-16 0 6.900 6.900 7.050 6.880 6.910 161,000 1,110,750 6.8991 3.755 3.755 3.836 3.744 3.760 295,867 3.7542 0.00%
2012-04-13 0 6.900 6.900 6.910 6.890 6.910 54,000 372,620 6.9004 3.755 3.755 3.760 3.749 3.760 99,235 3.7549 0.29%
2012-04-12 0 6.880 6.850 6.950 6.850 7.000 123,000 853,720 6.9408 3.744 3.728 3.782 3.728 3.809 226,035 3.7769 -1.01%
2012-04-11 0 6.950 6.960 7.020 6.840 7.000 102,775 713,419 6.9416 3.782 3.787 3.820 3.722 3.809 188,868 3.7773 1.61%
2012-04-10 0 6.840 6.840 6.910 6.780 6.840 58,000 395,300 6.8155 3.722 3.722 3.760 3.689 3.722 106,586 3.7088 -1.01%
2012-04-05 0 6.910 6.880 6.910 6.790 6.910 41,775 286,735 6.8638 3.760 3.744 3.760 3.695 3.760 76,769 3.7350 0.14%
2012-04-03 0 6.900 6.900 6.940 6.880 6.940 433,000 2,985,150 6.8941 3.755 3.755 3.776 3.744 3.776 795,717 3.7515 0.29%
2012-04-02 0 6.880 6.880 6.900 6.850 6.920 176,000 1,212,440 6.8889 3.744 3.744 3.755 3.728 3.766 323,432 3.7487 -1.01%
2012-03-30 0 6.950 6.950 7.080 6.950 7.120 157,000 1,099,140 7.0009 3.782 3.782 3.853 3.782 3.874 288,516 3.8096 -2.11%
2012-03-29 0 7.100 7.040 7.120 6.850 7.100 946,000 6,653,030 7.0328 3.864 3.831 3.874 3.728 3.864 1,738,449 3.8270 2.75%
2012-03-28 0 6.910 6.900 6.960 6.770 6.980 771,000 5,304,440 6.8799 3.760 3.755 3.787 3.684 3.798 1,416,854 3.7438 1.77%
2012-03-27 0 6.790 6.780 6.800 6.500 6.930 894,000 5,987,460 6.6974 3.695 3.689 3.700 3.537 3.771 1,642,890 3.6445 4.46%
2012-03-26 0 6.500 6.490 6.500 6.300 7.150 1,059,000 6,910,540 6.5255 3.537 3.532 3.537 3.428 3.891 1,946,107 3.5510 -4.41%
2012-03-23 0 6.800 6.800 6.840 6.700 7.000 233,000 1,594,730 6.8443 3.700 3.700 3.722 3.646 3.809 428,180 3.7244 -4.76%
2012-03-22 0 7.140 7.100 7.150 6.990 7.140 169,000 1,194,050 7.0654 3.885 3.864 3.891 3.804 3.885 310,569 3.8447 -0.28%
2012-03-21 0 7.160 7.150 7.180 6.960 7.260 338,000 2,396,660 7.0907 3.896 3.891 3.907 3.787 3.951 621,137 3.8585 -1.38%
2012-03-20 0 7.260 7.250 7.260 7.200 7.500 230,000 1,675,720 7.2857 3.951 3.945 3.951 3.918 4.081 422,667 3.9646 -3.20%
2012-03-19 0 7.500 7.490 7.500 7.400 7.630 455,000 3,416,650 7.5091 4.081 4.076 4.081 4.027 4.152 836,146 4.0862 -3.35%
2012-03-16 0 7.760 7.690 7.760 7.650 7.780 60,000 460,450 7.6742 4.223 4.185 4.223 4.163 4.234 110,261 4.1760 0.13%
2012-03-15 0 7.750 7.700 7.750 7.630 7.840 355,000 2,732,330 7.6967 4.217 4.190 4.217 4.152 4.266 652,378 4.1883 -1.15%
2012-03-14 0 7.840 7.820 7.840 7.830 8.090 924,000 7,402,150 8.0110 4.266 4.255 4.266 4.261 4.402 1,698,020 4.3593 -0.63%
2012-03-13 0 7.890 7.880 7.900 7.780 7.910 1,114,000 8,757,220 7.8611 4.293 4.288 4.299 4.234 4.304 2,047,180 4.2777 1.94%
2012-03-12 0 7.740 7.670 7.740 7.700 7.810 441,000 3,410,250 7.7330 4.212 4.174 4.212 4.190 4.250 810,419 4.2080 0.39%
2012-03-09 0 7.710 7.700 7.720 7.510 7.800 319,000 2,467,960 7.7366 4.195 4.190 4.201 4.087 4.244 586,221 4.2099 1.45%
2012-03-08 0 7.600 7.600 7.630 7.400 7.650 184,000 1,395,110 7.5821 4.136 4.136 4.152 4.027 4.163 338,134 4.1259 2.70%
2012-03-07 0 7.400 7.390 7.400 7.300 7.500 232,000 1,714,010 7.3880 4.027 4.021 4.027 3.972 4.081 426,343 4.0203 -3.01%
2012-03-06 0 7.630 7.610 7.630 7.620 7.890 241,000 1,862,480 7.7281 4.152 4.141 4.152 4.147 4.293 442,882 4.2054 -3.05%
2012-03-05 0 7.870 7.850 7.870 7.810 7.920 496,000 3,901,310 7.8655 4.283 4.272 4.283 4.250 4.310 911,491 4.2801 1.03%
2012-03-02 0 7.790 7.780 7.790 7.770 7.820 137,000 1,067,220 7.7899 4.239 4.234 4.239 4.228 4.255 251,763 4.2390 1.04%
2012-03-01 0 7.710 7.700 7.710 7.700 7.900 543,000 4,235,210 7.7997 4.195 4.190 4.195 4.190 4.299 997,862 4.2443 -2.03%
2012-02-29 0 7.870 7.840 7.860 7.800 7.990 1,123,000 8,838,420 7.8704 4.283 4.266 4.277 4.244 4.348 2,063,719 4.2828 2.34%
2012-02-28 0 7.690 7.670 7.690 7.620 7.720 400,000 3,075,680 7.6892 4.185 4.174 4.185 4.147 4.201 735,074 4.1842 1.72%
2012-02-27 0 7.560 7.520 7.570 7.510 7.700 1,181,000 8,988,900 7.6113 4.114 4.092 4.119 4.087 4.190 2,170,305 4.1418 0.13%
2012-02-24 0 7.550 7.500 7.550 7.310 7.560 524,000 3,923,150 7.4869 4.108 4.081 4.108 3.978 4.114 962,946 4.0741 3.42%
2012-02-23 0 7.300 7.300 7.380 7.250 7.390 779,000 5,695,360 7.3111 3.972 3.972 4.016 3.945 4.021 1,431,556 3.9784 -2.67%
2012-02-22 0 7.500 7.470 7.500 7.200 7.540 193,000 1,425,710 7.3871 4.081 4.065 4.081 3.918 4.103 354,673 4.0198 3.59%
2012-02-21 0 7.240 7.200 7.240 7.060 7.280 1,705,000 12,120,090 7.1086 3.940 3.918 3.940 3.842 3.962 3,133,251 3.8682 0.14%
2012-02-20 0 7.230 7.230 7.250 7.100 7.550 202,000 1,473,500 7.2946 3.934 3.934 3.945 3.864 4.108 371,212 3.9694 -4.24%
2012-02-17 0 7.550 7.560 7.590 7.430 7.700 149,000 1,120,500 7.5201 4.108 4.114 4.130 4.043 4.190 273,815 4.0922 -1.18%
2012-02-16 0 7.640 7.640 7.650 7.600 7.820 162,000 1,241,500 7.6636 4.157 4.157 4.163 4.136 4.255 297,705 4.1702 -1.80%
2012-02-15 0 7.780 7.760 7.780 7.740 7.870 709,000 5,524,250 7.7916 4.234 4.223 4.234 4.212 4.283 1,302,918 4.2399 2.37%
2012-02-14 0 7.600 7.570 7.610 7.500 7.690 353,000 2,680,790 7.5943 4.136 4.119 4.141 4.081 4.185 648,702 4.1325 2.43%
2012-02-13 0 7.420 7.400 7.430 7.320 7.430 593,000 4,393,210 7.4084 4.038 4.027 4.043 3.983 4.043 1,089,747 4.0314 0.41%
2012-02-10 0 7.390 7.390 7.450 7.100 7.430 765,000 5,612,770 7.3370 4.021 4.021 4.054 3.864 4.043 1,405,828 3.9925 4.08%
2012-02-09 0 7.100 7.070 7.100 6.890 7.120 1,269,000 8,937,590 7.0430 3.864 3.847 3.864 3.749 3.874 2,332,021 3.8326 3.65%
2012-02-08 0 6.850 6.810 6.850 6.720 6.850 548,500 3,728,030 6.7968 3.728 3.706 3.728 3.657 3.728 1,007,970 3.6986 1.93%
2012-02-07 0 6.720 6.720 6.800 6.720 6.720 151,000 1,014,720 6.7200 3.657 3.657 3.700 3.657 3.657 277,490 3.6568 -1.18%
2012-02-06 0 6.800 6.750 6.800 6.610 6.800 26,000 173,660 6.6792 3.700 3.673 3.700 3.597 3.700 47,780 3.6346 0.00%
2012-02-03 0 6.800 6.750 6.800 6.750 6.800 24,000 162,700 6.7792 3.700 3.673 3.700 3.673 3.700 44,104 3.6890 0.00%
2012-02-02 0 6.800 6.800 6.900 6.530 6.900 476,000 3,203,900 6.7309 3.700 3.700 3.755 3.553 3.755 874,738 3.6627 7.09%
2012-02-01 0 6.350 6.320 6.410 6.330 6.520 642,000 4,134,465 6.4400 3.455 3.439 3.488 3.445 3.548 1,179,793 3.5044 -2.91%
2012-01-31 0 6.540 6.520 6.540 6.540 6.600 766,000 5,023,800 6.5585 3.559 3.548 3.559 3.559 3.591 1,407,666 3.5689 -0.91%
2012-01-30 0 6.600 6.480 6.620 6.600 6.790 308,000 2,049,490 6.6542 3.591 3.526 3.602 3.591 3.695 566,007 3.6210 -2.65%
2012-01-27 0 6.780 6.760 6.790 6.750 6.810 138,000 937,080 6.7904 3.689 3.679 3.695 3.673 3.706 253,600 3.6951 -1.02%
2012-01-26 0 6.850 6.800 6.850 6.850 6.950 488,000 3,364,800 6.8951 3.728 3.700 3.728 3.728 3.782 896,790 3.7520 -0.15%
2012-01-20 0 6.860 6.850 6.860 6.850 6.870 216,000 1,482,850 6.8650 3.733 3.728 3.733 3.728 3.738 396,940 3.7357 -0.29%
2012-01-19 0 6.880 6.870 6.890 6.880 6.900 457,000 3,147,020 6.8863 3.744 3.738 3.749 3.744 3.755 839,822 3.7472 -0.29%
2012-01-18 0 6.900 6.890 6.900 6.890 6.910 1,254,000 8,653,430 6.9007 3.755 3.749 3.755 3.749 3.760 2,304,456 3.7551 1.47%
2012-01-17 0 6.800 6.800 6.890 6.790 6.820 134,000 911,160 6.7997 3.700 3.700 3.749 3.695 3.711 246,250 3.7001 -1.45%
2012-01-16 0 6.900 6.700 6.900 6.800 6.900 149,000 1,021,985 6.8590 3.755 3.646 3.755 3.700 3.755 273,815 3.7324 1.47%
2012-01-13 0 6.800 6.750 6.880 6.800 6.830 24,000 163,260 6.8025 3.700 3.673 3.744 3.700 3.717 44,104 3.7017 0.00%
2012-01-12 0 6.800 6.770 6.820 6.800 6.880 390,000 2,652,420 6.8011 3.700 3.684 3.711 3.700 3.744 716,697 3.7009 0.00%
2012-01-11 0 6.800 6.800 6.900 6.800 6.800 27,000 183,600 6.8000 3.700 3.700 3.755 3.700 3.700 49,617 3.7003 0.00%
2012-01-10 0 6.800 6.800 6.830 6.800 6.850 49,000 333,500 6.8061 3.700 3.700 3.717 3.700 3.728 90,047 3.7036 0.00%
2012-01-09 0 6.800 6.700 6.800 6.800 6.800 11,000 74,800 6.8000 3.700 3.646 3.700 3.700 3.700 20,215 3.7003 0.74%
2012-01-06 0 6.750 6.700 6.750 6.600 6.800 57,000 383,290 6.7244 3.673 3.646 3.673 3.591 3.700 104,748 3.6592 -2.03%
2012-01-05 0 6.890 6.850 6.900 6.800 6.890 83,000 570,430 6.8727 3.749 3.728 3.755 3.700 3.749 152,528 3.7398 -0.14%
2012-01-04 0 6.900 6.610 6.900 - - 0 0 - 3.755 3.597 3.755 - - 0 - 0.00%
2012-01-03 0 6.900 6.660 6.900 6.900 6.900 2,000 13,800 6.9000 3.755 3.624 3.755 3.755 3.755 3,675 3.7547 4.55%
2011-12-30 0 6.600 6.400 6.600 6.700 6.800 103,000 697,920 6.7759 3.591 3.483 3.591 3.646 3.700 189,281 3.6872 -2.94%
2011-12-29 0 6.800 6.750 6.900 6.750 6.800 7,000 47,325 6.7607 3.700 3.673 3.755 3.673 3.700 12,864 3.6789 -1.45%
2011-12-28 0 6.900 6.450 6.900 6.900 6.900 8,000 55,200 6.9000 3.755 3.510 3.755 3.755 3.755 14,701 3.7547 2.99%
2011-12-23 0 6.700 6.670 6.900 6.600 6.700 150,000 1,003,110 6.6874 3.646 3.630 3.755 3.591 3.646 275,653 3.6390 0.00%
2011-12-22 0 6.700 6.500 6.700 6.500 6.700 32,000 211,880 6.6213 3.646 3.537 3.646 3.537 3.646 58,806 3.6030 0.00%
2011-12-21 0 6.700 6.600 6.810 6.500 6.500 47,000 306,800 6.5277 3.646 3.591 3.706 3.537 3.537 86,371 3.5521 0.00%
2011-12-20 0 6.700 6.700 7.680 6.030 6.700 40,000 262,930 6.5733 3.646 3.646 4.179 3.281 3.646 73,507 3.5769 1.52%
2011-12-19 0 6.600 6.600 7.150 6.600 6.620 31,000 204,640 6.6013 3.591 3.591 3.891 3.591 3.602 56,968 3.5922 0.00%
2011-12-16 0 6.600 6.470 7.200 6.390 6.700 165,000 1,072,700 6.5012 3.591 3.521 3.918 3.477 3.646 303,218 3.5377 1.54%
2011-12-15 0 6.500 6.420 6.600 6.200 6.600 157,000 1,014,350 6.4608 3.537 3.494 3.591 3.374 3.591 288,516 3.5157 -1.52%
2011-12-14 0 6.600 6.600 7.190 - - 0 0 - 3.591 3.591 3.913 - - 0 - 0.00%
2011-12-13 0 6.600 6.510 6.630 6.600 6.600 94,000 620,400 6.6000 3.591 3.543 3.608 3.591 3.591 172,742 3.5915 -0.45%
2011-12-12 0 6.630 6.630 6.900 - - 0 0 - 3.608 3.608 3.755 - - 0 - 0.30%
2011-12-09 0 6.610 6.610 6.880 6.600 6.880 217,000 1,476,090 6.8023 3.597 3.597 3.744 3.591 3.744 398,777 3.7015 -3.92%
2011-12-08 0 6.880 6.820 6.850 6.850 6.880 25,000 171,460 6.8584 3.744 3.711 3.728 3.728 3.744 45,942 3.7321 1.93%
2011-12-07 0 6.750 6.660 6.800 6.750 6.800 112,000 755,800 6.7482 3.673 3.624 3.700 3.673 3.700 205,821 3.6721 -2.03%
2011-12-06 0 6.890 6.700 6.900 6.700 6.900 96,000 649,170 6.7622 3.749 3.646 3.755 3.646 3.755 176,418 3.6797 3.61%
2011-12-05 0 6.650 6.650 6.800 6.600 6.900 58,000 388,020 6.6900 3.619 3.619 3.700 3.591 3.755 106,586 3.6405 -3.62%
2011-12-02 0 6.900 6.620 6.900 6.550 6.900 11,000 74,303 6.7548 3.755 3.602 3.755 3.564 3.755 20,215 3.6757 4.55%
2011-12-01 0 6.600 6.600 6.900 6.600 6.900 35,066 238,130 6.7909 3.591 3.591 3.755 3.591 3.755 64,440 3.6954 0.15%
2011-11-30 0 6.590 6.590 6.900 6.530 6.700 176,000 1,185,900 6.7381 3.586 3.586 3.755 3.553 3.646 323,432 3.6666 -1.20%
2011-11-29 0 6.670 6.660 6.900 6.600 6.900 166,000 1,122,400 6.7614 3.630 3.624 3.755 3.591 3.755 305,056 3.6793 -1.33%
2011-11-28 0 6.760 6.550 6.800 6.600 6.760 11,000 74,000 6.7273 3.679 3.564 3.700 3.591 3.679 20,215 3.6607 0.90%
2011-11-25 0 6.700 6.510 6.700 6.500 6.800 78,000 516,410 6.6206 3.646 3.543 3.646 3.537 3.700 143,339 3.6027 1.36%
2011-11-24 0 6.610 6.610 6.800 6.600 6.610 5,000 33,010 6.6020 3.597 3.597 3.700 3.591 3.597 9,188 3.5926 0.92%
2011-11-23 0 6.550 6.510 6.750 6.550 6.950 25,000 171,380 6.8552 3.564 3.543 3.673 3.564 3.782 45,942 3.7303 -5.76%
2011-11-22 0 6.950 6.780 6.950 6.630 6.950 57,000 387,760 6.8028 3.782 3.689 3.782 3.608 3.782 104,748 3.7018 1.76%
2011-11-21 0 6.830 6.830 6.930 6.780 6.780 3,000 20,340 6.7800 3.717 3.717 3.771 3.689 3.689 5,513 3.6894 -2.43%
2011-11-18 0 7.000 6.790 7.200 6.600 7.000 73,000 499,540 6.8430 3.809 3.695 3.918 3.591 3.809 134,151 3.7237 0.29%
2011-11-17 0 6.980 6.910 6.980 6.900 7.250 198,000 1,378,650 6.9629 3.798 3.760 3.798 3.755 3.945 363,861 3.7889 -0.29%
2011-11-16 0 7.000 7.000 7.020 7.000 7.500 1,023,000 7,368,010 7.2024 3.809 3.809 3.820 3.809 4.081 1,879,951 3.9193 -5.41%
2011-11-15 0 7.400 7.400 7.500 7.400 7.400 4,000 29,600 7.4000 4.027 4.027 4.081 4.027 4.027 7,351 4.0268 2.78%
2011-11-14 0 7.200 7.200 7.500 7.160 7.200 11,000 79,160 7.1964 3.918 3.918 4.081 3.896 3.918 20,215 3.9160 1.12%
2011-11-11 0 7.120 7.120 7.500 7.100 7.590 16,000 114,320 7.1450 3.874 3.874 4.081 3.864 4.130 29,403 3.8880 -1.79%
2011-11-10 0 7.250 7.250 7.540 7.250 7.560 26,000 194,350 7.4750 3.945 3.945 4.103 3.945 4.114 47,780 4.0676 -4.61%
2011-11-09 0 7.600 7.500 7.600 7.700 7.700 1,000 7,700 7.7000 4.136 4.081 4.136 4.190 4.190 1,838 4.1901 1.47%
2011-11-08 0 7.490 7.490 7.500 7.420 7.600 50,000 375,100 7.5020 4.076 4.076 4.081 4.038 4.136 91,884 4.0823 1.22%
2011-11-07 0 7.400 7.400 7.600 7.400 7.800 109,000 833,510 7.6469 4.027 4.027 4.136 4.027 4.244 200,308 4.1612 -6.80%
2011-11-04 0 7.940 7.700 7.940 7.510 7.940 37,000 284,570 7.6911 4.321 4.190 4.321 4.087 4.321 67,994 4.1852 3.12%
2011-11-03 0 7.700 7.600 7.850 7.650 7.850 541,000 4,165,350 7.6994 4.190 4.136 4.272 4.163 4.272 994,187 4.1897 -1.28%
2011-11-02 0 7.800 7.800 7.840 6.520 7.950 1,016,000 7,774,850 7.6524 4.244 4.244 4.266 3.548 4.326 1,867,087 4.1642 -6.47%
2011-11-01 0 8.340 8.340 8.500 7.600 8.100 12,000 92,480 7.7067 4.538 4.538 4.625 4.136 4.408 22,052 4.1937 9.45%
2011-10-31 0 7.620 7.580 7.600 7.330 7.800 618,000 4,728,070 7.6506 4.147 4.125 4.136 3.989 4.244 1,135,689 4.1632 -2.31%
2011-10-28 0 7.800 7.410 7.800 7.700 8.100 1,028,000 7,916,700 7.7011 4.244 4.032 4.244 4.190 4.408 1,889,139 4.1906 1.30%
2011-10-27 0 7.700 7.700 8.690 7.700 7.700 565,000 4,350,500 7.7000 4.190 4.190 4.729 4.190 4.190 1,038,292 4.1901 0.00%
2011-10-26 0 7.700 7.350 7.700 7.500 7.700 12,000 90,400 7.5333 4.190 4.000 4.190 4.081 4.190 22,052 4.0994 0.00%
2011-10-25 0 7.700 7.350 7.700 - - 1,192,000 9,014,400 7.5624 4.190 4.000 4.190 - - 2,190,519 4.1152 0.00%
2011-10-24 0 7.700 7.700 7.900 7.100 7.700 1,026,000 7,707,470 7.5122 4.190 4.190 4.299 3.864 4.190 1,885,464 4.0878 2.67%
2011-10-21 0 7.500 6.850 7.550 6.720 7.500 19,000 130,470 6.8668 4.081 3.728 4.108 3.657 4.081 34,916 3.7367 10.29%
2011-10-20 0 6.800 6.800 6.860 6.800 6.910 44,000 302,760 6.8809 3.700 3.700 3.733 3.700 3.760 80,858 3.7443 -2.86%
2011-10-19 0 7.000 6.900 7.000 6.900 7.140 17,000 118,380 6.9635 3.809 3.755 3.809 3.755 3.885 31,241 3.7893 -3.85%
2011-10-18 0 7.280 7.280 7.300 7.280 7.400 65,000 478,270 7.3580 3.962 3.962 3.972 3.962 4.027 119,449 4.0040 -2.93%
2011-10-17 0 7.500 7.500 7.700 7.450 7.850 1,327,000 9,951,025 7.4989 4.081 4.081 4.190 4.054 4.272 2,438,607 4.0806 -2.47%
2011-10-14 0 7.690 7.400 7.690 7.400 7.880 3,000 22,680 7.5600 4.185 4.027 4.185 4.027 4.288 5,513 4.1139 3.92%
2011-10-13 0 7.400 7.400 7.540 7.000 7.540 58,000 428,010 7.3795 4.027 4.027 4.103 3.809 4.103 106,586 4.0156 8.19%
2011-10-12 0 6.840 6.840 7.170 6.550 7.000 26,000 176,460 6.7869 3.722 3.722 3.902 3.564 3.809 47,780 3.6932 1.33%
2011-10-11 0 6.750 6.750 6.900 6.300 6.700 98,000 637,590 6.5060 3.673 3.673 3.755 3.428 3.646 180,093 3.5403 8.87%
2011-10-10 0 6.200 6.010 6.200 6.250 6.250 7,000 43,750 6.2500 3.374 3.270 3.374 3.401 3.401 12,864 3.4010 -0.80%
2011-10-07 0 6.250 6.260 6.280 6.000 6.280 257,000 1,575,930 6.1320 3.401 3.406 3.417 3.265 3.417 472,285 3.3368 3.14%
2011-10-06 0 6.060 6.060 6.070 5.620 6.160 2,168,000 13,174,995 6.0770 3.298 3.298 3.303 3.058 3.352 3,984,099 3.3069 -8.04%
2011-10-04 0 6.590 6.010 6.590 - - 0 0 - 3.586 3.270 3.586 - - 0 - -1.05%
2011-10-03 0 6.660 6.250 6.660 6.500 6.950 245,000 1,633,650 6.6680 3.624 3.401 3.624 3.537 3.782 450,233 3.6285 -4.99%
2011-09-30 0 7.010 6.950 7.010 6.990 7.100 219,000 1,533,560 7.0026 3.815 3.782 3.815 3.804 3.864 402,453 3.8105 -1.27%
2011-09-28 0 7.100 7.050 7.200 7.100 7.300 70,000 498,000 7.1143 3.864 3.836 3.918 3.864 3.972 128,638 3.8713 0.00%
2011-09-27 0 7.100 7.100 7.300 7.100 7.200 36,000 255,700 7.1028 3.864 3.864 3.972 3.864 3.918 66,157 3.8651 1.43%
2011-09-26 0 7.000 7.000 7.300 7.000 7.250 349,000 2,477,130 7.0978 3.809 3.809 3.972 3.809 3.945 641,352 3.8624 -4.11%
2011-09-23 0 7.300 7.300 7.450 7.250 7.500 697,000 5,197,290 7.4567 3.972 3.972 4.054 3.945 4.081 1,280,866 4.0576 -3.95%
2011-09-22 0 7.600 7.400 7.600 7.650 7.900 162,891 1,263,536 7.7569 4.136 4.027 4.136 4.163 4.299 299,342 4.2210 -6.17%
2011-09-21 0 8.100 8.100 8.200 8.100 8.470 268,000 2,201,640 8.2151 4.408 4.408 4.462 4.408 4.609 492,499 4.4703 -3.11%
2011-09-20 0 8.360 8.160 8.600 8.360 8.360 1,000 8,360 8.3600 4.549 4.440 4.680 4.549 4.549 1,838 4.5492 0.00%
2011-09-19 0 8.360 8.350 8.500 8.290 8.510 100,000 845,670 8.4567 4.549 4.544 4.625 4.511 4.631 183,768 4.6018 -1.65%
2011-09-16 0 8.500 8.500 8.780 8.200 8.500 140,000 1,167,860 8.3419 4.625 4.625 4.778 4.462 4.625 257,276 4.5393 3.66%
2011-09-15 0 8.200 8.020 8.200 7.980 8.200 18,000 145,440 8.0800 4.462 4.364 4.462 4.342 4.462 33,078 4.3968 3.02%
2011-09-14 0 7.960 7.950 8.100 7.850 7.960 112,000 883,010 7.8840 4.332 4.326 4.408 4.272 4.332 205,821 4.2902 -0.50%
2011-09-12 0 8.000 7.950 8.010 8.000 8.100 233,000 1,870,590 8.0283 4.353 4.326 4.359 4.353 4.408 428,180 4.3687 -2.44%
2011-09-09 0 8.200 8.180 8.230 8.180 8.200 56,000 459,160 8.1993 4.462 4.451 4.478 4.451 4.462 102,910 4.4617 -0.97%
2011-09-08 0 8.280 8.200 8.500 8.200 8.300 107,000 886,750 8.2874 4.506 4.462 4.625 4.462 4.517 196,632 4.5097 -0.24%
2011-09-07 0 8.300 8.210 8.300 8.260 8.360 236,000 1,960,950 8.3091 4.517 4.468 4.517 4.495 4.549 433,693 4.5215 -0.72%
2011-09-06 0 8.360 8.360 8.400 8.240 8.460 218,000 1,829,200 8.3908 4.549 4.549 4.571 4.484 4.604 400,615 4.5660 -1.42%
2011-09-05 0 8.480 7.820 8.480 8.480 8.490 10,000 84,890 8.4890 4.615 4.255 4.615 4.615 4.620 18,377 4.6194 0.24%
2011-09-02 0 8.460 7.920 8.460 8.500 8.500 18,000 153,000 8.5000 4.604 4.310 4.604 4.625 4.625 33,078 4.6254 -0.24%
2011-09-01 0 8.480 8.420 8.620 8.290 8.480 32,000 267,500 8.3594 4.615 4.582 4.691 4.511 4.615 58,806 4.5489 2.29%
2011-08-31 0 8.290 8.290 8.650 7.900 7.900 10,000 79,000 7.9000 4.511 4.511 4.707 4.299 4.299 18,377 4.2989 5.87%
2011-08-30 0 7.830 7.820 8.000 7.700 7.830 27,000 210,360 7.7911 4.261 4.255 4.353 4.190 4.261 49,617 4.2396 1.69%
2011-08-29 0 7.700 7.700 7.760 7.500 7.710 64,000 491,180 7.6747 4.190 4.190 4.223 4.081 4.195 117,612 4.1763 3.08%
2011-08-26 0 7.470 7.470 7.720 7.470 7.750 46,000 354,090 7.6976 4.065 4.065 4.201 4.065 4.217 84,533 4.1888 -4.84%
2011-08-25 0 7.850 7.850 7.900 7.710 8.100 133,000 1,046,820 7.8708 4.272 4.272 4.299 4.195 4.408 244,412 4.2830 -3.09%
2011-08-24 0 8.100 8.010 8.110 8.070 8.300 66,000 540,130 8.1838 4.408 4.359 4.413 4.391 4.517 121,287 4.4533 -3.34%
2011-08-23 0 8.380 8.200 8.390 8.310 8.560 265,000 2,218,950 8.3734 4.560 4.462 4.566 4.522 4.658 486,986 4.5565 -2.33%
2011-08-22 0 8.580 8.170 8.580 8.000 8.600 115,000 988,270 8.5937 4.669 4.446 4.669 4.353 4.680 211,334 4.6763 -1.38%
2011-08-19 0 8.700 8.700 9.100 8.700 8.950 33,000 289,450 8.7712 4.734 4.734 4.952 4.734 4.870 60,644 4.7730 -5.43%
2011-08-18 0 9.200 8.990 9.200 8.860 9.200 61,000 552,430 9.0562 5.006 4.892 5.006 4.821 5.006 112,099 4.9281 0.00%
2011-08-17 0 9.200 9.100 9.290 9.200 9.200 10,000 92,000 9.2000 5.006 4.952 5.055 5.006 5.006 18,377 5.0063 -1.08%
2011-08-16 0 9.300 9.270 9.300 9.250 9.300 61,000 566,900 9.2934 5.061 5.044 5.061 5.034 5.061 112,099 5.0571 0.00%
2011-08-15 0 9.300 9.200 9.500 9.100 9.300 154,000 1,431,460 9.2952 5.061 5.006 5.170 4.952 5.061 283,003 5.0581 1.09%
2011-08-12 0 9.200 9.190 9.200 9.100 9.300 557,000 5,129,166 9.2086 5.006 5.001 5.006 4.952 5.061 1,023,590 5.0110 -0.54%
2011-08-11 0 9.250 9.250 9.400 9.000 9.250 141,000 1,302,850 9.2401 5.034 5.034 5.115 4.897 5.034 259,113 5.0281 -2.63%
2011-08-10 0 9.500 9.500 9.570 9.480 9.500 208,000 1,960,810 9.4270 5.170 5.170 5.208 5.159 5.170 382,238 5.1298 0.00%
2011-08-09 0 9.500 9.000 9.500 7.060 9.660 113,000 924,060 8.1775 5.170 4.897 5.170 3.842 5.257 207,658 4.4499 7.71%
2011-08-08 0 8.820 8.800 8.900 8.790 9.250 83,000 741,130 8.9293 4.800 4.789 4.843 4.783 5.034 152,528 4.8590 -6.07%
2011-08-05 0 9.390 8.670 9.390 - - 0 0 - 5.110 4.718 5.110 - - 0 - -1.78%
2011-08-04 0 9.560 9.550 9.630 9.480 9.600 219,000 2,090,120 9.5439 5.202 5.197 5.240 5.159 5.224 402,453 5.1935 5.40%
2011-08-03 0 9.070 9.070 9.260 9.050 9.500 321,000 2,980,110 9.2838 4.936 4.936 5.039 4.925 5.170 589,897 5.0519 -4.12%
2011-08-02 0 9.460 9.460 9.580 9.460 10.00 110,000 1,076,200 9.7836 5.148 5.148 5.213 5.148 5.442 202,145 5.3239 -3.67%
2011-08-01 0 9.820 9.900 9.910 9.810 9.910 220,000 2,173,523 9.8797 5.344 5.387 5.393 5.338 5.393 404,291 5.3761 0.20%
2011-07-29 0 9.800 9.740 9.800 9.600 9.810 191,000 1,866,180 9.7706 5.333 5.300 5.333 5.224 5.338 350,998 5.3168 1.66%
2011-07-28 0 9.640 9.640 9.660 9.250 9.700 162,000 1,553,482 9.5894 5.246 5.246 5.257 5.034 5.278 297,705 5.2182 -2.13%
2011-07-27 0 9.850 9.830 9.900 9.850 10.00 43,000 428,450 9.9640 5.360 5.349 5.387 5.360 5.442 79,020 5.4220 -1.50%
2011-07-26 0 10.00 9.780 10.00 9.970 10.00 6,000 59,970 9.9950 5.442 5.322 5.442 5.425 5.442 11,026 5.4389 0.00%
2011-07-25 0 10.00 9.750 10.00 - - 0 0 - 5.442 5.306 5.442 - - 0 - 0.00%
2011-07-22 0 10.00 10.00 10.08 9.920 10.08 66,000 659,430 9.9914 5.442 5.442 5.485 5.398 5.485 121,287 5.4369 0.81%
2011-07-21 0 9.920 9.900 9.920 9.780 10.04 101,000 1,003,410 9.9348 5.398 5.387 5.398 5.322 5.463 185,606 5.4061 -1.20%
2011-07-20 0 10.04 10.00 10.04 10.00 10.04 11,000 110,360 10.033 5.463 5.442 5.463 5.442 5.463 20,215 5.4594 0.50%
2011-07-19 0 9.990 9.980 10.02 - - 0 0 - 5.436 5.431 5.453 - - 0 - 0.00%
2011-07-18 0 9.990 9.980 10.30 9.980 10.00 23,000 229,960 9.9983 5.436 5.431 5.605 5.431 5.442 42,267 5.4407 -1.87%
2011-07-15 0 10.18 10.08 10.18 10.18 10.20 8,000 81,480 10.185 5.540 5.485 5.540 5.540 5.550 14,701 5.5423 0.59%
2011-07-14 0 10.12 10.12 10.28 9.900 10.12 8,000 80,740 10.093 5.507 5.507 5.594 5.387 5.507 14,701 5.4920 -0.78%
2011-07-13 0 10.20 10.16 10.20 10.10 10.20 33,000 335,620 10.170 5.550 5.529 5.550 5.496 5.550 60,644 5.5343 2.31%
2011-07-12 0 9.970 9.970 10.06 9.920 10.22 112,000 1,120,150 10.001 5.425 5.425 5.474 5.398 5.561 205,821 5.4424 -2.25%
2011-07-11 0 10.20 10.20 10.26 10.04 10.26 143,000 1,456,140 10.183 5.550 5.550 5.583 5.463 5.583 262,789 5.5411 -0.78%
2011-07-08 0 10.28 10.28 10.36 10.28 10.36 23,000 237,680 10.334 5.594 5.594 5.638 5.594 5.638 42,267 5.6233 -0.96%
2011-07-07 0 10.38 10.36 10.40 10.36 10.42 393,000 4,084,780 10.394 5.648 5.638 5.659 5.638 5.670 722,210 5.6559 -0.38%
2011-07-06 0 10.42 10.32 10.46 10.38 10.42 137,000 1,424,960 10.401 5.670 5.616 5.692 5.648 5.670 251,763 5.6599 -0.57%
2011-07-05 0 10.48 10.36 10.48 10.48 10.52 61,500 645,230 10.492 5.703 5.638 5.703 5.703 5.725 113,018 5.7091 -0.19%
2011-07-04 0 10.50 10.46 10.48 10.30 10.90 370,000 3,901,640 10.545 5.714 5.692 5.703 5.605 5.931 679,943 5.7382 3.96%
2011-06-30 0 10.10 10.00 10.10 9.770 10.10 123,000 1,198,100 9.7407 5.496 5.442 5.496 5.316 5.496 226,035 5.3005 3.27%
2011-06-29 0 9.780 9.780 9.800 9.650 9.810 341,000 3,329,050 9.7626 5.322 5.322 5.333 5.251 5.338 626,650 5.3125 -0.20%
2011-06-28 0 9.800 9.790 9.850 9.800 9.900 59,000 580,300 9.8356 5.333 5.327 5.360 5.333 5.387 108,423 5.3522 -0.51%
2011-06-27 0 9.850 9.850 9.900 9.850 9.850 80,000 788,010 9.8501 5.360 5.360 5.387 5.360 5.360 147,015 5.3601 -1.01%
2011-06-24 0 9.950 9.930 9.950 9.890 9.980 139,000 1,379,330 9.9232 5.414 5.404 5.414 5.382 5.431 255,438 5.3999 0.00%
2011-06-23 0 9.950 9.920 9.950 9.930 9.960 329,000 3,275,770 9.9567 5.414 5.398 5.414 5.404 5.420 604,598 5.4181 -0.10%
2011-06-22 0 9.960 9.780 9.950 9.950 9.960 205,000 2,041,040 9.9563 5.420 5.322 5.414 5.414 5.420 376,725 5.4178 0.00%
2011-06-21 0 9.960 9.920 9.960 9.750 9.960 80,000 793,630 9.9204 5.420 5.398 5.420 5.306 5.420 147,015 5.3983 1.84%
2011-06-20 0 9.780 9.780 9.800 9.600 9.840 88,000 858,650 9.7574 5.322 5.322 5.333 5.224 5.355 161,716 5.3096 1.77%
2011-06-17 0 9.610 9.610 9.770 9.590 9.930 474,000 4,589,060 9.6816 5.229 5.229 5.316 5.219 5.404 871,062 5.2683 -3.22%
2011-06-16 0 9.930 9.930 9.990 9.930 10.00 255,000 2,547,280 9.9893 5.404 5.404 5.436 5.404 5.442 468,609 5.4358 -0.70%
2011-06-15 0 10.00 10.00 10.02 10.00 10.00 186,000 1,860,000 10.000 5.442 5.442 5.453 5.442 5.442 341,809 5.4416 0.00%
2011-06-14 0 10.00 10.00 10.02 10.00 10.02 201,000 2,010,200 10.001 5.442 5.442 5.453 5.442 5.453 369,375 5.4422 0.00%
2011-06-13 0 10.00 10.00 10.04 10.00 10.02 152,000 1,520,480 10.003 5.442 5.442 5.463 5.442 5.453 279,328 5.4434 -0.40%
2011-06-10 0 10.04 10.00 10.10 10.04 10.06 29,000 291,380 10.048 5.463 5.442 5.496 5.463 5.474 53,293 5.4675 0.00%
2011-06-09 0 10.04 10.04 10.14 10.00 10.22 91,000 916,080 10.067 5.463 5.463 5.518 5.442 5.561 167,229 5.4780 -1.95%
2011-06-08 0 10.24 10.24 10.46 10.14 10.24 32,000 325,180 10.162 5.572 5.572 5.692 5.518 5.572 58,806 5.5297 0.00%
2011-06-07 0 10.24 10.20 10.28 10.00 10.30 73,000 733,740 10.051 5.572 5.550 5.594 5.442 5.605 134,151 5.4695 1.19%
2011-06-03 0 10.12 10.00 10.12 10.06 10.12 22,000 222,160 10.098 5.507 5.442 5.507 5.474 5.507 40,429 5.4951 0.80%
2011-06-02 0 10.04 10.04 10.12 10.00 10.02 85,000 853,140 10.037 5.463 5.463 5.507 5.442 5.453 156,203 5.4617 0.00%
2011-06-01 0 10.04 10.04 10.20 10.02 10.02 118,000 1,208,440 10.241 5.463 5.463 5.550 5.453 5.453 216,847 5.5728 -1.95%
2011-05-31 0 10.24 10.20 10.38 10.10 10.50 102,000 1,035,940 10.156 5.572 5.550 5.648 5.496 5.714 187,444 5.5267 2.20%
2011-05-30 0 10.02 10.00 10.06 10.00 10.02 35,000 350,020 10.001 5.453 5.442 5.474 5.442 5.453 64,319 5.4419 0.20%
2011-05-27 0 10.00 10.00 10.10 10.00 10.00 60,000 600,000 10.000 5.442 5.442 5.496 5.442 5.442 110,261 5.4416 0.00%
2011-05-26 0 10.00 10.00 10.20 10.00 10.00 297,000 2,970,000 10.000 5.442 5.442 5.550 5.442 5.442 545,792 5.4416 0.00%
2011-05-25 0 10.00 9.500 10.02 10.00 10.02 1,013,000 10,130,620 10.001 5.442 5.170 5.453 5.442 5.453 1,861,574 5.4420 0.00%
2011-05-24 0 10.00 10.00 10.36 9.950 10.00 211,000 2,109,900 9.9995 5.442 5.442 5.638 5.414 5.442 387,751 5.4414 0.00%
2011-05-23 0 10.00 10.00 10.36 10.00 10.02 53,000 530,040 10.001 5.442 5.442 5.638 5.442 5.453 97,397 5.4420 -0.20%
2011-05-20 0 10.02 10.00 10.30 10.00 10.02 98,000 980,040 10.000 5.453 5.442 5.605 5.442 5.453 180,093 5.4419 -0.40%
2011-05-19 0 10.06 10.00 10.12 10.00 10.16 12,000 121,340 10.112 5.474 5.442 5.507 5.442 5.529 22,052 5.5024 0.60%
2011-05-18 0 10.24 10.20 10.24 10.10 10.46 32,000 327,820 10.244 5.442 5.420 5.442 5.367 5.559 60,217 5.4440 1.39%
2011-05-17 0 10.10 10.10 10.20 10.10 10.10 67,100 677,700 10.100 5.367 5.367 5.420 5.367 5.367 126,268 5.3672 0.00%
2011-05-16 0 10.10 10.10 10.20 10.08 10.20 216,000 2,185,260 10.117 5.367 5.367 5.420 5.357 5.420 406,466 5.3762 -0.98%
2011-05-13 0 10.20 10.20 10.32 10.10 10.20 522,000 5,282,720 10.120 5.420 5.420 5.484 5.367 5.420 982,292 5.3780 0.79%
2011-05-12 0 10.12 10.12 10.16 10.12 10.12 151,000 1,528,120 10.120 5.378 5.378 5.399 5.378 5.378 284,150 5.3779 0.00%
2011-05-11 0 10.12 10.12 10.16 10.10 10.14 49,000 495,880 10.120 5.378 5.378 5.399 5.367 5.388 92,208 5.3779 0.40%
2011-05-09 0 10.08 10.08 10.16 10.04 10.20 7,000 70,900 10.129 5.357 5.357 5.399 5.335 5.420 13,173 5.3824 0.20%
2011-05-06 0 10.06 10.06 10.28 10.04 10.08 83,000 834,520 10.054 5.346 5.346 5.463 5.335 5.357 156,188 5.3430 -0.40%
2011-05-05 0 10.10 10.10 10.14 10.02 10.18 281,000 2,833,920 10.085 5.367 5.367 5.388 5.325 5.410 528,782 5.3593 0.60%
2011-05-04 0 10.04 10.00 10.06 9.920 10.04 701,000 6,997,220 9.9818 5.335 5.314 5.346 5.272 5.335 1,319,132 5.3044 0.60%
2011-05-03 0 9.980 9.910 9.980 9.970 10.00 98,000 979,790 9.9979 5.303 5.266 5.303 5.298 5.314 184,415 5.3130 -0.20%
2011-04-29 0 10.00 9.720 10.00 9.900 10.00 58,000 574,900 9.9121 5.314 5.165 5.314 5.261 5.314 109,144 5.2674 1.01%
2011-04-28 0 9.900 9.900 9.950 9.750 9.950 108,000 1,066,920 9.8789 5.261 5.261 5.288 5.181 5.288 203,233 5.2497 0.92%
2011-04-27 0 9.810 9.810 9.960 9.600 10.30 226,000 2,233,900 9.8845 5.213 5.213 5.293 5.102 5.474 425,284 5.2527 -1.41%
2011-04-26 0 9.950 9.950 10.00 9.950 10.20 445,000 4,471,185 10.048 5.288 5.288 5.314 5.288 5.420 837,395 5.3394 -3.59%
2011-04-21 0 10.32 10.22 10.54 10.32 10.60 31,000 324,120 10.455 5.484 5.431 5.601 5.484 5.633 58,335 5.5561 -2.82%
2011-04-20 0 10.62 10.54 10.64 10.30 10.64 70,000 739,480 10.564 5.644 5.601 5.654 5.474 5.654 131,725 5.6138 3.31%
2011-04-19 0 10.28 10.24 10.28 10.14 10.30 41,000 417,170 10.175 5.463 5.442 5.463 5.388 5.474 77,153 5.4070 -0.19%
2011-04-18 0 10.30 10.20 10.38 10.30 10.38 37,000 382,320 10.333 5.474 5.420 5.516 5.474 5.516 69,626 5.4910 -2.83%
2011-04-15 0 10.60 10.54 10.60 10.40 10.86 213,000 2,275,160 10.682 5.633 5.601 5.633 5.527 5.771 400,820 5.6763 1.53%
2011-04-14 0 10.44 10.42 10.44 10.42 10.80 193,000 2,076,980 10.762 5.548 5.537 5.548 5.537 5.739 363,185 5.7188 -3.33%
2011-04-13 0 10.80 10.44 10.80 10.40 10.80 592,000 6,174,882 10.431 5.739 5.548 5.739 5.527 5.739 1,114,017 5.5429 3.25%
2011-04-12 0 10.46 10.28 10.46 10.10 10.46 167,000 1,711,840 10.251 5.559 5.463 5.559 5.367 5.559 314,258 5.4472 0.00%
2011-04-11 0 10.46 10.26 10.46 9.820 10.50 216,000 2,189,920 10.139 5.559 5.452 5.559 5.218 5.580 406,466 5.3877 5.02%
2011-04-08 0 9.960 9.740 9.980 9.580 9.960 119,000 1,148,150 9.6483 5.293 5.176 5.303 5.091 5.293 223,933 5.1272 2.26%
2011-04-07 0 9.740 9.600 9.740 9.740 9.750 31,136 299,881 9.6313 5.176 5.102 5.176 5.176 5.181 58,591 5.1182 -0.41%
2011-04-06 0 9.780 9.620 9.800 9.510 9.930 558,000 5,358,735 9.6035 5.197 5.112 5.208 5.054 5.277 1,050,037 5.1034 2.84%
2011-04-04 0 9.510 9.520 9.560 9.460 9.580 287,000 2,730,270 9.5131 5.054 5.059 5.080 5.027 5.091 540,073 5.0554 -0.94%
2011-04-01 0 9.600 9.510 9.600 9.480 9.680 189,250 1,798,223 9.5018 5.102 5.054 5.102 5.038 5.144 356,128 5.0494 1.16%
2011-03-31 0 9.490 9.470 9.490 9.430 9.600 273,000 2,590,570 9.4893 5.043 5.032 5.043 5.011 5.102 513,728 5.0427 -0.11%
2011-03-30 0 9.500 9.400 9.500 9.300 9.500 265,000 2,484,430 9.3752 5.048 4.995 5.048 4.942 5.048 498,673 4.9821 1.28%
2011-03-29 0 9.380 9.380 9.400 9.340 9.500 172,000 1,611,940 9.3717 4.985 4.985 4.995 4.963 5.048 323,667 4.9802 -0.42%
2011-03-28 0 9.420 9.390 9.520 9.380 9.530 191,000 1,796,340 9.4049 5.006 4.990 5.059 4.985 5.064 359,421 4.9979 -1.05%
2011-03-25 0 9.520 9.520 9.540 9.520 9.550 52,000 495,670 9.5321 5.059 5.059 5.070 5.059 5.075 97,853 5.0655 -0.10%
2011-03-24 0 9.530 9.470 9.580 9.390 9.610 515,000 4,877,890 9.4716 5.064 5.032 5.091 4.990 5.107 969,120 5.0333 -1.65%
2011-03-23 0 9.690 9.600 9.690 9.520 9.690 206,000 1,967,750 9.5522 5.149 5.102 5.149 5.059 5.149 387,648 5.0761 3.09%
2011-03-22 0 9.400 9.380 9.400 9.300 9.590 197,000 1,844,950 9.3652 4.995 4.985 4.995 4.942 5.096 370,712 4.9768 0.53%
2011-03-21 0 9.350 9.250 9.350 9.100 9.380 84,000 777,890 9.2606 4.969 4.916 4.969 4.836 4.985 158,070 4.9212 1.63%
2011-03-18 0 9.200 9.160 9.270 9.160 9.300 35,000 321,990 9.1997 4.889 4.868 4.926 4.868 4.942 65,863 4.8888 0.99%
2011-03-17 0 9.110 9.110 9.190 9.000 9.400 137,000 1,247,670 9.1071 4.841 4.841 4.884 4.783 4.995 257,805 4.8396 -3.90%
2011-03-16 0 9.480 9.200 9.480 9.480 9.600 22,000 210,600 9.5727 5.038 4.889 5.038 5.038 5.102 41,399 5.0870 -1.96%
2011-03-15 0 9.670 9.220 9.670 9.000 9.700 60,000 555,890 9.2648 5.139 4.900 5.139 4.783 5.155 112,907 4.9234 1.68%
2011-03-14 0 9.510 9.500 9.600 9.400 9.600 30,000 283,880 9.4627 5.054 5.048 5.102 4.995 5.102 56,454 5.0286 -1.14%
2011-03-11 0 9.620 9.500 9.730 9.550 9.960 25,000 243,560 9.7424 5.112 5.048 5.171 5.075 5.293 47,045 5.1772 -3.32%
2011-03-10 0 9.950 9.910 10.18 9.940 9.950 5,000 49,740 9.9480 5.288 5.266 5.410 5.282 5.288 9,409 5.2865 -0.40%
2011-03-09 0 9.990 9.990 10.00 9.950 10.20 51,000 510,100 10.002 5.309 5.309 5.314 5.288 5.420 95,971 5.3151 0.40%
2011-03-08 0 9.950 9.950 9.960 9.950 9.990 8,000 79,670 9.9588 5.288 5.288 5.293 5.288 5.309 15,054 5.2922 -0.40%
2011-03-07 0 9.990 9.990 10.04 9.900 10.08 25,000 251,170 10.047 5.309 5.309 5.335 5.261 5.357 47,045 5.3390 -0.10%
2011-03-04 0 10.00 9.920 10.10 9.900 10.10 86,000 856,620 9.9607 5.314 5.272 5.367 5.261 5.367 161,834 5.2932 1.32%
2011-03-03 0 9.870 9.720 9.870 9.920 10.00 43,000 426,305 9.9141 5.245 5.165 5.245 5.272 5.314 80,917 5.2684 -1.20%
2011-03-02 0 9.990 9.800 9.990 9.520 10.00 205,000 1,997,080 9.7419 5.309 5.208 5.309 5.059 5.314 385,766 5.1769 3.10%
2011-03-01 0 9.690 9.570 9.700 9.500 9.770 87,000 836,080 9.6101 5.149 5.086 5.155 5.048 5.192 163,715 5.1069 -0.62%
2011-02-28 0 9.750 9.700 10.70 9.550 9.780 42,000 406,100 9.6690 5.181 5.155 5.686 5.075 5.197 79,035 5.1382 0.00%
2011-02-25 0 9.750 9.560 9.750 9.550 9.800 24,000 233,170 9.7154 5.181 5.080 5.181 5.075 5.208 45,163 5.1629 1.56%
2011-02-24 0 9.600 9.600 9.630 9.550 10.00 192,000 1,848,610 9.6282 5.102 5.102 5.117 5.075 5.314 361,303 5.1165 -4.00%
2011-02-23 0 10.00 9.500 10.00 9.350 10.00 134,000 1,260,190 9.4044 5.314 5.048 5.314 4.969 5.314 252,159 4.9976 4.71%
2011-02-22 0 9.550 9.540 9.800 9.500 10.00 293,000 2,879,450 9.8275 5.075 5.070 5.208 5.048 5.314 551,363 5.2224 -5.82%
2011-02-21 0 10.14 10.04 10.16 10.00 10.20 182,000 1,848,100 10.154 5.388 5.335 5.399 5.314 5.420 342,485 5.3961 -1.36%
2011-02-18 0 10.28 10.28 10.30 10.14 10.30 255,000 2,620,260 10.276 5.463 5.463 5.474 5.388 5.474 479,855 5.4605 0.98%
2011-02-17 0 10.18 10.12 10.20 10.10 10.34 708,000 7,264,390 10.260 5.410 5.378 5.420 5.367 5.495 1,332,305 5.4525 -1.17%
2011-02-16 0 10.30 10.22 10.30 10.16 10.52 346,500 3,605,520 10.406 5.474 5.431 5.474 5.399 5.590 652,039 5.5296 -1.90%
2011-02-15 0 10.50 10.46 10.54 10.48 10.72 143,000 1,520,160 10.630 5.580 5.559 5.601 5.569 5.697 269,095 5.6491 -0.94%
2011-02-14 0 10.60 10.54 10.62 10.36 10.66 61,000 636,240 10.430 5.633 5.601 5.644 5.505 5.665 114,789 5.5427 0.95%
2011-02-11 0 10.50 10.36 10.50 10.02 10.54 79,000 820,560 10.387 5.580 5.505 5.580 5.325 5.601 148,661 5.5197 -1.13%
2011-02-10 0 10.62 10.52 10.64 10.28 10.86 40,000 421,560 10.539 5.644 5.590 5.654 5.463 5.771 75,271 5.6005 -1.85%
2011-02-09 0 10.82 10.82 10.92 10.80 11.00 348,000 3,799,345 10.918 5.750 5.750 5.803 5.739 5.846 654,862 5.8018 0.00%
2011-02-08 0 10.82 10.70 10.88 10.70 11.10 220,000 2,400,520 10.911 5.750 5.686 5.782 5.686 5.899 413,993 5.7985 -0.18%
2011-02-07 0 10.84 10.84 10.92 10.60 10.98 98,000 1,069,760 10.916 5.760 5.760 5.803 5.633 5.835 184,415 5.8008 -1.45%
2011-02-02 0 11.00 11.00 11.02 10.88 11.16 116,000 1,264,760 10.903 5.846 5.846 5.856 5.782 5.931 218,287 5.7940 2.42%
2011-02-01 0 10.74 10.74 10.96 10.72 10.80 22,000 236,880 10.767 5.707 5.707 5.824 5.697 5.739 41,399 5.7218 -0.37%
2011-01-31 0 10.78 10.68 10.76 10.66 11.20 60,000 651,460 10.858 5.729 5.675 5.718 5.665 5.952 112,907 5.7699 -2.88%
2011-01-28 0 11.10 11.02 11.10 10.96 11.10 61,000 671,520 11.009 5.899 5.856 5.899 5.824 5.899 114,789 5.8500 0.91%
2011-01-27 0 11.00 11.00 11.10 10.98 11.20 297,000 3,272,020 11.017 5.846 5.846 5.899 5.835 5.952 558,890 5.8545 0.00%
2011-01-26 0 11.00 10.96 11.00 10.94 11.00 21,000 230,560 10.979 5.846 5.824 5.846 5.814 5.846 39,518 5.8344 0.00%
2011-01-25 0 11.00 10.92 11.00 10.88 11.32 243,000 2,685,060 11.050 5.846 5.803 5.846 5.782 6.016 457,274 5.8719 2.04%
2011-01-24 0 10.78 10.62 10.80 10.78 10.92 422,000 4,580,240 10.854 5.729 5.644 5.739 5.729 5.803 794,114 5.7677 -1.28%
2011-01-21 0 10.92 10.86 10.94 10.80 11.02 494,000 5,407,340 10.946 5.803 5.771 5.814 5.739 5.856 929,602 5.8168 -1.62%
2011-01-20 0 11.10 11.08 11.14 10.92 11.24 292,000 3,233,643 11.074 5.899 5.888 5.920 5.803 5.973 549,482 5.8849 1.09%
2011-01-19 0 10.98 10.50 11.00 10.98 11.08 299,000 3,292,900 11.013 5.835 5.580 5.846 5.835 5.888 562,654 5.8524 -0.90%
2011-01-18 0 11.08 11.00 11.20 11.00 11.20 368,000 4,050,540 11.007 5.888 5.846 5.952 5.846 5.952 692,497 5.8492 0.18%
2011-01-17 0 11.06 11.04 11.10 11.00 11.24 436,000 4,860,220 11.147 5.877 5.867 5.899 5.846 5.973 820,459 5.9238 0.91%
2011-01-14 0 10.96 10.96 11.00 10.60 11.10 227,000 2,495,100 10.992 5.824 5.824 5.846 5.633 5.899 427,165 5.8411 2.24%
2011-01-13 0 10.72 10.70 10.74 10.50 10.74 417,000 4,450,200 10.672 5.697 5.686 5.707 5.580 5.707 784,705 5.6712 0.37%
2011-01-12 0 10.68 10.34 10.68 10.60 10.78 309,000 3,304,840 10.695 5.675 5.495 5.675 5.633 5.729 581,472 5.6836 1.71%
2011-01-11 0 10.50 10.50 10.64 10.36 10.88 196,000 2,061,900 10.520 5.580 5.580 5.654 5.505 5.782 368,830 5.5904 -3.85%
2011-01-10 0 10.92 10.60 10.92 10.90 11.18 309,000 3,399,740 11.002 5.803 5.633 5.803 5.792 5.941 581,472 5.8468 -0.73%
2011-01-07 0 11.00 10.98 11.08 10.96 11.20 546,000 6,002,780 10.994 5.846 5.835 5.888 5.824 5.952 1,027,455 5.8424 -1.79%
2011-01-06 0 11.20 11.18 11.22 10.84 11.32 568,200 6,347,666 11.172 5.952 5.941 5.962 5.760 6.016 1,069,231 5.9367 2.00%
2011-01-05 0 10.98 10.90 10.98 10.30 11.00 461,000 4,968,420 10.777 5.835 5.792 5.835 5.474 5.846 867,503 5.7273 3.58%
2011-01-04 0 10.60 10.56 10.60 10.30 10.60 248,000 2,613,680 10.539 5.633 5.612 5.633 5.474 5.633 466,683 5.6005 2.91%
2011-01-03 0 10.30 10.30 10.36 10.26 10.40 168,000 1,739,220 10.353 5.474 5.474 5.505 5.452 5.527 316,140 5.5014 0.00%
2010-12-31 0 10.30 10.24 10.38 10.00 10.32 471,000 4,806,840 10.206 5.474 5.442 5.516 5.314 5.484 886,321 5.4234 3.21%
2010-12-30 0 9.980 9.960 9.980 9.790 9.990 242,000 2,408,700 9.9533 5.303 5.293 5.303 5.203 5.309 455,392 5.2893 1.94%
2010-12-29 0 9.790 9.750 9.820 9.700 9.790 36,000 351,490 9.7636 5.203 5.181 5.218 5.155 5.203 67,744 5.1885 1.56%
2010-12-28 0 9.640 9.640 9.680 9.300 9.650 76,000 718,400 9.4526 5.123 5.123 5.144 4.942 5.128 143,016 5.0232 -1.13%
2010-12-24 0 9.750 9.670 9.770 9.450 10.30 11,000 106,100 9.6455 5.181 5.139 5.192 5.022 5.474 20,700 5.1257 1.88%
2010-12-23 0 9.570 9.570 9.590 9.510 9.620 27,000 258,350 9.5685 5.086 5.086 5.096 5.054 5.112 50,808 5.0848 -0.73%
2010-12-22 0 9.640 9.610 9.640 9.510 9.640 15,000 144,322 9.6215 5.123 5.107 5.123 5.054 5.123 28,227 5.1129 0.42%
2010-12-21 0 9.600 9.590 9.700 9.450 9.700 127,000 1,220,800 9.6126 5.102 5.096 5.155 5.022 5.155 238,987 5.1082 1.48%
2010-12-20 0 9.460 9.420 9.630 9.460 9.630 172,800 1,635,988 9.4675 5.027 5.006 5.117 5.027 5.117 325,173 5.0311 0.00%
2010-12-17 0 9.460 9.460 9.780 9.400 9.640 68,200 648,380 9.5070 5.027 5.027 5.197 4.995 5.123 128,338 5.0521 0.11%
2010-12-16 0 9.450 9.450 9.540 9.450 9.710 135,000 1,293,420 9.5809 5.022 5.022 5.070 5.022 5.160 254,041 5.0914 -2.58%
2010-12-15 0 9.700 9.780 9.790 9.700 9.910 123,000 1,199,770 9.7542 5.155 5.197 5.203 5.155 5.266 231,460 5.1835 -1.42%
2010-12-14 0 9.840 9.830 9.850 9.780 9.850 171,000 1,677,470 9.8098 5.229 5.224 5.234 5.197 5.234 321,785 5.2130 0.41%
2010-12-13 0 9.800 9.740 9.800 9.710 9.840 74,000 725,310 9.8015 5.208 5.176 5.208 5.160 5.229 139,252 5.2086 0.93%
2010-12-10 0 9.710 9.700 9.720 9.700 9.800 326,000 3,170,960 9.7269 5.160 5.155 5.165 5.155 5.208 613,462 5.1690 -1.02%
2010-12-09 0 9.810 9.720 9.810 9.800 10.00 128,000 1,257,860 9.8270 5.213 5.165 5.213 5.208 5.314 240,869 5.2222 -0.91%
2010-12-08 0 9.900 9.780 9.930 9.740 9.920 94,000 924,030 9.8301 5.261 5.197 5.277 5.176 5.272 176,888 5.2238 -2.94%
2010-12-07 0 10.20 10.20 10.30 10.10 10.30 154,000 1,564,000 10.156 5.420 5.420 5.474 5.367 5.474 289,795 5.3969 0.00%
2010-12-06 0 10.20 10.20 10.26 10.00 10.40 853,160 8,756,136 10.263 5.420 5.420 5.452 5.314 5.527 1,605,465 5.4540 2.41%
2010-12-03 0 9.960 9.980 10.02 9.700 10.20 768,000 7,697,800 10.023 5.293 5.303 5.325 5.155 5.420 1,445,212 5.3264 2.15%
2010-12-02 0 9.750 9.750 9.800 9.530 9.820 508,000 4,927,930 9.7006 5.181 5.181 5.208 5.064 5.218 955,947 5.1550 2.42%
2010-12-01 0 9.520 9.520 9.580 9.480 9.700 319,000 3,041,750 9.5353 5.059 5.059 5.091 5.038 5.155 600,290 5.0671 0.63%
2010-11-30 0 9.460 9.480 9.500 9.170 9.500 317,000 2,951,700 9.3114 5.027 5.038 5.048 4.873 5.048 596,526 4.9481 2.16%
2010-11-29 0 9.260 9.260 9.270 9.200 9.280 92,000 850,270 9.2421 4.921 4.921 4.926 4.889 4.931 173,124 4.9113 1.65%
2010-11-26 0 9.110 9.040 9.110 9.000 9.120 196,000 1,773,336 9.0476 4.841 4.804 4.841 4.783 4.846 368,830 4.8080 0.00%
2010-11-25 0 9.110 9.110 9.190 9.110 9.320 386,000 3,569,310 9.2469 4.841 4.841 4.884 4.841 4.953 726,369 4.9139 -2.04%
2010-11-24 0 9.300 9.300 9.370 9.250 9.420 211,000 1,962,510 9.3010 4.942 4.942 4.979 4.916 5.006 397,057 4.9426 0.54%
2010-11-23 0 9.250 9.250 9.260 9.250 9.550 410,000 3,854,680 9.4017 4.916 4.916 4.921 4.916 5.075 771,532 4.9961 -2.12%
2010-11-22 0 9.450 9.370 9.460 9.340 9.670 478,000 4,520,850 9.4578 5.022 4.979 5.027 4.963 5.139 899,494 5.0260 0.21%
2010-11-19 0 9.430 9.430 9.480 9.210 9.590 125,000 1,176,270 9.4102 5.011 5.011 5.038 4.894 5.096 235,223 5.0007 1.29%
2010-11-18 0 9.310 9.290 9.310 9.000 9.500 334,000 3,079,344 9.2196 4.947 4.937 4.947 4.783 5.048 628,517 4.8994 0.87%
2010-11-17 0 9.230 9.180 9.270 8.920 9.500 505,380 4,627,590 9.1567 4.905 4.878 4.926 4.740 5.048 951,017 4.8659 -1.70%
2010-11-16 0 9.390 9.310 9.500 9.320 9.630 764,000 7,179,060 9.3967 4.990 4.947 5.048 4.953 5.117 1,437,685 4.9935 0.11%
2010-11-15 0 9.380 9.380 9.400 9.370 9.420 679,000 6,375,710 9.3899 4.985 4.985 4.995 4.979 5.006 1,277,733 4.9899 -1.26%
2010-11-12 0 9.500 9.460 9.550 9.460 9.710 645,000 6,266,502 9.7155 5.048 5.027 5.075 5.027 5.160 1,213,752 5.1629 -2.46%
2010-11-11 0 9.740 9.740 9.800 9.660 9.870 684,000 6,696,900 9.7908 5.176 5.176 5.208 5.133 5.245 1,287,142 5.2029 0.62%
2010-11-10 0 9.680 9.500 9.670 9.600 9.780 114,000 1,108,560 9.7242 5.144 5.048 5.139 5.102 5.197 214,524 5.1675 -1.22%
2010-11-09 0 9.800 9.760 9.800 9.690 9.900 731,000 7,166,166 9.8032 5.208 5.187 5.208 5.149 5.261 1,375,586 5.2095 -0.61%
2010-11-08 0 9.860 9.850 9.890 9.670 9.900 248,000 2,428,916 9.7940 5.240 5.234 5.256 5.139 5.261 466,683 5.2046 0.31%
2010-11-05 0 9.830 9.820 9.850 9.500 9.830 1,832,000 17,853,190 9.7452 5.224 5.218 5.234 5.048 5.224 3,447,432 5.1787 3.47%
2010-11-04 0 9.500 9.470 9.500 9.360 9.600 1,835,000 17,373,640 9.4679 5.048 5.032 5.048 4.974 5.102 3,453,077 5.0313 2.15%
2010-11-03 0 9.300 9.300 9.330 9.280 9.370 451,000 4,204,440 9.3225 4.942 4.942 4.958 4.931 4.979 848,686 4.9541 -0.96%
2010-11-02 0 9.390 9.350 9.390 9.250 9.450 511,955 4,809,675 9.3947 4.990 4.969 4.990 4.916 5.022 963,390 4.9924 1.62%
2010-11-01 0 9.240 9.230 9.240 9.100 9.350 251,385 2,315,760 9.2120 4.910 4.905 4.910 4.836 4.969 473,053 4.8954 -0.65%
2010-10-29 0 9.300 9.240 9.350 9.200 9.350 1,177,000 10,889,407 9.2518 4.942 4.910 4.969 4.889 4.969 2,214,862 4.9165 0.54%
2010-10-28 0 9.250 9.210 9.250 9.160 9.420 401,000 3,706,370 9.2428 4.916 4.894 4.916 4.868 5.006 754,596 4.9117 -1.80%
2010-10-27 0 9.420 9.420 9.470 9.350 9.580 251,000 2,371,100 9.4466 5.006 5.006 5.032 4.969 5.091 472,328 5.0200 -0.74%
2010-10-26 0 9.490 9.490 9.520 9.450 9.550 409,000 3,885,210 9.4993 5.043 5.043 5.059 5.022 5.075 769,651 5.0480 0.85%
2010-10-25 0 9.410 9.410 9.450 9.300 9.470 179,000 1,687,460 9.4272 5.001 5.001 5.022 4.942 5.032 336,840 5.0097 0.75%
2010-10-22 0 9.340 9.310 9.360 9.300 9.430 572,000 5,357,160 9.3657 4.963 4.947 4.974 4.942 5.011 1,076,382 4.9770 0.86%
2010-10-21 0 9.260 9.260 9.270 9.170 9.360 355,000 3,288,940 9.2646 4.921 4.921 4.926 4.873 4.974 668,034 4.9233 -0.43%
2010-10-20 0 9.300 9.300 9.390 9.090 9.340 376,900 3,498,486 9.2823 4.942 4.942 4.990 4.831 4.963 709,245 4.9327 -1.17%
2010-10-19 0 9.410 9.410 9.450 9.320 9.590 281,000 2,660,500 9.4680 5.001 5.001 5.022 4.953 5.096 528,782 5.0314 0.11%
2010-10-18 0 9.400 9.400 9.410 9.100 9.580 1,161,000 10,902,910 9.3910 4.995 4.995 5.001 4.836 5.091 2,184,754 4.9905 5.03%
2010-10-15 0 8.950 8.930 8.940 8.920 9.060 677,000 6,072,220 8.9693 4.756 4.745 4.751 4.740 4.815 1,273,969 4.7664 -1.97%
2010-10-14 0 9.130 9.100 9.170 9.000 9.290 810,000 7,349,890 9.0739 4.852 4.836 4.873 4.783 4.937 1,524,247 4.8220 1.44%
2010-10-13 0 9.000 8.950 9.000 8.930 9.180 415,000 3,739,570 9.0110 4.783 4.756 4.783 4.745 4.878 780,941 4.7885 0.00%
2010-10-12 0 9.000 9.000 9.060 8.900 9.060 517,000 4,652,700 8.9994 4.783 4.783 4.815 4.730 4.815 972,883 4.7824 -0.55%
2010-10-11 0 9.050 9.050 9.140 8.950 9.100 1,009,000 9,102,540 9.0213 4.809 4.809 4.857 4.756 4.836 1,898,722 4.7940 0.44%
2010-10-08 0 9.010 9.010 9.060 8.900 9.110 1,457,065 13,072,092 8.9715 4.788 4.788 4.815 4.730 4.841 2,741,885 4.7676 -0.99%
2010-10-07 0 9.100 9.100 9.190 8.930 9.490 1,221,000 11,033,980 9.0368 4.836 4.836 4.884 4.745 5.043 2,297,661 4.8023 -2.05%
2010-10-06 0 9.290 9.260 9.290 9.240 9.350 459,000 4,262,450 9.2864 4.937 4.921 4.937 4.910 4.969 863,740 4.9349 1.20%
2010-10-05 0 9.180 9.170 9.180 9.100 9.300 408,750 3,752,510 9.1805 4.878 4.873 4.878 4.836 4.942 769,180 4.8786 -1.08%
2010-10-04 0 9.280 9.250 9.340 9.240 9.580 586,600 5,482,278 9.3459 4.931 4.916 4.963 4.910 5.091 1,103,856 4.9665 -2.01%
2010-09-30 0 9.470 9.470 9.490 8.810 9.490 518,000 4,742,190 9.1548 5.032 5.032 5.043 4.682 5.043 974,765 4.8650 4.64%
2010-09-29 0 9.050 9.000 9.050 9.000 9.190 1,013,200 9,192,872 9.0731 4.809 4.783 4.809 4.783 4.884 1,906,626 4.8215 -1.52%
2010-09-28 0 9.190 9.040 9.190 8.950 9.400 951,200 8,784,990 9.2357 4.884 4.804 4.884 4.756 4.995 1,789,955 4.9079 -2.23%
2010-09-27 0 9.400 9.340 9.450 9.100 9.450 594,000 5,546,110 9.3369 4.995 4.963 5.022 4.836 5.022 1,117,781 4.9617 0.00%
2010-09-24 0 9.400 9.350 9.400 9.350 9.700 827,000 7,823,090 9.4596 4.995 4.969 4.995 4.969 5.155 1,556,237 5.0269 -3.09%
2010-09-22 0 9.700 9.700 9.720 9.650 9.750 134,000 1,298,450 9.6899 5.155 5.155 5.165 5.128 5.181 252,159 5.1493 -0.51%
2010-09-21 0 9.750 9.650 9.750 9.700 9.800 689,000 6,685,710 9.7035 5.181 5.128 5.181 5.155 5.208 1,296,551 5.1565 0.10%
2010-09-20 0 9.740 9.740 9.770 9.550 9.800 646,000 6,302,040 9.7555 5.176 5.176 5.192 5.075 5.208 1,215,634 5.1842 0.00%
2010-09-17 0 9.740 9.710 9.840 9.670 9.900 332,000 3,244,660 9.7731 5.176 5.160 5.229 5.139 5.261 624,753 5.1935 -1.62%
2010-09-16 0 9.900 9.900 10.00 9.900 10.10 777,000 7,784,530 10.019 5.261 5.261 5.314 5.261 5.367 1,462,148 5.3240 -1.39%
2010-09-15 0 10.04 10.04 10.06 9.980 10.20 641,000 6,433,930 10.037 5.335 5.335 5.346 5.303 5.420 1,206,225 5.3339 0.20%
2010-09-14 0 10.02 10.02 10.10 9.640 10.18 2,207,000 21,844,520 9.8978 5.325 5.325 5.367 5.123 5.410 4,153,102 5.2598 4.38%
2010-09-13 0 9.600 9.570 9.650 9.200 9.640 433,850 4,102,099 9.4551 5.102 5.086 5.128 4.889 5.123 816,413 5.0245 2.13%
2010-09-10 0 9.400 9.370 9.400 9.400 9.500 138,000 1,304,610 9.4537 4.995 4.979 4.995 4.995 5.048 259,686 5.0238 -1.57%
2010-09-09 0 9.550 9.500 9.560 9.500 9.590 126,000 1,201,640 9.5368 5.075 5.048 5.080 5.048 5.096 237,105 5.0680 -0.52%
2010-09-08 0 9.600 9.510 9.600 9.500 9.600 95,000 908,480 9.5629 5.102 5.054 5.102 5.048 5.102 178,770 5.0818 -0.21%
2010-09-07 0 9.620 9.600 9.620 9.580 9.650 64,000 614,790 9.6061 5.112 5.102 5.112 5.091 5.128 120,434 5.1048 0.42%
2010-09-06 0 9.580 9.550 9.580 9.520 9.690 1,498,000 14,323,600 9.5618 5.091 5.075 5.091 5.059 5.149 2,818,916 5.0812 0.42%
2010-09-03 0 9.540 9.540 9.550 9.500 9.560 308,000 2,939,460 9.5437 5.070 5.070 5.075 5.048 5.080 579,590 5.0716 -1.65%
2010-09-02 0 9.700 9.680 9.700 9.480 9.720 471,700 4,555,114 9.6568 5.155 5.144 5.155 5.038 5.165 887,638 5.1317 2.21%
2010-09-01 0 9.490 9.410 9.500 9.250 9.490 53,000 498,000 9.3962 5.043 5.001 5.048 4.916 5.043 99,735 4.9932 1.71%
2010-08-31 0 9.330 9.100 9.340 8.930 9.330 124,000 1,146,490 9.2459 4.958 4.836 4.963 4.745 4.958 233,341 4.9134 -0.74%
2010-08-30 0 9.400 9.380 9.400 9.400 9.500 50,000 474,120 9.4824 4.995 4.985 4.995 4.995 5.048 94,089 5.0390 -1.05%
2010-08-27 0 9.500 9.500 9.600 9.500 9.700 276,000 2,637,770 9.5571 5.048 5.048 5.102 5.048 5.155 519,373 5.0788 -2.06%
2010-08-26 0 9.700 9.330 9.700 9.700 9.760 211,019 2,050,115 9.7153 5.155 4.958 5.155 5.155 5.187 397,093 5.1628 -0.21%
2010-08-25 0 9.720 9.720 9.750 9.630 9.760 573,036 5,575,220 9.7293 5.165 5.165 5.181 5.117 5.187 1,078,331 5.1702 0.31%
2010-08-24 0 9.690 9.690 9.730 9.620 9.740 70,046 679,139 9.6956 5.149 5.149 5.171 5.112 5.176 131,812 5.1523 0.94%
2010-08-23 0 9.600 9.600 9.630 9.480 9.660 179,000 1,713,640 9.5734 5.102 5.102 5.117 5.038 5.133 336,840 5.0874 0.31%
2010-08-20 0 9.570 9.560 9.570 9.560 9.570 80,000 765,500 9.5688 5.086 5.080 5.086 5.080 5.086 150,543 5.0849 -0.52%
2010-08-19 0 9.620 9.620 9.640 9.520 9.700 287,001 2,760,280 9.6177 5.112 5.112 5.123 5.059 5.155 540,074 5.1109 -1.03%
2010-08-18 0 9.720 9.650 9.700 9.420 9.720 123,900 1,194,310 9.6393 5.165 5.128 5.155 5.006 5.165 233,153 5.1224 3.40%
2010-08-17 0 9.400 9.400 9.480 9.290 9.580 310,800 2,932,444 9.4351 4.995 4.995 5.038 4.937 5.091 584,859 5.0139 -1.16%
2010-08-16 0 9.510 9.510 9.590 9.510 9.640 183,000 1,745,610 9.5389 5.054 5.054 5.096 5.054 5.123 344,367 5.0690 -0.94%
2010-08-13 0 9.600 9.600 9.700 9.510 9.700 1,234,000 11,845,480 9.5993 5.102 5.102 5.155 5.054 5.155 2,322,124 5.1011 0.00%
2010-08-12 0 9.600 9.520 9.620 9.520 9.690 488,000 4,653,540 9.5359 5.102 5.059 5.112 5.059 5.149 918,312 5.0675 -1.03%
2010-08-11 0 9.700 9.640 9.700 9.140 9.750 1,175,031 11,226,153 9.5539 5.155 5.123 5.155 4.857 5.181 2,211,157 5.0770 6.13%
2010-08-10 0 9.140 9.140 9.160 9.070 9.160 338,030 3,086,988 9.1323 4.857 4.857 4.868 4.820 4.868 636,100 4.8530 1.11%
2010-08-09 0 9.040 9.040 9.100 8.970 9.100 540,060 4,883,390 9.0423 4.804 4.804 4.836 4.767 4.836 1,016,277 4.8052 -1.74%
2010-08-06 0 9.200 9.100 9.200 8.980 9.200 1,151,120 10,389,066 9.0252 4.889 4.836 4.889 4.772 4.889 2,166,162 4.7961 2.22%
2010-08-05 0 9.000 8.900 9.000 8.850 9.060 1,038,055 9,312,165 8.9708 4.783 4.730 4.783 4.703 4.815 1,953,397 4.7672 0.67%
2010-08-04 0 8.940 8.920 8.960 8.900 9.000 131,030 1,172,300 8.9468 4.751 4.740 4.761 4.730 4.783 246,570 4.7544 -0.56%
2010-08-03 0 8.990 8.900 8.990 8.740 9.100 252,605 2,267,754 8.9775 4.777 4.730 4.777 4.645 4.836 475,349 4.7707 3.21%
2010-08-02 0 8.710 8.710 8.840 8.530 8.840 185,000 1,614,370 8.7263 4.629 4.629 4.698 4.533 4.698 348,130 4.6373 1.87%
2010-07-30 0 8.550 8.530 8.650 8.480 8.560 86,000 731,430 8.5050 4.544 4.533 4.597 4.506 4.549 161,834 4.5196 0.83%
2010-07-29 0 8.480 8.480 8.680 8.400 8.500 54,000 455,280 8.4311 4.506 4.506 4.613 4.464 4.517 101,616 4.4804 0.00%
2010-07-28 0 8.480 8.480 8.600 8.410 8.510 137,000 1,160,780 8.4728 4.506 4.506 4.570 4.469 4.522 257,805 4.5026 1.07%
2010-07-27 0 8.390 8.360 8.400 8.370 8.500 199,000 1,678,770 8.4360 4.459 4.443 4.464 4.448 4.517 374,475 4.4830 -1.41%
2010-07-26 0 8.510 8.500 8.670 8.450 8.610 226,000 1,929,150 8.5361 4.522 4.517 4.607 4.490 4.575 425,284 4.5361 -1.28%
2010-07-23 0 8.620 8.620 8.640 8.550 8.790 90,000 774,600 8.6067 4.581 4.581 4.591 4.544 4.671 169,361 4.5737 -0.92%
2010-07-22 0 8.700 8.700 8.750 8.550 8.850 66,980 577,699 8.6249 4.623 4.623 4.650 4.544 4.703 126,042 4.5834 -0.34%
2010-07-21 0 8.730 8.560 8.730 8.530 8.730 50,000 434,230 8.6846 4.639 4.549 4.639 4.533 4.639 94,089 4.6151 0.00%
2010-07-20 0 8.730 8.700 8.730 8.600 8.750 40,000 346,920 8.6730 4.639 4.623 4.639 4.570 4.650 75,271 4.6089 1.51%
2010-07-19 0 8.600 8.600 8.660 8.420 8.700 53,000 450,110 8.4926 4.570 4.570 4.602 4.474 4.623 99,735 4.5131 -1.71%
2010-07-16 0 8.750 8.720 8.750 8.580 8.850 160,000 1,391,805 8.6988 4.650 4.634 4.650 4.559 4.703 301,086 4.6226 0.81%
2010-07-15 0 8.680 8.580 8.680 8.680 8.860 47,000 411,090 8.7466 4.613 4.559 4.613 4.613 4.708 88,444 4.6480 -2.80%
2010-07-14 0 8.930 8.720 8.950 8.580 8.930 1,180,000 10,279,065 8.7111 4.745 4.634 4.756 4.559 4.745 2,220,508 4.6292 4.94%
2010-07-13 0 8.510 8.510 8.700 8.400 9.000 291,000 2,534,350 8.7091 4.522 4.522 4.623 4.464 4.783 547,600 4.6281 -3.73%
2010-07-12 0 8.840 8.700 8.840 8.510 8.950 378,000 3,269,395 8.6492 4.698 4.623 4.698 4.522 4.756 711,315 4.5963 3.88%
2010-07-09 0 8.510 8.460 8.510 8.280 8.520 305,200 2,573,440 8.4320 4.522 4.496 4.522 4.400 4.528 574,321 4.4808 1.43%
2010-07-08 0 8.390 8.210 8.400 8.190 8.600 1,781,000 14,659,554 8.2311 4.459 4.363 4.464 4.352 4.570 3,351,461 4.3741 3.58%
2010-07-07 0 8.100 8.100 8.190 8.010 8.340 244,000 1,973,680 8.0889 4.304 4.304 4.352 4.257 4.432 459,156 4.2985 -1.10%
2010-07-06 0 8.190 8.150 8.200 8.080 8.400 396,000 3,227,265 8.1497 4.352 4.331 4.358 4.294 4.464 745,187 4.3308 -0.97%
2010-07-05 0 8.270 8.270 8.450 8.220 8.590 75,000 631,470 8.4196 4.395 4.395 4.490 4.368 4.565 141,134 4.4743 -5.27%
2010-07-02 0 8.730 8.730 8.870 8.580 9.000 42,600 372,090 8.7345 4.639 4.639 4.714 4.559 4.783 80,164 4.6416 -3.00%
2010-06-30 0 9.000 8.900 9.180 8.600 9.000 153,000 1,340,170 8.7593 4.783 4.730 4.878 4.570 4.783 287,913 4.6548 2.39%
2010-06-29 0 8.790 8.680 8.900 8.510 9.000 167,000 1,460,000 8.7425 4.671 4.613 4.730 4.522 4.783 314,258 4.6459 -1.79%
2010-06-28 0 8.950 8.940 8.950 8.800 9.100 24,500 219,370 8.9539 4.756 4.751 4.756 4.676 4.836 46,104 4.7582 -0.56%
2010-06-25 0 9.000 8.910 9.010 8.800 9.020 55,000 491,020 8.9276 4.783 4.735 4.788 4.676 4.793 103,498 4.7442 0.45%
2010-06-24 0 8.960 8.900 9.000 8.800 9.030 230,000 2,050,100 8.9135 4.761 4.730 4.783 4.676 4.799 432,811 4.7367 -1.21%
2010-06-23 0 9.070 9.040 9.070 9.000 9.150 30,198 273,472 9.0560 4.820 4.804 4.820 4.783 4.862 56,826 4.8124 -0.44%
2010-06-22 0 9.110 9.030 9.110 9.080 9.450 112,000 1,036,120 9.2511 4.841 4.799 4.841 4.825 5.022 210,760 4.9161 -3.09%
2010-06-21 0 9.400 9.100 9.460 8.600 9.600 506,928 4,663,124 9.1988 4.995 4.836 5.027 4.570 5.102 953,930 4.8883 10.33%
2010-06-18 0 8.520 8.520 8.600 8.090 8.790 271,550 2,274,362 8.3755 4.528 4.528 4.570 4.299 4.671 510,999 4.4508 5.32%
2010-06-17 0 8.090 8.040 8.090 8.040 8.100 54,000 434,730 8.0506 4.299 4.273 4.299 4.273 4.304 101,616 4.2781 0.62%
2010-06-15 0 8.040 8.030 8.100 8.000 8.040 106,000 849,170 8.0110 4.273 4.267 4.304 4.251 4.273 199,469 4.2571 0.37%
2010-06-14 0 8.010 8.000 8.020 7.930 8.010 113,000 899,950 7.9642 4.257 4.251 4.262 4.214 4.257 212,642 4.2322 0.75%
2010-06-11 0 7.950 7.930 7.970 7.920 7.990 57,000 452,070 7.9311 4.225 4.214 4.235 4.209 4.246 107,262 4.2146 1.40%
2010-06-10 0 7.840 7.820 7.850 7.800 7.850 62,000 486,060 7.8397 4.166 4.156 4.172 4.145 4.172 116,671 4.1661 0.00%
2010-06-09 0 7.840 7.820 7.850 7.680 7.970 392,000 3,061,140 7.8090 4.166 4.156 4.172 4.081 4.235 737,660 4.1498 -3.69%
2010-06-08 0 8.140 7.810 8.140 8.000 8.150 98,000 793,070 8.0926 4.326 4.150 4.326 4.251 4.331 184,415 4.3005 1.75%
2010-06-07 0 8.000 7.950 8.000 7.950 8.100 103,000 829,680 8.0551 4.251 4.225 4.251 4.225 4.304 193,824 4.2806 -3.61%
2010-06-04 0 8.300 8.280 8.300 7.800 8.300 181,000 1,456,840 8.0488 4.411 4.400 4.411 4.145 4.411 340,603 4.2772 7.24%
2010-06-03 0 7.740 7.610 7.740 7.520 7.780 78,000 599,800 7.6897 4.113 4.044 4.113 3.996 4.134 146,779 4.0864 4.59%
2010-06-02 0 7.400 7.360 7.400 7.280 7.430 768,200 5,683,118 7.3980 3.932 3.911 3.932 3.869 3.948 1,445,588 3.9314 -0.13%
2010-06-01 0 7.410 7.410 7.600 7.400 8.100 60,200 453,520 7.5336 3.938 3.938 4.039 3.932 4.304 113,284 4.0034 -5.48%
2010-05-31 0 7.840 7.840 7.940 7.800 7.960 65,000 511,980 7.8766 4.166 4.166 4.219 4.145 4.230 122,316 4.1857 0.38%
2010-05-28 0 7.810 7.720 7.810 7.500 7.850 216,000 1,657,040 7.6715 4.150 4.102 4.150 3.986 4.172 406,466 4.0767 5.54%
2010-05-27 0 7.400 7.310 7.560 7.320 7.570 951,000 7,128,650 7.4960 3.932 3.885 4.017 3.890 4.023 1,789,579 3.9834 -1.86%
2010-05-26 0 7.540 7.540 7.600 7.480 7.560 46,000 346,190 7.5259 4.007 4.007 4.039 3.975 4.017 86,562 3.9993 0.80%
2010-05-25 0 7.480 7.380 7.580 7.320 7.800 123,200 924,720 7.5058 3.975 3.922 4.028 3.890 4.145 231,836 3.9887 -3.23%
2010-05-24 0 7.730 7.700 7.750 7.700 7.820 1,203,000 9,281,593 7.7154 4.108 4.092 4.118 4.092 4.156 2,263,789 4.1000 1.31%
2010-05-20 0 7.630 7.610 7.830 7.310 7.900 805,000 6,099,670 7.5772 4.055 4.044 4.161 3.885 4.198 1,514,838 4.0266 -4.03%
2010-05-19 0 7.950 7.920 7.960 7.910 8.000 198,300 1,577,615 7.9557 4.225 4.209 4.230 4.203 4.251 373,158 4.2277 -0.06%
2010-05-18 0 8.160 8.160 8.250 8.100 8.360 186,000 1,529,880 8.2252 4.227 4.227 4.274 4.196 4.331 359,056 4.2608 -2.39%
2010-05-17 0 8.360 8.330 8.360 8.200 8.380 1,406,700 11,744,986 8.3493 4.331 4.315 4.331 4.248 4.341 2,715,508 4.3252 -0.12%
2010-05-14 0 8.370 8.340 8.360 8.320 8.410 967,000 8,083,860 8.3597 4.336 4.320 4.331 4.310 4.357 1,866,706 4.3305 -0.48%
2010-05-13 0 8.410 8.410 8.450 8.380 8.550 486,000 4,104,500 8.4455 4.357 4.357 4.377 4.341 4.429 938,179 4.3750 0.36%
2010-05-12 0 8.380 8.380 8.400 8.370 8.500 261,000 2,190,440 8.3925 4.341 4.341 4.351 4.336 4.403 503,837 4.3475 -0.24%
2010-05-11 0 8.400 8.370 8.400 8.360 8.600 354,000 2,986,720 8.4371 4.351 4.336 4.351 4.331 4.455 683,365 4.3706 0.00%
2010-05-10 0 8.400 8.400 8.470 8.360 8.590 982,000 8,322,930 8.4755 4.351 4.351 4.388 4.331 4.450 1,895,663 4.3905 1.94%
2010-05-07 0 8.240 8.240 8.270 8.160 8.520 1,223,000 10,227,391 8.3625 4.269 4.269 4.284 4.227 4.414 2,360,891 4.3320 -5.50%
2010-05-06 0 8.720 8.720 8.780 8.670 8.990 666,000 5,851,030 8.7853 4.517 4.517 4.548 4.491 4.657 1,285,653 4.5510 -4.70%
2010-05-05 0 9.150 9.140 9.160 8.950 9.200 486,000 4,431,930 9.1192 4.740 4.735 4.745 4.636 4.766 938,179 4.7240 2.23%
2010-05-04 0 8.950 8.930 8.970 8.850 9.140 118,000 1,056,920 8.9569 4.636 4.626 4.647 4.585 4.735 227,788 4.6399 -0.11%
2010-05-03 0 8.960 8.940 8.960 8.900 9.080 358,391 3,301,832 9.2129 4.642 4.631 4.642 4.610 4.704 691,842 4.7725 -2.08%
2010-04-30 0 9.150 9.140 9.180 9.030 9.400 362,000 3,323,010 9.1796 4.740 4.735 4.755 4.678 4.869 698,808 4.7553 -3.38%
2010-04-29 0 9.470 9.380 9.470 9.400 9.600 727,000 6,907,780 9.5018 4.906 4.859 4.906 4.869 4.973 1,403,408 4.9221 0.00%
2010-04-28 0 9.470 9.330 9.470 9.100 9.780 1,456,000 13,810,890 9.4855 4.906 4.833 4.906 4.714 5.066 2,810,677 4.9137 3.50%
2010-04-27 0 9.150 9.100 9.150 8.800 9.280 647,000 5,865,540 9.0657 4.740 4.714 4.740 4.559 4.807 1,248,975 4.6963 3.04%
2010-04-26 0 8.880 8.820 8.990 8.780 9.000 445,000 3,924,105 8.8182 4.600 4.569 4.657 4.548 4.662 859,032 4.5681 1.14%
2010-04-23 0 8.780 8.780 8.790 8.280 9.110 446,000 3,886,800 8.7148 4.548 4.548 4.553 4.289 4.719 860,963 4.5145 -4.15%
2010-04-22 0 9.160 9.110 9.160 8.950 9.200 798,293 7,267,539 9.1038 4.745 4.719 4.745 4.636 4.766 1,541,033 4.7160 1.78%
2010-04-21 0 9.000 8.950 9.000 8.680 9.000 494,000 4,319,760 8.7445 4.662 4.636 4.662 4.496 4.662 953,623 4.5298 2.86%
2010-04-20 0 8.750 8.760 8.840 8.610 8.840 191,000 1,665,140 8.7180 4.533 4.538 4.579 4.460 4.579 368,708 4.5161 2.46%
2010-04-19 0 8.540 8.480 8.500 8.500 8.920 316,000 2,715,690 8.5940 4.424 4.393 4.403 4.403 4.621 610,010 4.4519 -4.47%
2010-04-16 0 8.940 8.900 8.940 8.900 9.010 681,800 6,124,594 8.9830 4.631 4.610 4.631 4.610 4.667 1,316,154 4.6534 0.00%
2010-04-15 0 8.940 8.860 8.950 8.860 9.020 2,147,000 19,194,920 8.9403 4.631 4.590 4.636 4.590 4.673 4,144,590 4.6313 0.22%
2010-04-14 0 8.920 8.920 8.940 8.720 8.950 1,064,000 9,455,125 8.8864 4.621 4.621 4.631 4.517 4.636 2,053,956 4.6034 -0.89%
2010-04-13 0 9.000 8.950 9.000 8.640 9.050 1,769,000 15,764,560 8.9116 4.662 4.636 4.662 4.476 4.688 3,414,895 4.6164 -1.96%
2010-04-12 0 9.180 9.050 9.180 9.010 9.260 54,000 491,600 9.1037 4.755 4.688 4.755 4.667 4.797 104,242 4.7159 -0.86%
2010-04-09 0 9.260 9.180 9.260 9.000 9.360 920,755 8,497,436 9.2288 4.797 4.755 4.797 4.662 4.849 1,777,435 4.7807 0.65%
2010-04-08 0 9.200 9.100 9.220 9.050 9.300 1,215,000 11,189,400 9.2094 4.766 4.714 4.776 4.688 4.818 2,345,448 4.7707 3.14%
2010-04-07 0 8.920 8.920 9.000 8.450 9.100 1,208,500 10,633,615 8.7990 4.621 4.621 4.662 4.377 4.714 2,332,900 4.5581 5.56%
2010-04-01 0 8.450 8.450 8.470 7.880 8.480 1,217,000 10,189,726 8.3728 4.377 4.377 4.388 4.082 4.393 2,349,309 4.3373 7.23%
2010-03-31 0 7.880 7.880 7.890 7.750 7.890 249,000 1,945,140 7.8118 4.082 4.082 4.087 4.015 4.087 480,672 4.0467 1.03%
2010-03-30 0 7.800 7.770 7.800 7.750 7.820 482,000 3,752,360 7.7850 4.041 4.025 4.041 4.015 4.051 930,458 4.0328 -0.26%
2010-03-29 0 7.820 7.800 7.820 7.800 7.820 392,693 3,065,818 7.8072 4.051 4.041 4.051 4.041 4.051 758,058 4.0443 0.00%
2010-03-26 0 7.820 7.810 7.850 7.750 7.850 51,000 398,400 7.8118 4.051 4.046 4.066 4.015 4.066 98,451 4.0467 0.90%
2010-03-25 0 7.750 7.730 7.880 7.740 7.900 56,400 441,880 7.8348 4.015 4.004 4.082 4.010 4.092 108,875 4.0586 -2.15%
2010-03-24 0 7.920 7.890 7.930 7.790 7.930 935,600 7,374,990 7.8826 4.103 4.087 4.108 4.035 4.108 1,806,092 4.0834 1.54%
2010-03-23 0 7.800 7.800 7.880 7.800 7.920 732,028 5,785,681 7.9036 4.041 4.041 4.082 4.041 4.103 1,413,114 4.0943 -1.02%
2010-03-22 0 7.880 7.850 7.920 7.600 7.920 1,710,000 13,268,223 7.7592 4.082 4.066 4.103 3.937 4.103 3,301,001 4.0195 -1.01%
2010-03-19 0 7.960 7.940 7.960 7.500 7.960 179,000 1,415,800 7.9095 4.123 4.113 4.123 3.885 4.123 345,543 4.0973 1.27%
2010-03-18 0 7.860 7.860 7.920 7.820 7.990 137,000 1,079,980 7.8831 4.072 4.072 4.103 4.051 4.139 264,466 4.0836 -1.26%
2010-03-17 0 7.960 7.950 7.960 7.950 7.980 495,250 3,946,130 7.9680 4.123 4.118 4.123 4.118 4.134 956,036 4.1276 1.02%
2010-03-16 0 7.880 7.780 7.890 7.790 7.900 28,000 218,700 7.8107 4.082 4.030 4.087 4.035 4.092 54,051 4.0461 0.13%
2010-03-15 0 7.870 7.870 7.900 7.850 7.900 21,000 165,130 7.8633 4.077 4.077 4.092 4.066 4.092 40,539 4.0734 -0.25%
2010-03-12 0 7.890 7.850 7.900 7.830 7.940 142,000 1,120,960 7.8941 4.087 4.066 4.092 4.056 4.113 274,118 4.0893 -0.63%
2010-03-11 0 7.940 7.930 7.940 7.800 8.000 102,000 808,310 7.9246 4.113 4.108 4.113 4.041 4.144 196,902 4.1051 -0.75%
2010-03-10 0 8.000 7.990 8.000 7.900 8.030 279,900 2,238,687 7.9982 4.144 4.139 4.144 4.092 4.160 540,322 4.1432 1.91%
2010-03-09 0 7.850 7.810 7.880 7.850 7.900 34,000 268,270 7.8903 4.066 4.046 4.082 4.066 4.092 65,634 4.0874 0.00%
2010-03-08 0 7.850 7.850 7.860 7.850 7.950 107,000 842,940 7.8779 4.066 4.066 4.072 4.066 4.118 206,554 4.0810 -0.63%
2010-03-05 0 7.900 7.800 7.930 7.800 8.000 470,000 3,715,550 7.9054 4.092 4.041 4.108 4.041 4.144 907,293 4.0952 0.00%
2010-03-04 0 7.900 7.900 7.910 7.700 7.990 1,385,000 10,919,480 7.8841 4.092 4.092 4.098 3.989 4.139 2,673,618 4.0842 3.13%
2010-03-03 0 7.660 7.610 7.650 7.620 7.700 948,000 7,230,678 7.6273 3.968 3.942 3.963 3.947 3.989 1,830,029 3.9511 0.79%
2010-03-02 0 7.600 7.590 7.600 7.540 7.640 410,900 3,112,520 7.5749 3.937 3.932 3.937 3.906 3.958 793,205 3.9240 1.33%
2010-03-01 0 7.500 7.500 7.510 7.000 7.530 1,061,000 7,807,210 7.3584 3.885 3.885 3.890 3.626 3.901 2,048,165 3.8118 1.08%
2010-02-26 0 7.420 7.410 7.430 7.390 7.480 375,000 2,786,480 7.4306 3.844 3.839 3.849 3.828 3.875 723,904 3.8492 -0.80%
2010-02-25 0 7.480 7.450 7.480 7.330 7.480 506,000 3,751,460 7.4140 3.875 3.859 3.875 3.797 3.875 976,787 3.8406 2.61%
2010-02-24 0 7.290 7.300 7.390 7.160 7.400 246,000 1,793,760 7.2917 3.776 3.782 3.828 3.709 3.833 474,881 3.7773 -0.14%
2010-02-23 0 7.300 7.260 7.320 7.080 7.320 134,000 962,840 7.1854 3.782 3.761 3.792 3.668 3.792 258,675 3.7222 2.38%
2010-02-22 0 7.130 7.130 7.150 7.100 7.230 348,000 2,483,060 7.1352 3.694 3.694 3.704 3.678 3.745 671,783 3.6962 0.99%
2010-02-19 0 7.060 7.060 7.150 7.000 7.310 324,020 2,296,422 7.0873 3.657 3.657 3.704 3.626 3.787 625,491 3.6714 -3.95%
2010-02-18 0 7.350 7.320 7.360 7.300 7.450 105,000 771,640 7.3490 3.807 3.792 3.813 3.782 3.859 202,693 3.8069 -0.81%
2010-02-17 0 7.410 7.410 7.440 7.400 7.490 318,000 2,368,800 7.4491 3.839 3.839 3.854 3.833 3.880 613,870 3.8588 0.41%
2010-02-12 0 7.380 7.380 7.400 7.350 7.440 339,000 2,508,090 7.3985 3.823 3.823 3.833 3.807 3.854 654,409 3.8326 1.79%
2010-02-11 0 7.250 7.250 7.350 7.200 7.490 827,200 6,104,756 7.3800 3.756 3.756 3.807 3.730 3.880 1,596,835 3.8230 -1.23%
2010-02-10 0 7.340 7.280 7.340 6.900 7.350 357,000 2,536,190 7.1042 3.802 3.771 3.802 3.574 3.807 689,156 3.6801 5.76%
2010-02-09 0 6.940 6.940 6.970 6.800 6.950 430,355 2,949,540 6.8537 3.595 3.595 3.611 3.523 3.600 830,762 3.5504 1.02%
2010-02-08 0 6.870 6.870 6.900 6.730 6.880 710,000 4,850,990 6.8324 3.559 3.559 3.574 3.486 3.564 1,370,591 3.5393 0.59%
2010-02-05 0 6.830 6.820 6.890 6.820 7.080 827,000 5,715,600 6.9112 3.538 3.533 3.569 3.533 3.668 1,596,449 3.5802 -3.80%
2010-02-04 0 7.100 7.100 7.150 7.080 7.340 926,000 6,661,772 7.1941 3.678 3.678 3.704 3.668 3.802 1,787,560 3.7267 -3.27%
2010-02-03 0 7.340 7.340 7.380 6.950 7.450 2,295,000 16,639,550 7.2503 3.802 3.802 3.823 3.600 3.859 4,430,291 3.7559 6.22%
2010-02-02 0 6.910 6.910 6.930 6.660 7.120 1,555,000 10,660,230 6.8555 3.580 3.580 3.590 3.450 3.688 3,001,787 3.5513 5.50%
2010-02-01 0 6.550 6.540 6.560 6.440 6.610 493,000 3,214,600 6.5205 3.393 3.388 3.398 3.336 3.424 951,692 3.3778 -0.30%
2010-01-29 0 6.570 6.550 6.570 6.540 6.580 342,000 2,247,103 6.5705 3.403 3.393 3.403 3.388 3.409 660,200 3.4037 -1.05%
2010-01-28 0 6.640 6.570 6.660 6.570 6.800 370,000 2,464,000 6.6595 3.440 3.403 3.450 3.403 3.523 714,252 3.4498 -2.35%
2010-01-27 0 6.800 6.740 6.780 6.660 6.810 340,000 2,295,360 6.7511 3.523 3.491 3.512 3.450 3.528 656,339 3.4972 0.00%
2010-01-26 0 6.800 6.780 6.800 6.650 6.890 1,165,000 7,923,030 6.8009 3.523 3.512 3.523 3.445 3.569 2,248,928 3.5230 -1.31%
2010-01-25 0 6.890 6.840 6.890 6.600 6.920 617,000 4,235,610 6.8648 3.569 3.543 3.569 3.419 3.585 1,191,063 3.5562 3.61%
2010-01-22 0 6.650 6.600 6.650 6.540 6.750 874,000 5,778,680 6.6118 3.445 3.419 3.445 3.388 3.497 1,687,178 3.4251 -2.49%
2010-01-21 0 6.820 6.810 6.820 6.600 6.940 2,365,000 16,154,820 6.8308 3.533 3.528 3.533 3.419 3.595 4,565,420 3.5385 2.25%
2010-01-20 0 6.670 6.650 6.700 6.400 6.680 2,192,000 14,529,850 6.6286 3.455 3.445 3.471 3.315 3.460 4,231,459 3.4338 2.62%
2010-01-19 0 6.500 6.450 6.500 6.120 6.500 673,000 4,283,020 6.3641 3.367 3.341 3.367 3.170 3.367 1,299,166 3.2967 5.69%
2010-01-18 0 6.150 6.150 6.200 6.150 6.280 614,000 3,807,590 6.2013 3.186 3.186 3.212 3.186 3.253 1,185,272 3.2124 -1.28%
2010-01-15 0 6.230 6.230 6.380 6.080 6.440 898,000 5,587,930 6.2226 3.227 3.227 3.305 3.150 3.336 1,733,508 3.2235 -1.11%
2010-01-14 0 6.300 6.300 6.350 6.300 6.430 799,000 5,098,610 6.3812 3.264 3.264 3.289 3.264 3.331 1,542,398 3.3056 -0.32%
2010-01-13 0 6.320 6.280 6.400 6.300 6.600 804,000 5,229,620 6.5045 3.274 3.253 3.315 3.264 3.419 1,552,050 3.3695 -2.77%
2010-01-12 0 6.500 6.500 6.600 6.490 6.690 503,000 3,332,960 6.6262 3.367 3.367 3.419 3.362 3.466 970,996 3.4325 -0.46%
2010-01-11 0 6.530 6.510 6.530 6.500 6.600 103,000 673,520 6.5390 3.383 3.372 3.383 3.367 3.419 198,832 3.3874 0.77%
2010-01-08 0 6.480 6.450 6.480 6.440 6.550 206,000 1,335,220 6.4817 3.357 3.341 3.357 3.336 3.393 397,664 3.3577 -1.82%
2010-01-07 0 6.600 6.480 6.620 6.480 6.700 197,000 1,297,580 6.5867 3.419 3.357 3.429 3.357 3.471 380,291 3.4121 -1.20%
2010-01-06 0 6.680 6.680 6.690 6.600 6.700 512,000 3,418,210 6.6762 3.460 3.460 3.466 3.419 3.471 988,370 3.4584 1.21%
2010-01-05 0 6.600 6.600 6.620 6.600 6.670 783,611 5,205,752 6.6433 3.419 3.419 3.429 3.419 3.455 1,512,690 3.4414 0.61%
2010-01-04 0 6.560 6.500 6.560 6.320 6.580 486,000 3,164,010 6.5103 3.398 3.367 3.398 3.274 3.409 938,179 3.3725 3.80%
2009-12-31 0 6.320 6.320 6.360 6.320 6.400 50,000 318,040 6.3608 3.274 3.274 3.295 3.274 3.315 96,520 3.2951 -1.25%
2009-12-30 0 6.400 6.310 6.400 6.300 6.460 218,275 1,395,711 6.3943 3.315 3.269 3.315 3.264 3.346 421,360 3.3124 1.59%
2009-12-29 0 6.300 6.300 6.380 6.210 6.380 20,000 125,950 6.2975 3.264 3.264 3.305 3.217 3.305 38,608 3.2623 -1.25%
2009-12-28 0 6.380 6.300 6.380 6.060 6.390 35,000 222,100 6.3457 3.305 3.264 3.305 3.139 3.310 67,564 3.2872 -0.62%
2009-12-24 0 6.420 6.230 6.490 6.200 6.420 14,000 89,000 6.3571 3.326 3.227 3.362 3.212 3.326 27,026 3.2932 1.90%
2009-12-23 0 6.300 6.300 6.380 6.290 6.490 371,000 2,359,090 6.3587 3.264 3.264 3.305 3.258 3.362 716,182 3.2940 0.00%
2009-12-22 0 6.300 6.270 6.320 6.180 6.500 508,000 3,223,750 6.3460 3.264 3.248 3.274 3.201 3.367 980,648 3.2874 0.00%
2009-12-21 0 6.300 6.300 6.310 6.290 6.310 103,000 649,590 6.3067 3.264 3.264 3.269 3.258 3.269 198,832 3.2670 0.00%
2009-12-18 0 6.300 6.240 6.300 6.120 6.300 264,000 1,643,620 6.2258 3.264 3.232 3.264 3.170 3.264 509,628 3.2251 -1.56%
2009-12-17 0 6.400 6.350 6.400 6.380 6.600 102,000 655,780 6.4292 3.315 3.289 3.315 3.305 3.419 196,902 3.3305 -2.29%
2009-12-16 0 6.550 6.500 6.590 6.400 6.750 565,000 3,681,280 6.5155 3.393 3.367 3.414 3.315 3.497 1,090,682 3.3752 -0.61%
2009-12-15 0 6.590 6.540 6.590 6.450 6.630 358,000 2,337,860 6.5303 3.414 3.388 3.414 3.341 3.435 691,087 3.3829 2.33%
2009-12-14 0 6.440 6.420 6.470 6.320 6.490 410,000 2,637,680 6.4334 3.336 3.326 3.352 3.274 3.362 791,468 3.3326 3.04%
2009-12-11 0 6.250 6.240 6.300 6.210 6.390 643,000 4,064,685 6.3214 3.238 3.232 3.264 3.217 3.310 1,241,254 3.2747 -2.04%
2009-12-10 0 6.380 6.330 6.380 6.320 6.670 419,900 2,705,690 6.4437 3.305 3.279 3.305 3.274 3.455 810,579 3.3380 -2.74%
2009-12-09 0 6.560 6.520 6.570 6.500 6.750 769,000 5,106,980 6.6411 3.398 3.378 3.403 3.367 3.497 1,484,485 3.4402 1.71%
2009-12-08 0 6.450 6.400 6.480 6.200 6.500 653,000 4,170,780 6.3871 3.341 3.315 3.357 3.212 3.367 1,260,558 3.3087 2.87%
2009-12-07 0 6.270 6.260 6.300 6.260 6.350 141,000 885,830 6.2825 3.248 3.243 3.264 3.243 3.289 272,188 3.2545 -1.26%
2009-12-04 0 6.350 6.320 6.350 6.300 6.380 569,000 3,612,120 6.3482 3.289 3.274 3.289 3.264 3.305 1,098,403 3.2885 0.95%
2009-12-03 0 6.290 6.290 6.310 6.280 6.380 520,000 3,276,010 6.3000 3.258 3.258 3.269 3.253 3.305 1,003,813 3.2636 -0.79%
2009-12-02 0 6.340 6.320 6.340 6.000 6.350 2,159,500 13,588,485 6.2924 3.284 3.274 3.284 3.108 3.289 4,168,720 3.2596 8.01%
2009-12-01 0 5.870 5.840 5.860 5.410 5.920 284,000 1,653,970 5.8238 3.041 3.025 3.036 2.803 3.067 548,236 3.0169 4.82%
2009-11-30 0 5.600 5.550 5.600 5.390 5.600 724,099 4,008,955 5.5365 2.901 2.875 2.901 2.792 2.901 1,397,808 2.8680 3.70%
2009-11-27 0 5.400 5.400 5.450 5.400 5.590 1,604,000 8,762,646 5.4630 2.797 2.797 2.823 2.797 2.896 3,096,378 2.8300 -2.70%
2009-11-26 0 5.550 5.450 5.550 5.330 5.600 657,040 3,594,996 5.4715 2.875 2.823 2.875 2.761 2.901 1,268,357 2.8344 -0.72%
2009-11-25 0 5.590 5.580 5.610 5.590 5.650 1,478,000 8,302,150 5.6172 2.896 2.891 2.906 2.896 2.927 2,853,146 2.9098 -0.89%
2009-11-24 0 5.640 5.640 5.670 5.610 5.730 1,516,000 8,584,280 5.6625 2.922 2.922 2.937 2.906 2.968 2,926,501 2.9333 -1.05%
2009-11-23 0 5.700 5.700 5.730 5.650 5.700 1,013,000 5,723,710 5.6503 2.953 2.953 2.968 2.927 2.953 1,955,505 2.9270 0.88%
2009-11-20 0 5.650 5.650 5.670 5.600 5.700 167,700 946,915 5.6465 2.927 2.927 2.937 2.901 2.953 323,730 2.9250 -0.53%
2009-11-19 0 5.680 5.680 5.730 5.640 5.740 643,000 3,658,610 5.6899 2.942 2.942 2.968 2.922 2.973 1,241,254 2.9475 -2.07%
2009-11-18 0 5.800 5.800 5.860 5.750 5.880 457,000 2,649,760 5.7982 3.005 3.005 3.036 2.979 3.046 882,197 3.0036 -1.69%
2009-11-17 0 5.900 5.840 5.900 5.750 5.950 501,000 2,923,850 5.8360 3.056 3.025 3.056 2.979 3.082 967,135 3.0232 0.85%
2009-11-16 0 5.850 5.850 5.930 5.850 6.000 756,272 4,485,453 5.9310 3.030 3.030 3.072 3.030 3.108 1,459,915 3.0724 -1.85%
2009-11-13 0 5.960 5.910 6.000 5.940 6.010 1,021,000 6,110,350 5.9847 3.087 3.062 3.108 3.077 3.113 1,970,949 3.1002 -1.16%
2009-11-12 0 6.030 6.030 6.050 5.870 6.200 1,217,000 7,258,860 5.9646 3.124 3.124 3.134 3.041 3.212 2,349,309 3.0898 -2.58%
2009-11-11 0 6.190 6.190 6.200 6.080 6.200 331,000 2,031,130 6.1363 3.207 3.207 3.212 3.150 3.212 638,966 3.1788 2.48%
2009-11-10 0 6.040 5.990 6.050 5.950 6.200 845,000 5,127,080 6.0676 3.129 3.103 3.134 3.082 3.212 1,631,196 3.1431 4.14%
2009-11-09 0 5.800 5.800 5.890 5.750 5.890 84,000 485,910 5.7846 3.005 3.005 3.051 2.979 3.051 162,154 2.9966 -2.03%
2009-11-06 0 5.920 5.900 5.950 5.800 6.500 191,000 1,140,260 5.9699 3.067 3.056 3.082 3.005 3.367 368,708 3.0926 0.34%
2009-11-05 0 5.900 5.760 5.900 5.700 5.900 507,000 2,904,730 5.7293 3.056 2.984 3.056 2.953 3.056 978,718 2.9679 2.79%
2009-11-04 0 5.740 5.740 5.750 5.670 5.880 1,873,000 10,780,650 5.7558 2.973 2.973 2.979 2.937 3.046 3,615,658 2.9817 0.70%
2009-11-03 0 5.700 5.680 5.700 5.650 5.800 237,500 1,363,765 5.7422 2.953 2.942 2.953 2.927 3.005 458,472 2.9746 -0.35%
2009-11-02 0 5.720 5.710 5.900 5.720 5.990 308,000 1,785,850 5.7982 2.963 2.958 3.056 2.963 3.103 594,566 3.0036 -1.38%
2009-10-30 0 5.800 5.800 5.850 5.650 5.920 564,000 3,285,350 5.8251 3.005 3.005 3.030 2.927 3.067 1,088,751 3.0175 3.39%
2009-10-29 0 5.610 5.610 5.700 5.600 5.700 1,723,500 9,699,295 5.6277 2.906 2.906 2.953 2.901 2.953 3,327,062 2.9153 -1.92%
2009-10-28 0 5.720 5.700 5.720 5.680 5.750 2,454,000 13,989,120 5.7005 2.963 2.953 2.963 2.942 2.979 4,737,226 2.9530 -1.38%
2009-10-27 0 5.800 5.800 5.830 5.750 5.930 521,000 3,027,240 5.8104 3.005 3.005 3.020 2.979 3.072 1,005,744 3.0100 -2.19%
2009-10-23 0 5.930 5.930 5.940 5.850 6.010 1,632,000 9,699,153 5.9431 3.072 3.072 3.077 3.030 3.113 3,150,429 3.0787 3.67%
2009-10-22 0 5.720 5.720 5.760 5.540 5.780 4,019,850 22,859,640 5.6867 2.963 2.963 2.984 2.870 2.994 7,759,958 2.9458 3.25%
2009-10-21 0 5.540 5.510 5.540 5.400 5.580 1,294,000 7,003,829 5.4125 2.870 2.854 2.870 2.797 2.891 2,497,950 2.8038 1.65%
2009-10-20 0 5.450 5.420 5.450 5.230 5.490 2,479,000 13,197,390 5.3237 2.823 2.808 2.823 2.709 2.844 4,785,486 2.7578 5.42%
2009-10-19 0 5.170 5.170 5.200 5.130 5.250 206,000 1,067,990 5.1844 2.678 2.678 2.694 2.657 2.720 397,664 2.6857 -1.34%
2009-10-16 0 5.240 5.240 5.270 5.200 5.300 465,000 2,441,840 5.2513 2.714 2.714 2.730 2.694 2.746 897,641 2.7203 -0.95%
2009-10-15 0 5.290 5.220 5.300 5.200 5.300 871,000 4,587,490 5.2669 2.740 2.704 2.746 2.694 2.746 1,681,387 2.7284 2.32%
2009-10-14 0 5.170 5.170 5.180 5.100 5.180 344,000 1,768,260 5.1403 2.678 2.678 2.683 2.642 2.683 664,061 2.6628 0.39%
2009-10-13 0 5.150 5.130 5.170 4.700 5.160 590,000 3,016,120 5.1121 2.668 2.657 2.678 2.435 2.673 1,138,942 2.6482 0.19%
2009-10-12 0 5.140 5.140 5.180 5.080 5.290 849,000 4,383,940 5.1637 2.663 2.663 2.683 2.632 2.740 1,638,918 2.6749 1.38%
2009-10-09 0 5.070 5.050 5.070 4.990 5.070 907,000 4,569,020 5.0375 2.626 2.616 2.626 2.585 2.626 1,750,882 2.6096 0.40%
2009-10-08 0 5.050 5.050 5.080 4.900 5.090 720,000 3,597,840 4.9970 2.616 2.616 2.632 2.538 2.637 1,389,895 2.5886 3.06%
2009-10-07 0 4.900 4.890 4.900 4.740 4.970 978,000 4,783,260 4.8909 2.538 2.533 2.538 2.455 2.575 1,887,941 2.5336 4.03%
2009-10-06 0 4.710 4.700 4.720 4.540 4.720 671,000 3,132,920 4.6690 2.440 2.435 2.445 2.352 2.445 1,295,305 2.4187 4.67%
2009-10-05 0 4.500 4.500 4.520 4.410 4.600 542,000 2,431,540 4.4862 2.331 2.331 2.341 2.284 2.383 1,046,282 2.3240 -2.17%
2009-10-02 0 4.600 4.570 4.600 4.500 4.900 494,800 2,311,310 4.6712 2.383 2.367 2.383 2.331 2.538 955,167 2.4198 -2.34%
2009-09-30 0 4.710 4.660 4.710 4.570 4.740 371,000 1,727,940 4.6575 2.440 2.414 2.440 2.367 2.455 716,182 2.4127 3.74%
2009-09-29 0 4.540 4.540 4.560 4.430 4.570 198,000 899,250 4.5417 2.352 2.352 2.362 2.295 2.367 382,221 2.3527 2.02%
2009-09-28 0 4.450 4.450 4.490 4.400 4.700 984,000 4,473,450 4.5462 2.305 2.305 2.326 2.279 2.435 1,899,523 2.3550 -6.71%
2009-09-25 0 4.770 4.770 4.780 4.680 4.790 286,000 1,358,840 4.7512 2.471 2.471 2.476 2.424 2.481 552,097 2.4612 -0.63%
2009-09-24 0 4.800 4.750 4.800 4.550 4.820 1,108,000 5,201,150 4.6942 2.487 2.461 2.487 2.357 2.497 2,138,894 2.4317 -1.03%
2009-09-23 0 4.850 4.850 4.880 4.740 4.880 833,000 4,040,290 4.8503 2.512 2.512 2.528 2.455 2.528 1,608,031 2.5126 -0.41%
2009-09-22 0 4.870 4.860 4.900 4.820 4.940 928,000 4,501,620 4.8509 2.523 2.518 2.538 2.497 2.559 1,791,420 2.5129 1.67%
2009-09-21 0 4.790 4.790 4.840 4.720 4.850 362,000 1,735,140 4.7932 2.481 2.481 2.507 2.445 2.512 698,808 2.4830 0.63%
2009-09-18 0 4.760 4.760 4.800 4.700 4.950 768,000 3,704,340 4.8234 2.466 2.466 2.487 2.435 2.564 1,482,555 2.4986 -3.45%
2009-09-17 0 4.930 4.930 4.940 4.870 4.970 522,000 2,566,300 4.9163 2.554 2.554 2.559 2.523 2.575 1,007,674 2.5468 0.00%
2009-09-16 0 4.930 4.930 4.980 4.800 5.100 1,095,000 5,398,090 4.9298 2.554 2.554 2.580 2.487 2.642 2,113,799 2.5537 -2.57%
2009-09-15 0 5.060 5.050 5.060 5.030 5.100 349,000 1,762,170 5.0492 2.621 2.616 2.621 2.606 2.642 673,713 2.6156 -0.20%
2009-09-14 0 5.070 5.050 5.090 5.050 5.150 268,000 1,366,350 5.0983 2.626 2.616 2.637 2.616 2.668 517,350 2.6411 -1.17%
2009-09-11 0 5.130 5.050 5.130 4.950 5.140 785,200 3,972,096 5.0587 2.657 2.616 2.657 2.564 2.663 1,515,758 2.6205 3.64%
2009-09-10 0 4.950 4.920 5.000 4.950 5.100 934,000 4,669,910 4.9999 2.564 2.549 2.590 2.564 2.642 1,803,003 2.5901 -1.20%
2009-09-09 0 5.010 4.990 5.010 4.960 5.080 226,000 1,126,890 4.9862 2.595 2.585 2.595 2.569 2.632 436,273 2.5830 -1.38%
2009-09-08 0 5.080 5.040 5.090 4.960 5.170 4,210,000 20,721,330 4.9219 2.632 2.611 2.637 2.569 2.678 8,127,026 2.5497 1.60%
2009-09-07 0 5.000 5.000 5.020 4.910 5.090 237,012 1,187,019 5.0083 2.590 2.590 2.600 2.544 2.637 457,530 2.5944 -0.20%
2009-09-04 0 5.010 5.010 5.050 4.910 5.080 528,000 2,623,710 4.9691 2.595 2.595 2.616 2.544 2.632 1,019,256 2.5741 -0.79%
2009-09-03 0 5.050 4.920 5.050 4.760 5.090 361,000 1,785,580 4.9462 2.616 2.549 2.616 2.466 2.637 696,878 2.5623 5.65%
2009-09-02 0 4.780 4.780 4.800 4.680 4.800 227,205 1,079,798 4.7525 2.476 2.476 2.487 2.424 2.487 438,599 2.4619 0.21%
2009-09-01 0 4.770 4.770 4.800 4.770 4.830 318,000 1,525,330 4.7966 2.471 2.471 2.487 2.471 2.502 613,870 2.4848 -0.83%
2009-08-31 0 4.810 4.800 4.880 4.750 5.000 727,000 3,490,320 4.8010 2.492 2.487 2.528 2.461 2.590 1,403,408 2.4870 -4.75%
2009-08-28 0 5.050 5.000 5.040 5.000 5.180 1,275,750 6,442,655 5.0501 2.616 2.590 2.611 2.590 2.683 2,462,720 2.6161 -2.51%
2009-08-27 0 5.180 5.150 5.180 5.140 5.250 1,057,000 5,473,970 5.1788 2.683 2.668 2.683 2.663 2.720 2,040,443 2.6827 -0.38%
2009-08-26 0 5.200 5.170 5.210 5.000 5.280 1,429,000 7,343,700 5.1390 2.694 2.678 2.699 2.590 2.735 2,758,556 2.6622 4.21%
2009-08-25 0 4.990 4.900 4.990 4.800 5.030 400,000 1,972,460 4.9312 2.585 2.538 2.585 2.487 2.606 772,164 2.5545 2.89%
2009-08-24 0 4.850 4.850 4.940 4.800 4.970 358,000 1,755,300 4.9031 2.512 2.512 2.559 2.487 2.575 691,087 2.5399 -0.41%
2009-08-21 0 4.870 4.810 4.870 4.780 4.940 534,850 2,586,415 4.8358 2.523 2.492 2.523 2.476 2.559 1,032,480 2.5051 -0.20%
2009-08-20 0 4.880 4.830 4.930 4.600 4.880 741,000 3,567,420 4.8143 2.528 2.502 2.554 2.383 2.528 1,430,434 2.4939 2.95%
2009-08-19 0 4.740 4.720 4.740 4.730 4.950 727,000 3,503,750 4.8195 2.455 2.445 2.455 2.450 2.564 1,403,408 2.4966 -4.24%
2009-08-18 0 4.950 4.960 4.980 4.650 5.000 615,200 2,999,894 4.8763 2.564 2.569 2.580 2.409 2.590 1,187,588 2.5260 -2.94%
2009-08-17 0 5.100 5.070 5.100 5.060 5.450 959,000 4,941,670 5.1529 2.642 2.626 2.642 2.621 2.823 1,851,263 2.6694 -7.10%
2009-08-14 0 5.490 5.490 5.500 5.450 5.560 421,000 2,307,000 5.4798 2.844 2.844 2.849 2.823 2.880 812,703 2.8387 0.55%
2009-08-13 0 5.460 5.460 5.540 5.410 5.540 163,000 891,330 5.4683 2.828 2.828 2.870 2.803 2.870 314,657 2.8327 1.11%
2009-08-12 0 5.400 5.410 5.420 5.350 5.550 316,000 1,722,760 5.4518 2.797 2.803 2.808 2.771 2.875 610,010 2.8242 -4.93%
2009-08-11 0 5.680 5.600 5.680 5.550 5.690 85,000 476,940 5.6111 2.942 2.901 2.942 2.875 2.948 164,085 2.9067 2.16%
2009-08-10 0 5.560 5.600 5.690 5.550 5.850 306,000 1,728,790 5.6496 2.880 2.901 2.948 2.875 3.030 590,705 2.9267 -1.59%
2009-08-07 0 5.650 5.550 5.650 5.550 5.800 439,300 2,451,715 5.5810 2.927 2.875 2.927 2.875 3.005 848,029 2.8911 -1.05%
2009-08-06 0 5.710 5.710 5.800 5.600 5.870 322,482 1,853,714 5.7483 2.958 2.958 3.005 2.901 3.041 622,522 2.9777 1.60%
2009-08-05 0 5.620 5.600 5.690 5.590 5.830 417,000 2,364,570 5.6704 2.911 2.901 2.948 2.896 3.020 804,981 2.9374 -3.27%
2009-08-04 0 5.810 5.710 5.800 5.710 6.130 831,000 4,928,730 5.9311 3.010 2.958 3.005 2.958 3.175 1,604,171 3.0724 -2.68%
2009-08-03 0 5.970 5.860 5.980 5.660 6.100 1,136,000 6,758,100 5.9490 3.093 3.036 3.098 2.932 3.160 2,192,946 3.0817 6.23%
2009-07-31 0 5.620 5.600 5.630 5.290 5.700 601,000 3,337,430 5.5531 2.911 2.901 2.916 2.740 2.953 1,160,176 2.8767 6.44%
2009-07-30 0 5.280 5.290 5.340 5.240 5.350 219,000 1,155,770 5.2775 2.735 2.740 2.766 2.714 2.771 422,760 2.7339 0.76%
2009-07-29 0 5.240 5.230 5.240 5.150 5.400 434,000 2,271,300 5.2334 2.714 2.709 2.714 2.668 2.797 837,798 2.7110 0.96%
2009-07-28 0 5.190 5.190 5.250 5.140 5.300 640,451 3,334,813 5.2070 2.689 2.689 2.720 2.663 2.746 1,236,333 2.6973 -2.08%
2009-07-27 0 5.300 5.300 5.350 5.250 5.400 472,000 2,522,170 5.3436 2.746 2.746 2.771 2.720 2.797 911,153 2.7681 -1.12%
2009-07-24 0 5.360 5.300 5.370 5.060 5.440 674,000 3,555,720 5.2755 2.777 2.746 2.782 2.621 2.818 1,301,096 2.7329 -0.74%
2009-07-23 0 5.400 5.300 5.400 5.300 5.400 152,000 812,790 5.3473 2.797 2.746 2.797 2.746 2.797 293,422 2.7700 0.56%
2009-07-22 0 5.370 5.360 5.390 5.200 5.510 401,650 2,157,717 5.3721 2.782 2.777 2.792 2.694 2.854 775,349 2.7829 -2.54%
2009-07-21 0 5.510 5.500 5.590 5.210 5.600 1,071,000 5,846,040 5.4585 2.854 2.849 2.896 2.699 2.901 2,067,469 2.8276 3.96%
2009-07-20 0 5.300 5.290 5.300 4.930 5.300 1,381,787 7,027,429 5.0858 2.746 2.740 2.746 2.554 2.746 2,667,415 2.6345 7.51%
2009-07-17 0 4.930 4.880 4.990 4.830 5.000 1,455,000 7,114,210 4.8895 2.554 2.528 2.585 2.502 2.590 2,808,746 2.5329 2.28%
2009-07-16 0 4.820 4.780 4.820 4.790 5.000 1,084,000 5,334,390 4.9210 2.497 2.476 2.497 2.481 2.590 2,092,564 2.5492 -1.63%
2009-07-15 0 4.900 4.900 4.960 4.810 5.000 873,000 4,289,580 4.9136 2.538 2.538 2.569 2.492 2.590 1,685,248 2.5454 1.87%
2009-07-14 0 4.810 4.810 4.830 4.620 4.830 1,023,000 4,865,190 4.7558 2.492 2.492 2.502 2.393 2.502 1,974,809 2.4636 2.34%
2009-07-13 0 4.700 4.710 4.730 4.630 4.710 816,500 3,817,070 4.6749 2.435 2.440 2.450 2.398 2.440 1,576,180 2.4217 0.00%
2009-07-10 0 4.700 4.690 4.720 4.680 4.810 698,000 3,297,768 4.7246 2.435 2.430 2.445 2.424 2.492 1,347,426 2.4475 -0.21%
2009-07-09 0 4.710 4.710 4.740 4.580 4.740 612,000 2,862,200 4.6768 2.440 2.440 2.455 2.373 2.455 1,181,411 2.4227 2.84%
2009-07-08 0 4.580 4.570 4.610 4.530 4.680 1,577,785 7,234,794 4.5854 2.373 2.367 2.388 2.347 2.424 3,045,772 2.3754 -2.76%
2009-07-07 0 4.710 4.700 4.790 4.460 4.860 3,540,800 16,688,450 4.7132 2.440 2.435 2.481 2.310 2.518 6,835,196 2.4415 5.61%
2009-07-06 0 4.460 4.450 4.460 4.120 4.480 2,053,000 9,012,130 4.3897 2.310 2.305 2.310 2.134 2.321 3,963,132 2.2740 3.96%
2009-07-03 0 4.290 4.260 4.290 3.930 4.300 1,749,000 7,332,890 4.1926 2.222 2.207 2.222 2.036 2.228 3,376,287 2.1719 6.19%
2009-07-02 0 4.040 4.040 4.060 4.020 4.080 752,800 3,044,579 4.0443 2.093 2.093 2.103 2.082 2.114 1,453,213 2.0951 1.00%
2009-06-30 0 4.000 3.980 4.030 3.980 4.100 900,850 3,628,640 4.0280 2.072 2.062 2.088 2.062 2.124 1,739,010 2.0866 -1.23%
2009-06-29 0 4.050 4.040 4.050 3.990 4.100 3,655,528 14,782,184 4.0438 2.098 2.093 2.098 2.067 2.124 7,056,668 2.0948 5.19%
2009-06-26 0 3.850 3.850 3.880 3.800 3.890 2,260,000 8,677,910 3.8398 1.994 1.994 2.010 1.968 2.015 4,362,726 1.9891 2.39%
2009-06-25 0 3.760 3.740 3.780 3.740 3.820 1,391,000 5,237,740 3.7654 1.948 1.937 1.958 1.937 1.979 2,685,200 1.9506 -1.31%
2009-06-24 0 3.810 3.810 3.840 3.750 3.850 145,000 551,730 3.8050 1.974 1.974 1.989 1.943 1.994 279,909 1.9711 0.79%
2009-06-23 0 3.780 3.770 3.780 3.750 3.850 534,000 2,018,040 3.7791 1.958 1.953 1.958 1.943 1.994 1,030,839 1.9577 -1.82%
2009-06-22 0 3.850 3.850 3.900 3.850 3.930 158,000 612,800 3.8785 1.994 1.994 2.020 1.994 2.036 305,005 2.0091 -0.26%
2009-06-19 0 3.860 3.850 3.930 3.820 3.940 264,000 1,017,010 3.8523 2.000 1.994 2.036 1.979 2.041 509,628 1.9956 1.31%
2009-06-18 0 3.810 3.810 3.840 3.790 3.920 403,000 1,552,800 3.8531 1.974 1.974 1.989 1.963 2.031 777,955 1.9960 0.53%
2009-06-17 0 3.790 3.820 3.890 3.710 3.850 715,000 2,699,290 3.7752 1.963 1.979 2.015 1.922 1.994 1,380,243 1.9557 -2.32%
2009-06-16 0 3.880 3.820 3.840 3.760 3.900 1,362,000 5,188,230 3.8093 2.010 1.979 1.989 1.948 2.020 2,629,218 1.9733 -1.27%
2009-06-15 0 3.930 3.920 3.930 3.930 4.080 548,000 2,183,380 3.9843 2.036 2.031 2.036 2.036 2.114 1,057,865 2.0640 -4.15%
2009-06-12 0 4.100 4.090 4.100 4.060 4.140 612,000 2,508,150 4.0983 2.124 2.119 2.124 2.103 2.145 1,181,411 2.1230 -1.20%
2009-06-11 0 4.150 4.110 4.170 4.100 4.150 240,000 990,460 4.1269 2.150 2.129 2.160 2.124 2.150 463,298 2.1378 0.00%
2009-06-10 0 4.150 4.150 4.170 4.100 4.170 213,000 882,880 4.1450 2.150 2.150 2.160 2.124 2.160 411,177 2.1472 -0.48%
2009-06-09 0 4.170 4.100 4.190 3.910 4.210 1,125,000 4,607,230 4.0953 2.160 2.124 2.171 2.025 2.181 2,171,711 2.1215 1.71%
2009-06-08 0 4.100 4.100 4.150 4.070 4.200 706,000 2,918,560 4.1339 2.124 2.124 2.150 2.108 2.176 1,362,869 2.1415 0.24%
2009-06-05 0 4.090 4.080 4.090 4.060 4.200 553,000 2,271,960 4.1084 2.119 2.114 2.119 2.103 2.176 1,067,517 2.1283 -2.62%
2009-06-04 0 4.200 4.180 4.210 4.060 4.240 646,000 2,698,040 4.1765 2.176 2.165 2.181 2.103 2.196 1,247,045 2.1635 -0.94%
2009-06-03 0 4.240 4.210 4.240 4.100 4.290 2,249,000 9,420,970 4.1890 2.196 2.181 2.196 2.124 2.222 4,341,492 2.1700 0.95%
2009-06-02 0 4.200 4.200 4.250 4.170 4.440 1,576,000 6,776,200 4.2996 2.176 2.176 2.202 2.160 2.300 3,042,326 2.2273 -4.55%
2009-06-01 0 4.400 4.400 4.440 4.200 4.480 2,250,000 9,797,500 4.3544 2.279 2.279 2.300 2.176 2.321 4,343,422 2.2557 2.09%
2009-05-29 0 4.310 4.300 4.310 4.050 4.380 4,507,000 19,054,490 4.2278 2.233 2.228 2.233 2.098 2.269 8,700,358 2.1901 11.08%
2009-05-27 0 3.880 3.860 3.880 3.710 3.890 2,046,000 7,757,980 3.7918 2.010 2.000 2.010 1.922 2.015 3,949,619 1.9642 4.86%
2009-05-26 0 3.700 3.690 3.700 3.700 3.790 1,354,000 5,038,460 3.7212 1.917 1.912 1.917 1.917 1.963 2,613,775 1.9277 -0.54%
2009-05-25 0 3.720 3.700 3.720 3.530 3.740 1,423,000 5,194,510 3.6504 1.927 1.917 1.927 1.829 1.937 2,746,973 1.8910 2.48%
2009-05-22 0 3.630 3.610 3.640 3.530 3.720 1,178,000 4,255,000 3.6121 1.880 1.870 1.886 1.829 1.927 2,274,023 1.8711 -1.63%
2009-05-21 0 3.690 3.630 3.690 3.630 3.750 1,349,118 4,978,103 3.6899 1.912 1.880 1.912 1.880 1.943 2,604,351 1.9115 1.65%
2009-05-20 0 3.630 3.630 3.660 3.630 3.830 2,298,000 8,531,160 3.7124 1.880 1.880 1.896 1.880 1.984 4,436,082 1.9231 -1.89%
2009-05-19 0 3.700 3.700 3.720 3.600 3.850 2,383,000 8,825,160 3.7034 1.917 1.917 1.927 1.865 1.994 4,600,167 1.9184 -1.33%
2009-05-18 0 3.750 3.720 3.750 3.420 3.750 2,305,000 8,279,330 3.5919 1.943 1.927 1.943 1.772 1.943 4,449,595 1.8607 5.93%
2009-05-15 0 3.540 3.510 3.540 3.310 3.580 3,537,000 12,301,390 3.4779 1.834 1.818 1.834 1.715 1.855 6,827,860 1.8016 6.95%
2009-05-14 0 3.310 3.300 3.310 3.220 3.350 2,612,000 8,558,320 3.2765 1.715 1.709 1.715 1.668 1.735 5,042,231 1.6973 2.16%
2009-05-13 0 3.240 3.240 3.260 3.200 3.270 1,645,765 5,312,940 3.2282 1.678 1.678 1.689 1.658 1.694 3,177,001 1.6723 -0.61%
2009-05-12 0 3.260 3.200 3.270 3.160 3.270 932,000 3,001,360 3.2203 1.689 1.658 1.694 1.637 1.694 1,799,142 1.6682 -0.31%
2009-05-11 0 3.270 3.230 3.270 3.220 3.550 2,805,000 9,622,350 3.4304 1.694 1.673 1.694 1.668 1.839 5,414,800 1.7770 -7.37%
2009-05-08 0 3.530 3.530 3.550 3.500 3.580 587,000 2,077,630 3.5394 1.829 1.829 1.839 1.813 1.855 1,133,151 1.8335 -1.40%
2009-05-07 0 3.580 3.550 3.560 3.450 3.630 3,246,000 11,561,250 3.5617 1.855 1.839 1.844 1.787 1.880 6,266,111 1.8450 4.99%
2009-05-06 0 3.410 3.410 3.420 3.260 3.430 1,169,000 3,958,300 3.3861 1.766 1.766 1.772 1.689 1.777 2,256,649 1.7541 4.92%
2009-05-05 0 3.250 3.250 3.280 3.200 3.310 1,969,000 6,407,600 3.2542 1.684 1.684 1.699 1.658 1.715 3,800,977 1.6858 2.85%
2009-05-04 0 3.160 3.160 3.190 3.070 3.200 1,631,000 5,139,560 3.1512 1.637 1.637 1.652 1.590 1.658 3,148,499 1.6324 3.27%
2009-04-30 0 3.060 3.050 3.070 3.020 3.100 1,080,000 3,296,450 3.0523 1.585 1.580 1.590 1.564 1.606 2,084,843 1.5812 0.66%
2009-04-29 0 3.040 3.040 3.070 2.930 3.060 1,048,000 3,143,220 2.9993 1.575 1.575 1.590 1.518 1.585 2,023,070 1.5537 1.00%
2009-04-28 0 3.010 3.010 3.040 2.990 3.100 2,590,000 7,843,250 3.0283 1.559 1.559 1.575 1.549 1.606 4,999,762 1.5687 -4.19%
2009-04-27 0 3.380 3.380 3.400 3.340 3.450 2,459,000 8,306,660 3.3781 1.627 1.627 1.637 1.608 1.661 5,107,081 1.6265 -2.03%
2009-04-24 0 3.450 3.430 3.450 3.390 3.500 1,103,212 3,809,550 3.4531 1.661 1.652 1.661 1.632 1.685 2,291,254 1.6626 1.77%
2009-04-23 0 3.390 3.390 3.410 3.390 3.410 1,191,000 4,044,350 3.3958 1.632 1.632 1.642 1.632 1.642 2,473,580 1.6350 0.00%
2009-04-22 0 3.390 3.380 3.390 3.370 3.550 3,217,000 10,957,360 3.4061 1.632 1.627 1.632 1.623 1.709 6,681,367 1.6400 0.59%
2009-04-21 0 3.370 3.370 3.410 3.360 3.440 1,330,000 4,509,310 3.3905 1.623 1.623 1.642 1.618 1.656 2,762,269 1.6325 -1.75%
2009-04-20 0 3.430 3.430 3.450 3.390 3.510 1,544,000 5,321,260 3.4464 1.652 1.652 1.661 1.632 1.690 3,206,724 1.6594 -0.58%
2009-04-17 0 3.450 3.400 3.450 3.350 3.490 1,375,900 4,690,108 3.4088 1.661 1.637 1.661 1.613 1.680 2,857,598 1.6413 2.99%
2009-04-16 0 3.350 3.350 3.360 3.330 3.530 3,062,000 10,294,330 3.3620 1.613 1.613 1.618 1.603 1.700 6,359,448 1.6187 -2.33%
2009-04-15 0 3.430 3.420 3.430 3.360 3.470 838,000 2,849,960 3.4009 1.652 1.647 1.652 1.618 1.671 1,740,437 1.6375 1.48%
2009-04-14 0 3.380 3.380 3.390 3.350 3.480 2,458,000 8,370,010 3.4052 1.627 1.627 1.632 1.613 1.676 5,105,005 1.6396 1.50%
2009-04-09 0 3.330 3.310 3.330 3.270 3.340 541,000 1,789,180 3.3072 1.603 1.594 1.603 1.574 1.608 1,123,599 1.5924 2.46%
2009-04-08 0 3.250 3.230 3.250 3.150 3.250 1,558,000 5,007,470 3.2140 1.565 1.555 1.565 1.517 1.565 3,235,800 1.5475 0.62%
2009-04-07 0 3.230 3.240 3.250 3.170 3.320 1,543,000 5,008,870 3.2462 1.555 1.560 1.565 1.526 1.599 3,204,647 1.5630 0.00%
2009-04-06 0 3.230 3.220 3.230 3.020 3.280 2,420,000 7,687,800 3.1768 1.555 1.550 1.555 1.454 1.579 5,026,083 1.5296 6.95%
2009-04-03 0 3.020 3.000 3.020 2.960 3.050 1,837,000 5,517,800 3.0037 1.454 1.444 1.454 1.425 1.469 3,815,254 1.4462 0.00%
2009-04-02 0 3.020 3.010 3.020 2.850 3.020 4,180,000 12,254,030 2.9316 1.454 1.449 1.454 1.372 1.454 8,681,415 1.4115 7.86%
2009-04-01 0 2.800 2.790 2.800 2.790 2.880 5,999,000 16,866,830 2.8116 1.348 1.343 1.348 1.343 1.387 12,459,285 1.3538 0.36%
2009-03-31 0 2.790 2.770 2.790 2.750 2.950 6,086,000 17,156,790 2.8191 1.343 1.334 1.343 1.324 1.420 12,639,975 1.3573 -0.36%
2009-03-30 0 2.800 2.790 2.800 2.780 3.050 7,495,000 21,490,610 2.8673 1.348 1.343 1.348 1.339 1.469 15,566,318 1.3806 6.87%
2009-03-27 0 2.620 2.610 2.620 2.500 2.680 2,135,788 5,539,032 2.5934 1.261 1.257 1.261 1.204 1.290 4,435,804 1.2487 6.50%
2009-03-26 0 2.460 2.440 2.490 2.350 2.500 1,523,000 3,677,780 2.4148 1.184 1.175 1.199 1.131 1.204 3,163,109 1.1627 6.96%
2009-03-25 0 2.300 2.290 2.300 2.290 2.420 2,167,000 4,991,620 2.3035 1.107 1.103 1.107 1.103 1.165 4,500,628 1.1091 -2.13%
2009-03-24 0 2.350 2.350 2.410 2.330 2.420 611,000 1,452,550 2.3773 1.131 1.131 1.160 1.122 1.165 1,268,982 1.1447 2.62%
2009-03-23 0 2.290 2.280 2.320 2.260 2.340 461,000 1,062,570 2.3049 1.103 1.098 1.117 1.088 1.127 957,448 1.1098 1.78%
2009-03-20 0 2.250 2.250 2.290 2.150 2.400 1,894,000 4,261,260 2.2499 1.083 1.083 1.103 1.035 1.156 3,933,637 1.0833 -6.64%
2009-03-19 0 2.410 2.410 2.480 2.320 2.470 919,000 2,197,750 2.3915 1.160 1.160 1.194 1.117 1.189 1,908,665 1.1515 -1.23%
2009-03-18 0 2.440 2.410 2.440 2.260 2.480 723,000 1,701,570 2.3535 1.175 1.160 1.175 1.088 1.194 1,501,594 1.1332 7.02%
2009-03-17 0 2.280 2.260 2.340 2.220 2.330 389,000 872,290 2.2424 1.098 1.088 1.127 1.069 1.122 807,912 1.0797 2.24%
2009-03-16 0 2.230 2.220 2.330 2.220 2.330 485,500 1,106,525 2.2791 1.074 1.069 1.122 1.069 1.122 1,008,332 1.0974 -0.45%
2009-03-13 0 2.240 2.240 2.250 2.170 2.240 156,000 345,910 2.2174 1.079 1.079 1.083 1.045 1.079 323,995 1.0676 3.70%
2009-03-12 0 2.160 2.160 2.230 2.080 2.220 505,000 1,079,390 2.1374 1.040 1.040 1.074 1.001 1.069 1,048,831 1.0291 0.00%
2009-03-11 0 2.160 2.160 2.200 2.130 2.230 744,000 1,633,450 2.1955 1.040 1.040 1.059 1.026 1.074 1,545,209 1.0571 -3.14%
2009-03-10 0 2.230 2.220 2.230 2.210 2.250 111,000 247,860 2.2330 1.074 1.069 1.074 1.064 1.083 230,535 1.0752 3.24%
2009-03-09 0 2.160 2.160 2.190 2.150 2.250 164,000 357,610 2.1805 1.040 1.040 1.054 1.035 1.083 340,611 1.0499 -2.70%
2009-03-06 0 2.220 2.220 2.230 2.050 2.220 300,000 643,940 2.1465 1.069 1.069 1.074 0.987 1.069 623,068 1.0335 2.30%
2009-03-05 0 2.170 2.170 2.250 2.130 2.260 213,000 461,500 2.1667 1.045 1.045 1.083 1.026 1.088 442,378 1.0432 -1.81%
2009-03-04 0 2.210 2.210 2.280 2.160 2.290 142,000 312,980 2.2041 1.064 1.064 1.098 1.040 1.103 294,919 1.0612 0.45%
2009-03-03 0 2.200 2.200 2.280 2.050 2.200 174,305 373,510 2.1429 1.059 1.059 1.098 0.987 1.059 362,013 1.0318 -2.22%
2009-03-02 0 2.250 2.130 2.250 - - 0 0 - 1.083 1.026 1.083 - - 0 - -0.44%
2009-02-27 0 2.260 2.230 2.290 2.160 2.300 36,000 81,050 2.2514 1.088 1.074 1.103 1.040 1.107 74,768 1.0840 2.73%
2009-02-26 0 2.200 2.190 2.200 2.150 2.450 1,927,000 4,289,650 2.2261 1.059 1.054 1.059 1.035 1.180 4,002,174 1.0718 -8.33%
2009-02-25 0 2.400 2.390 2.400 2.380 2.550 2,335,000 5,687,538 2.4358 1.156 1.151 1.156 1.146 1.228 4,849,547 1.1728 -6.25%
2009-02-24 0 2.560 2.540 2.550 2.530 2.650 612,000 1,578,290 2.5789 1.233 1.223 1.228 1.218 1.276 1,271,059 1.2417 -3.76%
2009-02-23 0 2.660 2.660 2.670 2.580 2.670 767,000 2,033,770 2.6516 1.281 1.281 1.286 1.242 1.286 1,592,977 1.2767 0.76%
2009-02-20 0 2.640 2.640 2.650 2.640 2.690 354,000 941,970 2.6609 1.271 1.271 1.276 1.271 1.295 735,220 1.2812 -1.86%
2009-02-19 0 2.690 2.690 2.720 2.690 2.710 30,000 80,890 2.6963 1.295 1.295 1.310 1.295 1.305 62,307 1.2983 -1.47%
2009-02-18 0 2.730 2.650 2.750 2.630 2.730 94,000 250,510 2.6650 1.314 1.276 1.324 1.266 1.314 195,228 1.2832 -1.09%
2009-02-17 0 2.760 2.760 2.790 2.710 2.800 328,000 897,860 2.7374 1.329 1.329 1.343 1.305 1.348 681,221 1.3180 -0.72%
2009-02-16 0 2.780 2.720 2.780 2.750 2.800 39,000 108,400 2.7795 1.339 1.310 1.339 1.324 1.348 80,999 1.3383 -0.36%
2009-02-13 0 2.790 2.720 2.790 2.710 2.790 98,000 271,850 2.7740 1.343 1.310 1.343 1.305 1.343 203,536 1.3356 3.72%
2009-02-12 0 2.690 2.690 2.770 2.620 2.780 37,000 100,440 2.7146 1.295 1.295 1.334 1.261 1.339 76,845 1.3070 1.13%
2009-02-11 0 2.660 2.660 2.780 2.660 2.760 137,000 376,110 2.7453 1.281 1.281 1.339 1.281 1.329 284,534 1.3218 -3.62%
2009-02-10 0 2.760 2.760 2.800 2.680 2.800 98,000 269,620 2.7512 1.329 1.329 1.348 1.290 1.348 203,536 1.3247 -0.72%
2009-02-09 0 2.780 2.730 2.780 2.780 2.800 17,000 47,370 2.7865 1.339 1.314 1.339 1.339 1.348 35,307 1.3417 1.09%
2009-02-06 0 2.750 2.730 2.780 2.720 2.780 37,000 101,300 2.7378 1.324 1.314 1.339 1.310 1.339 76,845 1.3182 -1.79%
2009-02-05 0 2.800 2.800 2.840 2.790 2.880 103,000 287,880 2.7950 1.348 1.348 1.367 1.343 1.387 213,920 1.3457 1.45%
2009-02-04 0 2.760 2.760 2.830 2.700 2.880 43,000 118,540 2.7567 1.329 1.329 1.363 1.300 1.387 89,306 1.3273 -3.50%
2009-02-03 0 2.860 2.630 2.860 2.600 2.880 28,000 79,630 2.8439 1.377 1.266 1.377 1.252 1.387 58,153 1.3693 5.93%
2009-02-02 0 2.700 2.630 2.700 2.600 2.700 12,000 32,300 2.6917 1.300 1.266 1.300 1.252 1.300 24,923 1.2960 0.00%
2009-01-30 0 2.700 2.580 2.790 - - 0 0 - 1.300 1.242 1.343 - - 0 - 0.00%
2009-01-29 0 2.700 2.550 2.700 2.700 2.700 20,000 54,000 2.7000 1.300 1.228 1.300 1.300 1.300 41,538 1.3000 3.85%
2009-01-23 0 2.600 2.560 2.600 - - 2,000 5,100 2.5500 1.252 1.233 1.252 - - 4,154 1.2278 -3.70%
2009-01-22 0 2.700 2.700 2.730 2.400 2.700 293,000 751,660 2.5654 1.300 1.300 1.314 1.156 1.300 608,530 1.2352 0.75%
2009-01-21 0 2.680 2.680 2.730 2.680 2.730 102,000 274,760 2.6937 1.290 1.290 1.314 1.290 1.314 211,843 1.2970 -2.55%
2009-01-20 0 2.750 2.750 2.780 2.710 2.780 100,000 273,720 2.7372 1.324 1.324 1.339 1.305 1.339 207,689 1.3179 0.73%
2009-01-19 0 2.730 2.720 2.730 2.730 2.730 13,000 35,490 2.7300 1.314 1.310 1.314 1.314 1.314 27,000 1.3145 -2.50%
2009-01-16 0 2.800 2.800 2.850 2.720 2.800 102,000 285,280 2.7969 1.348 1.348 1.372 1.310 1.348 211,843 1.3467 3.32%
2009-01-15 0 2.710 2.710 2.800 2.710 2.800 40,000 110,600 2.7650 1.305 1.305 1.348 1.305 1.348 83,076 1.3313 -3.21%
2009-01-14 0 2.800 2.750 2.800 2.800 2.900 230,000 663,500 2.8848 1.348 1.324 1.348 1.348 1.396 477,686 1.3890 1.82%
2009-01-13 0 2.750 2.730 2.750 2.700 2.800 135,000 371,070 2.7487 1.324 1.314 1.324 1.300 1.348 280,381 1.3235 0.00%
2009-01-12 0 2.750 2.750 2.850 2.710 2.890 61,000 169,710 2.7821 1.324 1.324 1.372 1.305 1.392 126,691 1.3396 0.00%
2009-01-09 0 2.750 2.750 2.810 2.720 2.820 26,000 71,870 2.7642 1.324 1.324 1.353 1.310 1.358 53,999 1.3309 -1.79%
2009-01-08 0 2.800 2.710 2.810 2.790 2.800 35,000 97,860 2.7960 1.348 1.305 1.353 1.343 1.348 72,691 1.3462 -1.06%
2009-01-07 0 2.830 2.790 2.840 2.790 2.900 158,000 444,060 2.8105 1.363 1.343 1.367 1.343 1.396 328,149 1.3532 0.71%
2009-01-06 0 2.810 2.800 2.880 2.800 2.850 124,000 350,640 2.8277 1.353 1.348 1.387 1.348 1.372 257,535 1.3615 -0.35%
2009-01-05 0 2.820 2.790 2.820 2.690 2.820 287,000 791,530 2.7579 1.358 1.343 1.358 1.295 1.358 596,068 1.3279 6.02%
2009-01-02 0 2.660 2.660 2.700 2.650 2.670 218,000 578,720 2.6547 1.281 1.281 1.300 1.276 1.286 452,763 1.2782 -1.48%
2008-12-31 0 2.700 2.590 2.700 2.700 2.700 20,000 54,000 2.7000 1.300 1.247 1.300 1.300 1.300 41,538 1.3000 -1.82%
2008-12-30 0 2.750 2.650 2.790 2.750 2.750 10,000 27,500 2.7500 1.324 1.276 1.343 1.324 1.324 20,769 1.3241 0.00%
2008-12-29 0 2.750 2.730 2.760 2.730 2.760 73,000 200,730 2.7497 1.324 1.314 1.329 1.314 1.329 151,613 1.3240 3.38%
2008-12-24 0 2.660 2.660 2.750 2.660 2.660 1,000 2,660 2.6600 1.281 1.281 1.324 1.281 1.281 2,077 1.2808 0.00%
2008-12-23 0 2.660 2.620 2.650 2.620 2.700 50,000 132,540 2.6508 1.281 1.261 1.276 1.261 1.300 103,845 1.2763 -5.00%
2008-12-22 0 2.800 2.710 2.800 2.700 2.850 97,000 265,550 2.7376 1.348 1.305 1.348 1.300 1.372 201,459 1.3181 0.00%
2008-12-19 0 2.800 2.750 2.830 2.800 2.860 71,000 201,090 2.8323 1.348 1.324 1.363 1.348 1.377 147,459 1.3637 -0.36%
2008-12-18 0 2.810 2.800 2.820 2.610 2.820 245,000 682,490 2.7857 1.353 1.348 1.358 1.257 1.358 508,839 1.3413 4.46%
2008-12-17 0 2.690 2.630 2.720 2.630 2.700 460,000 1,226,470 2.6662 1.295 1.266 1.310 1.266 1.300 955,371 1.2838 1.51%
2008-12-16 0 2.650 2.650 2.720 2.650 2.660 86,000 228,120 2.6526 1.276 1.276 1.310 1.276 1.281 178,613 1.2772 -0.38%
2008-12-15 0 2.660 2.650 2.700 2.650 2.660 27,000 71,720 2.6563 1.281 1.276 1.300 1.276 1.281 56,076 1.2790 1.53%
2008-12-12 0 2.620 2.620 2.640 2.580 2.680 863,000 2,273,160 2.6340 1.261 1.261 1.271 1.242 1.290 1,792,359 1.2683 -4.38%
2008-12-11 0 2.740 2.710 2.740 2.650 2.770 251,000 679,530 2.7073 1.319 1.305 1.319 1.276 1.334 521,300 1.3035 2.62%
2008-12-10 0 2.670 2.670 2.730 2.500 2.730 3,100,000 7,744,980 2.4984 1.286 1.286 1.314 1.204 1.314 6,438,370 1.2029 6.37%
2008-12-09 0 2.510 2.500 2.560 2.440 2.570 576,000 1,429,690 2.4821 1.209 1.204 1.233 1.175 1.237 1,196,291 1.1951 4.58%
2008-12-08 0 2.400 2.400 2.420 2.350 2.450 1,181,000 2,842,400 2.4068 1.156 1.156 1.165 1.131 1.180 2,452,811 1.1588 -2.44%
2008-12-05 0 2.460 2.380 2.460 2.380 2.470 18,000 43,740 2.4300 1.184 1.146 1.184 1.146 1.189 37,384 1.1700 -0.40%
2008-12-04 0 2.470 2.380 2.470 2.440 2.480 179,000 440,190 2.4592 1.189 1.146 1.189 1.175 1.194 371,764 1.1841 1.23%
2008-12-03 0 2.440 2.420 2.440 2.360 2.500 727,000 1,758,960 2.4195 1.175 1.165 1.175 1.136 1.204 1,509,902 1.1650 4.72%
2008-12-02 0 2.330 2.350 2.380 2.300 2.420 126,000 294,000 2.3333 1.122 1.131 1.146 1.107 1.165 261,689 1.1235 -3.72%
2008-12-01 0 2.420 2.360 2.420 2.350 2.420 143,000 339,350 2.3731 1.165 1.136 1.165 1.131 1.165 296,996 1.1426 0.83%
2008-11-28 0 2.400 2.410 2.430 2.350 2.450 72,000 172,390 2.3943 1.156 1.160 1.170 1.131 1.180 149,536 1.1528 0.00%
2008-11-27 0 2.400 2.340 2.400 2.420 2.450 99,000 241,350 2.4379 1.156 1.127 1.156 1.165 1.180 205,612 1.1738 0.00%
2008-11-26 0 2.400 2.370 2.400 2.360 2.400 211,000 508,109 2.4081 1.156 1.141 1.156 1.136 1.156 438,225 1.1595 0.00%
2008-11-25 0 2.400 2.400 2.440 2.370 2.520 307,000 742,220 2.4177 1.156 1.156 1.175 1.141 1.213 637,606 1.1641 2.56%
2008-11-24 0 2.340 2.300 2.390 2.270 2.340 951,000 2,200,760 2.3142 1.127 1.107 1.151 1.093 1.127 1,975,126 1.1142 2.63%
2008-11-21 0 2.280 2.210 2.280 2.100 2.290 512,000 1,118,190 2.1840 1.098 1.064 1.098 1.011 1.103 1,063,370 1.0516 1.33%
2008-11-20 0 2.250 2.200 2.250 2.250 2.290 5,584,948 12,504,840 2.2390 1.083 1.059 1.083 1.083 1.103 11,599,343 1.0781 0.00%
2008-11-19 0 2.250 2.230 2.290 2.150 2.290 148,000 331,260 2.2382 1.083 1.074 1.103 1.035 1.103 307,380 1.0777 -1.75%
2008-11-18 0 2.290 2.290 2.300 2.220 2.340 162,000 370,860 2.2893 1.103 1.103 1.107 1.069 1.127 336,457 1.1023 -4.58%
2008-11-17 0 2.400 2.360 2.400 2.320 2.430 262,000 629,410 2.4023 1.156 1.136 1.156 1.117 1.170 544,146 1.1567 0.84%
2008-11-14 0 2.380 2.350 2.470 2.380 2.380 40,000 95,200 2.3800 1.146 1.131 1.189 1.146 1.146 83,076 1.1459 0.85%
2008-11-13 0 2.360 2.350 2.360 2.320 2.480 197,000 461,690 2.3436 1.136 1.131 1.136 1.117 1.194 409,148 1.1284 -3.67%
2008-11-12 0 2.450 2.450 2.460 2.350 2.600 212,000 524,340 2.4733 1.180 1.180 1.184 1.131 1.252 440,301 1.1909 -2.00%
2008-11-11 0 2.500 2.500 2.550 2.500 2.700 224,000 579,430 2.5867 1.204 1.204 1.228 1.204 1.300 465,224 1.2455 -3.10%
2008-11-10 0 2.580 2.580 2.610 2.370 2.600 1,052,000 2,532,180 2.4070 1.242 1.242 1.257 1.141 1.252 2,184,892 1.1589 14.16%
2008-11-07 0 2.260 2.260 2.270 2.250 2.350 287,000 652,650 2.2740 1.088 1.088 1.093 1.083 1.131 596,068 1.0949 -1.31%
2008-11-06 0 2.290 2.290 2.310 1.960 2.310 1,063,000 2,272,940 2.1382 1.103 1.103 1.112 0.944 1.112 2,207,738 1.0295 10.10%
2008-11-05 0 2.080 2.080 2.110 2.060 2.190 619,000 1,294,090 2.0906 1.001 1.001 1.016 0.992 1.054 1,285,597 1.0066 6.12%
2008-11-04 0 1.960 1.960 2.030 1.900 2.100 534,000 1,048,310 1.9631 0.944 0.944 0.977 0.915 1.011 1,109,061 0.9452 5.38%
2008-11-03 0 1.860 1.860 1.880 1.840 1.990 698,000 1,310,610 1.8777 0.896 0.896 0.905 0.886 0.958 1,449,672 0.9041 3.33%
2008-10-31 0 1.800 1.760 1.890 1.650 1.800 744,000 1,275,800 1.7148 0.867 0.847 0.910 0.794 0.867 1,545,209 0.8256 0.00%
2008-10-30 0 1.800 1.650 1.800 1.600 1.800 888,000 1,477,900 1.6643 0.867 0.794 0.867 0.770 0.867 1,844,282 0.8013 10.43%
2008-10-29 0 1.630 1.630 1.690 1.630 1.800 1,555,000 2,668,170 1.7159 0.785 0.785 0.814 0.785 0.867 3,229,570 0.8262 -4.12%
2008-10-28 0 1.700 1.700 1.800 1.690 2.000 1,975,000 3,411,370 1.7273 0.819 0.819 0.867 0.814 0.963 4,101,865 0.8317 -5.56%
2008-10-27 0 1.800 1.700 1.800 1.770 2.120 205,000 384,550 1.8759 0.867 0.819 0.867 0.852 1.021 425,763 0.9032 -14.29%
2008-10-24 0 2.100 2.000 2.100 2.000 2.100 105,200 213,986 2.0341 1.011 0.963 1.011 0.963 1.011 218,489 0.9794 -2.33%
2008-10-23 0 2.150 2.050 2.150 2.040 2.150 423,000 886,770 2.0964 1.035 0.987 1.035 0.982 1.035 878,526 1.0094 -0.46%
2008-10-22 0 2.160 2.110 2.250 2.160 2.300 1,452,000 3,369,040 2.3203 1.040 1.016 1.083 1.040 1.107 3,015,650 1.1172 -7.69%
2008-10-21 0 2.340 2.310 2.340 2.340 2.410 314,000 745,510 2.3742 1.127 1.112 1.127 1.127 1.160 652,145 1.1432 -5.65%
2008-10-20 0 2.480 2.480 2.500 2.480 2.650 45,000 116,650 2.5922 1.194 1.194 1.204 1.194 1.276 93,460 1.2481 -1.59%
2008-10-17 0 2.520 2.510 2.560 2.500 2.780 164,000 416,520 2.5398 1.213 1.209 1.233 1.204 1.339 340,611 1.2229 -3.08%
2008-10-16 0 2.600 2.600 2.700 2.480 2.600 288,000 719,940 2.4998 1.252 1.252 1.300 1.194 1.252 598,145 1.2036 3.17%
2008-10-15 0 2.520 2.520 2.550 2.500 2.590 106,000 270,830 2.5550 1.213 1.213 1.228 1.204 1.247 220,151 1.2302 2.86%
2008-10-14 0 2.450 2.450 2.520 2.410 2.650 1,031,000 2,567,570 2.4904 1.180 1.180 1.213 1.160 1.276 2,141,277 1.1991 1.66%
2008-10-13 0 2.410 2.410 2.500 2.260 2.650 821,000 1,974,570 2.4051 1.160 1.160 1.204 1.088 1.276 1,705,130 1.1580 -6.59%
2008-10-10 0 2.580 2.580 2.600 2.500 2.800 604,000 1,584,450 2.6233 1.242 1.242 1.252 1.204 1.348 1,254,444 1.2631 -13.71%
2008-10-09 0 2.990 2.950 3.000 2.900 3.010 1,029,000 3,061,020 2.9748 1.440 1.420 1.444 1.396 1.449 2,137,124 1.4323 -2.29%
2008-10-08 0 3.060 3.060 3.160 2.890 3.350 524,000 1,630,760 3.1121 1.473 1.473 1.522 1.392 1.613 1,088,292 1.4985 -6.13%
2008-10-06 0 3.260 3.130 3.330 3.220 3.340 255,000 845,020 3.3138 1.570 1.507 1.603 1.550 1.608 529,608 1.5956 -7.65%
2008-10-03 0 3.530 3.180 3.530 3.150 3.530 34,000 114,790 3.3762 1.700 1.531 1.700 1.517 1.700 70,614 1.6256 6.01%
2008-10-02 0 3.330 3.330 3.440 3.280 3.440 57,000 193,480 3.3944 1.603 1.603 1.656 1.579 1.656 118,383 1.6344 -2.06%
2008-09-30 0 3.400 3.400 3.650 3.300 3.500 40,000 134,060 3.3515 1.637 1.637 1.757 1.589 1.685 83,076 1.6137 -3.68%
2008-09-29 0 3.530 3.530 3.650 3.300 3.530 111,000 387,290 3.4891 1.700 1.700 1.757 1.589 1.700 230,535 1.6800 -8.07%
2008-09-26 0 3.840 - 3.840 3.890 3.890 4,000 15,560 3.8900 1.849 - 1.849 1.873 1.873 8,308 1.8730 -1.54%
2008-09-25 0 3.900 3.750 3.900 3.750 4.000 74,000 285,550 3.8588 1.878 1.806 1.878 1.806 1.926 153,690 1.8580 3.72%
2008-09-24 0 3.760 3.760 3.790 3.760 3.800 112,000 423,520 3.7814 1.810 1.810 1.825 1.810 1.830 232,612 1.8207 -1.57%
2008-09-23 0 3.820 3.750 3.820 3.750 3.900 45,000 172,810 3.8402 1.839 1.806 1.839 1.806 1.878 93,460 1.8490 -2.05%
2008-09-22 0 3.900 3.750 3.900 3.900 4.100 84,000 344,150 4.0970 1.878 1.806 1.878 1.878 1.974 174,459 1.9727 -2.01%
2008-09-19 0 3.980 3.800 3.980 3.650 3.980 49,000 189,150 3.8602 1.916 1.830 1.916 1.757 1.916 101,768 1.8586 8.74%
2008-09-18 0 3.660 3.660 3.820 3.400 3.780 240,000 864,700 3.6029 1.762 1.762 1.839 1.637 1.820 498,454 1.7348 -6.15%
2008-09-17 0 3.900 3.800 3.900 3.700 3.930 67,000 256,780 3.8325 1.878 1.830 1.878 1.782 1.892 139,152 1.8453 -2.01%
2008-09-16 0 3.980 3.720 3.980 3.590 3.980 90,000 334,370 3.7152 1.916 1.791 1.916 1.729 1.916 186,920 1.7888 -0.50%
2008-09-12 0 4.000 4.000 4.040 4.000 4.060 161,000 644,090 4.0006 1.926 1.926 1.945 1.926 1.955 334,380 1.9262 -1.72%
2008-09-11 0 4.070 4.000 4.070 3.950 4.100 110,000 440,400 4.0036 1.960 1.926 1.960 1.902 1.974 228,458 1.9277 -3.10%
2008-09-10 0 4.200 4.200 4.280 4.070 4.240 83,000 337,630 4.0678 2.022 2.022 2.061 1.960 2.042 172,382 1.9586 -1.87%
2008-09-09 0 4.280 4.280 4.290 4.000 4.300 157,000 646,620 4.1186 2.061 2.061 2.066 1.926 2.070 326,072 1.9831 -0.70%
2008-09-08 0 4.310 4.300 4.310 4.300 4.510 47,000 204,710 4.3555 2.075 2.070 2.075 2.070 2.172 97,614 2.0971 -2.05%
2008-09-05 0 4.400 4.400 4.500 4.300 4.400 69,000 309,650 4.4877 2.119 2.119 2.167 2.070 2.119 143,306 2.1608 -2.22%
2008-09-04 0 4.500 4.310 4.500 4.500 4.530 121,100 545,910 4.5079 2.167 2.075 2.167 2.167 2.181 251,512 2.1705 -0.66%
2008-09-03 0 4.530 4.410 4.530 4.360 4.590 1,271,000 5,726,560 4.5056 2.181 2.123 2.181 2.099 2.210 2,639,732 2.1694 4.38%
2008-09-02 0 4.340 4.330 4.400 4.310 4.550 275,000 1,206,090 4.3858 2.090 2.085 2.119 2.075 2.191 571,146 2.1117 2.84%
2008-09-01 0 4.220 4.190 4.220 4.100 4.220 654,000 2,759,225 4.2190 2.032 2.017 2.032 1.974 2.032 1,358,288 2.0314 -0.94%
2008-08-29 0 4.260 4.200 4.260 4.200 4.280 602,000 2,557,460 4.2483 2.051 2.022 2.051 2.022 2.061 1,250,290 2.0455 0.95%
2008-08-28 0 4.220 4.220 4.270 4.200 4.400 339,750 1,443,315 4.2482 2.032 2.032 2.056 2.022 2.119 705,625 2.0454 0.48%
2008-08-27 0 4.200 4.100 4.200 4.200 4.220 116,000 488,120 4.2079 2.022 1.974 2.022 2.022 2.032 240,920 2.0261 -1.64%
2008-08-26 0 4.270 4.160 4.270 4.200 4.290 43,000 180,680 4.2019 2.056 2.003 2.056 2.022 2.066 89,306 2.0231 4.15%
2008-08-25 0 4.100 4.080 4.100 4.090 4.100 740,000 3,033,900 4.0999 1.974 1.964 1.974 1.969 1.974 1,536,901 1.9740 1.49%
2008-08-21 0 4.040 4.000 4.040 3.900 4.110 135,625 544,105 4.0118 1.945 1.926 1.945 1.878 1.979 281,679 1.9317 -3.81%
2008-08-20 0 4.200 4.080 4.200 4.180 4.250 389,000 1,640,390 4.2169 2.022 1.964 2.022 2.013 2.046 807,912 2.0304 -0.94%
2008-08-19 0 4.240 4.150 4.240 4.150 4.240 448,000 1,896,480 4.2332 2.042 1.998 2.042 1.998 2.042 930,448 2.0382 3.16%
2008-08-18 0 4.110 4.110 4.250 4.110 4.350 327,000 1,398,362 4.2763 1.979 1.979 2.046 1.979 2.094 679,144 2.0590 -4.42%
2008-08-15 0 4.300 4.240 4.350 4.350 4.380 256,000 1,101,204 4.3016 2.070 2.042 2.094 2.094 2.109 531,685 2.0712 2.38%
2008-08-14 0 4.200 4.280 4.350 4.200 4.350 156,000 666,810 4.2744 2.022 2.061 2.094 2.022 2.094 323,995 2.0581 -2.33%
2008-08-13 0 4.300 4.170 4.350 4.110 4.300 69,000 289,190 4.1912 2.070 2.008 2.094 1.979 2.070 143,306 2.0180 -1.15%
2008-08-12 0 4.350 4.350 4.380 4.200 4.350 16,000 68,160 4.2600 2.094 2.094 2.109 2.022 2.094 33,230 2.0511 1.16%
2008-08-11 0 4.300 4.300 4.340 4.300 4.400 95,000 409,900 4.3147 2.070 2.070 2.090 2.070 2.119 197,305 2.0775 -0.23%
2008-08-08 0 4.310 4.260 4.310 4.210 4.360 242,000 1,044,740 4.3171 2.075 2.051 2.075 2.027 2.099 502,608 2.0786 0.23%
2008-08-07 0 4.300 4.280 4.300 4.250 4.360 266,000 1,144,680 4.3033 2.070 2.061 2.070 2.046 2.099 552,454 2.0720 0.00%
2008-08-05 0 4.300 4.280 4.320 4.300 4.360 123,000 532,610 4.3302 2.070 2.061 2.080 2.070 2.099 255,458 2.0849 -2.27%
2008-08-04 0 4.400 4.400 4.420 4.400 4.600 286,000 1,273,340 4.4522 2.119 2.119 2.128 2.119 2.215 593,992 2.1437 -4.14%
2008-08-01 0 4.590 4.540 4.590 4.550 4.600 141,000 645,260 4.5763 2.210 2.186 2.210 2.191 2.215 292,842 2.2034 -0.65%
2008-07-31 0 4.620 4.590 4.620 4.600 4.790 215,000 995,710 4.6312 2.224 2.210 2.224 2.215 2.306 446,532 2.2299 0.43%
2008-07-30 0 4.600 4.560 4.600 4.550 4.650 52,000 239,530 4.6063 2.215 2.196 2.215 2.191 2.239 107,998 2.2179 0.00%
2008-07-29 0 4.600 4.510 4.600 4.600 4.600 3,000 13,800 4.6000 2.215 2.172 2.215 2.215 2.215 6,231 2.2148 -2.13%
2008-07-28 0 4.700 4.700 4.800 4.700 4.700 27,000 126,900 4.7000 2.263 2.263 2.311 2.263 2.263 56,076 2.2630 1.08%
2008-07-25 0 4.650 4.740 4.800 4.600 4.610 10,000 46,080 4.6080 2.239 2.282 2.311 2.215 2.220 20,769 2.2187 -3.13%
2008-07-24 0 4.800 4.750 4.800 4.800 4.800 184,000 883,900 4.8038 2.311 2.287 2.311 2.311 2.311 382,148 2.3130 0.00%
2008-07-23 0 4.800 4.750 4.800 4.750 4.880 177,000 854,350 4.8268 2.311 2.287 2.311 2.287 2.350 367,610 2.3241 0.00%
2008-07-22 0 4.800 4.620 4.800 4.580 4.800 37,000 173,910 4.7003 2.311 2.224 2.311 2.205 2.311 76,845 2.2631 4.35%
2008-07-21 0 4.600 4.550 4.600 4.590 4.600 174,000 800,185 4.5988 2.215 2.191 2.215 2.210 2.215 361,379 2.2143 1.77%
2008-07-18 0 4.520 4.530 4.680 4.500 4.880 467,000 2,219,530 4.7527 2.176 2.181 2.253 2.167 2.350 969,909 2.2884 -6.61%
2008-07-17 0 4.840 4.780 4.840 4.780 4.850 67,000 323,010 4.8210 2.330 2.302 2.330 2.302 2.335 139,152 2.3213 0.83%
2008-07-16 0 4.800 4.790 4.800 4.800 4.800 113,000 542,400 4.8000 2.311 2.306 2.311 2.311 2.311 234,689 2.3111 0.21%
2008-07-15 0 4.790 4.720 4.790 4.720 4.800 242,000 1,154,660 4.7713 2.306 2.273 2.306 2.273 2.311 502,608 2.2973 -0.21%
2008-07-14 0 4.800 4.790 4.800 4.780 4.800 170,000 815,780 4.7987 2.311 2.306 2.311 2.302 2.311 353,072 2.3105 0.00%
2008-07-11 0 4.800 4.790 4.820 4.770 4.800 44,000 211,100 4.7977 2.311 2.306 2.321 2.297 2.311 91,383 2.3100 0.63%
2008-07-10 0 4.770 4.770 4.900 4.770 4.780 145,000 692,910 4.7787 2.297 2.297 2.359 2.297 2.302 301,150 2.3009 -0.21%
2008-07-09 0 4.780 4.710 4.780 4.780 5.000 642,000 3,083,660 4.8032 2.302 2.268 2.302 2.302 2.407 1,333,366 2.3127 0.63%
2008-07-08 0 4.750 4.700 4.850 4.750 4.820 84,000 401,280 4.7771 2.287 2.263 2.335 2.287 2.321 174,459 2.3001 -2.46%
2008-07-07 0 4.870 4.820 4.880 4.820 4.880 101,000 492,320 4.8745 2.345 2.321 2.350 2.321 2.350 209,766 2.3470 -0.20%
2008-07-04 0 4.880 4.820 4.900 4.810 4.900 100,000 485,890 4.8589 2.350 2.321 2.359 2.316 2.359 207,689 2.3395 0.62%
2008-07-03 0 4.850 4.800 4.850 4.800 4.850 285,000 1,377,580 4.8336 2.335 2.311 2.335 2.311 2.335 591,915 2.3273 -1.62%
2008-07-02 0 4.930 4.930 4.980 4.930 5.010 251,000 1,251,280 4.9852 2.374 2.374 2.398 2.374 2.412 521,300 2.4003 -3.33%
2008-06-30 0 5.100 5.000 5.150 4.910 5.200 58,000 293,170 5.0547 2.456 2.407 2.480 2.364 2.504 120,460 2.4338 -3.41%
2008-06-27 0 5.280 5.100 5.280 5.100 5.300 572,000 3,027,720 5.2932 2.542 2.456 2.542 2.456 2.552 1,187,983 2.5486 -0.38%
2008-06-26 0 5.300 5.120 5.300 5.120 5.380 57,000 301,540 5.2902 2.552 2.465 2.552 2.465 2.590 118,383 2.5472 0.19%
2008-06-25 0 5.290 5.110 5.290 - - 0 0 - 2.547 2.460 2.547 - - 0 - -0.19%
2008-06-24 0 5.300 5.250 5.300 5.300 5.350 22,000 116,710 5.3050 2.552 2.528 2.552 2.552 2.576 45,692 2.5543 -0.93%
2008-06-23 0 5.350 5.300 5.400 5.300 5.420 44,000 237,850 5.4057 2.576 2.552 2.600 2.552 2.610 91,383 2.6028 -1.65%
2008-06-20 0 5.440 5.440 5.490 5.440 5.500 56,000 306,890 5.4802 2.619 2.619 2.643 2.619 2.648 116,306 2.6386 -0.73%
2008-06-19 0 5.480 5.430 5.480 5.440 5.500 31,000 169,150 5.4565 2.639 2.614 2.639 2.619 2.648 64,384 2.6272 -0.36%
2008-06-18 0 5.500 5.400 5.500 5.410 5.500 61,000 333,540 5.4679 2.648 2.600 2.648 2.605 2.648 126,691 2.6327 0.92%
2008-06-17 0 5.450 5.410 5.490 5.450 5.450 73,000 397,850 5.4500 2.624 2.605 2.643 2.624 2.624 151,613 2.6241 0.18%
2008-06-16 0 5.440 5.440 5.550 5.440 5.440 6,000 32,640 5.4400 2.619 2.619 2.672 2.619 2.619 12,461 2.6193 0.00%
2008-06-13 0 5.440 5.400 5.510 5.400 5.620 34,000 184,740 5.4335 2.619 2.600 2.653 2.600 2.706 70,614 2.6162 0.18%
2008-06-12 0 5.430 5.390 5.460 5.390 5.700 319,000 1,740,780 5.4570 2.614 2.595 2.629 2.595 2.744 662,529 2.6275 -1.45%
2008-06-11 0 5.510 5.450 5.550 5.510 5.680 211,000 1,177,500 5.5806 2.653 2.624 2.672 2.653 2.735 438,225 2.6870 1.47%
2008-06-10 0 5.430 5.400 5.470 5.400 5.500 91,000 494,910 5.4386 2.614 2.600 2.634 2.600 2.648 188,997 2.6186 -2.69%
2008-06-06 0 5.580 5.580 5.610 5.520 5.660 33,000 184,200 5.5818 2.687 2.687 2.701 2.658 2.725 68,537 2.6876 -0.36%
2008-06-05 0 5.600 5.520 5.600 5.450 5.600 157,000 866,890 5.5216 2.696 2.658 2.696 2.624 2.696 326,072 2.6586 -1.75%
2008-06-04 0 5.700 5.610 5.700 5.440 5.750 546,000 3,078,920 5.6390 2.744 2.701 2.744 2.619 2.769 1,133,984 2.7151 4.97%
2008-06-03 0 5.430 5.410 5.650 5.430 5.700 35,200 195,806 5.5627 2.614 2.605 2.720 2.614 2.744 73,107 2.6784 -0.73%
2008-06-02 0 5.470 5.470 5.640 5.420 5.650 162,000 894,040 5.5188 2.634 2.634 2.716 2.610 2.720 336,457 2.6572 -2.84%
2008-05-30 0 5.630 5.600 5.630 5.580 5.750 569,000 3,212,120 5.6452 2.711 2.696 2.711 2.687 2.769 1,181,752 2.7181 -2.09%
2008-05-29 0 5.750 5.660 5.700 5.420 5.800 498,000 2,799,970 5.6224 2.769 2.725 2.744 2.610 2.793 1,034,293 2.7071 7.28%
2008-05-28 0 5.360 5.350 5.360 5.210 5.400 316,000 1,688,940 5.3447 2.581 2.576 2.581 2.509 2.600 656,298 2.5734 3.08%
2008-05-27 0 5.200 5.200 5.250 5.200 5.280 190,214 991,005 5.2099 2.504 2.504 2.528 2.504 2.542 395,054 2.5085 0.00%
2008-05-26 0 5.200 5.200 5.240 5.200 5.240 627,000 3,262,720 5.2037 2.504 2.504 2.523 2.504 2.523 1,302,212 2.5055 0.00%
2008-05-23 0 5.200 5.200 5.230 5.200 5.240 82,000 427,820 5.2173 2.504 2.504 2.518 2.504 2.523 170,305 2.5121 0.00%
2008-05-22 0 5.200 5.170 5.200 5.150 5.220 594,000 3,089,040 5.2004 2.504 2.489 2.504 2.480 2.513 1,233,675 2.5039 -0.76%
2008-05-21 0 5.240 5.200 5.240 5.200 5.250 299,000 1,562,170 5.2246 2.523 2.504 2.523 2.504 2.528 620,991 2.5156 0.96%
2008-05-20 0 5.190 5.160 5.200 5.180 5.220 308,000 1,601,760 5.2005 2.499 2.484 2.504 2.494 2.513 639,683 2.5040 0.97%
2008-05-19 0 5.140 5.140 5.240 5.100 5.200 47,000 240,910 5.1257 2.475 2.475 2.523 2.456 2.504 97,614 2.4680 -0.19%
2008-05-16 0 5.150 5.120 5.150 5.190 5.200 155,000 805,306 5.1955 2.480 2.465 2.480 2.499 2.504 321,919 2.5016 -0.96%
2008-05-15 0 5.200 5.130 5.200 5.180 5.220 29,000 150,480 5.1890 2.504 2.470 2.504 2.494 2.513 60,230 2.4984 0.39%
2008-05-14 0 5.180 5.120 5.180 5.180 5.250 55,000 285,340 5.1880 2.494 2.465 2.494 2.494 2.528 114,229 2.4980 0.78%
2008-05-13 0 5.140 5.130 5.140 5.110 5.150 23,000 117,950 5.1283 2.475 2.470 2.475 2.460 2.480 47,769 2.4692 -1.72%
2008-05-09 0 5.230 5.170 5.230 5.130 5.230 273,000 1,407,990 5.1575 2.518 2.489 2.518 2.470 2.518 566,992 2.4833 1.55%
2008-05-08 0 5.150 5.100 5.190 5.150 5.350 312,000 1,625,660 5.2104 2.480 2.456 2.499 2.480 2.576 647,991 2.5088 -0.77%
2008-05-07 0 5.190 5.190 5.220 5.130 5.220 583,000 3,013,350 5.1687 2.499 2.499 2.513 2.470 2.513 1,210,829 2.4887 1.17%
2008-05-06 0 5.130 5.130 5.140 5.100 5.340 102,000 524,050 5.1377 2.470 2.470 2.475 2.456 2.571 211,843 2.4738 -0.39%
2008-05-05 0 5.150 5.110 5.150 4.980 5.180 201,000 1,013,310 5.0413 2.480 2.460 2.480 2.398 2.494 417,456 2.4273 3.41%
2008-05-02 0 4.980 4.930 4.980 4.930 5.000 363,000 1,807,820 4.9802 2.398 2.374 2.398 2.374 2.407 753,912 2.3979 4.18%
2008-04-30 0 4.780 4.720 4.780 4.700 4.800 114,000 539,770 4.7348 2.302 2.273 2.302 2.263 2.311 236,766 2.2798 -0.42%
2008-04-29 0 4.800 4.800 4.810 4.720 4.800 32,000 152,580 4.7681 2.311 2.311 2.316 2.273 2.311 66,461 2.2958 -0.21%
2008-04-28 0 4.810 4.750 4.810 4.660 4.830 100,000 477,410 4.7741 2.316 2.287 2.316 2.244 2.326 207,689 2.2987 1.91%
2008-04-25 0 4.720 4.710 4.750 4.700 4.800 136,000 643,030 4.7282 2.273 2.268 2.287 2.263 2.311 282,458 2.2766 0.33%
2008-04-24 0 4.900 4.900 4.910 4.800 4.970 481,000 2,347,260 4.8800 2.265 2.265 2.270 2.219 2.298 1,040,463 2.2560 3.59%
2008-04-23 0 4.730 4.710 4.730 4.730 4.820 170,000 807,430 4.7496 2.187 2.177 2.187 2.187 2.228 367,731 2.1957 0.42%
2008-04-22 0 4.710 4.680 4.710 4.680 4.870 171,000 805,890 4.7128 2.177 2.164 2.177 2.164 2.251 369,894 2.1787 0.21%
2008-04-21 0 4.700 4.680 4.700 4.630 4.770 206,000 970,460 4.7110 2.173 2.164 2.173 2.140 2.205 445,604 2.1779 3.52%
2008-04-18 0 4.540 4.470 4.540 4.470 4.750 124,000 563,140 4.5415 2.099 2.066 2.099 2.066 2.196 268,228 2.0995 -1.09%
2008-04-17 0 4.590 4.520 4.590 4.470 4.600 114,000 518,910 4.5518 2.122 2.090 2.122 2.066 2.127 246,596 2.1043 2.68%
2008-04-16 0 4.470 4.420 4.550 4.470 4.470 1,000 4,470 4.4700 2.066 2.043 2.103 2.066 2.066 2,163 2.0665 0.00%
2008-04-15 0 4.470 4.460 4.480 4.450 4.520 85,000 380,360 4.4748 2.066 2.062 2.071 2.057 2.090 183,866 2.0687 -0.45%
2008-04-14 0 4.490 4.490 4.500 4.490 4.600 208,000 938,870 4.5138 2.076 2.076 2.080 2.076 2.127 449,930 2.0867 -3.02%
2008-04-11 0 4.630 4.580 4.630 4.570 4.650 138,000 635,710 4.6066 2.140 2.117 2.140 2.113 2.150 298,511 2.1296 0.87%
2008-04-10 0 4.590 4.500 4.590 4.450 4.700 443,000 2,015,080 4.5487 2.122 2.080 2.122 2.057 2.173 958,264 2.1028 -2.34%
2008-04-09 0 4.700 4.650 4.700 4.700 4.900 168,000 797,290 4.7458 2.173 2.150 2.173 2.173 2.265 363,405 2.1939 -4.08%
2008-04-08 0 4.900 4.850 4.990 4.850 5.000 89,000 434,150 4.8781 2.265 2.242 2.307 2.242 2.311 192,518 2.2551 0.00%
2008-04-07 0 4.900 4.900 4.950 4.850 5.200 1,165,000 5,741,790 4.9286 2.265 2.265 2.288 2.242 2.404 2,520,041 2.2785 1.24%
2008-04-03 0 4.840 4.820 4.840 4.840 4.990 294,000 1,438,900 4.8942 2.238 2.228 2.238 2.238 2.307 635,959 2.2626 0.00%
2008-04-02 0 4.840 4.800 4.840 4.800 4.860 299,000 1,447,760 4.8420 2.238 2.219 2.238 2.219 2.247 646,774 2.2384 -1.22%
2008-04-01 0 4.900 4.800 4.900 4.550 4.950 1,564,000 7,412,740 4.7396 2.265 2.219 2.265 2.103 2.288 3,383,128 2.1911 0.82%
2008-03-31 0 4.860 4.860 4.900 4.500 4.860 587,000 2,788,580 4.7506 2.247 2.247 2.265 2.080 2.247 1,269,754 2.1962 4.29%
2008-03-28 0 4.660 4.650 4.670 4.320 4.680 380,000 1,750,600 4.6068 2.154 2.150 2.159 1.997 2.164 821,988 2.1297 10.43%
2008-03-27 0 4.220 4.220 4.240 4.220 4.390 269,000 1,146,020 4.2603 1.951 1.951 1.960 1.951 2.029 581,881 1.9695 -1.86%
2008-03-26 0 4.300 4.290 4.300 4.150 4.600 312,000 1,335,680 4.2810 1.988 1.983 1.988 1.919 2.127 674,895 1.9791 3.86%
2008-03-25 0 4.140 4.140 4.150 4.000 4.160 477,000 1,949,380 4.0868 1.914 1.914 1.919 1.849 1.923 1,031,811 1.8893 7.25%
2008-03-20 0 3.860 3.810 3.900 3.770 4.000 110,000 418,950 3.8086 1.784 1.761 1.803 1.743 1.849 237,944 1.7607 -4.69%
2008-03-19 0 4.050 4.050 4.100 3.990 4.200 34,000 138,680 4.0788 1.872 1.872 1.895 1.845 1.942 73,546 1.8856 1.25%
2008-03-18 0 4.000 3.960 4.020 3.870 4.000 1,257,000 4,926,740 3.9194 1.849 1.831 1.858 1.789 1.849 2,719,048 1.8119 1.27%
2008-03-17 0 3.950 3.950 3.990 3.930 4.100 395,000 1,572,470 3.9809 1.826 1.826 1.845 1.817 1.895 854,434 1.8404 -7.28%
2008-03-14 0 4.260 4.240 4.260 4.190 4.500 292,000 1,257,820 4.3076 1.969 1.960 1.969 1.937 2.080 631,633 1.9914 -6.37%
2008-03-13 0 4.550 4.500 4.520 4.500 4.850 195,000 889,060 4.5593 2.103 2.080 2.090 2.080 2.242 421,809 2.1077 -5.99%
2008-03-12 0 4.840 4.810 4.850 4.800 4.940 134,000 650,690 4.8559 2.238 2.224 2.242 2.219 2.284 289,859 2.2449 0.00%
2008-03-11 0 4.840 4.810 4.850 4.810 5.000 58,000 282,040 4.8628 2.238 2.224 2.242 2.224 2.311 125,461 2.2480 -2.22%
2008-03-10 0 4.950 4.900 4.960 4.800 5.040 430,000 2,099,340 4.8822 2.288 2.265 2.293 2.219 2.330 930,144 2.2570 -0.40%
2008-03-07 0 4.970 4.980 5.000 4.830 5.010 872,000 4,286,260 4.9154 2.298 2.302 2.311 2.233 2.316 1,886,245 2.2724 -1.58%
2008-03-06 0 5.050 5.030 5.100 5.020 5.300 362,000 1,851,940 5.1159 2.335 2.325 2.358 2.321 2.450 783,051 2.3650 -6.13%
2008-03-05 0 5.380 5.190 5.390 5.300 5.410 4,000 21,500 5.3750 2.487 2.399 2.492 2.450 2.501 8,653 2.4848 -0.19%
2008-03-04 0 5.390 5.380 5.400 5.390 5.530 46,000 248,650 5.4054 2.492 2.487 2.496 2.492 2.556 99,504 2.4989 -1.10%
2008-03-03 0 5.450 5.450 5.460 5.370 5.550 88,000 479,360 5.4473 2.520 2.520 2.524 2.483 2.566 190,355 2.5182 -4.39%
2008-02-29 0 5.700 5.700 5.950 5.300 5.700 326,000 1,750,270 5.3689 2.635 2.635 2.751 2.450 2.635 705,179 2.4820 5.75%
2008-02-28 0 5.390 5.350 5.450 5.320 5.560 754,000 4,074,310 5.4036 2.492 2.473 2.520 2.459 2.570 1,630,996 2.4980 -2.53%
2008-02-27 0 5.530 5.440 5.530 5.420 5.550 481,000 2,650,570 5.5105 2.556 2.515 2.556 2.506 2.566 1,040,463 2.5475 1.84%
2008-02-26 0 5.430 5.320 5.450 5.290 5.560 164,000 899,360 5.4839 2.510 2.459 2.520 2.446 2.570 354,753 2.5352 -4.74%
2008-02-25 0 5.700 5.650 5.700 5.650 5.800 592,000 3,373,220 5.6980 2.635 2.612 2.635 2.612 2.681 1,280,570 2.6342 -1.72%
2008-02-22 0 5.800 5.770 5.800 5.700 5.800 483,000 2,796,360 5.7896 2.681 2.667 2.681 2.635 2.681 1,044,789 2.6765 0.00%
2008-02-21 0 5.800 5.780 5.800 5.790 5.900 183,000 1,066,660 5.8287 2.681 2.672 2.681 2.677 2.728 395,852 2.6946 0.69%
2008-02-20 0 5.760 5.730 5.760 5.630 5.790 722,000 4,123,170 5.7108 2.663 2.649 2.663 2.603 2.677 1,561,776 2.6401 0.88%
2008-02-19 0 5.710 5.680 5.710 5.660 5.740 73,000 416,060 5.6995 2.640 2.626 2.640 2.617 2.654 157,908 2.6348 0.53%
2008-02-18 0 5.680 5.680 5.750 5.680 5.710 123,800 705,470 5.6985 2.626 2.626 2.658 2.626 2.640 267,795 2.6344 -0.35%
2008-02-15 0 5.700 5.680 5.760 5.700 5.800 31,000 177,520 5.7265 2.635 2.626 2.663 2.635 2.681 67,057 2.6473 -0.87%
2008-02-14 0 5.750 5.710 5.750 5.710 5.920 104,000 600,170 5.7709 2.658 2.640 2.658 2.640 2.737 224,965 2.6678 0.00%
2008-02-13 0 5.750 5.700 5.750 5.710 5.850 90,000 516,430 5.7381 2.658 2.635 2.658 2.640 2.704 194,681 2.6527 1.77%
2008-02-12 0 5.650 5.630 5.650 5.600 5.800 108,875 615,984 5.6577 2.612 2.603 2.612 2.589 2.681 235,510 2.6155 0.89%
2008-02-11 0 5.600 5.500 5.600 5.600 5.850 196,000 1,120,140 5.7150 2.589 2.543 2.589 2.589 2.704 423,973 2.6420 5.26%
2008-02-06 0 5.320 5.300 5.520 5.310 5.500 18,000 97,120 5.3956 2.459 2.450 2.552 2.455 2.543 38,936 2.4943 -5.51%
2008-02-05 0 5.630 5.630 5.740 5.580 5.630 134,000 750,970 5.6043 2.603 2.603 2.654 2.580 2.603 289,859 2.5908 0.54%
2008-02-04 0 5.600 5.600 5.700 5.480 5.600 211,000 1,166,030 5.5262 2.589 2.589 2.635 2.533 2.589 456,419 2.5547 6.06%
2008-02-01 0 5.280 5.270 5.390 5.170 5.390 257,000 1,360,976 5.2956 2.441 2.436 2.492 2.390 2.492 555,923 2.4481 -1.49%
2008-01-31 0 5.360 5.280 5.390 5.320 5.400 611,000 3,263,720 5.3416 2.478 2.441 2.492 2.459 2.496 1,321,669 2.4694 0.75%
2008-01-30 0 5.320 5.320 5.370 5.320 5.650 1,169,000 6,421,170 5.4929 2.459 2.459 2.483 2.459 2.612 2,528,693 2.5393 0.57%
2008-01-29 1 - - - - - 0 0 - 2.446 - - - - 0 - 0.00%
2008-01-28 0 5.290 5.250 5.290 5.180 5.290 31,000 160,990 5.1932 2.446 2.427 2.446 2.395 2.446 67,057 2.4008 0.76%
2008-01-25 0 5.250 5.200 5.250 5.150 5.320 319,000 1,681,280 5.2705 2.427 2.404 2.427 2.381 2.459 690,037 2.4365 -2.05%
2008-01-24 0 5.360 5.360 5.510 5.010 5.510 77,000 412,380 5.3556 2.478 2.478 2.547 2.316 2.547 166,561 2.4759 -3.77%
2008-01-23 0 5.570 5.400 5.580 5.210 5.700 101,000 545,120 5.3972 2.575 2.496 2.580 2.409 2.635 218,476 2.4951 5.09%
2008-01-22 0 5.300 5.200 5.330 5.010 5.600 556,000 2,896,090 5.2088 2.450 2.404 2.464 2.316 2.589 1,202,698 2.4080 -8.62%
2008-01-21 0 5.800 5.700 5.800 5.700 5.900 33,000 189,300 5.7364 2.681 2.635 2.681 2.635 2.728 71,383 2.6519 -1.36%
2008-01-18 0 5.880 5.980 5.990 5.650 5.980 149,000 860,380 5.7744 2.718 2.765 2.769 2.612 2.765 322,306 2.6695 -1.84%
2008-01-17 0 5.990 5.990 6.100 5.630 5.990 77,000 447,760 5.8151 2.769 2.769 2.820 2.603 2.769 166,561 2.6883 3.28%
2008-01-16 0 5.800 5.800 5.880 5.500 6.000 582,000 3,350,400 5.7567 2.681 2.681 2.718 2.543 2.774 1,258,939 2.6613 -6.00%
2008-01-15 0 6.170 6.170 6.300 6.150 6.480 160,000 1,000,820 6.2551 2.852 2.852 2.912 2.843 2.996 346,100 2.8917 -2.99%
2008-01-14 0 6.360 6.350 6.370 6.330 6.510 153,813 988,981 6.4298 2.940 2.936 2.945 2.926 3.010 332,717 2.9724 -2.15%
2008-01-11 0 6.500 6.480 6.500 6.450 6.530 297,000 1,932,710 6.5074 3.005 2.996 3.005 2.982 3.019 642,448 3.0084 1.09%
2008-01-10 0 6.430 6.430 6.510 6.400 6.500 209,000 1,346,190 6.4411 2.973 2.973 3.010 2.959 3.005 452,093 2.9777 -1.08%
2008-01-09 0 6.500 6.400 6.500 6.360 6.500 179,000 1,153,680 6.4451 3.005 2.959 3.005 2.940 3.005 387,199 2.9796 -1.52%
2008-01-08 0 6.600 6.440 6.600 6.440 6.750 415,000 2,735,920 6.5926 3.051 2.977 3.051 2.977 3.120 897,697 3.0477 -2.22%
2008-01-07 0 6.750 6.740 6.750 6.750 6.810 395,000 2,676,580 6.7762 3.120 3.116 3.120 3.120 3.148 854,434 3.1326 -0.88%
2008-01-04 0 6.810 6.810 6.850 6.730 6.900 230,000 1,573,970 6.8433 3.148 3.148 3.167 3.111 3.190 497,519 3.1636 -0.58%
2008-01-03 0 6.850 6.800 6.860 6.810 6.900 407,000 2,787,630 6.8492 3.167 3.144 3.171 3.148 3.190 880,392 3.1664 -0.72%
2008-01-02 0 6.900 6.890 6.900 6.800 6.900 122,000 833,210 6.8296 3.190 3.185 3.190 3.144 3.190 263,901 3.1573 0.88%
2007-12-31 0 6.840 6.750 6.840 6.600 6.850 59,000 399,040 6.7634 3.162 3.120 3.162 3.051 3.167 127,624 3.1267 -0.58%
2007-12-28 0 6.880 6.860 6.880 6.800 6.920 358,000 2,453,680 6.8539 3.181 3.171 3.181 3.144 3.199 774,399 3.1685 0.00%
2007-12-27 0 6.880 6.800 6.880 6.680 6.920 456,000 3,125,950 6.8552 3.181 3.144 3.181 3.088 3.199 986,385 3.1691 2.38%
2007-12-24 0 6.720 6.700 6.760 6.570 6.720 107,000 712,390 6.6579 3.107 3.097 3.125 3.037 3.107 231,454 3.0779 2.75%
2007-12-21 0 6.540 6.380 6.520 6.150 6.580 146,000 925,320 6.3378 3.023 2.949 3.014 2.843 3.042 315,816 2.9299 3.81%
2007-12-20 0 6.300 6.240 6.300 6.210 6.350 153,000 964,060 6.3010 2.912 2.885 2.912 2.871 2.936 330,958 2.9129 -0.79%
2007-12-19 0 6.350 6.220 6.350 6.250 6.500 196,000 1,243,820 6.3460 2.936 2.875 2.936 2.889 3.005 423,973 2.9337 -2.31%
2007-12-18 0 6.500 6.500 6.610 6.400 6.650 457,000 2,985,590 6.5330 3.005 3.005 3.056 2.959 3.074 988,548 3.0202 -2.26%
2007-12-17 0 6.650 6.550 6.650 6.500 6.670 211,417 1,380,720 6.5308 3.074 3.028 3.074 3.005 3.084 457,321 3.0191 2.31%
2007-12-14 0 6.500 6.540 6.680 6.430 6.550 487,000 3,162,820 6.4945 3.005 3.023 3.088 2.973 3.028 1,053,442 3.0024 -0.76%
2007-12-13 0 6.550 6.500 6.550 6.490 6.730 611,000 4,019,390 6.5784 3.028 3.005 3.028 3.000 3.111 1,321,669 3.0411 -2.82%
2007-12-12 0 6.740 6.740 6.750 6.610 6.800 559,000 3,764,750 6.7348 3.116 3.116 3.120 3.056 3.144 1,209,187 3.1135 -1.17%
2007-12-11 0 6.820 6.820 6.840 6.490 6.840 653,000 4,366,460 6.6868 3.153 3.153 3.162 3.000 3.162 1,412,521 3.0913 5.74%
2007-12-10 0 6.450 6.420 6.490 6.400 6.490 130,000 834,580 6.4198 2.982 2.968 3.000 2.959 3.000 281,206 2.9679 0.78%
2007-12-07 0 6.400 6.400 6.420 6.400 6.480 1,024,000 6,598,000 6.4434 2.959 2.959 2.968 2.959 2.996 2,215,040 2.9787 0.00%
2007-12-06 0 6.400 6.400 6.450 6.400 6.440 299,000 1,915,230 6.4055 2.959 2.959 2.982 2.959 2.977 646,774 2.9612 0.00%
2007-12-05 0 6.400 6.400 6.450 6.340 6.490 1,356,000 8,646,242 6.3763 2.959 2.959 2.982 2.931 3.000 2,933,198 2.9477 0.31%
2007-12-04 0 6.380 6.340 6.380 6.340 6.430 558,000 3,554,520 6.3701 2.949 2.931 2.949 2.931 2.973 1,207,024 2.9449 -0.78%
2007-12-03 0 6.430 6.410 6.430 6.230 6.500 1,679,000 10,749,210 6.4022 2.973 2.963 2.973 2.880 3.005 3,631,887 2.9597 4.55%
2007-11-30 0 6.150 6.150 6.180 6.070 6.150 1,258,000 7,670,170 6.0971 2.843 2.843 2.857 2.806 2.843 2,721,211 2.8187 1.65%
2007-11-29 0 6.050 6.050 6.090 6.050 6.250 1,694,000 10,352,010 6.1110 2.797 2.797 2.815 2.797 2.889 3,664,334 2.8251 0.83%
2007-11-28 0 6.000 5.960 6.000 5.930 6.400 745,000 4,509,730 6.0533 2.774 2.755 2.774 2.741 2.959 1,611,528 2.7984 -3.23%
2007-11-27 0 6.200 6.200 6.300 6.130 6.200 81,000 499,010 6.1606 2.866 2.866 2.912 2.834 2.866 175,213 2.8480 0.32%
2007-11-26 0 6.180 6.180 6.200 6.150 6.460 258,000 1,608,720 6.2353 2.857 2.857 2.866 2.843 2.986 558,086 2.8826 0.65%
2007-11-23 0 6.140 6.130 6.140 6.120 6.290 322,000 1,992,890 6.1891 2.838 2.834 2.838 2.829 2.908 696,526 2.8612 -2.38%
2007-11-22 0 6.290 6.360 6.380 6.110 6.490 243,000 1,549,950 6.3784 2.908 2.940 2.949 2.825 3.000 525,639 2.9487 -2.02%
2007-11-21 0 6.420 6.420 6.480 6.400 6.500 1,424,000 9,241,990 6.4902 2.968 2.968 2.996 2.959 3.005 3,080,290 3.0004 -1.23%
2007-11-20 0 6.500 6.350 6.500 6.200 6.510 1,949,000 12,368,010 6.3458 3.005 2.936 3.005 2.866 3.010 4,215,931 2.9336 2.36%
2007-11-19 0 6.350 6.300 6.320 6.280 6.440 519,000 3,279,140 6.3182 2.936 2.912 2.922 2.903 2.977 1,122,662 2.9209 -1.55%
2007-11-16 0 6.450 6.450 6.480 6.430 6.700 385,000 2,498,470 6.4895 2.982 2.982 2.996 2.973 3.097 832,803 3.0001 -3.73%
2007-11-15 0 6.700 6.600 6.700 6.650 6.770 327,000 2,192,710 6.7055 3.097 3.051 3.097 3.074 3.130 707,342 3.0999 0.00%
2007-11-14 0 6.700 6.690 6.700 6.600 6.800 790,000 5,311,810 6.7238 3.097 3.093 3.097 3.051 3.144 1,708,869 3.1084 1.52%
2007-11-13 0 6.600 6.550 6.600 6.350 6.650 769,000 4,997,390 6.4986 3.051 3.028 3.051 2.936 3.074 1,663,443 3.0042 -0.75%
2007-11-12 0 6.650 6.650 6.710 6.550 6.750 1,098,000 7,243,560 6.5970 3.074 3.074 3.102 3.028 3.120 2,375,111 3.0498 -1.77%
2007-11-09 0 6.770 6.770 6.800 6.770 6.850 198,000 1,347,620 6.8062 3.130 3.130 3.144 3.130 3.167 428,299 3.1464 -0.29%
2007-11-08 0 6.790 6.790 6.840 6.780 6.930 654,000 4,462,150 6.8229 3.139 3.139 3.162 3.134 3.204 1,414,684 3.1542 -2.30%
2007-11-07 0 6.950 6.870 6.950 6.860 7.000 1,455,000 10,058,440 6.9130 3.213 3.176 3.213 3.171 3.236 3,147,347 3.1958 -0.43%
2007-11-06 0 6.980 6.950 6.980 6.880 7.010 1,695,000 11,818,240 6.9724 3.227 3.213 3.227 3.181 3.241 3,666,497 3.2233 1.45%
2007-11-05 0 6.880 6.880 6.890 6.880 6.990 241,000 1,666,610 6.9154 3.181 3.181 3.185 3.181 3.231 521,313 3.1969 -0.58%
2007-11-02 0 6.920 6.910 6.920 6.890 7.100 1,547,000 10,734,490 6.9389 3.199 3.194 3.199 3.185 3.282 3,346,354 3.2078 -1.42%
2007-11-01 0 7.020 7.020 7.120 6.980 7.150 1,907,000 13,451,660 7.0538 3.245 3.245 3.292 3.227 3.305 4,125,079 3.2609 -1.13%
2007-10-31 0 7.100 7.060 7.100 7.000 7.280 1,732,000 12,295,960 7.0993 3.282 3.264 3.282 3.236 3.366 3,746,533 3.2820 -0.70%
2007-10-30 0 7.150 7.140 7.150 7.100 7.340 1,748,000 12,613,210 7.2158 3.305 3.301 3.305 3.282 3.393 3,781,143 3.3358 0.70%
2007-10-29 0 7.100 7.100 7.110 7.020 7.140 813,609 5,760,203 7.0798 3.282 3.282 3.287 3.245 3.301 1,759,938 3.2730 0.00%
2007-10-26 0 7.100 7.030 7.090 7.000 7.100 1,801,000 12,664,070 7.0317 3.282 3.250 3.278 3.236 3.282 3,895,788 3.2507 1.43%
2007-10-25 0 7.000 6.980 7.050 6.900 7.190 1,446,783 10,098,066 6.9797 3.236 3.227 3.259 3.190 3.324 3,129,573 3.2267 -1.41%
2007-10-24 0 7.100 7.010 7.100 6.920 7.150 1,601,000 11,285,660 7.0491 3.282 3.241 3.282 3.199 3.305 3,463,163 3.2588 0.71%
2007-10-23 0 7.050 7.050 7.080 6.980 7.100 352,000 2,472,570 7.0243 3.259 3.259 3.273 3.227 3.282 761,420 3.2473 -0.70%
2007-10-22 0 7.100 7.100 7.150 6.860 7.100 1,310,000 9,099,710 6.9463 3.282 3.282 3.305 3.171 3.282 2,833,694 3.2113 -0.70%
2007-10-18 0 7.150 7.130 7.150 7.150 7.340 630,000 4,561,300 7.2402 3.305 3.296 3.305 3.305 3.393 1,362,769 3.3471 -2.59%
2007-10-17 0 7.340 7.320 7.340 7.200 7.430 776,000 5,685,610 7.3268 3.393 3.384 3.393 3.329 3.435 1,678,585 3.3871 0.69%
2007-10-16 0 7.290 7.000 7.300 6.870 7.350 1,600,000 11,428,080 7.1426 3.370 3.236 3.375 3.176 3.398 3,461,000 3.3020 -0.14%
2007-10-15 0 7.300 7.280 7.300 7.300 7.500 1,481,000 10,972,120 7.4086 3.375 3.366 3.375 3.375 3.467 3,203,588 3.4249 -1.75%
2007-10-12 0 7.430 7.400 7.430 7.400 7.500 361,000 2,693,310 7.4607 3.435 3.421 3.435 3.421 3.467 780,888 3.4490 0.27%
2007-10-11 0 7.410 7.410 7.490 7.400 7.600 536,000 4,028,560 7.5160 3.426 3.426 3.463 3.421 3.513 1,159,435 3.4746 -1.85%
2007-10-10 0 7.550 7.540 7.550 7.490 7.650 310,000 2,339,180 7.5457 3.490 3.486 3.490 3.463 3.537 670,569 3.4884 -0.53%
2007-10-09 0 7.590 7.540 7.590 7.360 7.600 702,000 5,254,430 7.4849 3.509 3.486 3.509 3.402 3.513 1,518,514 3.4602 2.57%
2007-10-08 0 7.400 7.280 7.600 7.280 7.900 2,869,000 21,979,450 7.6610 3.421 3.366 3.513 3.366 3.652 6,206,006 3.5416 -5.61%
2007-10-05 0 7.840 7.820 7.840 7.730 7.990 1,690,000 13,273,940 7.8544 3.624 3.615 3.624 3.574 3.694 3,655,681 3.6310 1.55%
2007-10-04 0 7.720 7.580 7.600 7.600 8.000 729,000 5,748,660 7.8857 3.569 3.504 3.513 3.513 3.698 1,576,918 3.6455 -4.69%
2007-10-03 0 8.100 8.100 8.150 8.000 8.250 633,000 5,119,390 8.0875 3.745 3.745 3.768 3.698 3.814 1,369,258 3.7388 -1.22%
2007-10-02 0 8.200 8.220 8.250 8.000 8.220 2,946,000 23,389,720 7.9395 3.791 3.800 3.814 3.698 3.800 6,372,566 3.6704 2.50%
2007-09-28 0 8.000 8.000 8.010 7.520 8.000 1,682,000 12,901,420 7.6703 3.698 3.698 3.703 3.476 3.698 3,638,376 3.5459 0.63%
2007-09-27 0 7.950 7.950 8.020 7.900 8.000 268,000 2,137,430 7.9755 3.675 3.675 3.708 3.652 3.698 579,718 3.6870 0.63%
2007-09-25 0 7.900 7.900 7.980 7.850 7.980 422,000 3,333,170 7.8985 3.652 3.652 3.689 3.629 3.689 912,839 3.6514 0.00%
2007-09-24 0 7.900 7.900 7.990 7.800 8.100 356,000 2,821,910 7.9267 3.652 3.652 3.694 3.606 3.745 770,073 3.6645 -1.25%
2007-09-21 0 8.000 8.000 8.090 7.550 8.060 1,194,000 9,351,840 7.8324 3.698 3.698 3.740 3.490 3.726 2,582,771 3.6209 1.14%
2007-09-20 0 7.910 7.910 8.010 7.880 8.010 588,000 4,698,970 7.9914 3.657 3.657 3.703 3.643 3.703 1,271,918 3.6944 -1.37%
2007-09-19 0 8.020 8.000 8.040 7.980 8.050 1,523,000 12,192,580 8.0056 3.708 3.698 3.717 3.689 3.721 3,294,439 3.7010 1.91%
2007-09-18 0 7.870 7.870 7.900 7.870 8.100 4,410,000 34,854,240 7.9035 3.638 3.638 3.652 3.638 3.745 9,539,382 3.6537 -2.60%
2007-09-17 0 8.080 8.040 8.080 8.000 8.080 456,000 3,655,080 8.0155 3.735 3.717 3.735 3.698 3.735 986,385 3.7055 0.87%
2007-09-14 0 8.010 8.010 8.030 8.000 8.050 231,000 1,850,440 8.0106 3.703 3.703 3.712 3.698 3.721 499,682 3.7032 -0.74%
2007-09-13 0 8.070 8.050 8.080 8.000 8.080 406,060 3,255,448 8.0172 3.731 3.721 3.735 3.698 3.735 878,359 3.7063 0.87%
2007-09-12 0 8.000 8.000 8.010 8.000 8.060 331,000 2,654,240 8.0189 3.698 3.698 3.703 3.698 3.726 715,994 3.7071 0.00%
2007-09-11 0 8.000 8.000 8.100 7.900 8.000 944,000 7,522,740 7.9690 3.698 3.698 3.745 3.652 3.698 2,041,990 3.6840 0.00%
2007-09-10 0 8.000 7.900 8.000 7.670 8.180 992,000 7,979,080 8.0434 3.698 3.652 3.698 3.546 3.782 2,145,820 3.7184 -0.37%
2007-09-07 0 8.030 8.020 8.030 7.650 8.050 835,000 6,564,140 7.8612 3.712 3.708 3.712 3.537 3.721 1,806,209 3.6342 2.95%
2007-09-06 0 7.800 7.800 7.830 7.600 7.820 704,000 5,433,810 7.7185 3.606 3.606 3.620 3.513 3.615 1,522,840 3.5682 2.09%
2007-09-05 0 7.640 7.620 7.710 7.530 7.700 1,012,000 7,710,580 7.6192 3.532 3.523 3.564 3.481 3.560 2,189,083 3.5223 1.46%
2007-09-04 0 7.530 7.530 7.560 7.400 7.600 274,000 2,065,690 7.5390 3.481 3.481 3.495 3.421 3.513 592,696 3.4852 0.27%
2007-09-03 0 7.510 7.490 7.510 7.410 7.580 56,000 421,110 7.5198 3.472 3.463 3.472 3.426 3.504 121,135 3.4764 -0.92%
2007-08-31 0 7.580 7.520 7.580 7.350 7.600 651,000 4,871,700 7.4834 3.504 3.476 3.504 3.398 3.513 1,408,194 3.4595 2.85%
2007-08-30 0 7.370 7.300 7.370 7.300 7.400 126,000 927,460 7.3608 3.407 3.375 3.407 3.375 3.421 272,554 3.4029 1.80%
2007-08-29 0 7.240 7.160 7.240 7.140 7.250 90,000 646,300 7.1811 3.347 3.310 3.347 3.301 3.352 194,681 3.3198 -2.16%
2007-08-28 0 7.400 7.400 7.420 7.300 7.420 1,020,000 7,547,320 7.3993 3.421 3.421 3.430 3.375 3.430 2,206,388 3.4207 1.37%
2007-08-27 0 7.300 7.260 7.330 6.900 7.350 1,473,000 10,690,670 7.2578 3.375 3.356 3.389 3.190 3.398 3,186,283 3.3552 6.73%
2007-08-24 0 6.840 6.820 6.850 6.700 6.850 618,000 4,214,900 6.8202 3.162 3.153 3.167 3.097 3.167 1,336,811 3.1530 0.59%
2007-08-23 0 6.800 6.780 6.800 6.780 6.870 741,000 5,050,260 6.8155 3.144 3.134 3.144 3.134 3.176 1,602,876 3.1507 0.00%
2007-08-22 0 6.800 6.790 6.800 6.780 6.850 1,064,000 7,236,150 6.8009 3.144 3.139 3.144 3.134 3.167 2,301,565 3.1440 -0.15%
2007-08-21 0 6.810 6.790 6.820 6.760 7.000 673,000 4,590,490 6.8209 3.148 3.139 3.153 3.125 3.236 1,455,783 3.1533 0.15%
2007-08-20 0 6.800 6.790 6.800 6.790 6.950 567,000 3,858,670 6.8054 3.144 3.139 3.144 3.139 3.213 1,226,492 3.1461 5.26%
2007-08-17 0 6.460 6.250 6.460 5.950 6.850 1,489,000 9,303,010 6.2478 2.986 2.889 2.986 2.751 3.167 3,220,893 2.8883 -5.69%
2007-08-16 0 6.850 6.840 6.870 6.820 7.010 2,058,000 14,124,850 6.8634 3.167 3.162 3.176 3.153 3.241 4,451,711 3.1729 -4.20%
2007-08-15 0 7.150 7.100 7.150 7.090 7.250 1,046,000 7,476,900 7.1481 3.305 3.282 3.305 3.278 3.352 2,262,629 3.3045 -1.38%
2007-08-14 0 7.250 7.230 7.250 7.170 7.250 373,000 2,693,970 7.2224 3.352 3.342 3.352 3.315 3.352 806,846 3.3389 0.97%
2007-08-13 0 7.180 7.180 7.200 7.100 7.250 452,000 3,248,628 7.1872 3.319 3.319 3.329 3.282 3.352 977,733 3.3226 -0.28%
2007-08-10 0 7.200 7.200 7.300 7.000 7.200 358,000 2,553,200 7.1318 3.329 3.329 3.375 3.236 3.329 774,399 3.2970 -3.36%
2007-08-09 0 7.450 7.410 7.450 7.230 7.500 923,000 6,858,820 7.4310 3.444 3.426 3.444 3.342 3.467 1,996,564 3.4353 3.19%
2007-08-08 0 7.220 7.220 7.240 6.950 7.240 525,000 3,735,880 7.1160 3.338 3.338 3.347 3.213 3.347 1,135,641 3.2897 1.55%
2007-08-07 0 7.110 7.100 7.120 7.080 7.290 1,808,000 12,880,480 7.1242 3.287 3.282 3.292 3.273 3.370 3,910,930 3.2935 0.14%
2007-08-06 0 7.100 7.080 7.100 6.850 7.150 709,000 4,992,540 7.0417 3.282 3.273 3.282 3.167 3.305 1,533,656 3.2553 0.00%
2007-08-03 0 7.100 7.060 7.100 7.000 7.250 1,016,000 7,185,030 7.0719 3.282 3.264 3.282 3.236 3.352 2,197,735 3.2693 -0.84%
2007-08-02 0 7.160 7.170 7.210 7.030 7.400 894,000 6,479,205 7.2474 3.310 3.315 3.333 3.250 3.421 1,933,834 3.3504 -0.97%
2007-08-01 0 7.230 7.220 7.250 7.070 7.650 666,000 4,882,940 7.3317 3.342 3.338 3.352 3.268 3.537 1,440,641 3.3894 -5.49%
2007-07-31 0 7.650 7.630 7.650 7.650 7.700 584,000 4,473,490 7.6601 3.537 3.527 3.537 3.537 3.560 1,263,265 3.5412 0.00%
2007-07-30 0 7.650 7.550 7.650 7.510 7.680 663,000 5,033,530 7.5921 3.537 3.490 3.537 3.472 3.550 1,434,152 3.5098 1.46%
2007-07-27 0 7.540 7.540 7.550 7.500 7.700 584,000 4,411,240 7.5535 3.486 3.486 3.490 3.467 3.560 1,263,265 3.4919 -2.08%
2007-07-26 0 7.700 7.580 7.700 7.500 7.700 4,212,000 31,633,820 7.5104 3.560 3.504 3.560 3.467 3.560 9,111,083 3.4720 2.39%
2007-07-25 0 7.520 7.520 7.540 7.500 7.680 271,000 2,051,020 7.5683 3.476 3.476 3.486 3.467 3.550 586,207 3.4988 -2.84%
2007-07-24 0 7.740 7.710 7.740 7.540 7.780 937,000 7,177,120 7.6597 3.578 3.564 3.578 3.486 3.597 2,026,848 3.5410 1.84%
2007-07-23 0 7.600 7.600 7.650 7.350 7.680 818,000 6,203,790 7.5841 3.513 3.513 3.537 3.398 3.550 1,769,436 3.5061 2.70%
2007-07-20 0 7.400 7.400 7.440 7.300 7.460 420,000 3,103,450 7.3892 3.421 3.421 3.439 3.375 3.449 908,513 3.4160 -0.94%
2007-07-19 0 7.470 7.420 7.480 7.240 7.520 298,000 2,198,400 7.3772 3.453 3.430 3.458 3.347 3.476 644,611 3.4104 3.46%
2007-07-18 0 7.220 7.220 7.230 7.200 7.250 1,511,000 10,908,960 7.2197 3.338 3.338 3.342 3.329 3.352 3,268,482 3.3376 -0.41%
2007-07-17 0 7.250 7.240 7.270 7.240 7.300 1,248,000 9,055,680 7.2562 3.352 3.347 3.361 3.347 3.375 2,699,580 3.3545 -0.68%
2007-07-16 0 7.300 7.340 7.350 7.270 7.460 789,000 5,808,810 7.3622 3.375 3.393 3.398 3.361 3.449 1,706,706 3.4035 -2.41%
2007-07-13 0 7.480 7.420 7.480 7.420 7.550 2,853,000 21,299,970 7.4658 3.458 3.430 3.458 3.430 3.490 6,171,396 3.4514 -0.27%
2007-07-12 0 7.500 7.480 7.500 7.410 7.580 1,523,000 11,420,460 7.4987 3.467 3.458 3.467 3.426 3.504 3,294,439 3.4666 0.40%
2007-07-11 0 7.470 7.460 7.470 7.450 7.500 1,193,000 8,922,190 7.4788 3.453 3.449 3.453 3.444 3.467 2,580,608 3.4574 -0.66%
2007-07-10 0 7.520 7.520 7.540 7.500 7.580 661,000 4,982,100 7.5372 3.476 3.476 3.486 3.467 3.504 1,429,826 3.4844 -0.40%
2007-07-09 0 7.550 7.550 7.570 7.550 7.680 661,000 5,012,040 7.5825 3.490 3.490 3.500 3.490 3.550 1,429,826 3.5054 -1.31%
2007-07-06 0 7.650 7.630 7.670 7.500 7.680 850,000 6,467,180 7.6084 3.537 3.527 3.546 3.467 3.550 1,838,656 3.5173 0.79%
2007-07-05 0 7.590 7.590 7.600 7.550 7.700 485,000 3,685,500 7.5990 3.509 3.509 3.513 3.490 3.560 1,049,116 3.5130 -1.30%
2007-07-04 0 7.690 7.680 7.700 7.550 7.700 616,000 4,716,320 7.6564 3.555 3.550 3.560 3.490 3.560 1,332,485 3.5395 1.85%
2007-07-03 0 7.550 7.500 7.560 7.500 7.860 1,958,000 15,084,590 7.7041 3.490 3.467 3.495 3.467 3.634 4,235,399 3.5616 -2.71%
2007-06-29 0 7.760 7.760 7.770 7.550 7.870 3,916,000 30,261,520 7.7277 3.587 3.587 3.592 3.490 3.638 8,470,798 3.5725 4.30%
2007-06-28 0 7.440 7.410 7.450 7.240 7.460 2,495,000 18,414,200 7.3804 3.439 3.426 3.444 3.347 3.449 5,396,997 3.4119 3.33%
2007-06-27 0 7.200 7.160 7.190 7.020 7.200 2,331,000 16,609,085 7.1253 3.329 3.310 3.324 3.245 3.329 5,042,245 3.2940 1.41%
2007-06-26 0 7.100 7.090 7.110 7.050 7.130 571,000 4,050,174 7.0931 3.282 3.278 3.287 3.259 3.296 1,235,144 3.2791 0.85%
2007-06-25 0 7.040 7.020 7.060 7.020 7.140 625,000 4,421,030 7.0736 3.255 3.245 3.264 3.245 3.301 1,351,953 3.2701 -0.71%
2007-06-22 0 7.090 7.090 7.100 7.000 7.230 1,828,000 12,964,370 7.0921 3.278 3.278 3.282 3.236 3.342 3,954,193 3.2786 1.29%
2007-06-21 0 7.000 6.990 7.000 6.990 7.050 1,270,000 8,898,970 7.0071 3.236 3.231 3.236 3.231 3.259 2,747,169 3.2393 -0.14%
2007-06-20 0 7.010 7.010 7.100 6.990 7.180 2,870,000 20,279,260 7.0659 3.241 3.241 3.282 3.231 3.319 6,208,169 3.2665 -0.28%
2007-06-18 0 7.030 7.050 7.100 6.990 7.220 2,033,000 14,447,572 7.1065 3.250 3.259 3.282 3.231 3.338 4,397,633 3.2853 -1.54%
2007-06-15 0 7.140 7.140 7.150 7.080 7.300 1,138,000 8,220,420 7.2236 3.301 3.301 3.305 3.273 3.375 2,461,636 3.3394 -2.06%
2007-06-14 0 7.290 7.270 7.320 7.260 7.350 800,000 5,836,700 7.2959 3.370 3.361 3.384 3.356 3.398 1,730,500 3.3728 0.69%
2007-06-13 0 7.240 7.200 7.240 7.200 7.300 1,521,000 10,985,420 7.2225 3.347 3.329 3.347 3.329 3.375 3,290,113 3.3389 0.56%
2007-06-12 0 7.200 7.190 7.200 7.070 7.200 500,000 3,559,470 7.1189 3.329 3.324 3.329 3.268 3.329 1,081,563 3.2910 1.41%
2007-06-11 0 7.100 7.090 7.100 7.080 7.110 406,000 2,882,770 7.1004 3.282 3.278 3.282 3.273 3.287 878,229 3.2825 0.71%
2007-06-08 0 7.050 7.040 7.080 7.040 7.150 604,000 4,268,220 7.0666 3.259 3.255 3.273 3.255 3.305 1,306,528 3.2668 -0.84%
2007-06-07 0 7.110 7.100 7.130 7.100 7.140 362,000 2,577,530 7.1202 3.287 3.282 3.296 3.282 3.301 783,051 3.2916 -0.70%
2007-06-06 0 7.160 7.160 7.170 7.140 7.270 797,000 5,722,280 7.1798 3.310 3.310 3.315 3.301 3.361 1,724,011 3.3192 -1.51%
2007-06-05 0 7.270 7.250 7.270 7.140 7.270 732,000 5,267,790 7.1964 3.361 3.352 3.361 3.301 3.361 1,583,408 3.3269 0.00%
2007-06-04 0 7.270 7.230 7.270 7.210 7.350 367,000 2,668,300 7.2706 3.361 3.342 3.361 3.333 3.398 793,867 3.3611 -0.41%
2007-06-01 0 7.300 7.280 7.320 7.260 7.400 625,000 4,559,910 7.2959 3.375 3.366 3.384 3.356 3.421 1,351,953 3.3728 -1.35%
2007-05-31 0 7.400 7.360 7.400 7.220 7.400 552,000 4,045,360 7.3286 3.421 3.402 3.421 3.338 3.421 1,194,045 3.3879 2.78%
2007-05-30 0 7.200 7.190 7.200 7.160 7.380 928,000 6,695,910 7.2154 3.329 3.324 3.329 3.310 3.412 2,007,380 3.3356 -1.77%
2007-05-29 0 7.330 7.330 7.340 7.290 7.400 851,000 6,239,300 7.3317 3.389 3.389 3.393 3.370 3.421 1,840,819 3.3894 -0.81%
2007-05-28 0 7.390 7.380 7.400 7.310 7.400 335,000 2,471,040 7.3762 3.416 3.412 3.421 3.379 3.421 724,647 3.4100 1.09%
2007-05-25 0 7.310 7.310 7.350 7.200 7.350 960,000 7,032,362 7.3254 3.379 3.379 3.398 3.329 3.398 2,076,600 3.3865 -0.54%
2007-05-23 0 7.350 7.350 7.390 7.350 7.510 1,313,000 9,748,540 7.4246 3.398 3.398 3.416 3.398 3.472 2,840,183 3.4324 0.00%
2007-05-22 0 7.350 7.350 7.360 7.280 7.400 513,000 3,756,700 7.3230 3.398 3.398 3.402 3.366 3.421 1,109,683 3.3854 0.00%
2007-05-21 0 7.350 7.350 7.380 7.250 7.420 479,000 3,508,850 7.3254 3.398 3.398 3.412 3.352 3.430 1,036,137 3.3865 0.68%
2007-05-18 0 7.300 7.370 7.380 7.240 7.380 887,000 6,450,190 7.2719 3.375 3.407 3.412 3.347 3.412 1,918,692 3.3618 -1.62%
2007-05-17 0 7.420 7.420 7.450 7.400 7.520 601,000 4,484,230 7.4613 3.430 3.430 3.444 3.421 3.476 1,300,038 3.4493 0.54%
2007-05-16 0 7.380 7.380 7.450 7.350 7.470 1,089,000 8,061,190 7.4024 3.412 3.412 3.444 3.398 3.453 2,355,643 3.4221 -0.27%
2007-05-15 0 7.400 7.350 7.400 7.190 7.520 1,910,000 14,143,100 7.4048 3.421 3.398 3.421 3.324 3.476 4,131,569 3.4232 -1.33%
2007-05-14 0 7.500 7.490 7.510 7.480 7.530 1,212,000 9,090,100 7.5001 3.467 3.463 3.472 3.458 3.481 2,621,708 3.4672 0.94%
2007-05-11 0 7.430 7.390 7.440 7.360 7.600 1,074,000 7,974,950 7.4255 3.435 3.416 3.439 3.402 3.513 2,323,196 3.4327 -2.62%
2007-05-10 0 7.630 7.630 7.650 7.420 7.750 3,169,000 24,232,890 7.6469 3.527 3.527 3.537 3.430 3.583 6,854,943 3.5351 4.52%
2007-05-09 0 7.300 7.300 7.320 7.250 7.420 801,000 5,849,000 7.3021 3.375 3.375 3.384 3.352 3.430 1,732,663 3.3757 -0.54%
2007-05-08 0 7.340 7.320 7.340 7.300 7.460 485,000 3,563,120 7.3466 3.393 3.384 3.393 3.375 3.449 1,049,116 3.3963 -1.61%
2007-05-07 0 7.460 7.450 7.530 7.460 7.650 1,094,000 8,220,420 7.5141 3.449 3.444 3.481 3.449 3.537 2,366,459 3.4737 0.00%
2007-05-04 0 7.460 7.460 7.480 7.330 7.650 1,719,000 13,135,570 7.6414 3.449 3.449 3.458 3.389 3.537 3,718,412 3.5326 -3.12%
2007-05-03 0 7.700 7.680 7.700 7.690 7.890 2,107,000 16,372,410 7.7705 3.560 3.550 3.560 3.555 3.648 4,557,705 3.5922 0.00%
2007-05-02 0 7.700 7.680 7.700 7.250 7.770 3,116,000 23,820,910 7.6447 3.560 3.550 3.560 3.352 3.592 6,740,298 3.5341 6.65%
2007-04-30 0 7.220 7.220 7.230 7.000 7.280 613,000 4,416,350 7.2045 3.338 3.338 3.342 3.236 3.366 1,325,996 3.3306 0.70%
2007-04-27 0 7.170 7.150 7.170 6.850 7.250 1,561,000 11,153,290 7.1450 3.315 3.305 3.315 3.167 3.352 3,376,638 3.3031 4.52%
2007-04-26 0 6.860 6.860 6.900 6.830 6.920 767,000 5,267,550 6.8677 3.171 3.171 3.190 3.157 3.199 1,659,117 3.1749 1.96%
2007-04-25 0 6.880 6.880 6.890 6.760 7.100 2,499,000 17,217,340 6.8897 3.110 3.110 3.115 3.056 3.210 5,527,561 3.1148 -3.10%
2007-04-24 0 7.100 7.100 7.120 7.080 7.200 377,000 2,690,090 7.1355 3.210 3.210 3.219 3.201 3.255 833,890 3.2260 -1.53%
2007-04-23 0 7.210 7.210 7.230 7.180 7.290 308,000 2,220,560 7.2096 3.260 3.260 3.269 3.246 3.296 681,268 3.2595 1.12%
2007-04-20 0 7.130 7.130 7.160 7.000 7.190 202,000 1,437,860 7.1181 3.223 3.223 3.237 3.165 3.251 446,806 3.2181 1.42%
2007-04-19 0 7.030 7.030 7.040 7.000 7.190 821,000 5,787,850 7.0498 3.178 3.178 3.183 3.165 3.251 1,815,977 3.1872 -2.09%
2007-04-18 0 7.180 7.150 7.180 7.060 7.250 873,000 6,223,178 7.1285 3.246 3.233 3.246 3.192 3.278 1,930,997 3.2228 1.70%
2007-04-17 0 7.060 7.060 7.100 7.000 7.380 2,556,940 18,234,720 7.1315 3.192 3.192 3.210 3.165 3.336 5,655,719 3.2241 -2.35%
2007-04-16 0 7.230 7.230 7.240 7.130 7.290 1,482,000 10,647,070 7.1843 3.269 3.269 3.273 3.223 3.296 3,278,049 3.2480 1.40%
2007-04-13 0 7.130 7.100 7.130 7.000 7.300 1,975,000 14,065,280 7.1217 3.223 3.210 3.223 3.165 3.300 4,368,521 3.2197 -0.97%
2007-04-12 0 7.200 7.200 7.210 7.100 7.330 1,957,000 14,185,370 7.2485 3.255 3.255 3.260 3.210 3.314 4,328,706 3.2770 -1.37%
2007-04-11 0 7.300 7.290 7.330 7.240 7.410 1,310,000 9,556,720 7.2952 3.300 3.296 3.314 3.273 3.350 2,897,601 3.2981 -1.48%
2007-04-10 0 7.410 7.400 7.450 7.410 7.590 596,000 4,449,900 7.4663 3.350 3.346 3.368 3.350 3.431 1,318,298 3.3755 -1.46%
2007-04-04 0 7.520 7.510 7.520 7.480 7.600 788,000 5,915,060 7.5064 3.400 3.395 3.400 3.382 3.436 1,742,984 3.3936 1.08%
2007-04-03 0 7.440 7.420 7.440 7.400 7.450 240,000 1,779,810 7.4159 3.364 3.355 3.364 3.346 3.368 530,858 3.3527 -0.13%
2007-04-02 0 7.450 7.430 7.450 7.410 7.570 509,000 3,785,260 7.4367 3.368 3.359 3.368 3.350 3.422 1,125,862 3.3621 -1.59%
2007-03-30 0 7.570 7.560 7.570 7.550 7.600 165,000 1,251,960 7.5876 3.422 3.418 3.422 3.413 3.436 364,965 3.4304 -0.92%
2007-03-29 0 7.640 7.570 7.650 7.430 7.690 498,000 3,760,890 7.5520 3.454 3.422 3.459 3.359 3.477 1,101,531 3.4142 -0.78%
2007-03-28 0 7.700 7.700 7.740 7.640 7.880 287,000 2,215,180 7.7184 3.481 3.481 3.499 3.454 3.563 634,818 3.4895 -2.28%
2007-03-27 0 7.880 7.880 7.910 7.800 7.960 585,000 4,615,020 7.8889 3.563 3.563 3.576 3.526 3.599 1,293,967 3.5666 0.90%
2007-03-26 0 7.810 7.810 7.850 7.700 7.900 477,000 3,721,540 7.8020 3.531 3.531 3.549 3.481 3.572 1,055,081 3.5273 0.26%
2007-03-23 0 7.790 7.730 7.790 7.550 7.800 578,000 4,444,440 7.6893 3.522 3.495 3.522 3.413 3.526 1,278,484 3.4763 1.17%
2007-03-22 0 7.700 7.700 7.710 7.550 7.740 1,415,000 10,855,670 7.6719 3.481 3.481 3.486 3.413 3.499 3,129,852 3.4684 1.32%
2007-03-21 0 7.600 7.600 7.680 7.400 7.620 972,000 7,309,470 7.5200 3.436 3.436 3.472 3.346 3.445 2,149,976 3.3998 2.29%
2007-03-20 0 7.430 7.430 7.470 7.400 7.570 199,000 1,490,520 7.4901 3.359 3.359 3.377 3.346 3.422 440,170 3.3862 -0.40%
2007-03-19 0 7.460 7.420 7.460 7.300 7.480 252,000 1,872,290 7.4297 3.373 3.355 3.373 3.300 3.382 557,401 3.3590 -0.27%
2007-03-16 0 7.480 7.410 7.480 7.310 7.490 197,000 1,461,320 7.4179 3.382 3.350 3.382 3.305 3.386 435,746 3.3536 0.27%
2007-03-15 0 7.460 7.430 7.470 7.390 7.520 473,000 3,527,120 7.4569 3.373 3.359 3.377 3.341 3.400 1,046,233 3.3713 2.47%
2007-03-14 0 7.280 7.280 7.310 7.250 7.390 1,404,000 10,232,500 7.2881 3.291 3.291 3.305 3.278 3.341 3,105,521 3.2949 -6.06%
2007-03-13 0 7.750 7.720 7.750 7.700 7.850 582,000 4,516,490 7.7603 3.504 3.490 3.504 3.481 3.549 1,287,331 3.5084 -0.64%
2007-03-12 0 7.800 7.770 7.800 7.680 7.820 525,000 4,086,980 7.7847 3.526 3.513 3.526 3.472 3.535 1,161,252 3.5195 1.56%
2007-03-09 0 7.680 7.670 7.690 7.440 7.800 783,000 6,000,660 7.6637 3.472 3.468 3.477 3.364 3.526 1,731,925 3.4647 0.13%
2007-03-08 0 7.670 7.610 7.670 7.430 7.700 641,000 4,855,820 7.5754 3.468 3.440 3.468 3.359 3.481 1,417,834 3.4248 3.65%
2007-03-07 0 7.400 7.370 7.400 7.220 7.550 2,277,000 16,895,040 7.4199 3.346 3.332 3.346 3.264 3.413 5,036,517 3.3545 4.23%
2007-03-06 0 7.100 7.090 7.100 6.800 7.160 2,264,000 15,965,550 7.0519 3.210 3.205 3.210 3.074 3.237 5,007,763 3.1882 4.41%
2007-03-05 0 6.800 6.670 6.800 6.650 7.610 5,181,000 35,815,030 6.9128 3.074 3.015 3.074 3.006 3.440 11,459,902 3.1252 -14.25%
2007-03-02 0 7.930 7.940 8.000 7.420 8.090 2,477,000 19,080,160 7.7029 3.585 3.590 3.617 3.355 3.657 5,478,899 3.4825 -2.58%
2007-03-01 0 8.140 8.040 8.150 8.050 8.400 486,000 3,981,250 8.1919 3.680 3.635 3.685 3.639 3.798 1,074,988 3.7035 -1.33%
2007-02-28 0 8.250 8.250 8.400 7.600 8.490 2,997,000 24,428,310 8.1509 3.730 3.730 3.798 3.436 3.838 6,629,092 3.6850 -2.83%
2007-02-27 0 8.490 8.490 8.500 8.350 8.900 1,764,000 15,237,520 8.6380 3.838 3.838 3.843 3.775 4.024 3,901,808 3.9052 -4.18%
2007-02-26 0 8.860 8.860 8.920 8.750 8.920 567,000 5,023,830 8.8604 4.006 4.006 4.033 3.956 4.033 1,254,153 4.0058 1.84%
2007-02-23 0 8.700 8.650 8.850 8.500 8.910 939,000 8,158,520 8.6885 3.933 3.911 4.001 3.843 4.028 2,076,983 3.9281 -0.91%
2007-02-22 0 8.780 8.650 8.800 8.550 8.800 1,201,000 10,377,290 8.6405 3.969 3.911 3.978 3.865 3.978 2,656,503 3.9064 2.21%
2007-02-21 0 8.590 8.600 8.640 8.530 8.880 477,000 4,161,030 8.7233 3.884 3.888 3.906 3.856 4.015 1,055,081 3.9438 -2.16%
2007-02-16 0 8.780 8.780 8.800 8.700 8.800 715,000 6,264,900 8.7621 3.969 3.969 3.978 3.933 3.978 1,581,515 3.9613 -0.57%
2007-02-15 0 8.830 8.830 8.860 8.680 8.870 1,204,000 10,591,705 8.7971 3.992 3.992 4.006 3.924 4.010 2,663,139 3.9772 2.44%
2007-02-14 0 8.620 8.650 8.680 8.380 8.750 1,287,000 10,987,530 8.5373 3.897 3.911 3.924 3.789 3.956 2,846,727 3.8597 1.17%
2007-02-13 0 8.520 8.480 8.520 8.200 8.650 2,042,000 17,127,690 8.3877 3.852 3.834 3.852 3.707 3.911 4,516,719 3.7921 -1.05%
2007-02-12 0 8.610 8.590 8.610 8.010 8.610 2,442,000 20,694,150 8.4743 3.893 3.884 3.893 3.621 3.893 5,401,482 3.8312 6.96%
2007-02-09 0 8.050 8.050 8.060 8.010 8.180 841,000 6,783,370 8.0658 3.639 3.639 3.644 3.621 3.698 1,860,216 3.6466 -1.23%
2007-02-08 0 8.150 8.150 8.190 8.060 8.200 740,000 6,034,130 8.1542 3.685 3.685 3.703 3.644 3.707 1,636,813 3.6865 -0.37%
2007-02-07 0 8.180 8.180 8.250 8.020 8.310 1,274,000 10,471,184 8.2191 3.698 3.698 3.730 3.626 3.757 2,817,972 3.7159 -1.33%
2007-02-06 0 8.290 8.250 8.290 8.160 8.390 3,003,000 24,921,240 8.2988 3.748 3.730 3.748 3.689 3.793 6,642,363 3.7519 0.24%
2007-02-05 0 8.270 8.150 8.270 7.960 8.290 3,441,000 27,983,360 8.1323 3.739 3.685 3.739 3.599 3.748 7,611,180 3.6766 4.55%
2007-02-02 0 7.910 7.910 7.920 7.790 7.930 1,455,000 11,465,830 7.8803 3.576 3.576 3.581 3.522 3.585 3,218,328 3.5627 0.51%
2007-02-01 0 7.870 7.880 7.890 7.550 7.890 3,303,000 25,483,930 7.7154 3.558 3.563 3.567 3.413 3.567 7,305,936 3.4881 -0.51%
2007-01-31 0 7.910 7.900 7.910 7.700 8.020 8,786,000 69,328,370 7.8908 3.576 3.572 3.576 3.481 3.626 19,433,835 3.5674 3.13%
2007-01-30 0 7.670 7.650 7.680 7.340 7.740 8,345,000 63,372,440 7.5941 3.468 3.459 3.472 3.318 3.499 18,458,383 3.4333 5.07%
2007-01-29 0 7.300 7.260 7.270 7.000 7.320 2,719,000 19,478,560 7.1639 3.300 3.282 3.287 3.165 3.309 6,014,181 3.2388 2.82%
2007-01-26 0 7.100 7.090 7.100 6.910 7.100 4,397,000 30,888,820 7.0250 3.210 3.205 3.210 3.124 3.210 9,725,765 3.1760 -0.42%
2007-01-25 0 7.130 7.070 7.080 6.950 7.190 2,164,000 15,364,390 7.1000 3.223 3.196 3.201 3.142 3.251 4,786,572 3.2099 0.00%
2007-01-24 0 7.130 7.110 7.140 6.890 7.180 3,274,000 23,076,500 7.0484 3.223 3.214 3.228 3.115 3.246 7,241,791 3.1866 1.57%
2007-01-23 0 7.020 7.020 7.040 6.900 7.130 2,213,000 15,442,280 6.9780 3.174 3.174 3.183 3.119 3.223 4,894,955 3.1547 -1.54%
2007-01-22 0 7.130 7.120 7.140 6.900 7.300 3,904,000 27,641,600 7.0803 3.223 3.219 3.228 3.119 3.300 8,635,294 3.2010 -1.25%
2007-01-19 0 7.220 7.170 7.220 6.980 7.330 8,378,000 60,039,160 7.1663 3.264 3.242 3.264 3.156 3.314 18,531,376 3.2399 4.03%
2007-01-18 0 6.940 6.910 6.940 6.380 6.970 7,925,000 53,622,590 6.7663 3.138 3.124 3.138 2.884 3.151 17,529,381 3.0590 9.29%
2007-01-17 0 6.350 6.350 6.360 6.250 6.350 3,669,000 23,151,500 6.3100 2.871 2.871 2.875 2.826 2.871 8,115,495 2.8528 1.28%
2007-01-16 0 6.270 6.250 6.270 6.240 6.360 1,066,000 6,703,990 6.2889 2.835 2.826 2.835 2.821 2.875 2,357,895 2.8432 -0.32%
2007-01-15 0 6.290 6.290 6.300 6.230 6.320 937,000 5,886,180 6.2819 2.844 2.844 2.848 2.817 2.857 2,072,559 2.8401 0.48%
2007-01-12 0 6.260 6.270 6.280 6.250 6.300 511,000 3,201,180 6.2645 2.830 2.835 2.839 2.826 2.848 1,130,286 2.8322 0.64%
2007-01-11 0 6.220 6.220 6.240 6.200 6.300 784,000 4,901,240 6.2516 2.812 2.812 2.821 2.803 2.848 1,734,137 2.8263 -0.64%
2007-01-10 0 6.260 6.260 6.290 6.220 6.310 988,000 6,185,380 6.2605 2.830 2.830 2.844 2.812 2.853 2,185,366 2.8304 -1.73%
2007-01-09 0 6.370 6.350 6.370 6.340 6.550 759,000 4,866,070 6.4112 2.880 2.871 2.880 2.866 2.961 1,678,839 2.8985 -1.85%
2007-01-08 0 6.490 6.440 6.500 6.300 6.530 1,244,000 8,035,500 6.4594 2.934 2.912 2.939 2.848 2.952 2,751,615 2.9203 -0.15%
2007-01-05 0 6.500 6.420 6.450 6.100 6.550 2,026,000 12,748,440 6.2924 2.939 2.902 2.916 2.758 2.961 4,481,328 2.8448 4.67%
2007-01-04 0 6.210 6.180 6.210 6.120 6.480 1,651,000 10,413,590 6.3074 2.808 2.794 2.808 2.767 2.930 3,651,862 2.8516 -3.27%
2007-01-03 0 6.420 6.410 6.430 6.300 6.510 3,055,000 19,585,630 6.4110 2.902 2.898 2.907 2.848 2.943 6,757,383 2.8984 1.90%
2007-01-02 0 6.300 6.310 6.320 6.060 6.310 2,248,000 13,927,270 6.1954 2.848 2.853 2.857 2.740 2.853 4,972,372 2.8009 3.11%
2006-12-29 0 6.110 6.110 6.120 6.060 6.150 1,001,000 6,100,080 6.0940 2.762 2.762 2.767 2.740 2.780 2,214,121 2.7551 -0.81%
2006-12-28 0 6.160 6.160 6.190 6.050 6.200 1,740,000 10,637,580 6.1136 2.785 2.785 2.798 2.735 2.803 3,848,722 2.7639 1.82%
2006-12-27 0 6.050 6.070 6.080 6.030 6.200 1,270,000 7,724,850 6.0826 2.735 2.744 2.749 2.726 2.803 2,809,125 2.7499 -2.42%
2006-12-22 0 6.200 6.200 6.220 6.170 6.300 723,000 4,488,700 6.2084 2.803 2.803 2.812 2.789 2.848 1,599,210 2.8068 -1.43%
2006-12-21 0 6.290 6.250 6.290 6.150 6.300 1,852,000 11,548,940 6.2359 2.844 2.826 2.844 2.780 2.848 4,096,456 2.8193 0.80%
2006-12-20 0 6.240 6.200 6.240 6.120 6.250 1,014,000 6,265,340 6.1788 2.821 2.803 2.821 2.767 2.826 2,242,876 2.7934 0.16%
2006-12-19 0 6.230 6.200 6.230 6.110 6.280 2,574,000 15,936,940 6.1915 2.817 2.803 2.817 2.762 2.839 5,693,454 2.7992 -0.64%
2006-12-18 0 6.270 6.260 6.270 6.230 6.400 892,000 5,603,530 6.2820 2.835 2.830 2.835 2.817 2.893 1,973,023 2.8401 0.32%
2006-12-15 0 6.250 6.250 6.260 6.230 6.430 1,782,000 11,168,580 6.2674 2.826 2.826 2.830 2.817 2.907 3,941,622 2.8335 -1.73%
2006-12-14 0 6.360 6.350 6.370 6.250 6.420 2,045,000 12,991,820 6.3530 2.875 2.871 2.880 2.826 2.902 4,523,354 2.8722 2.09%
2006-12-13 0 6.230 6.210 6.240 6.150 6.250 2,960,000 18,343,050 6.1970 2.817 2.808 2.821 2.780 2.826 6,547,251 2.8016 0.32%
2006-12-12 0 6.210 6.170 6.210 6.110 6.270 4,080,000 25,193,560 6.1749 2.808 2.789 2.808 2.762 2.835 9,024,590 2.7917 1.47%
2006-12-11 0 6.120 6.130 6.140 6.010 6.350 3,764,000 23,071,760 6.1296 2.767 2.771 2.776 2.717 2.871 8,325,626 2.7712 -2.08%
2006-12-08 0 6.250 6.250 6.260 6.170 6.600 4,879,000 30,795,760 6.3119 2.826 2.826 2.830 2.789 2.984 10,791,905 2.8536 -3.85%
2006-12-07 0 6.500 6.490 6.500 6.490 6.650 1,898,000 12,432,000 6.5501 2.939 2.934 2.939 2.934 3.006 4,198,204 2.9613 -1.66%
2006-12-06 0 6.610 6.610 6.620 6.600 6.750 1,947,000 12,919,670 6.6357 2.988 2.988 2.993 2.984 3.052 4,306,587 3.0000 -1.49%
2006-12-05 0 6.710 6.700 6.710 6.670 6.800 1,220,000 8,202,460 6.7233 3.034 3.029 3.034 3.015 3.074 2,698,529 3.0396 -0.45%
2006-12-04 0 6.740 6.700 6.720 6.660 6.840 1,437,000 9,703,860 6.7529 3.047 3.029 3.038 3.011 3.092 3,178,514 3.0530 0.60%
2006-12-01 0 6.700 6.690 6.700 6.610 6.780 2,421,000 16,233,530 6.7053 3.029 3.025 3.029 2.988 3.065 5,355,032 3.0315 -0.30%
2006-11-30 0 6.720 6.720 6.730 6.680 6.760 948,000 6,373,180 6.7228 3.038 3.038 3.043 3.020 3.056 2,096,890 3.0393 1.20%
2006-11-29 0 6.640 6.630 6.660 6.520 6.680 2,427,000 16,056,970 6.6160 3.002 2.997 3.011 2.948 3.020 5,368,304 2.9911 0.61%
2006-11-28 0 6.600 6.590 6.600 6.580 6.720 3,745,000 24,782,200 6.6174 2.984 2.979 2.984 2.975 3.038 8,283,600 2.9917 -2.65%
2006-11-27 0 6.780 6.760 6.780 6.730 6.950 1,763,000 11,983,020 6.7969 3.065 3.056 3.065 3.043 3.142 3,899,596 3.0729 -1.60%
2006-11-24 0 6.890 6.890 6.900 6.800 6.950 1,913,000 13,155,970 6.8771 3.115 3.115 3.119 3.074 3.142 4,231,382 3.1091 -0.58%
2006-11-23 0 6.930 6.930 6.940 6.900 7.060 4,166,000 29,122,200 6.9904 3.133 3.133 3.138 3.119 3.192 9,214,814 3.1604 0.14%
2006-11-22 0 6.920 6.920 6.930 6.610 6.950 4,463,000 30,470,600 6.8274 3.129 3.129 3.133 2.988 3.142 9,871,751 3.0866 4.53%
2006-11-21 0 6.620 6.610 6.620 6.570 6.840 5,037,000 33,439,650 6.6388 2.993 2.988 2.993 2.970 3.092 11,141,387 3.0014 -1.93%
2006-11-20 0 6.750 6.750 6.760 6.750 6.960 1,174,000 8,020,310 6.8316 3.052 3.052 3.056 3.052 3.147 2,596,781 3.0886 -1.89%
2006-11-17 0 6.880 6.880 6.890 6.800 6.940 1,643,000 11,305,930 6.8813 3.110 3.110 3.115 3.074 3.138 3,634,167 3.1110 1.03%
2006-11-16 0 6.810 6.810 6.820 6.790 6.920 2,170,000 14,797,440 6.8191 3.079 3.079 3.083 3.070 3.129 4,799,843 3.0829 -1.45%
2006-11-15 0 6.910 6.880 6.910 6.840 7.010 3,037,000 21,059,930 6.9345 3.124 3.110 3.124 3.092 3.169 6,717,568 3.1351 -0.43%
2006-11-14 0 6.940 6.910 6.940 6.710 6.970 5,219,000 35,513,820 6.8047 3.138 3.124 3.138 3.034 3.151 11,543,954 3.0764 0.29%
2006-11-13 0 6.920 6.910 6.920 6.900 7.150 3,650,000 25,401,270 6.9593 3.129 3.124 3.129 3.119 3.233 8,073,469 3.1463 -2.12%
2006-11-10 0 7.070 7.040 7.070 7.020 7.250 2,404,000 17,086,010 7.1073 3.196 3.183 3.196 3.174 3.278 5,317,430 3.2132 -1.67%
2006-11-09 0 7.190 7.190 7.200 7.140 7.220 2,351,000 16,907,340 7.1916 3.251 3.251 3.255 3.228 3.264 5,200,199 3.2513 1.41%
2006-11-08 0 7.090 7.100 7.120 7.020 7.330 3,782,000 27,056,370 7.1540 3.205 3.210 3.219 3.174 3.314 8,365,441 3.2343 -2.34%
2006-11-07 0 7.260 7.250 7.260 7.110 7.370 7,640,000 55,304,760 7.2388 3.282 3.278 3.282 3.214 3.332 16,898,987 3.2727 2.25%
2006-11-06 0 7.100 7.090 7.100 7.060 7.200 2,521,000 17,953,740 7.1217 3.210 3.205 3.210 3.192 3.255 5,576,223 3.2197 1.00%
2006-11-03 0 7.030 7.020 7.030 6.970 7.160 2,846,000 20,093,340 7.0602 3.178 3.174 3.178 3.151 3.237 6,295,094 3.1919 -0.42%
2006-11-02 0 7.060 7.050 7.070 6.790 7.100 4,475,000 31,379,590 7.0122 3.192 3.187 3.196 3.070 3.210 9,898,294 3.1702 2.77%
2006-11-01 0 6.870 6.870 6.880 6.720 7.000 6,494,000 44,865,760 6.9088 3.106 3.106 3.110 3.038 3.165 14,364,139 3.1235 2.23%
2006-10-31 0 6.720 6.720 6.730 6.510 6.780 5,989,000 40,032,320 6.6843 3.038 3.038 3.043 2.943 3.065 13,247,124 3.0220 1.82%
2006-10-27 0 6.600 6.600 6.610 6.580 6.940 5,697,000 38,295,930 6.7221 2.984 2.984 2.988 2.975 3.138 12,601,247 3.0391 -4.21%
2006-10-26 0 6.890 6.890 6.900 6.860 7.190 4,421,000 30,938,350 6.9980 3.115 3.115 3.119 3.101 3.251 9,778,851 3.1638 -3.37%
2006-10-25 0 7.130 7.130 7.140 7.050 7.370 6,031,000 43,111,990 7.1484 3.223 3.223 3.228 3.187 3.332 13,340,025 3.2318 -1.52%
2006-10-24 0 7.240 7.210 7.240 7.130 7.390 8,028,000 58,305,120 7.2627 3.273 3.260 3.273 3.223 3.341 17,757,207 3.2835 3.58%
2006-10-23 0 6.990 6.970 6.990 6.630 7.130 12,156,000 84,462,470 6.9482 3.160 3.151 3.160 2.997 3.223 26,887,969 3.1413 5.75%
2006-10-20 0 6.610 6.610 6.630 6.530 6.700 2,925,000 19,311,290 6.6022 2.988 2.988 2.997 2.952 3.029 6,469,835 2.9848 -0.15%
2006-10-19 0 6.620 6.610 6.620 6.470 6.670 4,842,000 31,849,390 6.5777 2.993 2.988 2.993 2.925 3.015 10,710,065 2.9738 2.32%
2006-10-18 0 6.470 6.470 6.480 6.430 6.530 4,425,000 28,633,730 6.4709 2.925 2.925 2.930 2.907 2.952 9,787,698 2.9255 -0.77%
2006-10-17 0 6.520 6.510 6.520 6.370 6.590 5,618,000 36,303,400 6.4620 2.948 2.943 2.948 2.880 2.979 12,426,506 2.9214 -0.46%
2006-10-16 0 6.550 6.550 6.570 6.480 6.680 4,601,000 30,339,950 6.5942 2.961 2.961 2.970 2.930 3.020 10,176,994 2.9812 0.46%
2006-10-13 0 6.520 6.490 6.510 6.450 6.740 7,284,000 47,819,120 6.5650 2.948 2.934 2.943 2.916 3.047 16,111,547 2.9680 -2.40%
2006-10-12 0 6.680 6.680 6.690 6.400 6.730 12,761,000 84,260,340 6.6030 3.020 3.020 3.025 2.893 3.043 28,226,174 2.9852 2.77%
2006-10-11 0 6.500 6.490 6.500 6.230 6.670 20,871,000 134,800,470 6.4587 2.939 2.934 2.939 2.817 3.015 46,164,758 2.9200 5.52%
2006-10-10 0 6.160 6.190 6.200 6.000 6.220 9,188,000 56,503,450 6.1497 2.785 2.798 2.803 2.713 2.812 20,323,022 2.7803 3.01%
2006-10-09 0 5.980 5.970 5.980 5.660 6.050 12,418,000 73,210,160 5.8955 2.704 2.699 2.704 2.559 2.735 27,467,489 2.6653 4.00%
2006-10-06 0 5.750 5.750 5.760 5.660 5.800 7,157,000 41,081,950 5.7401 2.600 2.600 2.604 2.559 2.622 15,830,634 2.5951 0.00%
2006-10-05 0 5.750 5.750 5.760 5.490 5.770 10,962,000 61,875,680 5.6446 2.600 2.600 2.604 2.482 2.609 24,246,949 2.5519 4.36%
2006-10-04 0 5.510 5.510 5.520 5.470 5.590 5,734,000 31,592,550 5.5097 2.491 2.491 2.496 2.473 2.527 12,683,088 2.4909 -0.54%
2006-10-03 0 5.540 5.530 5.540 5.350 5.550 9,088,000 49,400,920 5.4358 2.505 2.500 2.505 2.419 2.509 20,101,831 2.4575 2.78%
2006-09-29 0 5.390 5.380 5.390 5.350 5.590 7,302,000 39,638,480 5.4284 2.437 2.432 2.437 2.419 2.527 16,151,361 2.4542 -2.88%
2006-09-28 0 5.550 5.550 5.590 5.540 5.700 8,797,000 49,444,900 5.6207 2.509 2.509 2.527 2.505 2.577 19,458,166 2.5411 -0.89%
2006-09-27 0 5.600 5.600 5.610 5.250 5.670 20,165,000 111,736,846 5.5411 2.532 2.532 2.536 2.374 2.563 44,603,150 2.5051 3.70%
2006-09-26 0 5.400 5.390 5.400 5.100 5.500 28,947,000 153,545,180 5.3044 2.441 2.437 2.441 2.306 2.487 64,028,137 2.3981 -1.82%
2006-09-25 0 5.500 5.500 5.510 5.330 6.250 106,458,000 605,476,510 5.6875 2.487 2.487 2.491 2.410 2.826 235,475,433 2.5713

Copyright & disclaimer, Privacy policy

Back to top