Embry Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01388  2006-12-18    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-20 0 0.395 0.365 0.395 0.370 0.395 46,000 18,145 0.3945 0.395 0.365 0.395 0.370 0.395 46,000 0.3945 0.00%
2026-03-19 0 0.395 0.395 0.410 - - 0 0 - 0.395 0.395 0.410 - - 0 - 0.00%
2026-03-18 0 0.395 0.395 0.410 - - 0 0 - 0.395 0.395 0.410 - - 0 - 0.00%
2026-03-17 0 0.395 0.395 0.410 0.390 0.395 59,000 23,290 0.3947 0.395 0.395 0.410 0.390 0.395 59,000 0.3947 1.28%
2026-03-16 0 0.390 0.370 0.390 - - 0 0 - 0.390 0.370 0.390 - - 0 - 0.00%
2026-03-13 0 0.390 0.370 0.390 - - 0 0 - 0.390 0.370 0.390 - - 0 - 0.00%
2026-03-12 0 0.390 0.390 0.395 0.390 0.390 26,000 10,140 0.3900 0.390 0.390 0.395 0.390 0.390 26,000 0.3900 0.00%
2026-03-11 0 0.390 0.365 0.390 - - 0 0 - 0.390 0.365 0.390 - - 0 - 0.00%
2026-03-10 0 0.390 0.360 0.390 - - 0 0 - 0.390 0.360 0.390 - - 0 - 0.00%
2026-03-09 0 0.390 0.360 0.395 - - 0 0 - 0.390 0.360 0.395 - - 0 - 0.00%
2026-03-06 0 0.390 0.390 0.395 0.365 0.395 14,000 5,410 0.3864 0.390 0.390 0.395 0.365 0.395 14,000 0.3864 -1.27%
2026-03-05 0 0.395 0.365 0.395 - - 0 0 - 0.395 0.365 0.395 - - 0 - 0.00%
2026-03-04 0 0.395 0.360 0.395 - - 0 0 - 0.395 0.360 0.395 - - 0 - 0.00%
2026-03-03 0 0.395 0.365 0.395 - - 0 0 - 0.395 0.365 0.395 - - 0 - 0.00%
2026-03-02 0 0.395 0.370 0.395 - - 0 0 - 0.395 0.370 0.395 - - 0 - 0.00%
2026-02-27 0 0.395 0.370 0.395 0.395 0.395 162,000 63,990 0.3950 0.395 0.370 0.395 0.395 0.395 162,000 0.3950 0.00%
2026-02-26 0 0.395 0.375 0.395 - - 0 0 - 0.395 0.375 0.395 - - 0 - -1.25%
2026-02-25 0 0.400 0.400 0.410 - - 0 0 - 0.400 0.400 0.410 - - 0 - 0.00%
2026-02-24 0 0.400 0.375 0.410 - - 0 0 - 0.400 0.375 0.410 - - 0 - 0.00%
2026-02-23 0 0.400 0.375 0.410 - - 0 0 - 0.400 0.375 0.410 - - 0 - 0.00%
2026-02-20 0 0.400 0.380 0.410 - - 0 0 - 0.400 0.380 0.410 - - 0 - 0.00%
2026-02-16 0 0.400 0.395 0.410 - - 0 0 - 0.400 0.395 0.410 - - 0 - 0.00%
2026-02-13 0 0.400 0.395 0.400 0.400 0.400 1,000 400 0.4000 0.400 0.395 0.400 0.400 0.400 1,000 0.4000 -1.23%
2026-02-12 0 0.405 0.380 0.410 - - 0 0 - 0.405 0.380 0.410 - - 0 - 0.00%
2026-02-11 0 0.405 0.380 0.410 - - 0 0 - 0.405 0.380 0.410 - - 0 - 0.00%
2026-02-10 0 0.405 0.345 0.405 0.390 0.405 7,023 2,813 0.4005 0.405 0.345 0.405 0.390 0.405 7,023 0.4005 -1.22%
2026-02-09 0 0.410 0.400 0.410 0.400 0.410 139,000 55,610 0.4001 0.410 0.400 0.410 0.400 0.410 139,000 0.4001 0.00%
2026-02-06 0 0.410 0.390 0.410 0.415 0.415 77,000 31,935 0.4147 0.410 0.390 0.410 0.415 0.415 77,000 0.4147 0.00%
2026-02-05 0 0.410 0.405 0.410 0.395 0.410 202,000 80,820 0.4001 0.410 0.405 0.410 0.395 0.410 202,000 0.4001 2.50%
2026-02-04 0 0.400 0.400 0.415 0.385 0.400 324,000 125,965 0.3888 0.400 0.400 0.415 0.385 0.400 324,000 0.3888 2.56%
2026-02-03 0 0.390 0.390 0.400 0.380 0.380 3,000 1,140 0.3800 0.390 0.390 0.400 0.380 0.380 3,000 0.3800 1.30%
2026-02-02 0 0.385 0.370 0.395 0.385 0.385 1,000 385 0.3850 0.385 0.370 0.395 0.385 0.385 1,000 0.3850 -2.53%
2026-01-30 0 0.395 0.370 0.395 - - 0 0 - 0.395 0.370 0.395 - - 0 - 0.00%
2026-01-29 0 0.395 0.375 0.385 0.375 0.395 33,000 12,510 0.3791 0.395 0.375 0.385 0.375 0.395 33,000 0.3791 8.22%
2026-01-28 0 0.365 0.365 0.375 0.345 0.365 6,000 2,165 0.3608 0.365 0.365 0.375 0.345 0.365 6,000 0.3608 1.39%
2026-01-27 0 0.360 0.350 0.360 - - 0 0 - 0.360 0.350 0.360 - - 0 - 0.00%
2026-01-26 0 0.360 0.350 0.375 - - 0 0 - 0.360 0.350 0.375 - - 0 - 0.00%
2026-01-23 0 0.360 0.350 0.360 - - 0 0 - 0.360 0.350 0.360 - - 0 - 0.00%
2026-01-22 0 0.360 0.350 0.375 - - 0 0 - 0.360 0.350 0.375 - - 0 - 0.00%
2026-01-21 0 0.360 0.340 0.375 - - 0 0 - 0.360 0.340 0.375 - - 0 - 0.00%
2026-01-20 0 0.360 0.360 0.375 0.360 0.360 4,000 1,440 0.3600 0.360 0.360 0.375 0.360 0.360 4,000 0.3600 0.00%
2026-01-19 0 0.360 0.340 0.375 - - 0 0 - 0.360 0.340 0.375 - - 0 - 0.00%
2026-01-16 0 0.360 0.345 0.380 0.360 0.360 200,000 72,000 0.3600 0.360 0.345 0.380 0.360 0.360 200,000 0.3600 0.00%
2026-01-15 0 0.360 0.355 0.360 0.340 0.360 13,000 4,510 0.3469 0.360 0.355 0.360 0.340 0.360 13,000 0.3469 0.00%
2026-01-14 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
2026-01-13 0 0.360 0.360 0.370 0.360 0.360 2,000 720 0.3600 0.360 0.360 0.370 0.360 0.360 2,000 0.3600 0.00%
2026-01-12 0 0.360 0.350 0.360 - - 0 0 - 0.360 0.350 0.360 - - 0 - 0.00%
2026-01-09 0 0.360 0.360 0.370 0.330 0.365 47,000 16,950 0.3606 0.360 0.360 0.370 0.330 0.365 47,000 0.3606 0.00%
2026-01-08 0 0.360 0.330 0.360 0.320 0.360 21,000 7,420 0.3533 0.360 0.330 0.360 0.320 0.360 21,000 0.3533 0.00%
2026-01-07 0 0.360 0.360 0.370 0.360 0.360 6,000 2,160 0.3600 0.360 0.360 0.370 0.360 0.360 6,000 0.3600 0.00%
2026-01-06 0 0.360 0.350 0.360 - - 0 0 - 0.360 0.350 0.360 - - 0 - 0.00%
2026-01-05 0 0.360 0.350 0.360 0.350 0.365 15,000 5,340 0.3560 0.360 0.350 0.360 0.350 0.365 15,000 0.3560 -2.70%
2026-01-02 0 0.370 0.355 0.370 0.370 0.370 10,000 3,700 0.3700 0.370 0.355 0.370 0.370 0.370 10,000 0.3700 0.00%
2025-12-31 0 0.370 0.350 0.370 0.360 0.370 24,000 8,790 0.3663 0.370 0.350 0.370 0.360 0.370 24,000 0.3663 1.37%
2025-12-30 0 0.365 0.360 0.370 0.365 0.365 10,000 3,650 0.3650 0.365 0.360 0.370 0.365 0.365 10,000 0.3650 -1.35%
2025-12-29 0 0.370 0.355 0.370 0.355 0.375 188,000 68,235 0.3630 0.370 0.355 0.370 0.355 0.375 188,000 0.3630 -2.63%
2025-12-24 0 0.380 0.375 0.380 - - 0 0 - 0.380 0.375 0.380 - - 0 - 0.00%
2025-12-23 0 0.380 0.380 0.400 0.380 0.395 51,000 20,090 0.3939 0.380 0.380 0.400 0.380 0.395 51,000 0.3939 0.00%
2025-12-22 0 0.380 0.380 0.385 0.360 0.380 219,000 79,995 0.3653 0.380 0.380 0.385 0.360 0.380 219,000 0.3653 -3.80%
2025-12-19 0 0.395 0.410 0.415 - - 0 0 - 0.395 0.410 0.415 - - 0 - 0.00%
2025-12-18 0 0.395 0.395 0.415 0.375 0.400 12,000 4,770 0.3975 0.395 0.395 0.415 0.375 0.400 12,000 0.3975 -1.25%
2025-12-17 0 0.400 0.400 0.415 0.390 0.390 2,000 780 0.3900 0.400 0.400 0.415 0.390 0.390 2,000 0.3900 3.90%
2025-12-16 0 0.385 0.400 0.405 0.365 0.380 4,000 1,480 0.3700 0.385 0.400 0.405 0.365 0.380 4,000 0.3700 -4.94%
2025-12-15 0 0.405 0.395 0.415 - - 0 0 - 0.405 0.395 0.415 - - 0 - 0.00%
2025-12-12 0 0.405 0.385 0.405 0.410 0.410 10,000 4,100 0.4100 0.405 0.385 0.405 0.410 0.410 10,000 0.4100 1.25%
2025-12-11 0 0.400 0.400 0.415 - - 0 0 - 0.400 0.400 0.415 - - 0 - 0.00%
2025-12-10 0 0.400 0.380 0.405 0.380 0.405 22,000 8,880 0.4036 0.400 0.380 0.405 0.380 0.405 22,000 0.4036 -1.23%
2025-12-09 0 0.405 0.395 0.405 - - 0 0 - 0.405 0.395 0.405 - - 0 - 0.00%
2025-12-08 0 0.405 0.390 0.405 0.405 0.410 22,000 8,990 0.4086 0.405 0.390 0.405 0.405 0.410 22,000 0.4086 2.53%
2025-12-05 0 0.395 0.395 0.400 0.390 0.395 166,000 65,530 0.3948 0.395 0.395 0.400 0.390 0.395 166,000 0.3948 1.28%
2025-12-04 0 0.390 0.380 0.390 - - 0 0 - 0.390 0.380 0.390 - - 0 - 0.00%
2025-12-03 0 0.390 0.390 0.395 0.390 0.390 36,000 14,040 0.3900 0.390 0.390 0.395 0.390 0.390 36,000 0.3900 -1.27%
2025-12-02 0 0.395 0.380 0.395 - - 0 0 - 0.395 0.380 0.395 - - 0 - 0.00%
2025-12-01 0 0.395 0.370 0.395 0.370 0.400 126,000 49,010 0.3890 0.395 0.370 0.395 0.370 0.400 126,000 0.3890 2.60%
2025-11-28 0 0.385 0.385 0.400 - - 0 0 - 0.385 0.385 0.400 - - 0 - 0.00%
2025-11-27 0 0.385 0.380 0.385 - - 0 0 - 0.385 0.380 0.385 - - 0 - 0.00%
2025-11-26 0 0.385 0.370 0.400 - - 0 0 - 0.385 0.370 0.400 - - 0 - 0.00%
2025-11-25 0 0.385 0.385 0.400 0.385 0.385 9,000 3,465 0.3850 0.385 0.385 0.400 0.385 0.385 9,000 0.3850 1.32%
2025-11-24 0 0.380 0.375 0.385 - - 0 0 - 0.380 0.375 0.385 - - 0 - 0.00%
2025-11-21 0 0.380 0.370 0.380 - - 0 0 - 0.380 0.370 0.380 - - 0 - 0.00%
2025-11-20 0 0.380 0.380 0.395 0.380 0.405 123,000 50,040 0.4068 0.380 0.380 0.395 0.380 0.405 123,000 0.4068 0.00%
2025-11-19 0 0.380 0.380 0.405 - - 0 0 - 0.380 0.380 0.405 - - 0 - 0.00%
2025-11-18 0 0.380 0.380 0.410 0.375 0.375 1,000 375 0.3750 0.380 0.380 0.410 0.375 0.375 1,000 0.3750 0.00%
2025-11-17 0 0.380 0.375 0.380 - - 0 0 - 0.380 0.375 0.380 - - 0 - 0.00%
2025-11-14 0 0.380 0.370 0.400 - - 0 0 - 0.380 0.370 0.400 - - 0 - 0.00%
2025-11-13 0 0.380 0.390 0.400 0.380 0.380 105,000 39,900 0.3800 0.380 0.390 0.400 0.380 0.380 105,000 0.3800 -2.56%
2025-11-12 0 0.390 0.380 0.405 - - 100,000 42,000 0.4200 0.390 0.380 0.405 - - 100,000 0.4200 0.00%
2025-11-11 0 0.390 0.390 0.415 0.375 0.415 111,000 45,710 0.4118 0.390 0.390 0.415 0.375 0.415 111,000 0.4118 1.30%
2025-11-10 0 0.385 0.385 0.410 0.365 0.385 11,000 4,115 0.3741 0.385 0.385 0.410 0.365 0.385 11,000 0.3741 -1.28%
2025-11-07 0 0.390 0.365 0.415 - - 0 0 - 0.390 0.365 0.415 - - 0 - 0.00%
2025-11-06 0 0.390 0.385 0.390 0.360 0.390 78,000 28,885 0.3703 0.390 0.385 0.390 0.360 0.390 78,000 0.3703 2.63%
2025-11-05 0 0.380 0.360 0.390 - - 0 0 - 0.380 0.360 0.390 - - 0 - 0.00%
2025-11-04 0 0.380 0.360 0.405 - - 0 0 - 0.380 0.360 0.405 - - 0 - 0.00%
2025-11-03 0 0.380 0.380 0.420 - - 0 0 - 0.380 0.380 0.420 - - 0 - 0.00%
2025-10-31 0 0.380 0.380 0.395 0.380 0.395 2,000 775 0.3875 0.380 0.380 0.395 0.380 0.395 2,000 0.3875 0.00%
2025-10-30 0 0.380 0.380 0.425 - - 0 0 - 0.380 0.380 0.425 - - 0 - 0.00%
2025-10-28 0 0.380 0.380 0.410 0.355 0.390 189,000 68,190 0.3608 0.380 0.380 0.410 0.355 0.390 189,000 0.3608 -5.00%
2025-10-27 0 0.400 0.390 0.400 0.375 0.430 23,000 8,975 0.3902 0.400 0.390 0.400 0.375 0.430 23,000 0.3902 5.26%
2025-10-24 0 0.380 0.370 0.395 - - 0 0 - 0.380 0.370 0.395 - - 0 - 0.00%
2025-10-23 0 0.380 0.370 0.390 - - 0 0 - 0.380 0.370 0.390 - - 0 - 0.00%
2025-10-22 0 0.380 0.380 0.400 0.380 0.400 409,923 160,956 0.3926 0.380 0.380 0.400 0.380 0.400 409,923 0.3926 -2.56%
2025-10-21 0 0.390 0.370 0.405 - - 0 0 - 0.390 0.370 0.405 - - 0 - 0.00%
2025-10-20 0 0.390 0.390 0.395 0.350 0.395 1,259,000 460,740 0.3660 0.390 0.390 0.395 0.350 0.395 1,259,000 0.3660 -1.27%
2025-10-17 0 0.395 0.390 0.420 - - 0 0 - 0.395 0.390 0.420 - - 0 - 0.00%
2025-10-16 0 0.395 0.395 0.430 0.395 0.425 466,000 197,750 0.4244 0.395 0.395 0.430 0.395 0.425 466,000 0.4244 0.00%
2025-10-15 0 0.395 0.390 0.415 - - 0 0 - 0.395 0.390 0.415 - - 0 - 0.00%
2025-10-14 0 0.395 0.395 0.420 0.390 0.405 21,000 8,330 0.3967 0.395 0.395 0.420 0.390 0.405 21,000 0.3967 0.00%
2025-10-13 0 0.395 0.390 0.395 0.350 0.405 469,000 188,720 0.4024 0.395 0.390 0.395 0.350 0.405 469,000 0.4024 -5.95%
2025-10-10 0 0.420 0.395 0.420 - - 0 0 - 0.420 0.395 0.420 - - 0 - 0.00%
2025-10-09 0 0.420 0.395 0.420 - - 0 0 - 0.420 0.395 0.420 - - 0 - 0.00%
2025-10-08 0 0.420 0.390 0.420 - - 0 0 - 0.420 0.390 0.420 - - 0 - 0.00%
2025-10-06 0 0.420 0.420 0.435 0.395 0.440 72,000 30,970 0.4301 0.420 0.420 0.435 0.395 0.440 72,000 0.4301 7.69%
2025-10-03 0 0.390 0.390 0.405 0.390 0.410 37,000 14,800 0.4000 0.390 0.390 0.405 0.390 0.410 37,000 0.4000 -2.50%
2025-10-02 0 0.400 0.390 0.405 - - 0 0 - 0.400 0.390 0.405 - - 0 - 0.00%
2025-09-30 0 0.400 0.380 0.405 0.395 0.400 140,000 55,730 0.3981 0.400 0.380 0.405 0.395 0.400 140,000 0.3981 0.00%
2025-09-29 0 0.400 0.400 0.410 - - 0 0 - 0.400 0.400 0.410 - - 0 - 1.27%
2025-09-26 0 0.395 0.410 0.415 0.395 0.420 57,383 23,153 0.4035 0.395 0.410 0.415 0.395 0.420 57,383 0.4035 -3.66%
2025-09-25 0 0.410 0.410 0.420 0.395 0.395 6,143 2,423 0.3944 0.410 0.410 0.420 0.395 0.395 6,143 0.3944 -2.38%
2025-09-24 0 0.420 0.400 0.440 - - 0 0 - 0.420 0.400 0.440 - - 0 - 0.00%
2025-09-23 0 0.420 0.405 0.440 - - 0 0 - 0.420 0.405 0.440 - - 0 - 0.00%
2025-09-22 0 0.420 0.400 0.425 0.420 0.420 30,000 12,600 0.4200 0.420 0.400 0.425 0.420 0.420 30,000 0.4200 -2.33%
2025-09-19 0 0.430 0.405 0.440 - - 0 0 - 0.430 0.405 0.440 - - 0 - 0.00%
2025-09-18 0 0.430 0.410 0.430 0.410 0.430 80,000 33,680 0.4210 0.430 0.410 0.430 0.410 0.430 80,000 0.4210 4.88%
2025-09-17 0 0.410 0.405 0.410 0.390 0.440 204,000 84,410 0.4138 0.410 0.405 0.410 0.390 0.440 204,000 0.4138 -6.82%
2025-09-16 0 0.440 0.410 0.440 0.420 0.440 10,000 4,280 0.4280 0.440 0.410 0.440 0.420 0.440 10,000 0.4280 0.00%
2025-09-15 0 0.440 0.415 0.445 0.410 0.440 54,000 23,730 0.4394 0.440 0.415 0.445 0.410 0.440 54,000 0.4394 0.00%
2025-09-12 0 0.440 0.430 0.465 0.425 0.440 205,000 89,425 0.4362 0.440 0.430 0.465 0.425 0.440 205,000 0.4362 3.53%
2025-09-11 0 0.425 0.400 0.430 - - 0 0 - 0.425 0.400 0.430 - - 0 - 0.00%
2025-09-10 0 0.425 0.405 0.425 - - 0 0 - 0.425 0.405 0.425 - - 0 - 0.00%
2025-09-09 0 0.425 0.420 0.425 - - 0 0 - 0.425 0.420 0.425 - - 0 - 0.00%
2025-09-08 0 0.425 0.410 0.425 0.400 0.430 23,000 9,835 0.4276 0.425 0.410 0.425 0.400 0.430 23,000 0.4276 1.19%
2025-09-05 0 0.420 0.405 0.420 0.390 0.420 3,000 1,230 0.4100 0.420 0.405 0.420 0.390 0.420 3,000 0.4100 1.20%
2025-09-04 0 0.415 0.415 0.420 0.400 0.410 20,000 8,185 0.4093 0.415 0.415 0.420 0.400 0.410 20,000 0.4093 -5.68%
2025-09-03 0 0.440 0.405 0.460 0.440 0.440 10,000 4,400 0.4400 0.440 0.405 0.460 0.440 0.440 10,000 0.4400 -1.12%
2025-09-02 0 0.445 0.405 0.450 0.445 0.445 20,000 8,900 0.4450 0.445 0.405 0.450 0.445 0.445 20,000 0.4450 0.00%
2025-09-01 0 0.445 0.405 0.445 - - 0 0 - 0.445 0.405 0.445 - - 0 - 0.00%
2025-08-29 0 0.445 0.405 0.485 - - 0 0 - 0.445 0.405 0.485 - - 0 - 0.00%
2025-08-28 0 0.445 0.415 0.445 - - 0 0 - 0.445 0.415 0.445 - - 0 - 0.00%
2025-08-27 0 0.445 0.410 0.445 - - 0 0 - 0.445 0.410 0.445 - - 0 - 0.00%
2025-08-26 0 0.445 0.445 - 0.430 0.430 13,000 5,590 0.4300 0.445 0.445 - 0.430 0.430 13,000 0.4300 7.23%
2025-08-25 0 0.415 0.415 0.450 0.415 0.440 34,000 14,825 0.4360 0.415 0.415 0.450 0.415 0.440 34,000 0.4360 -12.63%
2025-08-22 0 0.475 0.435 0.475 0.440 0.490 22,119 10,449 0.4724 0.475 0.435 0.475 0.440 0.490 22,119 0.4724 6.74%
2025-08-21 0 0.445 0.435 0.450 - - 0 0 - 0.445 0.435 0.450 - - 0 - 0.00%
2025-08-20 0 0.445 0.405 0.445 - - 0 0 - 0.445 0.405 0.445 - - 0 - -1.11%
2025-08-19 0 0.450 0.405 0.450 0.445 0.450 5,000 2,230 0.4460 0.450 0.405 0.450 0.445 0.450 5,000 0.4460 1.12%
2025-08-18 0 0.445 0.420 0.445 0.420 0.445 100,000 43,655 0.4366 0.445 0.420 0.445 0.420 0.445 100,000 0.4366 2.30%
2025-08-15 0 0.435 0.435 - 0.420 0.420 5,000 2,100 0.4200 0.435 0.435 - 0.420 0.420 5,000 0.4200 1.16%
2025-08-14 0 0.430 0.420 0.430 0.420 0.430 43,117 18,521 0.4296 0.430 0.420 0.430 0.420 0.430 43,117 0.4296 -5.49%
2025-08-13 0 0.455 0.430 0.460 0.425 0.455 3,000 1,305 0.4350 0.455 0.430 0.460 0.425 0.455 3,000 0.4350 -1.09%
2025-08-12 0 0.460 0.425 0.460 - - 985 379 0.3848 0.460 0.425 0.460 - - 985 0.3848 -1.08%
2025-08-11 0 0.465 0.420 0.470 - - 0 0 - 0.465 0.420 0.470 - - 0 - 0.00%
2025-08-08 0 0.465 0.405 0.465 - - 0 0 - 0.465 0.405 0.465 - - 0 - 0.00%
2025-08-07 0 0.465 0.405 0.465 0.460 0.470 55,168 25,902 0.4695 0.465 0.405 0.465 0.460 0.470 55,168 0.4695 2.20%
2025-08-06 0 0.455 0.410 0.455 - - 0 0 - 0.455 0.410 0.455 - - 0 - 0.00%
2025-08-05 0 0.455 0.420 0.550 - - 0 0 - 0.455 0.420 0.550 - - 0 - 0.00%
2025-08-04 0 0.455 0.410 0.455 - - 0 0 - 0.455 0.410 0.455 - - 0 - 0.00%
2025-08-01 0 0.455 0.455 0.550 - - 0 0 - 0.455 0.455 0.550 - - 0 - 1.11%
2025-07-31 0 0.450 0.410 - - - 0 0 - 0.450 0.410 - - - 0 - 0.00%
2025-07-30 0 0.450 0.420 0.460 - - 0 0 - 0.450 0.420 0.460 - - 0 - 0.00%
2025-07-29 0 0.450 0.425 0.450 0.420 0.450 189,000 81,475 0.4311 0.450 0.425 0.450 0.420 0.450 189,000 0.4311 0.00%
2025-07-28 0 0.450 0.450 0.600 - - 0 0 - 0.450 0.450 0.600 - - 0 - 0.00%
2025-07-25 0 0.450 0.415 0.450 0.450 0.450 1,000 450 0.4500 0.450 0.415 0.450 0.450 0.450 1,000 0.4500 0.00%
2025-07-24 0 0.450 0.410 0.450 - - 0 0 - 0.450 0.410 0.450 - - 0 - 0.00%
2025-07-23 0 0.450 0.410 0.540 0.430 0.450 100,000 44,880 0.4488 0.450 0.410 0.540 0.430 0.450 100,000 0.4488 4.65%
2025-07-22 0 0.430 0.430 0.450 - - 0 0 - 0.430 0.430 0.450 - - 0 - 2.38%
2025-07-21 0 0.420 0.405 - - - 0 0 - 0.420 0.405 - - - 0 - 0.00%
2025-07-18 0 0.420 0.395 - 0.420 0.420 19,000 7,980 0.4200 0.420 0.395 - 0.420 0.420 19,000 0.4200 0.00%
2025-07-17 0 0.420 0.420 - 0.420 0.420 12,000 5,040 0.4200 0.420 0.420 - 0.420 0.420 12,000 0.4200 1.20%
2025-07-16 0 0.415 0.400 0.420 0.415 0.415 17,000 7,055 0.4150 0.415 0.400 0.420 0.415 0.415 17,000 0.4150 -1.19%
2025-07-15 0 0.420 0.400 0.420 0.420 0.420 10,000 4,200 0.4200 0.420 0.400 0.420 0.420 0.420 10,000 0.4200 0.00%
2025-07-14 0 0.420 0.400 0.530 0.380 0.420 73,000 28,345 0.3883 0.420 0.400 0.530 0.380 0.420 73,000 0.3883 5.00%
2025-07-11 0 0.400 0.400 0.410 0.400 0.400 136,000 54,400 0.4000 0.400 0.400 0.410 0.400 0.400 136,000 0.4000 -2.44%
2025-07-10 0 0.410 0.400 0.410 0.410 0.410 56,000 22,960 0.4100 0.410 0.400 0.410 0.410 0.410 56,000 0.4100 0.00%
2025-07-09 0 0.410 0.410 0.435 0.410 0.410 2,000 820 0.4100 0.410 0.410 0.435 0.410 0.410 2,000 0.4100 -2.38%
2025-07-08 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - -2.33%
2025-07-07 0 0.430 0.400 0.430 - - 0 0 - 0.430 0.400 0.430 - - 0 - 0.00%
2025-07-04 0 0.430 0.400 0.445 - - 0 0 - 0.430 0.400 0.445 - - 0 - 0.00%
2025-07-03 0 0.430 0.400 0.445 0.430 0.435 160,000 69,100 0.4319 0.430 0.400 0.445 0.430 0.435 160,000 0.4319 -1.15%
2025-07-02 0 0.435 0.365 0.435 - - 0 0 - 0.435 0.365 0.435 - - 0 - 0.00%
2025-06-30 0 0.435 0.365 0.440 - - 0 0 - 0.435 0.365 0.440 - - 0 - 0.00%
2025-06-27 0 0.435 0.400 0.435 - - 0 0 - 0.435 0.400 0.435 - - 0 - 0.00%
2025-06-26 0 0.435 0.380 0.435 0.435 0.435 19,000 8,265 0.4350 0.435 0.380 0.435 0.435 0.435 19,000 0.4350 3.57%
2025-06-25 0 0.420 0.365 0.430 - - 0 0 - 0.420 0.365 0.430 - - 0 - 0.00%
2025-06-24 0 0.420 0.365 0.435 - - 0 0 - 0.420 0.365 0.435 - - 0 - 0.00%
2025-06-23 0 0.420 0.365 0.435 - - 0 0 - 0.420 0.365 0.435 - - 0 - 0.00%
2025-06-20 0 0.420 0.420 0.435 0.420 0.420 101,000 42,420 0.4200 0.420 0.420 0.435 0.420 0.420 101,000 0.4200 0.00%
2025-06-19 0 0.420 0.420 0.435 0.370 0.420 83,000 33,710 0.4061 0.420 0.420 0.435 0.370 0.420 83,000 0.4061 -3.45%
2025-06-18 0 0.435 0.405 0.435 - - 0 0 - 0.435 0.405 0.435 - - 0 - 0.00%
2025-06-17 0 0.435 0.405 0.435 - - 0 0 - 0.435 0.405 0.435 - - 0 - 0.00%
2025-06-16 0 0.435 0.405 0.435 - - 0 0 - 0.435 0.405 0.435 - - 0 - 0.00%
2025-06-13 0 0.435 0.410 0.435 - - 0 0 - 0.435 0.410 0.435 - - 0 - 0.00%
2025-06-12 0 0.435 0.405 0.435 - - 0 0 - 0.435 0.405 0.435 - - 0 - 0.00%
2025-06-11 0 0.435 0.410 0.435 0.415 0.435 26,000 11,160 0.4292 0.435 0.410 0.435 0.415 0.435 26,000 0.4292 6.10%
2025-06-10 0 0.410 0.405 0.435 - - 0 0 - 0.410 0.405 0.435 - - 0 - 0.00%
2025-06-09 0 0.410 0.410 0.435 0.410 0.435 3,000 1,255 0.4183 0.410 0.410 0.435 0.410 0.435 3,000 0.4183 -3.53%
2025-06-06 0 0.425 0.410 0.435 - - 0 0 - 0.425 0.410 0.435 - - 0 - 0.00%
2025-06-05 0 0.425 0.425 0.440 0.425 0.425 65,000 27,625 0.4250 0.425 0.425 0.440 0.425 0.425 65,000 0.4250 0.00%
2025-06-04 0 0.425 0.405 0.425 0.405 0.425 65,000 27,605 0.4247 0.425 0.405 0.425 0.405 0.425 65,000 0.4247 -1.16%
2025-06-03 0 0.430 0.415 0.430 0.430 0.430 10,000 4,300 0.4300 0.430 0.415 0.430 0.430 0.430 10,000 0.4300 6.17%
2025-06-02 0 0.405 0.405 0.435 0.405 0.405 2,000 810 0.4050 0.405 0.405 0.435 0.405 0.405 2,000 0.4050 -1.22%
2025-05-30 0 0.410 0.410 0.435 - - 0 0 - 0.410 0.410 0.435 - - 0 - 0.00%
2025-05-29 0 0.410 0.410 0.430 0.410 0.410 2,000 820 0.4100 0.410 0.410 0.430 0.410 0.410 2,000 0.4100 0.00%
2025-05-28 0 0.410 0.410 0.435 0.410 0.415 6,000 2,465 0.4108 0.410 0.410 0.435 0.410 0.415 6,000 0.4108 0.00%
2025-05-27 0 0.410 0.410 0.435 0.410 0.410 23,000 9,430 0.4100 0.410 0.410 0.435 0.410 0.410 23,000 0.4100 -1.20%
2025-05-26 0 0.415 0.405 0.495 - - 0 0 - 0.415 0.405 0.495 - - 0 - 0.00%
2025-05-23 0 0.415 0.415 0.425 0.415 0.415 54,023 22,419 0.4150 0.415 0.415 0.425 0.415 0.415 54,023 0.4150 -2.35%
2025-05-22 0 0.425 0.405 0.440 0.425 0.425 161,000 67,985 0.4223 0.425 0.405 0.440 0.425 0.425 161,000 0.4223 -2.30%
2025-05-21 0 0.435 0.415 0.455 0.435 0.435 20,000 8,700 0.4350 0.435 0.415 0.455 0.435 0.435 20,000 0.4350 2.35%
2025-05-20 0 0.425 0.410 0.425 0.425 0.425 10,000 4,250 0.4250 0.425 0.410 0.425 0.425 0.425 10,000 0.4250 0.00%
2025-05-19 0 0.425 0.415 0.425 - - 1,000 450 0.4500 0.425 0.415 0.425 - - 1,000 0.4500 -2.30%
2025-05-16 0 0.435 0.400 0.445 - - 0 0 - 0.435 0.400 0.445 - - 0 - 0.00%
2025-05-15 0 0.435 0.435 0.445 - - 0 0 - 0.435 0.435 0.445 - - 0 - 1.16%
2025-05-14 0 0.430 0.395 0.450 - - 0 0 - 0.430 0.395 0.450 - - 0 - 0.00%
2025-05-13 0 0.430 0.400 0.435 0.430 0.430 9,000 3,870 0.4300 0.430 0.400 0.435 0.430 0.430 9,000 0.4300 -1.15%
2025-05-12 0 0.435 0.400 0.435 0.420 0.440 550,000 232,780 0.4232 0.435 0.400 0.435 0.420 0.440 550,000 0.4232 2.35%
2025-05-09 0 0.425 0.395 0.450 - - 0 0 - 0.425 0.395 0.450 - - 0 - 0.00%
2025-05-08 0 0.425 0.395 0.465 0.415 0.425 110,000 46,050 0.4186 0.425 0.395 0.465 0.415 0.425 110,000 0.4186 1.19%
2025-05-07 0 0.420 0.395 0.420 - - 0 0 - 0.420 0.395 0.420 - - 0 - 0.00%
2025-05-06 0 0.420 0.395 0.420 0.390 0.420 143,000 56,985 0.3985 0.420 0.395 0.420 0.390 0.420 143,000 0.3985 7.69%
2025-05-02 0 0.390 0.360 0.390 0.370 0.395 81,000 31,970 0.3947 0.390 0.360 0.390 0.370 0.395 81,000 0.3947 -1.27%
2025-04-30 0 0.395 0.360 0.420 - - 0 0 - 0.395 0.360 0.420 - - 0 - 0.00%
2025-04-29 0 0.395 0.375 0.490 0.355 0.395 87,000 33,390 0.3838 0.395 0.375 0.490 0.355 0.395 87,000 0.3838 -3.66%
2025-04-28 0 0.410 0.380 0.500 - - 0 0 - 0.410 0.380 0.500 - - 0 - 0.00%
2025-04-25 0 0.410 0.380 0.500 - - 0 0 - 0.410 0.380 0.500 - - 0 - 0.00%
2025-04-24 0 0.410 0.410 - 0.410 0.410 86,000 35,260 0.4100 0.410 0.410 - 0.410 0.410 86,000 0.4100 0.00%
2025-04-23 0 0.410 0.360 0.410 - - 0 0 - 0.410 0.360 0.410 - - 0 - 0.00%
2025-04-22 0 0.410 0.360 0.420 - - 0 0 - 0.410 0.360 0.420 - - 0 - 0.00%
2025-04-17 0 0.410 0.380 0.440 0.410 0.410 58,000 23,780 0.4100 0.410 0.380 0.440 0.410 0.410 58,000 0.4100 2.50%
2025-04-16 0 0.400 0.385 0.410 0.340 0.400 170,000 67,230 0.3955 0.400 0.385 0.410 0.340 0.400 170,000 0.3955 5.26%
2025-04-15 0 0.380 0.370 0.390 - - 0 0 - 0.380 0.370 0.390 - - 0 - 0.00%
2025-04-14 0 0.380 0.345 0.400 0.380 0.380 8,000 3,040 0.3800 0.380 0.345 0.400 0.380 0.380 8,000 0.3800 -3.80%
2025-04-11 0 0.395 0.380 0.400 0.395 0.395 10,000 3,950 0.3950 0.395 0.380 0.400 0.395 0.395 10,000 0.3950 -1.25%
2025-04-10 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2025-04-09 0 0.400 0.380 0.405 - - 0 0 - 0.400 0.380 0.405 - - 0 - 0.00%
2025-04-08 0 0.400 0.380 0.390 - - 0 0 - 0.400 0.380 0.390 - - 0 - 0.00%
2025-04-07 0 0.400 0.365 0.390 0.400 0.400 2,000 800 0.4000 0.400 0.365 0.390 0.400 0.400 2,000 0.4000 -4.76%
2025-04-03 0 0.420 0.400 0.410 - - 0 0 - 0.420 0.400 0.410 - - 0 - 0.00%
2025-04-02 0 0.420 0.400 0.410 - - 0 0 - 0.420 0.400 0.410 - - 0 - 0.00%
2025-04-01 0 0.420 0.405 0.410 - - 0 0 - 0.420 0.405 0.410 - - 0 - 0.00%
2025-03-31 0 0.420 0.350 0.450 0.420 0.430 9,000 3,860 0.4289 0.420 0.350 0.450 0.420 0.430 9,000 0.4289 -2.33%
2025-03-28 0 0.430 0.430 0.480 - - 0 0 - 0.430 0.430 0.480 - - 0 - 0.00%
2025-03-27 0 0.430 0.430 0.490 0.430 0.455 24,000 10,420 0.4342 0.430 0.430 0.490 0.430 0.455 24,000 0.4342 -6.52%
2025-03-26 0 0.460 0.430 0.460 - - 0 0 - 0.460 0.430 0.460 - - 0 - 0.00%
2025-03-25 0 0.460 0.430 0.460 - - 0 0 - 0.460 0.430 0.460 - - 0 - 0.00%
2025-03-24 0 0.460 0.430 0.470 - - 0 0 - 0.460 0.430 0.470 - - 0 - 0.00%
2025-03-21 0 0.460 0.435 - - - 0 0 - 0.460 0.435 - - - 0 - 0.00%
2025-03-20 0 0.460 0.435 0.465 - - 0 0 - 0.460 0.435 0.465 - - 0 - -1.08%
2025-03-19 0 0.465 0.435 0.465 - - 100,000 46,500 0.4650 0.465 0.435 0.465 - - 100,000 0.4650 0.00%
2025-03-18 0 0.465 0.435 - 0.430 0.465 35,000 16,120 0.4606 0.465 0.435 - 0.430 0.465 35,000 0.4606 0.00%
2025-03-17 0 0.465 0.465 0.540 0.465 0.470 214,000 99,710 0.4659 0.465 0.465 0.540 0.465 0.470 214,000 0.4659 -3.12%
2025-03-14 0 0.480 0.480 0.510 0.480 0.485 192,000 92,420 0.4814 0.480 0.480 0.510 0.480 0.485 192,000 0.4814 -2.04%
2025-03-13 0 0.490 0.465 0.550 - - 0 0 - 0.490 0.465 0.550 - - 0 - 0.00%
2025-03-12 0 0.490 0.450 0.550 - - 0 0 - 0.490 0.450 0.550 - - 0 - 0.00%
2025-03-11 0 0.490 0.465 0.550 - - 0 0 - 0.490 0.465 0.550 - - 0 - 0.00%
2025-03-10 0 0.490 0.440 0.550 - - 0 0 - 0.490 0.440 0.550 - - 0 - 0.00%
2025-03-07 0 0.490 0.490 0.510 - - 0 0 - 0.490 0.490 0.510 - - 0 - 0.00%
2025-03-06 0 0.490 0.490 0.510 0.480 0.520 56,000 27,410 0.4895 0.490 0.490 0.510 0.480 0.520 56,000 0.4895 -3.92%
2025-03-05 0 0.510 0.490 0.510 - - 0 0 - 0.510 0.490 0.510 - - 0 - 0.00%
2025-03-04 0 0.510 0.490 0.520 - - 0 0 - 0.510 0.490 0.520 - - 0 - 0.00%
2025-03-03 0 0.510 0.490 0.540 - - 0 0 - 0.510 0.490 0.540 - - 0 - 0.00%
2025-02-28 0 0.510 0.490 0.510 - - 0 0 - 0.510 0.490 0.510 - - 0 - -1.92%
2025-02-27 0 0.520 0.490 0.520 0.500 0.520 23,000 11,920 0.5183 0.520 0.490 0.520 0.500 0.520 23,000 0.5183 6.12%
2025-02-26 0 0.490 0.455 0.500 - - 0 0 - 0.490 0.455 0.500 - - 0 - 0.00%
2025-02-25 0 0.490 0.470 0.500 0.490 0.490 6,000 2,940 0.4900 0.490 0.470 0.500 0.490 0.490 6,000 0.4900 2.08%
2025-02-24 0 0.480 0.470 0.495 - - 0 0 - 0.480 0.470 0.495 - - 0 - 0.00%
2025-02-21 0 0.480 0.480 0.490 0.475 0.495 62,047 29,921 0.4822 0.480 0.480 0.490 0.475 0.495 62,047 0.4822 -1.03%
2025-02-20 0 0.485 0.465 0.490 0.485 0.500 203,000 100,930 0.4972 0.485 0.465 0.490 0.485 0.500 203,000 0.4972 -2.02%
2025-02-19 0 0.495 0.495 0.540 0.495 0.580 38,239 20,316 0.5313 0.495 0.495 0.540 0.495 0.580 38,239 0.5313 -2.94%
2025-02-18 0 0.510 0.455 0.550 0.460 0.530 239,000 118,900 0.4975 0.510 0.455 0.550 0.460 0.530 239,000 0.4975 9.68%
2025-02-17 0 0.465 0.465 0.490 0.440 0.500 3,502,000 1,581,985 0.4517 0.465 0.465 0.490 0.440 0.500 3,502,000 0.4517 3.33%
2025-02-14 0 0.450 0.430 0.455 0.425 0.450 1,017,000 457,300 0.4497 0.450 0.430 0.455 0.425 0.450 1,017,000 0.4497 0.00%
2025-02-13 0 0.450 0.415 0.450 0.410 0.450 301,000 123,540 0.4104 0.450 0.415 0.450 0.410 0.450 301,000 0.4104 8.43%
2025-02-12 0 0.415 0.415 0.450 0.410 0.410 89,000 36,490 0.4100 0.415 0.415 0.450 0.410 0.410 89,000 0.4100 2.47%
2025-02-11 0 0.405 0.400 0.450 - - 23 8 0.3478 0.405 0.400 0.450 - - 23 0.3478 0.00%
2025-02-10 0 0.405 0.400 0.455 - - 0 0 - 0.405 0.400 0.455 - - 0 - 0.00%
2025-02-07 0 0.405 0.405 0.455 0.390 0.405 199,000 78,630 0.3951 0.405 0.405 0.455 0.390 0.405 199,000 0.3951 2.53%
2025-02-06 0 0.395 0.390 0.440 - - 0 0 - 0.395 0.390 0.440 - - 0 - 0.00%
2025-02-05 0 0.395 0.365 0.425 - - 0 0 - 0.395 0.365 0.425 - - 0 - 0.00%
2025-02-04 0 0.395 0.395 0.425 0.395 0.395 38,000 15,010 0.3950 0.395 0.395 0.425 0.395 0.395 38,000 0.3950 3.95%
2025-02-03 0 0.380 0.380 0.400 0.360 0.360 1,000 360 0.3600 0.380 0.380 0.400 0.360 0.360 1,000 0.3600 1.33%
2025-01-28 0 0.375 0.375 0.415 0.375 0.375 28,975 10,836 0.3740 0.375 0.375 0.415 0.375 0.375 28,975 0.3740 -11.76%
2025-01-27 0 0.425 0.370 0.430 0.425 0.425 6,000 2,550 0.4250 0.425 0.370 0.430 0.425 0.425 6,000 0.4250 14.86%
2025-01-24 0 0.370 0.360 - - - 0 0 - 0.370 0.360 - - - 0 - 0.00%
2025-01-23 0 0.370 0.365 - - - 0 0 - 0.370 0.365 - - - 0 - 0.00%
2025-01-22 0 0.370 0.365 0.430 0.370 0.370 10,000 3,700 0.3700 0.370 0.365 0.430 0.370 0.370 10,000 0.3700 0.00%
2025-01-21 0 0.370 0.370 0.430 - - 0 0 - 0.370 0.370 0.430 - - 0 - 0.00%
2025-01-20 0 0.370 0.370 0.430 0.370 0.370 2,000 740 0.3700 0.370 0.370 0.430 0.370 0.370 2,000 0.3700 1.37%
2025-01-17 0 0.365 0.360 0.400 0.360 0.365 1,366,975 492,206 0.3601 0.365 0.360 0.400 0.360 0.365 1,366,975 0.3601 1.39%
2025-01-16 0 0.360 0.360 0.380 0.360 0.360 570,000 205,200 0.3600 0.360 0.360 0.380 0.360 0.360 570,000 0.3600 0.00%
2025-01-15 0 0.360 0.345 0.360 0.355 0.360 1,101,000 396,085 0.3598 0.360 0.345 0.360 0.355 0.360 1,101,000 0.3598 0.00%
2025-01-14 0 0.360 0.335 0.375 0.335 0.360 7,000 2,395 0.3421 0.360 0.335 0.375 0.335 0.360 7,000 0.3421 0.00%
2025-01-13 0 0.360 0.335 0.385 - - 0 0 - 0.360 0.335 0.385 - - 0 - 0.00%
2025-01-10 0 0.360 0.360 0.385 0.360 0.360 1,030,000 370,800 0.3600 0.360 0.360 0.385 0.360 0.360 1,030,000 0.3600 0.00%
2025-01-09 0 0.360 0.350 0.385 - - 0 0 - 0.360 0.350 0.385 - - 0 - 0.00%
2025-01-08 0 0.360 0.360 0.385 0.345 0.360 592,000 212,020 0.3581 0.360 0.360 0.385 0.345 0.360 592,000 0.3581 4.35%
2025-01-07 0 0.345 0.335 0.350 0.340 0.345 881,000 303,115 0.3441 0.345 0.335 0.350 0.340 0.345 881,000 0.3441 0.00%
2025-01-06 0 0.345 0.325 0.350 0.315 0.355 670,000 233,975 0.3492 0.345 0.325 0.350 0.315 0.355 670,000 0.3492 0.00%
2025-01-03 0 0.345 0.325 0.380 0.345 0.345 83,000 28,470 0.3430 0.345 0.325 0.380 0.345 0.345 83,000 0.3430 -1.43%
2025-01-02 0 0.350 0.350 0.385 0.350 0.350 13,000 4,550 0.3500 0.350 0.350 0.385 0.350 0.350 13,000 0.3500 0.00%
2024-12-31 0 0.350 0.305 0.385 - - 0 0 - 0.350 0.305 0.385 - - 0 - 0.00%
2024-12-30 0 0.350 0.305 0.350 0.345 0.350 71,000 24,500 0.3451 0.350 0.305 0.350 0.345 0.350 71,000 0.3451 1.45%
2024-12-27 0 0.345 0.345 0.385 - - 0 0 - 0.345 0.345 0.385 - - 0 - 1.47%
2024-12-24 0 0.340 0.300 0.385 - - 0 0 - 0.340 0.300 0.385 - - 0 - 0.00%
2024-12-23 0 0.340 0.315 0.350 0.320 0.340 44,000 14,920 0.3391 0.340 0.315 0.350 0.320 0.340 44,000 0.3391 0.00%
2024-12-20 0 0.340 0.325 0.355 - - 0 0 - 0.340 0.325 0.355 - - 0 - 0.00%
2024-12-19 0 0.340 0.320 0.355 0.340 0.345 90,000 30,640 0.3404 0.340 0.320 0.355 0.340 0.345 90,000 0.3404 0.00%
2024-12-18 0 0.340 0.320 0.350 - - 0 0 - 0.340 0.320 0.350 - - 0 - 0.00%
2024-12-17 0 0.340 0.325 0.350 - - 0 0 - 0.340 0.325 0.350 - - 0 - 0.00%
2024-12-16 0 0.340 0.325 0.350 0.320 0.340 102,000 34,660 0.3398 0.340 0.325 0.350 0.320 0.340 102,000 0.3398 -2.86%
2024-12-13 0 0.350 0.330 0.385 - - 0 0 - 0.350 0.330 0.385 - - 0 - 0.00%
2024-12-12 0 0.350 0.330 0.350 0.350 0.360 679,000 238,375 0.3511 0.350 0.330 0.350 0.350 0.360 679,000 0.3511 1.45%
2024-12-11 0 0.345 0.340 0.355 0.345 0.355 28,000 9,760 0.3486 0.345 0.340 0.355 0.345 0.355 28,000 0.3486 0.00%
2024-12-10 0 0.345 0.345 0.360 - - 0 0 - 0.345 0.345 0.360 - - 0 - 1.47%
2024-12-09 0 0.340 0.330 0.360 - - 0 0 - 0.340 0.330 0.360 - - 0 - 0.00%
2024-12-06 0 0.340 0.335 0.385 - - 0 0 - 0.340 0.335 0.385 - - 0 - 0.00%
2024-12-05 0 0.340 0.335 0.385 - - 0 0 - 0.340 0.335 0.385 - - 0 - 0.00%
2024-12-04 0 0.340 0.335 0.385 0.340 0.340 2,047 694 0.3390 0.340 0.335 0.385 0.340 0.340 2,047 0.3390 -10.53%
2024-12-03 0 0.380 0.335 0.385 - - 0 0 - 0.380 0.335 0.385 - - 0 - 0.00%
2024-12-02 0 0.380 0.345 0.385 - - 0 0 - 0.380 0.345 0.385 - - 0 - 0.00%
2024-11-29 0 0.380 0.370 0.380 - - 0 0 - 0.380 0.370 0.380 - - 0 - 0.00%
2024-11-28 0 0.380 0.360 0.380 0.380 0.380 5,000 1,900 0.3800 0.380 0.360 0.380 0.380 0.380 5,000 0.3800 -2.56%
2024-11-27 0 0.390 0.360 0.450 - - 0 0 - 0.390 0.360 0.450 - - 0 - 0.00%
2024-11-26 0 0.390 0.360 0.400 0.390 0.390 240,000 93,600 0.3900 0.390 0.360 0.400 0.390 0.390 240,000 0.3900 1.30%
2024-11-25 0 0.385 0.380 0.405 0.380 0.385 104,000 39,970 0.3843 0.385 0.380 0.405 0.380 0.385 104,000 0.3843 -1.28%
2024-11-22 0 0.390 0.380 - 0.380 0.410 203,000 79,125 0.3898 0.390 0.380 - 0.380 0.410 203,000 0.3898 -1.27%
2024-11-21 0 0.395 0.360 0.405 0.380 0.395 310,000 122,300 0.3945 0.395 0.360 0.405 0.380 0.395 310,000 0.3945 1.28%
2024-11-20 0 0.390 0.355 0.405 0.370 0.390 665,000 252,750 0.3801 0.390 0.355 0.405 0.370 0.390 665,000 0.3801 8.33%
2024-11-19 0 0.360 0.360 0.395 0.355 0.360 72,000 25,910 0.3599 0.360 0.360 0.395 0.355 0.360 72,000 0.3599 -7.69%
2024-11-18 0 0.390 0.355 0.395 0.390 0.390 75,047 29,265 0.3900 0.390 0.355 0.395 0.390 0.390 75,047 0.3900 -2.50%
2024-11-15 0 0.400 0.345 0.400 0.405 0.405 1,000 405 0.4050 0.400 0.345 0.400 0.405 0.405 1,000 0.4050 12.68%
2024-11-14 0 0.355 0.350 0.400 - - 0 0 - 0.355 0.350 0.400 - - 0 - 0.00%
2024-11-13 0 0.355 0.345 0.380 0.345 0.395 42,000 15,540 0.3700 0.355 0.345 0.380 0.345 0.395 42,000 0.3700 -11.25%
2024-11-12 0 0.400 0.345 0.400 0.330 0.400 98,000 38,305 0.3909 0.400 0.345 0.400 0.330 0.400 98,000 0.3909 14.29%
2024-11-11 0 0.350 0.350 0.380 0.335 0.335 2,000 670 0.3350 0.350 0.350 0.380 0.335 0.335 2,000 0.3350 -12.50%
2024-11-08 0 0.400 0.375 0.425 - - 0 0 - 0.400 0.375 0.425 - - 0 - 0.00%
2024-11-07 0 0.400 0.365 0.405 - - 0 0 - 0.400 0.365 0.405 - - 0 - 0.00%
2024-11-06 0 0.400 0.365 0.415 - - 0 0 - 0.400 0.365 0.415 - - 0 - 0.00%
2024-11-05 0 0.400 0.360 0.425 0.400 0.425 42,000 16,850 0.4012 0.400 0.360 0.425 0.400 0.425 42,000 0.4012 3.90%
2024-11-04 0 0.385 0.320 0.395 - - 0 0 - 0.385 0.320 0.395 - - 0 - 0.00%
2024-11-01 0 0.385 0.355 0.415 - - 0 0 - 0.385 0.355 0.415 - - 0 - 0.00%
2024-10-31 0 0.385 0.320 0.385 - - 0 0 - 0.385 0.320 0.385 - - 0 - 0.00%
2024-10-30 0 0.385 0.340 0.385 - - 0 0 - 0.385 0.340 0.385 - - 0 - -1.28%
2024-10-29 0 0.390 0.320 0.420 - - 0 0 - 0.390 0.320 0.420 - - 0 - 0.00%
2024-10-28 0 0.390 0.365 0.425 - - 0 0 - 0.390 0.365 0.425 - - 0 - 0.00%
2024-10-25 0 0.390 0.340 0.445 0.390 0.390 1,000 390 0.3900 0.390 0.340 0.445 0.390 0.390 1,000 0.3900 11.43%
2024-10-24 0 0.350 0.335 0.400 - - 20,000 7,000 0.3500 0.350 0.335 0.400 - - 20,000 0.3500 0.00%
2024-10-23 0 0.350 0.350 0.390 0.335 0.350 236,000 81,100 0.3436 0.350 0.350 0.390 0.335 0.350 236,000 0.3436 0.00%
2024-10-22 0 0.350 0.345 0.390 0.350 0.350 92,000 32,200 0.3500 0.350 0.345 0.390 0.350 0.350 92,000 0.3500 0.00%
2024-10-21 0 0.350 0.320 0.360 0.350 0.350 19,000 6,650 0.3500 0.350 0.320 0.360 0.350 0.350 19,000 0.3500 0.00%
2024-10-18 0 0.350 0.340 0.360 0.340 0.350 139,000 48,350 0.3478 0.350 0.340 0.360 0.340 0.350 139,000 0.3478 2.94%
2024-10-17 0 0.340 0.320 0.360 - - 0 0 - 0.340 0.320 0.360 - - 0 - 0.00%
2024-10-16 0 0.340 0.340 0.360 0.340 0.360 97,000 34,520 0.3559 0.340 0.340 0.360 0.340 0.360 97,000 0.3559 -1.45%
2024-10-15 0 0.345 0.345 0.350 0.320 0.345 467,000 155,090 0.3321 0.345 0.345 0.350 0.320 0.345 467,000 0.3321 2.99%
2024-10-14 0 0.335 0.335 0.345 0.335 0.345 172,000 58,565 0.3405 0.335 0.335 0.345 0.335 0.345 172,000 0.3405 -2.90%
2024-10-10 0 0.345 0.335 0.350 0.340 0.345 124,000 42,490 0.3427 0.345 0.335 0.350 0.340 0.345 124,000 0.3427 2.99%
2024-10-09 0 0.335 0.330 0.335 0.330 0.335 113,000 37,690 0.3335 0.335 0.330 0.335 0.330 0.335 113,000 0.3335 0.00%
2024-10-08 0 0.335 0.335 0.340 0.335 0.340 322,000 108,125 0.3358 0.335 0.335 0.340 0.335 0.340 322,000 0.3358 -4.29%
2024-10-07 0 0.350 0.340 0.350 0.320 0.390 1,151,000 384,730 0.3343 0.350 0.340 0.350 0.320 0.390 1,151,000 0.3343 9.38%
2024-10-04 0 0.320 0.320 0.330 0.315 0.340 1,887,000 612,335 0.3245 0.320 0.320 0.330 0.315 0.340 1,887,000 0.3245 -7.25%
2024-10-03 0 0.345 0.340 0.345 0.335 0.360 507,000 172,520 0.3403 0.345 0.340 0.345 0.335 0.360 507,000 0.3403 0.00%
2024-10-02 0 0.345 0.345 0.350 0.310 0.370 1,301,000 457,380 0.3516 0.345 0.345 0.350 0.310 0.370 1,301,000 0.3516 11.29%
2024-09-30 0 0.310 0.305 0.320 0.310 0.330 306,000 97,730 0.3194 0.310 0.305 0.320 0.310 0.330 306,000 0.3194 3.33%
2024-09-27 0 0.300 0.300 0.305 0.295 0.310 431,671 127,604 0.2956 0.300 0.300 0.305 0.295 0.310 431,671 0.2956 0.00%
2024-09-26 0 0.300 0.295 0.310 0.290 0.305 8,000 2,415 0.3019 0.300 0.295 0.310 0.290 0.305 8,000 0.3019 1.69%
2024-09-25 0 0.295 0.290 0.330 - - 0 0 - 0.295 0.290 0.330 - - 0 - 0.00%
2024-09-24 0 0.295 0.290 0.370 - - 0 0 - 0.295 0.290 0.370 - - 0 - 0.00%
2024-09-23 0 0.295 0.290 0.300 - - 1,000 300 0.3000 0.295 0.290 0.300 - - 1,000 0.3000 0.00%
2024-09-20 0 0.295 0.285 0.310 - - 0 0 - 0.295 0.285 0.310 - - 0 - 0.00%
2024-09-19 0 0.295 0.290 0.300 0.280 0.295 22,000 6,410 0.2914 0.295 0.290 0.300 0.280 0.295 22,000 0.2914 5.36%
2024-09-17 0 0.280 0.280 0.300 - - 0 0 - 0.280 0.280 0.300 - - 0 - 0.00%
2024-09-16 0 0.280 0.270 0.305 - - 0 0 - 0.280 0.270 0.305 - - 0 - 0.00%
2024-09-13 0 0.280 0.275 0.290 0.275 0.275 61,000 17,975 0.2947 0.280 0.275 0.290 0.275 0.275 61,000 0.2947 1.82%
2024-09-12 0 0.275 0.285 0.295 0.275 0.275 12,000 3,300 0.2750 0.275 0.285 0.295 0.275 0.275 12,000 0.2750 -1.79%
2024-09-11 0 0.280 0.275 0.280 - - 0 0 - 0.280 0.275 0.280 - - 0 - 0.00%
2024-09-10 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - 0.00%
2024-09-09 0 0.280 0.270 0.285 - - 0 0 - 0.280 0.270 0.285 - - 0 - 0.00%
2024-09-05 0 0.280 0.270 0.285 - - 0 0 - 0.280 0.270 0.285 - - 0 - 0.00%
2024-09-04 0 0.280 0.275 0.285 - - 0 0 - 0.280 0.275 0.285 - - 0 - 0.00%
2024-09-03 0 0.280 0.275 0.285 0.280 0.290 102,000 29,005 0.2844 0.280 0.275 0.285 0.280 0.290 102,000 0.2844 -5.08%
2024-09-02 0 0.295 0.280 0.370 - - 0 0 - 0.295 0.280 0.370 - - 0 - 0.00%
2024-08-30 0 0.295 0.280 0.370 - - 0 0 - 0.295 0.280 0.370 - - 0 - 0.00%
2024-08-29 0 0.295 0.280 0.370 - - 0 0 - 0.295 0.280 0.370 - - 0 - 0.00%
2024-08-28 0 0.295 0.285 0.370 - - 0 0 - 0.295 0.285 0.370 - - 0 - 0.00%
2024-08-27 0 0.295 0.290 0.325 0.285 0.295 31,000 8,960 0.2890 0.295 0.290 0.325 0.285 0.295 31,000 0.2890 3.51%
2024-08-26 0 0.285 0.280 0.370 - - 0 0 - 0.285 0.280 0.370 - - 0 - 0.00%
2024-08-23 0 0.285 0.280 0.370 - - 0 0 - 0.285 0.280 0.370 - - 0 - 0.00%
2024-08-22 0 0.285 0.280 0.370 - - 0 0 - 0.285 0.280 0.370 - - 0 - 0.00%
2024-08-21 0 0.285 0.280 0.370 - - 0 0 - 0.285 0.280 0.370 - - 0 - 0.00%
2024-08-20 0 0.285 0.280 0.370 - - 0 0 - 0.285 0.280 0.370 - - 0 - 0.00%
2024-08-19 0 0.285 0.280 0.370 - - 0 0 - 0.285 0.280 0.370 - - 0 - 0.00%
2024-08-16 0 0.285 0.285 0.290 0.285 0.290 20,000 5,785 0.2893 0.285 0.285 0.290 0.285 0.290 20,000 0.2893 0.00%
2024-08-15 0 0.285 0.285 0.295 0.285 0.290 89,000 25,665 0.2884 0.285 0.285 0.295 0.285 0.290 89,000 0.2884 0.00%
2024-08-14 0 0.285 0.285 0.295 - - 0 0 - 0.285 0.285 0.295 - - 0 - 0.00%
2024-08-13 0 0.285 0.290 0.370 0.285 0.285 1,182 333 0.2817 0.285 0.290 0.370 0.285 0.285 1,182 0.2817 -1.72%
2024-08-12 0 0.290 0.280 0.370 0.285 0.290 16,000 4,630 0.2894 0.290 0.280 0.370 0.285 0.290 16,000 0.2894 -1.69%
2024-08-09 0 0.295 0.290 0.300 0.285 0.295 207,000 60,110 0.2904 0.295 0.290 0.300 0.285 0.295 207,000 0.2904 3.51%
2024-08-08 0 0.285 0.285 0.290 0.285 0.295 76,000 21,900 0.2882 0.285 0.285 0.290 0.285 0.295 76,000 0.2882 -1.72%
2024-08-07 0 0.290 0.285 0.295 0.290 0.300 84,000 24,760 0.2948 0.290 0.285 0.295 0.290 0.300 84,000 0.2948 -1.69%
2024-08-06 0 0.295 0.285 0.300 0.290 0.295 32,000 9,365 0.2927 0.295 0.285 0.300 0.290 0.295 32,000 0.2927 0.00%
2024-08-05 0 0.295 0.285 0.300 0.295 0.300 50,000 14,825 0.2965 0.295 0.285 0.300 0.295 0.300 50,000 0.2965 0.00%
2024-08-02 0 0.295 0.290 0.295 0.290 0.300 385,000 113,450 0.2947 0.295 0.290 0.295 0.290 0.300 385,000 0.2947 0.00%
2024-08-01 0 0.295 0.295 0.340 0.295 0.300 598,000 178,410 0.2983 0.295 0.295 0.340 0.295 0.300 598,000 0.2983 -3.28%
2024-07-31 0 0.305 0.300 0.310 0.300 0.305 200,000 60,265 0.3013 0.305 0.300 0.310 0.300 0.305 200,000 0.3013 0.00%
2024-07-30 0 0.305 0.300 0.310 0.305 0.310 5,000 1,535 0.3070 0.305 0.300 0.310 0.305 0.310 5,000 0.3070 -1.61%
2024-07-29 0 0.310 0.310 0.330 0.310 0.310 17,000 5,270 0.3100 0.310 0.310 0.330 0.310 0.310 17,000 0.3100 3.33%
2024-07-26 0 0.300 0.300 0.330 - - 0 0 - 0.300 0.300 0.330 - - 0 - 0.00%
2024-07-25 0 0.300 0.300 0.325 0.300 0.325 1,132,000 341,310 0.3015 0.300 0.300 0.325 0.300 0.325 1,132,000 0.3015 -10.45%
2024-07-24 0 0.335 0.320 0.360 - - 0 0 - 0.335 0.320 0.360 - - 0 - 0.00%
2024-07-23 0 0.335 0.320 0.350 0.335 0.335 8,000 2,680 0.3350 0.335 0.320 0.350 0.335 0.335 8,000 0.3350 -1.47%
2024-07-22 0 0.340 0.325 0.365 0.335 0.340 40,000 13,575 0.3394 0.340 0.325 0.365 0.335 0.340 40,000 0.3394 0.00%
2024-07-19 0 0.340 0.320 0.360 - - 0 0 - 0.340 0.320 0.360 - - 0 - 0.00%
2024-07-18 0 0.340 0.335 0.350 0.325 0.325 1,000 325 0.3250 0.340 0.335 0.350 0.325 0.325 1,000 0.3250 -4.23%
2024-07-17 0 0.355 0.320 0.360 - - 95 28 0.2947 0.355 0.320 0.360 - - 95 0.2947 0.00%
2024-07-16 0 0.355 0.320 0.360 - - 0 0 - 0.355 0.320 0.360 - - 0 - 0.00%
2024-07-15 0 0.355 0.325 0.360 - - 0 0 - 0.355 0.325 0.360 - - 0 - 0.00%
2024-07-12 0 0.355 0.335 0.360 - - 0 0 - 0.355 0.335 0.360 - - 0 - 0.00%
2024-07-11 0 0.355 0.325 0.355 0.350 0.355 34,000 11,985 0.3525 0.355 0.325 0.355 0.350 0.355 34,000 0.3525 1.43%
2024-07-10 0 0.350 0.325 0.350 - - 0 0 - 0.350 0.325 0.350 - - 0 - 0.00%
2024-07-09 0 0.350 0.315 0.350 - - 0 0 - 0.350 0.315 0.350 - - 0 - 0.00%
2024-07-08 0 0.350 0.315 0.350 0.350 0.350 1,268 443 0.3494 0.350 0.315 0.350 0.350 0.350 1,268 0.3494 9.38%
2024-07-05 0 0.320 0.315 0.355 - - 0 0 - 0.320 0.315 0.355 - - 0 - 0.00%
2024-07-04 0 0.320 0.310 0.355 - - 0 0 - 0.320 0.310 0.355 - - 0 - 0.00%
2024-07-03 0 0.320 0.315 0.355 - - 0 0 - 0.320 0.315 0.355 - - 0 - 0.00%
2024-07-02 0 0.320 0.320 0.350 0.320 0.320 9,000 2,880 0.3200 0.320 0.320 0.350 0.320 0.320 9,000 0.3200 -4.48%
2024-06-28 0 0.335 0.320 0.355 - - 0 0 - 0.335 0.320 0.355 - - 0 - 0.00%
2024-06-27 0 0.335 0.320 - - - 0 0 - 0.335 0.320 - - - 0 - 0.00%
2024-06-26 0 0.335 0.320 0.340 0.335 0.345 167,000 57,415 0.3438 0.335 0.320 0.340 0.335 0.345 167,000 0.3438 1.52%
2024-06-25 0 0.330 0.330 0.350 - - 0 0 - 0.330 0.330 0.350 - - 0 - 0.00%
2024-06-24 0 0.330 0.325 0.355 - - 268 93 0.3470 0.330 0.325 0.355 - - 268 0.3470 0.00%
2024-06-21 0 0.330 0.330 0.355 0.330 0.335 71,000 23,460 0.3304 0.330 0.330 0.355 0.330 0.335 71,000 0.3304 -2.94%
2024-06-20 0 0.340 0.340 0.355 0.330 0.330 7,000 2,310 0.3300 0.340 0.340 0.355 0.330 0.330 7,000 0.3300 0.00%
2024-06-19 0 0.340 0.335 0.360 0.340 0.340 1,023 347 0.3392 0.340 0.335 0.360 0.340 0.340 1,023 0.3392 0.00%
2024-06-18 0 0.340 0.330 0.355 - - 0 0 - 0.340 0.330 0.355 - - 0 - 0.00%
2024-06-17 0 0.340 0.330 0.355 - - 0 0 - 0.340 0.330 0.355 - - 0 - 0.00%
2024-06-14 0 0.340 0.335 0.355 0.340 0.340 1,000 340 0.3400 0.340 0.335 0.355 0.340 0.340 1,000 0.3400 -4.23%
2024-06-13 0 0.355 0.340 0.360 0.355 0.355 8,000 2,840 0.3550 0.355 0.340 0.360 0.355 0.355 8,000 0.3550 0.00%
2024-06-12 0 0.355 0.340 0.355 0.355 0.355 19,000 6,745 0.3550 0.355 0.340 0.355 0.355 0.355 19,000 0.3550 4.41%
2024-06-11 0 0.340 0.335 0.350 - - 0 0 - 0.340 0.335 0.350 - - 0 - 0.00%
2024-06-07 0 0.340 0.340 0.350 - - 264 93 0.3523 0.340 0.340 0.350 - - 264 0.3523 0.00%
2024-06-06 0 0.340 0.340 0.350 - - 0 0 - 0.340 0.340 0.350 - - 0 - 0.00%
2024-06-05 0 0.340 0.340 0.350 0.340 0.340 11,000 3,740 0.3400 0.340 0.340 0.350 0.340 0.340 11,000 0.3400 1.49%
2024-06-04 0 0.335 0.335 0.345 0.335 0.345 62,000 21,020 0.3390 0.335 0.335 0.345 0.335 0.345 62,000 0.3390 -1.47%
2024-06-03 0 0.340 0.340 0.360 0.335 0.345 104,000 35,340 0.3398 0.340 0.340 0.360 0.335 0.345 104,000 0.3398 0.00%
2024-05-31 0 0.340 0.335 0.340 - - 0 0 - 0.340 0.335 0.340 - - 0 - -2.86%
2024-05-30 0 0.350 0.320 0.350 0.335 0.350 33,000 11,345 0.3438 0.350 0.320 0.350 0.335 0.350 33,000 0.3438 -1.41%
2024-05-29 0 0.355 0.350 0.360 0.355 0.355 123,000 43,665 0.3550 0.355 0.350 0.360 0.355 0.355 123,000 0.3550 0.00%
2024-05-28 0 0.355 0.355 0.365 0.350 0.355 49,000 17,255 0.3521 0.355 0.355 0.365 0.350 0.355 49,000 0.3521 0.00%
2024-05-27 0 0.355 0.350 0.370 - - 0 0 - 0.355 0.350 0.370 - - 0 - 0.00%
2024-05-24 0 0.355 0.355 0.365 0.355 0.355 2,000 710 0.3550 0.355 0.355 0.365 0.355 0.355 2,000 0.3550 -1.39%
2024-05-23 0 0.360 0.350 0.360 0.360 0.360 100,000 36,000 0.3600 0.360 0.350 0.360 0.360 0.360 100,000 0.3600 -1.37%
2024-05-22 0 0.365 0.365 0.385 0.365 0.365 90,000 32,850 0.3650 0.365 0.365 0.385 0.365 0.365 90,000 0.3650 -1.35%
2024-05-21 0 0.370 0.370 - - - 0 0 - 0.370 0.370 - - - 0 - 0.00%
2024-05-20 0 0.370 0.365 - 0.370 0.370 525,000 193,720 0.3690 0.370 0.365 - 0.370 0.370 525,000 0.3690 0.00%
2024-05-17 0 0.370 0.365 0.375 0.370 0.370 30,000 11,100 0.3700 0.370 0.365 0.375 0.370 0.370 30,000 0.3700 4.23%
2024-05-16 0 0.355 0.355 0.375 - - 0 0 - 0.355 0.355 0.375 - - 0 - 0.00%
2024-05-14 0 0.355 0.355 0.370 - - 0 0 - 0.355 0.355 0.370 - - 0 - 0.00%
2024-05-13 0 0.355 0.355 0.360 0.355 0.365 200,000 72,055 0.3603 0.355 0.355 0.360 0.355 0.365 200,000 0.3603 -2.74%
2024-05-10 0 0.365 0.365 0.370 0.360 0.375 452,000 165,310 0.3657 0.365 0.365 0.370 0.360 0.375 452,000 0.3657 0.00%
2024-05-09 0 0.365 0.345 0.365 0.365 0.370 3,000 1,100 0.3667 0.365 0.345 0.365 0.365 0.370 3,000 0.3667 1.39%
2024-05-08 0 0.360 0.345 0.365 - - 0 0 - 0.360 0.345 0.365 - - 0 - 0.00%
2024-05-07 0 0.360 0.345 0.360 0.350 0.365 671,000 243,735 0.3632 0.360 0.345 0.360 0.350 0.365 671,000 0.3632 2.86%
2024-05-06 0 0.350 0.330 0.350 0.350 0.350 10,023 3,507 0.3499 0.350 0.330 0.350 0.350 0.350 10,023 0.3499 6.06%
2024-05-03 0 0.330 0.330 0.350 0.310 0.330 5,000 1,580 0.3160 0.330 0.330 0.350 0.310 0.330 5,000 0.3160 -5.71%
2024-05-02 0 0.350 0.330 0.350 - - 1,000 350 0.3500 0.350 0.330 0.350 - - 1,000 0.3500 0.00%
2024-04-30 0 0.350 0.330 0.350 - - 0 0 - 0.350 0.330 0.350 - - 0 - 0.00%
2024-04-29 0 0.350 0.330 0.355 0.330 0.350 83,000 28,450 0.3428 0.350 0.330 0.355 0.330 0.350 83,000 0.3428 0.00%
2024-04-26 0 0.350 0.345 0.355 0.340 0.350 677,000 233,210 0.3445 0.350 0.345 0.355 0.340 0.350 677,000 0.3445 1.45%
2024-04-25 0 0.345 0.330 0.345 - - 0 0 - 0.345 0.330 0.345 - - 0 - 0.00%
2024-04-24 0 0.345 0.335 0.350 - - 0 0 - 0.345 0.335 0.350 - - 0 - 0.00%
2024-04-23 0 0.345 0.330 0.350 - - 0 0 - 0.345 0.330 0.350 - - 0 - 0.00%
2024-04-22 0 0.345 0.330 0.350 - - 0 0 - 0.345 0.330 0.350 - - 0 - 0.00%
2024-04-19 0 0.345 0.330 0.350 - - 0 0 - 0.345 0.330 0.350 - - 0 - 0.00%
2024-04-18 0 0.345 0.335 0.350 - - 0 0 - 0.345 0.335 0.350 - - 0 - 0.00%
2024-04-17 0 0.345 0.330 0.350 0.345 0.350 16,000 5,545 0.3466 0.345 0.330 0.350 0.345 0.350 16,000 0.3466 0.00%
2024-04-16 0 0.345 0.335 0.350 0.345 0.345 2,000 690 0.3450 0.345 0.335 0.350 0.345 0.345 2,000 0.3450 -1.43%
2024-04-15 0 0.350 0.330 0.350 0.335 0.410 4,000 1,415 0.3538 0.350 0.330 0.350 0.335 0.410 4,000 0.3538 1.45%
2024-04-12 0 0.345 0.345 0.355 0.345 0.345 15,000 5,175 0.3450 0.345 0.345 0.355 0.345 0.345 15,000 0.3450 -2.82%
2024-04-11 0 0.355 0.340 0.365 - - 0 0 - 0.355 0.340 0.365 - - 0 - 0.00%
2024-04-10 0 0.355 0.340 0.360 0.355 0.355 18,000 6,390 0.3550 0.355 0.340 0.360 0.355 0.355 18,000 0.3550 2.90%
2024-04-09 0 0.345 0.335 0.350 0.340 0.350 246,000 84,910 0.3452 0.345 0.335 0.350 0.340 0.350 246,000 0.3452 0.00%
2024-04-08 0 0.345 0.345 0.360 0.330 0.345 130,000 43,850 0.3373 0.345 0.345 0.360 0.330 0.345 130,000 0.3373 4.55%
2024-04-05 0 0.330 0.330 0.335 0.330 0.330 40,000 13,200 0.3300 0.330 0.330 0.335 0.330 0.330 40,000 0.3300 -1.49%
2024-04-03 0 0.335 0.335 0.345 - - 0 0 - 0.335 0.335 0.345 - - 0 - 0.00%
2024-04-02 0 0.335 0.335 0.350 - - 0 0 - 0.335 0.335 0.350 - - 0 - 0.00%
2024-03-28 0 0.335 0.330 0.335 0.335 0.345 59,000 19,970 0.3385 0.335 0.330 0.335 0.335 0.345 59,000 0.3385 -1.47%
2024-03-27 0 0.340 0.340 0.360 0.340 0.340 7,000 2,380 0.3400 0.340 0.340 0.360 0.340 0.340 7,000 0.3400 -2.86%
2024-03-26 0 0.350 0.340 0.380 - - 0 0 - 0.350 0.340 0.380 - - 0 - 0.00%
2024-03-25 0 0.350 0.350 0.380 - - 0 0 - 0.350 0.350 0.380 - - 0 - 0.00%
2024-03-22 0 0.350 0.350 0.360 0.345 0.350 99,000 34,400 0.3475 0.350 0.350 0.360 0.345 0.350 99,000 0.3475 -4.11%
2024-03-21 0 0.365 0.350 0.375 - - 0 0 - 0.365 0.350 0.375 - - 0 - 0.00%
2024-03-20 0 0.365 0.350 0.375 0.370 0.370 6,000 2,220 0.3700 0.365 0.350 0.375 0.370 0.370 6,000 0.3700 0.00%
2024-03-19 0 0.365 0.350 0.375 - - 0 0 - 0.365 0.350 0.375 - - 0 - 0.00%
2024-03-18 0 0.365 0.360 0.375 - - 0 0 - 0.365 0.360 0.375 - - 0 - 0.00%
2024-03-15 0 0.365 0.365 0.380 0.365 0.370 121,000 44,550 0.3682 0.365 0.365 0.380 0.365 0.370 121,000 0.3682 -2.67%
2024-03-14 0 0.375 0.370 0.375 0.360 0.375 81,000 30,305 0.3741 0.375 0.370 0.375 0.360 0.375 81,000 0.3741 1.35%
2024-03-13 0 0.370 0.365 0.380 0.370 0.380 178,000 66,860 0.3756 0.370 0.365 0.380 0.370 0.380 178,000 0.3756 0.00%
2024-03-12 0 0.370 0.365 0.370 0.370 0.380 439,000 163,760 0.3730 0.370 0.365 0.370 0.370 0.380 439,000 0.3730 0.00%
2024-03-11 0 0.370 0.370 0.380 0.370 0.390 331,000 125,155 0.3781 0.370 0.370 0.380 0.370 0.390 331,000 0.3781 1.37%
2024-03-08 0 0.365 0.365 0.370 0.365 0.370 155,000 57,340 0.3699 0.365 0.365 0.370 0.365 0.370 155,000 0.3699 0.00%
2024-03-07 0 0.365 0.360 0.365 0.365 0.375 571,000 210,145 0.3680 0.365 0.360 0.365 0.365 0.375 571,000 0.3680 0.00%
2024-03-06 0 0.365 0.365 0.370 0.365 0.365 322,000 117,530 0.3650 0.365 0.365 0.370 0.365 0.365 322,000 0.3650 0.00%
2024-03-05 0 0.365 0.365 0.370 0.365 0.365 1,000 365 0.3650 0.365 0.365 0.370 0.365 0.365 1,000 0.3650 0.00%
2024-03-04 0 0.365 0.365 0.375 - - 0 0 - 0.365 0.365 0.375 - - 0 - 0.00%
2024-03-01 0 0.365 0.365 0.370 - - 0 0 - 0.365 0.365 0.370 - - 0 - 0.00%
2024-02-29 0 0.365 0.360 0.365 0.365 0.365 39,000 14,235 0.3650 0.365 0.360 0.365 0.365 0.365 39,000 0.3650 1.39%
2024-02-28 0 0.360 0.360 0.375 0.360 0.385 71,000 25,585 0.3604 0.360 0.360 0.375 0.360 0.385 71,000 0.3604 -4.00%
2024-02-27 0 0.375 0.360 0.380 - - 0 0 - 0.375 0.360 0.380 - - 0 - 0.00%
2024-02-26 0 0.375 0.360 0.385 - - 0 0 - 0.375 0.360 0.385 - - 0 - 0.00%
2024-02-23 0 0.375 0.370 0.375 0.370 0.395 281,218 105,857 0.3764 0.375 0.370 0.375 0.370 0.395 281,218 0.3764 -3.85%
2024-02-22 0 0.390 0.385 0.390 0.390 0.390 60,000 23,400 0.3900 0.390 0.385 0.390 0.390 0.390 60,000 0.3900 0.00%
2024-02-21 0 0.390 0.385 0.390 0.385 0.390 19,000 7,320 0.3853 0.390 0.385 0.390 0.385 0.390 19,000 0.3853 0.00%
2024-02-20 0 0.390 0.380 0.395 0.380 0.390 54,000 21,020 0.3893 0.390 0.380 0.395 0.380 0.390 54,000 0.3893 0.00%
2024-02-19 0 0.390 0.385 0.390 - - 0 0 - 0.390 0.385 0.390 - - 0 - 0.00%
2024-02-16 0 0.390 0.385 0.390 0.385 0.390 171,000 66,355 0.3880 0.390 0.385 0.390 0.385 0.390 171,000 0.3880 0.00%
2024-02-15 0 0.390 0.380 0.395 0.395 0.395 1,000 395 0.3950 0.390 0.380 0.395 0.395 0.395 1,000 0.3950 1.30%
2024-02-14 0 0.385 0.380 0.395 0.385 0.385 72,000 27,720 0.3850 0.385 0.380 0.395 0.385 0.385 72,000 0.3850 0.00%
2024-02-09 0 0.385 0.385 0.395 - - 0 0 - 0.385 0.385 0.395 - - 0 - 0.00%
2024-02-08 0 0.385 0.385 0.400 0.385 0.395 75,000 29,190 0.3892 0.385 0.385 0.400 0.385 0.395 75,000 0.3892 0.00%
2024-02-07 0 0.385 0.385 - - - 0 0 - 0.385 0.385 - - - 0 - 0.00%
2024-02-06 0 0.385 0.385 0.450 - - 0 0 - 0.385 0.385 0.450 - - 0 - 0.00%
2024-02-05 0 0.385 0.370 0.455 0.385 0.385 1,000 385 0.3850 0.385 0.370 0.455 0.385 0.385 1,000 0.3850 -7.23%
2024-02-02 0 0.415 0.395 0.415 - - 1,000 415 0.4150 0.415 0.395 0.415 - - 1,000 0.4150 0.00%
2024-02-01 0 0.415 0.380 0.440 - - 0 0 - 0.415 0.380 0.440 - - 0 - 0.00%
2024-01-31 0 0.415 0.400 0.430 - - 0 0 - 0.415 0.400 0.430 - - 0 - 0.00%
2024-01-30 0 0.415 0.410 0.425 0.375 0.425 286,000 118,620 0.4148 0.415 0.410 0.425 0.375 0.425 286,000 0.4148 -6.74%
2024-01-29 0 0.445 0.425 0.445 - - 0 0 - 0.445 0.425 0.445 - - 0 - 0.00%
2024-01-26 0 0.445 0.430 0.445 0.450 0.450 6,000 2,700 0.4500 0.445 0.430 0.445 0.450 0.450 6,000 0.4500 0.00%
2024-01-25 0 0.445 0.430 0.450 - - 9 3 0.3333 0.445 0.430 0.450 - - 9 0.3333 0.00%
2024-01-24 0 0.445 0.420 0.450 0.425 0.445 8,000 3,420 0.4275 0.445 0.420 0.450 0.425 0.445 8,000 0.4275 5.95%
2024-01-23 0 0.420 0.420 0.455 - - 0 0 - 0.420 0.420 0.455 - - 0 - 0.00%
2024-01-22 0 0.420 0.420 0.435 - - 0 0 - 0.420 0.420 0.435 - - 0 - 0.00%
2024-01-19 0 0.420 0.420 0.440 - - 0 0 - 0.420 0.420 0.440 - - 0 - 0.00%
2024-01-18 0 0.420 0.420 0.440 - - 0 0 - 0.420 0.420 0.440 - - 0 - 0.00%
2024-01-17 0 0.420 0.420 0.430 0.420 0.440 245,000 105,930 0.4324 0.420 0.420 0.430 0.420 0.440 245,000 0.4324 -2.33%
2024-01-16 0 0.430 0.430 0.440 0.430 0.430 52,000 22,360 0.4300 0.430 0.430 0.440 0.430 0.430 52,000 0.4300 0.00%
2024-01-15 0 0.430 0.430 0.450 - - 0 0 - 0.430 0.430 0.450 - - 0 - 0.00%
2024-01-12 0 0.430 0.430 0.445 0.430 0.430 5,000 2,150 0.4300 0.430 0.430 0.445 0.430 0.430 5,000 0.4300 0.00%
2024-01-11 0 0.430 0.425 0.450 - - 0 0 - 0.430 0.425 0.450 - - 0 - 0.00%
2024-01-10 0 0.430 0.430 0.450 - - 0 0 - 0.430 0.430 0.450 - - 0 - 0.00%
2024-01-09 0 0.430 0.430 0.445 - - 0 0 - 0.430 0.430 0.445 - - 0 - 0.00%
2024-01-08 0 0.430 0.430 0.445 - - 0 0 - 0.430 0.430 0.445 - - 0 - 0.00%
2024-01-05 0 0.430 0.430 0.445 - - 0 0 - 0.430 0.430 0.445 - - 0 - 0.00%
2024-01-04 0 0.430 0.430 0.450 0.430 0.430 1,000 430 0.4300 0.430 0.430 0.450 0.430 0.430 1,000 0.4300 -2.27%
2024-01-03 0 0.440 0.430 0.440 0.435 0.440 113,000 49,210 0.4355 0.440 0.430 0.440 0.435 0.440 113,000 0.4355 0.00%
2024-01-02 0 0.440 0.430 0.440 0.430 0.450 128,000 57,180 0.4467 0.440 0.430 0.440 0.430 0.450 128,000 0.4467 2.33%
2023-12-29 0 0.430 0.430 0.450 - - 0 0 - 0.430 0.430 0.450 - - 0 - 0.00%
2023-12-28 0 0.430 0.430 0.450 0.430 0.450 21,000 9,230 0.4395 0.430 0.430 0.450 0.430 0.450 21,000 0.4395 0.00%
2023-12-27 0 0.430 0.430 0.450 0.425 0.430 7,000 2,980 0.4257 0.430 0.430 0.450 0.425 0.430 7,000 0.4257 -1.15%
2023-12-22 0 0.435 0.430 - - - 0 0 - 0.435 0.430 - - - 0 - 0.00%
2023-12-21 0 0.435 0.430 0.450 0.425 0.435 40,000 17,380 0.4345 0.435 0.430 0.450 0.425 0.435 40,000 0.4345 0.00%
2023-12-20 0 0.435 0.425 0.445 0.435 0.445 12,000 5,320 0.4433 0.435 0.425 0.445 0.435 0.445 12,000 0.4433 0.00%
2023-12-19 0 0.435 0.430 0.435 - - 0 0 - 0.435 0.430 0.435 - - 0 - -2.25%
2023-12-18 0 0.445 0.425 0.445 - - 0 0 - 0.445 0.425 0.445 - - 0 - 0.00%
2023-12-15 0 0.445 0.435 0.450 - - 0 0 - 0.445 0.435 0.450 - - 0 - 0.00%
2023-12-14 0 0.445 0.435 0.445 0.450 0.450 4,000 1,800 0.4500 0.445 0.435 0.445 0.450 0.450 4,000 0.4500 0.00%
2023-12-13 0 0.445 0.420 0.445 - - 0 0 - 0.445 0.420 0.445 - - 0 - 0.00%
2023-12-12 0 0.445 0.410 0.445 0.445 0.445 10,000 4,450 0.4450 0.445 0.410 0.445 0.445 0.445 10,000 0.4450 0.00%
2023-12-11 0 0.445 0.445 0.480 0.445 0.445 4,000 1,780 0.4450 0.445 0.445 0.480 0.445 0.445 4,000 0.4450 0.00%
2023-12-08 0 0.445 0.430 0.445 0.445 0.445 10,000 4,450 0.4450 0.445 0.430 0.445 0.445 0.445 10,000 0.4450 0.00%
2023-12-07 0 0.445 0.425 0.450 - - 0 0 - 0.445 0.425 0.450 - - 0 - 0.00%
2023-12-06 0 0.445 0.430 0.445 0.445 0.445 35,000 15,575 0.4450 0.445 0.430 0.445 0.445 0.445 35,000 0.4450 0.00%
2023-12-05 0 0.445 0.425 0.445 - - 0 0 - 0.445 0.425 0.445 - - 0 - 0.00%
2023-12-04 0 0.445 0.430 0.445 - - 0 0 - 0.445 0.430 0.445 - - 0 - 0.00%
2023-12-01 0 0.445 0.425 0.445 - - 0 0 - 0.445 0.425 0.445 - - 0 - 0.00%
2023-11-30 0 0.445 0.430 0.445 0.430 0.445 76,000 33,640 0.4426 0.445 0.430 0.445 0.430 0.445 76,000 0.4426 -1.11%
2023-11-29 0 0.450 0.435 0.450 - - 0 0 - 0.450 0.435 0.450 - - 0 - 0.00%
2023-11-28 0 0.450 0.445 0.450 0.445 0.455 136,000 61,105 0.4493 0.450 0.445 0.450 0.445 0.455 136,000 0.4493 1.12%
2023-11-27 0 0.445 0.440 0.445 0.440 0.445 15,000 6,620 0.4413 0.445 0.440 0.445 0.440 0.445 15,000 0.4413 -1.11%
2023-11-24 0 0.450 0.435 0.455 0.445 0.450 10,000 4,455 0.4455 0.450 0.435 0.455 0.445 0.450 10,000 0.4455 0.00%
2023-11-23 0 0.450 0.440 0.450 0.430 0.450 123,000 54,525 0.4433 0.450 0.440 0.450 0.430 0.450 123,000 0.4433 1.12%
2023-11-22 0 0.445 0.430 0.495 - - 0 0 - 0.445 0.430 0.495 - - 0 - 0.00%
2023-11-21 0 0.445 0.430 0.480 - - 0 0 - 0.445 0.430 0.480 - - 0 - 0.00%
2023-11-20 0 0.445 0.420 0.500 - - 0 0 - 0.445 0.420 0.500 - - 0 - 0.00%
2023-11-17 0 0.445 0.435 0.450 0.420 0.450 10,000 4,430 0.4430 0.445 0.435 0.450 0.420 0.450 10,000 0.4430 0.00%
2023-11-16 0 0.445 0.420 0.475 - - 0 0 - 0.445 0.420 0.475 - - 0 - 0.00%
2023-11-15 0 0.445 0.415 - - - 0 0 - 0.445 0.415 - - - 0 - 0.00%
2023-11-14 0 0.445 0.430 - - - 0 0 - 0.445 0.430 - - - 0 - 0.00%
2023-11-13 0 0.445 0.445 0.475 - - 0 0 - 0.445 0.445 0.475 - - 0 - 0.00%
2023-11-10 0 0.445 0.425 0.475 - - 0 0 - 0.445 0.425 0.475 - - 0 - 0.00%
2023-11-09 0 0.445 0.410 0.475 - - 0 0 - 0.445 0.410 0.475 - - 0 - 0.00%
2023-11-08 0 0.445 0.440 0.465 0.440 0.445 7,000 3,100 0.4429 0.445 0.440 0.465 0.440 0.445 7,000 0.4429 0.00%
2023-11-07 0 0.445 0.410 0.470 - - 0 0 - 0.445 0.410 0.470 - - 0 - 0.00%
2023-11-06 0 0.445 0.420 - - - 0 0 - 0.445 0.420 - - - 0 - 0.00%
2023-11-03 0 0.445 0.435 0.475 0.445 0.450 20,000 8,950 0.4475 0.445 0.435 0.475 0.445 0.450 20,000 0.4475 -6.32%
2023-11-02 0 0.475 0.415 0.485 - - 0 0 - 0.475 0.415 0.485 - - 0 - 0.00%
2023-11-01 0 0.475 0.420 0.500 0.475 0.475 1,000 475 0.4750 0.475 0.420 0.500 0.475 0.475 1,000 0.4750 10.47%
2023-10-31 0 0.430 0.430 0.460 0.420 0.420 5,000 2,100 0.4200 0.430 0.430 0.460 0.420 0.420 5,000 0.4200 -4.44%
2023-10-30 0 0.450 0.430 0.450 0.450 0.480 116,000 53,130 0.4580 0.450 0.430 0.450 0.450 0.480 116,000 0.4580 0.00%
2023-10-27 0 0.450 0.430 0.475 0.450 0.450 1,000 450 0.4500 0.450 0.430 0.475 0.450 0.450 1,000 0.4500 3.45%
2023-10-26 0 0.435 0.430 0.500 - - 0 0 - 0.435 0.430 0.500 - - 0 - 0.00%
2023-10-25 0 0.435 0.435 0.440 0.435 0.445 50,000 22,195 0.4439 0.435 0.435 0.440 0.435 0.445 50,000 0.4439 0.00%
2023-10-24 0 0.435 0.430 0.660 0.435 0.435 213,000 92,655 0.4350 0.435 0.430 0.660 0.435 0.435 213,000 0.4350 0.00%
2023-10-20 0 0.435 0.425 0.470 0.425 0.450 123,000 54,600 0.4439 0.435 0.425 0.470 0.425 0.450 123,000 0.4439 -4.40%
2023-10-19 0 0.455 0.450 0.480 - - 0 0 - 0.455 0.450 0.480 - - 0 - 0.00%
2023-10-18 0 0.455 0.450 0.475 0.465 0.470 14,000 6,540 0.4671 0.455 0.450 0.475 0.465 0.470 14,000 0.4671 0.00%
2023-10-17 0 0.455 0.455 0.475 - - 0 0 - 0.455 0.455 0.475 - - 0 - 0.00%
2023-10-16 0 0.455 0.455 0.465 0.455 0.465 9,000 4,175 0.4639 0.455 0.455 0.465 0.455 0.465 9,000 0.4639 -2.15%
2023-10-13 0 0.465 0.455 0.475 - - 0 0 - 0.465 0.455 0.475 - - 0 - 0.00%
2023-10-12 0 0.465 0.465 0.475 0.465 0.465 5,000 2,325 0.4650 0.465 0.465 0.475 0.465 0.465 5,000 0.4650 0.00%
2023-10-11 0 0.465 0.465 0.470 0.465 0.470 155,000 72,575 0.4682 0.465 0.465 0.470 0.465 0.470 155,000 0.4682 0.00%
2023-10-10 0 0.465 0.465 0.475 0.460 0.470 29,000 13,515 0.4660 0.465 0.465 0.475 0.460 0.470 29,000 0.4660 -1.06%
2023-10-09 0 0.470 0.460 0.470 0.470 0.475 12,000 5,690 0.4742 0.470 0.460 0.470 0.470 0.475 12,000 0.4742 0.00%
2023-10-06 0 0.470 0.460 0.470 0.460 0.470 134,000 62,960 0.4699 0.470 0.460 0.470 0.460 0.470 134,000 0.4699 0.00%
2023-10-05 0 0.470 0.460 0.480 - - 0 0 - 0.470 0.460 0.480 - - 0 - 0.00%
2023-10-04 0 0.470 0.465 0.470 0.470 0.470 5,000 2,350 0.4700 0.470 0.465 0.470 0.470 0.470 5,000 0.4700 0.00%
2023-10-03 0 0.470 0.465 0.475 0.465 0.475 306,000 142,690 0.4663 0.470 0.465 0.475 0.465 0.475 306,000 0.4663 -1.05%
2023-09-29 0 0.475 0.470 0.475 0.475 0.475 10,000 4,750 0.4750 0.475 0.470 0.475 0.475 0.475 10,000 0.4750 2.15%
2023-09-28 0 0.465 0.455 0.465 0.460 0.470 28,000 13,005 0.4645 0.465 0.455 0.465 0.460 0.470 28,000 0.4645 0.00%
2023-09-27 0 0.465 0.465 0.490 - - 0 0 - 0.465 0.465 0.490 - - 0 - 0.00%
2023-09-26 0 0.465 0.465 0.490 0.465 0.465 2,056 954 0.4640 0.465 0.465 0.490 0.465 0.465 2,056 0.4640 -3.12%
2023-09-25 0 0.480 0.465 0.480 - - 0 0 - 0.480 0.465 0.480 - - 0 - 0.00%
2023-09-22 0 0.480 0.480 0.490 0.475 0.480 79,000 37,590 0.4758 0.480 0.480 0.490 0.475 0.480 79,000 0.4758 0.00%
2023-09-21 0 0.480 0.465 0.490 0.480 0.480 5,000 2,400 0.4800 0.480 0.465 0.490 0.480 0.480 5,000 0.4800 -1.03%
2023-09-20 0 0.485 0.480 0.490 - - 0 0 - 0.485 0.480 0.490 - - 0 - 0.00%
2023-09-19 0 0.485 0.485 0.490 0.480 0.485 20,000 9,620 0.4810 0.485 0.485 0.490 0.480 0.485 20,000 0.4810 -1.02%
2023-09-18 0 0.490 0.480 0.510 - - 0 0 - 0.490 0.480 0.510 - - 0 - 0.00%
2023-09-15 0 0.490 0.480 0.520 - - 0 0 - 0.490 0.480 0.520 - - 0 - 0.00%
2023-09-14 0 0.490 0.480 0.510 - - 0 0 - 0.490 0.480 0.510 - - 0 - 0.00%
2023-09-13 0 0.490 0.480 0.520 - - 0 0 - 0.490 0.480 0.520 - - 0 - 0.00%
2023-09-12 0 0.490 0.485 0.520 - - 0 0 - 0.490 0.485 0.520 - - 0 - 0.00%
2023-09-11 0 0.490 0.480 0.510 - - 0 0 - 0.490 0.480 0.510 - - 0 - 0.00%
2023-09-07 0 0.490 0.485 0.495 0.480 0.495 99,000 48,505 0.4899 0.490 0.485 0.495 0.480 0.495 99,000 0.4899 0.00%
2023-09-06 0 0.490 0.470 0.520 - - 0 0 - 0.490 0.470 0.520 - - 0 - 0.00%
2023-09-05 0 0.490 0.480 0.490 0.480 0.490 1,132,000 544,070 0.4806 0.490 0.480 0.490 0.480 0.490 1,132,000 0.4806 0.00%
2023-09-04 0 0.490 0.485 0.490 0.490 0.490 106,000 51,940 0.4900 0.490 0.485 0.490 0.490 0.490 106,000 0.4900 0.00%
2023-08-31 0 0.490 0.490 0.510 0.490 0.490 9,000 4,450 0.4944 0.490 0.490 0.510 0.490 0.490 9,000 0.4944 0.00%
2023-08-30 0 0.490 0.480 0.490 0.490 0.490 2,000 980 0.4900 0.490 0.480 0.490 0.490 0.490 2,000 0.4900 -1.01%
2023-08-29 0 0.495 0.480 0.500 - - 0 0 - 0.495 0.480 0.500 - - 0 - 0.00%
2023-08-28 0 0.495 0.480 0.495 0.485 0.495 71,000 34,880 0.4913 0.495 0.480 0.495 0.485 0.495 71,000 0.4913 3.13%
2023-08-25 0 0.480 0.475 0.485 0.475 0.490 1,382,000 663,615 0.4802 0.480 0.475 0.485 0.475 0.490 1,382,000 0.4802 -3.03%
2023-08-24 0 0.495 0.485 0.500 0.480 0.495 227,000 110,325 0.4860 0.495 0.485 0.500 0.480 0.495 227,000 0.4860 3.13%
2023-08-23 0 0.480 0.480 0.510 0.480 0.510 148,000 74,040 0.5003 0.480 0.480 0.510 0.480 0.510 148,000 0.5003 -9.43%
2023-08-22 0 0.530 0.480 0.530 0.485 0.530 4,000 1,985 0.4963 0.530 0.480 0.530 0.485 0.530 4,000 0.4963 7.07%
2023-08-21 0 0.495 0.465 0.500 0.495 0.500 22,000 10,995 0.4998 0.495 0.465 0.500 0.495 0.500 22,000 0.4998 1.02%
2023-08-18 0 0.490 0.480 0.530 - - 0 0 - 0.490 0.480 0.530 - - 0 - 0.00%
2023-08-17 0 0.490 0.470 0.510 - - 0 0 - 0.490 0.470 0.510 - - 0 - 0.00%
2023-08-16 0 0.490 0.475 0.510 - - 0 0 - 0.490 0.475 0.510 - - 0 - 0.00%
2023-08-15 0 0.490 0.490 0.510 0.490 0.500 21,000 10,440 0.4971 0.490 0.490 0.510 0.490 0.500 21,000 0.4971 1.03%
2023-08-14 0 0.485 0.485 0.510 0.485 0.510 156,000 78,235 0.5015 0.485 0.485 0.510 0.485 0.510 156,000 0.5015 -4.90%
2023-08-11 0 0.510 0.485 0.510 - - 0 0 - 0.510 0.485 0.510 - - 0 - 0.00%
2023-08-10 0 0.510 0.510 0.520 0.495 0.520 243,000 123,480 0.5081 0.510 0.510 0.520 0.495 0.520 243,000 0.5081 3.03%
2023-08-09 0 0.495 0.490 0.500 0.475 0.510 257,000 127,505 0.4961 0.495 0.490 0.500 0.475 0.510 257,000 0.4961 0.00%
2023-08-08 0 0.495 0.475 0.510 0.495 0.510 54,000 26,840 0.4970 0.495 0.475 0.510 0.495 0.510 54,000 0.4970 2.06%
2023-08-07 0 0.485 0.480 0.490 0.460 0.490 436,000 208,870 0.4791 0.485 0.480 0.490 0.460 0.490 436,000 0.4791 3.19%
2023-08-04 0 0.470 0.470 0.475 0.470 0.475 38,000 17,975 0.4730 0.470 0.470 0.475 0.470 0.475 38,000 0.4730 0.00%
2023-08-03 0 0.470 0.465 0.480 0.465 0.490 16,000 7,675 0.4797 0.470 0.465 0.480 0.465 0.490 16,000 0.4797 -2.08%
2023-08-02 0 0.480 0.465 0.500 - - 0 0 - 0.480 0.465 0.500 - - 0 - 0.00%
2023-08-01 0 0.480 0.465 0.490 0.480 0.480 120,000 57,600 0.4800 0.480 0.465 0.490 0.480 0.480 120,000 0.4800 -1.03%
2023-07-31 0 0.485 0.475 0.490 0.465 0.485 71,000 34,085 0.4801 0.485 0.475 0.490 0.465 0.485 71,000 0.4801 4.30%
2023-07-28 0 0.465 0.465 0.485 0.465 0.465 31,000 14,415 0.4650 0.465 0.465 0.485 0.465 0.465 31,000 0.4650 0.00%
2023-07-27 0 0.465 0.465 0.485 0.465 0.470 14,000 6,575 0.4696 0.465 0.465 0.485 0.465 0.470 14,000 0.4696 -1.06%
2023-07-26 0 0.470 0.465 0.485 - - 0 0 - 0.470 0.465 0.485 - - 0 - 0.00%
2023-07-25 0 0.470 0.460 0.485 - - 0 0 - 0.470 0.460 0.485 - - 0 - 0.00%
2023-07-24 0 0.470 0.460 0.475 0.470 0.475 23,000 10,870 0.4726 0.470 0.460 0.475 0.470 0.475 23,000 0.4726 -1.05%
2023-07-21 0 0.475 0.460 0.485 - - 0 0 - 0.475 0.460 0.485 - - 0 - 0.00%
2023-07-20 0 0.475 0.460 0.475 - - 0 0 - 0.475 0.460 0.475 - - 0 - 0.00%
2023-07-19 0 0.475 0.460 0.485 - - 0 0 - 0.475 0.460 0.485 - - 0 - 0.00%
2023-07-18 0 0.475 0.460 0.475 0.475 0.480 151,000 71,730 0.4750 0.475 0.460 0.475 0.475 0.480 151,000 0.4750 0.00%
2023-07-14 0 0.475 0.475 0.485 0.465 0.470 21,359 9,979 0.4672 0.475 0.475 0.485 0.465 0.470 21,359 0.4672 -3.06%
2023-07-13 0 0.490 0.480 - 0.480 0.500 152,000 74,315 0.4889 0.490 0.480 - 0.480 0.500 152,000 0.4889 3.16%
2023-07-12 0 0.475 0.470 0.495 0.475 0.475 21,000 9,975 0.4750 0.475 0.470 0.495 0.475 0.475 21,000 0.4750 0.00%
2023-07-11 0 0.475 0.470 0.520 0.460 0.475 69,000 31,755 0.4602 0.475 0.470 0.520 0.460 0.475 69,000 0.4602 1.06%
2023-07-10 0 0.470 0.470 0.495 0.470 0.475 29,000 13,770 0.4748 0.470 0.470 0.495 0.470 0.475 29,000 0.4748 -2.08%
2023-07-07 0 0.480 0.480 0.520 0.480 0.480 2,000 960 0.4800 0.480 0.480 0.520 0.480 0.480 2,000 0.4800 -1.03%
2023-07-06 0 0.485 0.475 0.490 0.485 0.500 84,000 41,950 0.4994 0.485 0.475 0.490 0.485 0.500 84,000 0.4994 -6.73%
2023-07-05 0 0.520 0.500 0.520 0.520 0.520 1,000 520 0.5200 0.520 0.500 0.520 0.520 0.520 1,000 0.5200 0.00%
2023-07-04 0 0.520 0.510 0.540 0.470 0.520 15,000 7,500 0.5000 0.520 0.510 0.540 0.470 0.520 15,000 0.5000 1.96%
2023-07-03 0 0.510 0.510 0.540 0.510 0.510 1,000 510 0.5100 0.510 0.510 0.540 0.510 0.510 1,000 0.5100 2.00%
2023-06-30 0 0.500 0.500 0.540 - - 0 0 - 0.500 0.500 0.540 - - 0 - 0.00%
2023-06-29 0 0.500 0.500 0.590 0.500 0.550 286,000 146,830 0.5134 0.500 0.500 0.590 0.500 0.550 286,000 0.5134 -7.41%
2023-06-28 0 0.540 0.490 0.550 - - 0 0 - 0.540 0.490 0.550 - - 0 - 0.00%
2023-06-27 0 0.540 0.490 0.550 - - 0 0 - 0.540 0.490 0.550 - - 0 - 0.00%
2023-06-26 0 0.540 0.490 0.550 - - 0 0 - 0.540 0.490 0.550 - - 0 - 0.00%
2023-06-23 0 0.540 0.500 0.550 - - 0 0 - 0.540 0.500 0.550 - - 0 - 0.00%
2023-06-21 0 0.540 0.490 0.550 - - 0 0 - 0.540 0.490 0.550 - - 0 - 0.00%
2023-06-20 0 0.540 0.485 0.550 - - 0 0 - 0.540 0.485 0.550 - - 0 - 0.00%
2023-06-19 0 0.540 0.490 0.550 - - 0 0 - 0.540 0.490 0.550 - - 0 - 0.00%
2023-06-16 0 0.540 0.500 0.560 - - 0 0 - 0.540 0.500 0.560 - - 0 - 0.00%
2023-06-15 0 0.540 0.510 0.550 0.480 0.550 5,000 2,470 0.4940 0.540 0.510 0.550 0.480 0.550 5,000 0.4940 1.89%
2023-06-14 0 0.530 0.480 0.550 - - 0 0 - 0.530 0.480 0.550 - - 0 - 0.00%
2023-06-13 0 0.530 0.480 0.550 - - 0 0 - 0.530 0.480 0.550 - - 0 - 0.00%
2023-06-12 0 0.530 0.520 0.580 0.530 0.540 85,000 45,430 0.5345 0.530 0.520 0.580 0.530 0.540 85,000 0.5345 1.92%
2023-06-09 0 0.520 0.480 0.540 - - 0 0 - 0.520 0.480 0.540 - - 0 - 0.00%
2023-06-08 0 0.520 0.480 0.540 - - 0 0 - 0.520 0.480 0.540 - - 0 - 0.00%
2023-06-07 0 0.520 0.480 0.530 0.520 0.520 40,000 20,800 0.5200 0.520 0.480 0.530 0.520 0.520 40,000 0.5200 1.96%
2023-06-06 0 0.510 0.500 0.520 0.500 0.510 192,000 97,630 0.5085 0.510 0.500 0.520 0.500 0.510 192,000 0.5085 -1.92%
2023-06-05 0 0.520 0.510 0.520 0.520 0.530 90,000 46,850 0.5206 0.520 0.510 0.520 0.520 0.530 90,000 0.5206 -3.70%
2023-06-02 0 0.540 0.520 0.540 0.520 0.540 104,042 54,891 0.5276 0.540 0.520 0.540 0.520 0.540 104,042 0.5276 5.88%
2023-06-01 0 0.510 0.490 0.520 0.510 0.510 3,000 1,530 0.5100 0.510 0.490 0.520 0.510 0.510 3,000 0.5100 2.00%
2023-05-31 0 0.500 0.480 0.530 - - 0 0 - 0.500 0.480 0.530 - - 0 - 0.00%
2023-05-30 0 0.500 0.485 0.530 - - 0 0 - 0.500 0.485 0.530 - - 0 - 0.00%
2023-05-29 0 0.500 0.480 0.530 - - 0 0 - 0.500 0.480 0.530 - - 0 - 0.00%
2023-05-25 0 0.500 0.500 0.530 0.500 0.500 6,000 3,000 0.5000 0.500 0.500 0.530 0.500 0.500 6,000 0.5000 -3.85%
2023-05-24 0 0.520 0.500 0.520 0.480 0.540 196,000 100,290 0.5117 0.520 0.500 0.520 0.480 0.540 196,000 0.5117 -3.70%
2023-05-23 0 0.540 0.540 0.550 0.520 0.550 103,000 55,830 0.5420 0.540 0.540 0.550 0.520 0.550 103,000 0.5420 0.00%
2023-05-22 0 0.540 0.540 0.590 - - 0 0 - 0.540 0.540 0.590 - - 0 - 0.00%
2023-05-19 0 0.540 0.540 0.560 0.540 0.550 14,000 7,690 0.5493 0.540 0.540 0.560 0.540 0.550 14,000 0.5493 -1.82%
2023-05-18 0 0.550 0.550 0.560 0.550 0.560 23,000 12,720 0.5530 0.550 0.550 0.560 0.550 0.560 23,000 0.5530 0.00%
2023-05-17 0 0.550 0.550 0.560 0.550 0.550 13,000 7,150 0.5500 0.550 0.550 0.560 0.550 0.550 13,000 0.5500 -5.17%
2023-05-16 0 0.580 0.560 0.580 0.550 0.580 12,000 6,830 0.5692 0.580 0.560 0.580 0.550 0.580 12,000 0.5692 1.75%
2023-05-15 0 0.570 0.550 0.580 0.570 0.570 2,000 1,140 0.5700 0.570 0.550 0.580 0.570 0.570 2,000 0.5700 0.00%
2023-05-12 0 0.570 0.550 0.590 - - 0 0 - 0.570 0.550 0.590 - - 0 - 0.00%
2023-05-11 0 0.570 0.550 0.620 - - 0 0 - 0.570 0.550 0.620 - - 0 - 0.00%
2023-05-10 0 0.570 0.550 0.580 0.570 0.570 104,000 59,280 0.5700 0.570 0.550 0.580 0.570 0.570 104,000 0.5700 0.00%
2023-05-09 0 0.570 0.540 0.580 0.550 0.570 14,000 7,960 0.5686 0.570 0.540 0.580 0.550 0.570 14,000 0.5686 0.00%
2023-05-08 0 0.570 0.570 0.590 0.570 0.570 15,000 8,550 0.5700 0.570 0.570 0.590 0.570 0.570 15,000 0.5700 0.00%
2023-05-05 0 0.570 0.570 0.580 - - 0 0 - 0.570 0.570 0.580 - - 0 - 0.00%
2023-05-04 0 0.570 0.580 0.590 0.570 0.580 21,098 12,221 0.5792 0.570 0.580 0.590 0.570 0.580 21,098 0.5792 -1.72%
2023-05-03 0 0.580 0.560 0.590 - - 0 0 - 0.580 0.560 0.590 - - 0 - 0.00%
2023-05-02 0 0.580 0.580 0.590 0.570 0.580 287,000 163,620 0.5701 0.580 0.580 0.590 0.570 0.580 287,000 0.5701 -1.69%
2023-04-28 0 0.590 0.580 0.590 0.590 0.600 221,000 131,330 0.5943 0.590 0.580 0.590 0.590 0.600 221,000 0.5943 -1.67%
2023-04-27 0 0.600 0.590 0.600 0.590 0.600 82,000 48,670 0.5935 0.600 0.590 0.600 0.590 0.600 82,000 0.5935 1.69%
2023-04-26 0 0.590 0.580 0.600 0.580 0.590 21,000 12,340 0.5876 0.590 0.580 0.600 0.580 0.590 21,000 0.5876 1.72%
2023-04-25 0 0.580 0.580 0.600 0.580 0.580 20,000 11,600 0.5800 0.580 0.580 0.600 0.580 0.580 20,000 0.5800 -1.69%
2023-04-24 0 0.590 0.580 0.620 - - 0 0 - 0.590 0.580 0.620 - - 0 - 0.00%
2023-04-21 0 0.590 0.580 0.600 0.590 0.590 28,000 16,520 0.5900 0.590 0.580 0.600 0.590 0.590 28,000 0.5900 0.00%
2023-04-20 0 0.590 0.580 0.600 0.560 0.590 56,000 32,660 0.5832 0.590 0.580 0.600 0.560 0.590 56,000 0.5832 -1.67%
2023-04-19 0 0.600 0.590 0.600 0.590 0.600 83,000 49,570 0.5972 0.600 0.590 0.600 0.590 0.600 83,000 0.5972 0.00%
2023-04-18 0 0.600 0.590 0.610 0.600 0.600 3,000 1,800 0.6000 0.600 0.590 0.610 0.600 0.600 3,000 0.6000 0.00%
2023-04-17 0 0.600 0.590 0.610 - - 0 0 - 0.600 0.590 0.610 - - 0 - 0.00%
2023-04-14 0 0.600 0.580 0.610 - - 0 0 - 0.600 0.580 0.610 - - 0 - 0.00%
2023-04-13 0 0.600 0.580 0.610 - - 0 0 - 0.600 0.580 0.610 - - 0 - 0.00%
2023-04-12 0 0.600 0.570 0.610 0.570 0.600 69,000 39,860 0.5777 0.600 0.570 0.610 0.570 0.600 69,000 0.5777 1.69%
2023-04-11 0 0.590 0.580 0.610 - - 0 0 - 0.590 0.580 0.610 - - 0 - 0.00%
2023-04-06 0 0.590 0.570 0.610 - - 0 0 - 0.590 0.570 0.610 - - 0 - 0.00%
2023-04-04 0 0.590 0.590 0.610 - - 0 0 - 0.590 0.590 0.610 - - 0 - 0.00%
2023-04-03 0 0.590 0.590 0.610 0.580 0.580 81,000 46,980 0.5800 0.590 0.590 0.610 0.580 0.580 81,000 0.5800 1.72%
2023-03-31 0 0.580 0.570 0.580 0.580 0.610 208,000 123,830 0.5953 0.580 0.570 0.580 0.580 0.610 208,000 0.5953 -4.92%
2023-03-30 0 0.610 0.590 0.620 - - 0 0 - 0.610 0.590 0.620 - - 0 - 0.00%
2023-03-29 0 0.610 0.590 0.620 - - 0 0 - 0.610 0.590 0.620 - - 0 - 0.00%
2023-03-28 0 0.610 0.570 0.620 - - 0 0 - 0.610 0.570 0.620 - - 0 - 0.00%
2023-03-27 0 0.610 0.570 0.620 - - 0 0 - 0.610 0.570 0.620 - - 0 - 0.00%
2023-03-24 0 0.610 0.610 0.630 0.610 0.610 18,000 10,980 0.6100 0.610 0.610 0.630 0.610 0.610 18,000 0.6100 0.00%
2023-03-23 0 0.610 0.590 0.620 0.530 0.620 39,000 22,550 0.5782 0.610 0.590 0.620 0.530 0.620 39,000 0.5782 -1.61%
2023-03-22 0 0.620 0.570 0.620 - - 0 0 - 0.620 0.570 0.620 - - 0 - 0.00%
2023-03-21 0 0.620 0.570 0.620 - - 0 0 - 0.620 0.570 0.620 - - 0 - 0.00%
2023-03-20 0 0.620 0.580 0.620 - - 0 0 - 0.620 0.580 0.620 - - 0 - 0.00%
2023-03-17 0 0.620 0.610 0.630 0.610 0.620 150,000 92,060 0.6137 0.620 0.610 0.630 0.610 0.620 150,000 0.6137 0.00%
2023-03-16 0 0.620 0.590 0.620 - - 0 0 - 0.620 0.590 0.620 - - 0 - 0.00%
2023-03-15 0 0.620 0.620 0.640 0.610 0.620 26,000 16,030 0.6165 0.620 0.620 0.640 0.610 0.620 26,000 0.6165 1.64%
2023-03-14 0 0.610 0.600 0.620 - - 720 410 0.5694 0.610 0.600 0.620 - - 720 0.5694 0.00%
2023-03-13 0 0.610 0.610 0.640 0.610 0.640 84,000 52,390 0.6237 0.610 0.610 0.640 0.610 0.640 84,000 0.6237 0.00%
2023-03-10 0 0.610 0.590 0.630 0.550 0.610 17,000 9,580 0.5635 0.610 0.590 0.630 0.550 0.610 17,000 0.5635 -4.69%
2023-03-09 0 0.640 0.610 0.630 - - 0 0 - 0.640 0.610 0.630 - - 0 - 0.00%
2023-03-08 0 0.640 0.600 0.640 0.640 0.640 26,000 16,640 0.6400 0.640 0.600 0.640 0.640 0.640 26,000 0.6400 1.59%
2023-03-07 0 0.630 0.600 0.640 - - 0 0 - 0.630 0.600 0.640 - - 0 - 0.00%
2023-03-06 0 0.630 0.620 0.640 0.600 0.630 97,000 60,900 0.6278 0.630 0.620 0.640 0.600 0.630 97,000 0.6278 0.00%
2023-03-03 0 0.630 0.610 0.640 0.600 0.630 25,000 15,690 0.6276 0.630 0.610 0.640 0.600 0.630 25,000 0.6276 0.00%
2023-03-02 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - 0.00%
2023-03-01 0 0.630 0.620 0.630 - - 0 0 - 0.630 0.620 0.630 - - 0 - 0.00%
2023-02-28 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - 0.00%
2023-02-27 0 0.630 0.570 0.630 - - 0 0 - 0.630 0.570 0.630 - - 0 - 0.00%
2023-02-24 0 0.630 0.580 0.630 - - 0 0 - 0.630 0.580 0.630 - - 0 - 0.00%
2023-02-23 0 0.630 0.550 0.630 - - 0 0 - 0.630 0.550 0.630 - - 0 - 0.00%
2023-02-22 0 0.630 0.620 0.630 0.620 0.630 164,000 102,470 0.6248 0.630 0.620 0.630 0.620 0.630 164,000 0.6248 0.00%
2023-02-21 0 0.630 0.610 0.640 0.630 0.630 37,000 23,310 0.6300 0.630 0.610 0.640 0.630 0.630 37,000 0.6300 1.61%
2023-02-20 0 0.620 0.600 0.620 0.610 0.620 26,000 15,950 0.6135 0.620 0.600 0.620 0.610 0.620 26,000 0.6135 1.64%
2023-02-17 0 0.610 0.610 0.620 0.610 0.620 83,000 51,160 0.6164 0.610 0.610 0.620 0.610 0.620 83,000 0.6164 -1.61%
2023-02-16 0 0.620 0.620 0.640 0.560 0.650 165,000 104,500 0.6333 0.620 0.620 0.640 0.560 0.650 165,000 0.6333 1.64%
2023-02-15 0 0.610 0.610 0.640 0.610 0.620 5,000 3,060 0.6120 0.610 0.610 0.640 0.610 0.620 5,000 0.6120 -1.61%
2023-02-14 0 0.620 0.620 0.640 - - 0 0 - 0.620 0.620 0.640 - - 0 - 0.00%
2023-02-13 0 0.620 0.620 0.640 0.620 0.620 11,000 6,820 0.6200 0.620 0.620 0.640 0.620 0.620 11,000 0.6200 -1.59%
2023-02-10 0 0.630 0.610 0.640 - - 0 0 - 0.630 0.610 0.640 - - 0 - 0.00%
2023-02-09 0 0.630 0.620 0.630 - - 0 0 - 0.630 0.620 0.630 - - 0 - 0.00%
2023-02-08 0 0.630 0.610 0.630 0.600 0.630 27,000 16,610 0.6152 0.630 0.610 0.630 0.600 0.630 27,000 0.6152 1.61%
2023-02-07 0 0.620 0.610 0.630 0.620 0.620 27,000 16,740 0.6200 0.620 0.610 0.630 0.620 0.620 27,000 0.6200 0.00%
2023-02-06 0 0.620 0.600 0.630 - - 0 0 - 0.620 0.600 0.630 - - 0 - 0.00%
2023-02-03 0 0.620 0.620 0.630 0.620 0.620 40,000 24,900 0.6225 0.620 0.620 0.630 0.620 0.620 40,000 0.6225 -1.59%
2023-02-02 0 0.630 0.620 0.640 0.620 0.630 33,000 20,610 0.6245 0.630 0.620 0.640 0.620 0.630 33,000 0.6245 0.00%
2023-02-01 0 0.630 0.580 0.640 - - 0 0 - 0.630 0.580 0.640 - - 0 - 0.00%
2023-01-31 0 0.630 0.620 0.640 0.630 0.640 11,000 6,950 0.6318 0.630 0.620 0.640 0.630 0.640 11,000 0.6318 1.61%
2023-01-30 0 0.620 0.620 0.630 0.620 0.640 99,000 62,060 0.6269 0.620 0.620 0.630 0.620 0.640 99,000 0.6269 0.00%
2023-01-27 0 0.620 0.620 0.640 0.620 0.630 25,000 15,740 0.6296 0.620 0.620 0.640 0.620 0.630 25,000 0.6296 -1.59%
2023-01-26 0 0.630 0.620 0.630 0.600 0.630 204,000 125,250 0.6140 0.630 0.620 0.630 0.600 0.630 204,000 0.6140 3.28%
2023-01-20 0 0.610 0.610 0.640 0.610 0.610 37,000 22,570 0.6100 0.610 0.610 0.640 0.610 0.610 37,000 0.6100 0.00%
2023-01-19 0 0.610 0.610 0.620 0.610 0.610 18,000 10,980 0.6100 0.610 0.610 0.620 0.610 0.610 18,000 0.6100 0.00%
2023-01-18 0 0.610 0.610 0.630 - - 0 0 - 0.610 0.610 0.630 - - 0 - 0.00%
2023-01-17 0 0.610 0.610 0.620 0.610 0.610 36,000 21,960 0.6100 0.610 0.610 0.620 0.610 0.610 36,000 0.6100 -1.61%
2023-01-16 0 0.620 0.610 0.630 0.620 0.620 50,000 31,000 0.6200 0.620 0.610 0.630 0.620 0.620 50,000 0.6200 1.64%
2023-01-13 0 0.610 0.610 0.640 0.600 0.610 6,000 3,650 0.6083 0.610 0.610 0.640 0.600 0.610 6,000 0.6083 0.00%
2023-01-12 0 0.610 0.610 0.630 0.600 0.620 26,000 16,100 0.6192 0.610 0.610 0.630 0.600 0.620 26,000 0.6192 -1.61%
2023-01-11 0 0.620 0.610 0.630 0.620 0.620 30,000 18,600 0.6200 0.620 0.610 0.630 0.620 0.620 30,000 0.6200 0.00%
2023-01-10 0 0.620 0.600 0.620 - - 0 0 - 0.620 0.600 0.620 - - 0 - 0.00%
2023-01-09 0 0.620 0.620 0.630 0.610 0.610 10,000 6,100 0.6100 0.620 0.620 0.630 0.610 0.610 10,000 0.6100 0.00%
2023-01-06 0 0.620 0.590 0.630 0.600 0.620 30,000 18,390 0.6130 0.620 0.590 0.630 0.600 0.620 30,000 0.6130 3.33%
2023-01-05 0 0.600 0.590 0.610 0.590 0.630 148,000 88,780 0.5999 0.600 0.590 0.610 0.590 0.630 148,000 0.5999 -1.64%
2023-01-04 0 0.610 0.590 0.610 0.600 0.610 65,000 39,150 0.6023 0.610 0.590 0.610 0.600 0.610 65,000 0.6023 3.39%
2023-01-03 0 0.590 0.590 0.610 0.590 0.600 32,000 19,180 0.5994 0.590 0.590 0.610 0.590 0.600 32,000 0.5994 -1.67%
2022-12-30 0 0.600 0.590 0.610 - - 0 0 - 0.600 0.590 0.610 - - 0 - 0.00%
2022-12-29 0 0.600 0.580 0.610 0.580 0.600 89,000 51,640 0.5802 0.600 0.580 0.610 0.580 0.600 89,000 0.5802 0.00%
2022-12-28 0 0.600 0.600 0.610 0.600 0.630 129,000 78,750 0.6105 0.600 0.600 0.610 0.600 0.630 129,000 0.6105 -4.76%
2022-12-23 0 0.630 0.620 0.640 0.610 0.640 21,000 13,340 0.6352 0.630 0.620 0.640 0.610 0.640 21,000 0.6352 0.00%
2022-12-22 0 0.630 0.630 0.650 0.620 0.640 66,000 41,920 0.6352 0.630 0.630 0.650 0.620 0.640 66,000 0.6352 -1.56%
2022-12-21 0 0.640 0.630 0.670 - - 0 0 - 0.640 0.630 0.670 - - 0 - 0.00%
2022-12-20 0 0.640 0.640 0.660 0.640 0.650 27,000 17,540 0.6496 0.640 0.640 0.660 0.640 0.650 27,000 0.6496 -1.54%
2022-12-19 0 0.650 0.650 0.680 0.650 0.740 130,000 88,760 0.6828 0.650 0.650 0.680 0.650 0.740 130,000 0.6828 0.00%
2022-12-16 0 0.650 0.630 0.660 - - 0 0 - 0.650 0.630 0.660 - - 0 - 0.00%
2022-12-15 0 0.650 0.640 0.650 0.650 0.650 80,000 52,000 0.6500 0.650 0.640 0.650 0.650 0.650 80,000 0.6500 -2.99%
2022-12-14 0 0.670 0.650 0.670 0.640 0.690 15,000 10,170 0.6780 0.670 0.650 0.670 0.640 0.690 15,000 0.6780 1.52%
2022-12-13 0 0.660 0.620 0.670 - - 0 0 - 0.660 0.620 0.670 - - 0 - 0.00%
2022-12-12 0 0.660 0.630 0.680 0.630 0.670 11,000 7,250 0.6591 0.660 0.630 0.680 0.630 0.670 11,000 0.6591 -2.94%
2022-12-09 0 0.680 0.650 0.680 0.620 0.680 452,000 293,920 0.6503 0.680 0.650 0.680 0.620 0.680 452,000 0.6503 7.94%
2022-12-08 0 0.630 0.610 0.630 0.550 0.650 471,000 275,650 0.5852 0.630 0.610 0.630 0.550 0.650 471,000 0.5852 18.87%
2022-12-07 0 0.530 0.520 0.550 0.520 0.540 122,000 64,360 0.5275 0.530 0.520 0.550 0.520 0.540 122,000 0.5275 -3.64%
2022-12-06 0 0.550 0.540 0.550 0.540 0.560 138,000 75,620 0.5480 0.550 0.540 0.550 0.540 0.560 138,000 0.5480 3.77%
2022-12-05 0 0.530 0.520 0.530 0.495 0.570 18,445,000 9,246,040 0.5013 0.530 0.520 0.530 0.495 0.570 18,445,000 0.5013 7.07%
2022-12-02 0 0.495 0.495 0.510 0.495 0.510 42,000 21,405 0.5096 0.495 0.495 0.510 0.495 0.510 42,000 0.5096 0.00%
2022-12-01 0 0.495 0.495 0.500 0.495 0.510 26,000 13,035 0.5013 0.495 0.495 0.500 0.495 0.510 26,000 0.5013 -1.00%
2022-11-30 0 0.500 0.500 0.510 0.490 0.500 213,000 105,815 0.4968 0.500 0.500 0.510 0.490 0.500 213,000 0.4968 0.00%
2022-11-29 0 0.500 0.495 0.500 0.495 0.530 263,000 133,065 0.5060 0.500 0.495 0.500 0.495 0.530 263,000 0.5060 0.00%
2022-11-28 0 0.500 0.500 0.510 - - 0 0 - 0.500 0.500 0.510 - - 0 - 1.01%
2022-11-25 0 0.495 0.495 0.510 0.495 0.495 46,000 22,770 0.4950 0.495 0.495 0.510 0.495 0.495 46,000 0.4950 -1.00%
2022-11-24 0 0.500 0.495 0.500 0.500 0.510 443,000 222,560 0.5024 0.500 0.495 0.500 0.500 0.510 443,000 0.5024 0.00%
2022-11-23 0 0.500 0.500 0.510 0.495 0.510 105,000 53,025 0.5050 0.500 0.500 0.510 0.495 0.510 105,000 0.5050 0.00%
2022-11-22 0 0.500 0.500 0.510 - - 0 0 - 0.500 0.500 0.510 - - 0 - 0.00%
2022-11-21 0 0.500 0.500 0.510 0.500 0.500 5,000 2,500 0.5000 0.500 0.500 0.510 0.500 0.500 5,000 0.5000 0.00%
2022-11-18 0 0.500 0.500 0.520 0.500 0.520 49,000 25,050 0.5112 0.500 0.500 0.520 0.500 0.520 49,000 0.5112 0.00%
2022-11-17 0 0.500 0.500 0.510 0.500 0.510 151,000 76,040 0.5036 0.500 0.500 0.510 0.500 0.510 151,000 0.5036 -1.96%
2022-11-16 0 0.510 0.495 0.500 0.495 0.510 826,000 416,215 0.5039 0.510 0.495 0.500 0.495 0.510 826,000 0.5039 -1.92%
2022-11-15 0 0.520 0.500 0.540 - - 0 0 - 0.520 0.500 0.540 - - 0 - 0.00%
2022-11-14 0 0.520 0.500 0.520 0.495 0.520 17,000 8,625 0.5074 0.520 0.500 0.520 0.495 0.520 17,000 0.5074 4.00%
2022-11-11 0 0.500 0.495 0.580 0.495 0.500 10,000 4,995 0.4995 0.500 0.495 0.580 0.495 0.500 10,000 0.4995 0.00%
2022-11-10 0 0.500 0.495 0.510 0.500 0.500 193,000 96,500 0.5000 0.500 0.495 0.510 0.500 0.500 193,000 0.5000 0.00%
2022-11-09 0 0.500 0.500 0.520 0.500 0.510 209,000 105,500 0.5048 0.500 0.500 0.520 0.500 0.510 209,000 0.5048 0.00%
2022-11-08 0 0.500 0.495 0.510 0.495 0.540 146,000 75,285 0.5157 0.500 0.495 0.510 0.495 0.540 146,000 0.5157 0.00%
2022-11-07 0 0.500 0.480 0.580 - - 0 0 - 0.500 0.480 0.580 - - 0 - 0.00%
2022-11-04 0 0.500 0.475 0.580 - - 0 0 - 0.500 0.475 0.580 - - 0 - 0.00%
2022-11-03 0 0.500 0.480 0.580 - - 0 0 - 0.500 0.480 0.580 - - 0 - 0.00%
2022-11-02 0 0.500 0.480 0.530 - - 0 0 - 0.500 0.480 0.530 - - 0 - 0.00%
2022-11-01 0 0.500 0.500 0.570 0.500 0.500 30,000 15,000 0.5000 0.500 0.500 0.570 0.500 0.500 30,000 0.5000 0.00%
2022-10-31 0 0.500 0.480 0.520 - - 0 0 - 0.500 0.480 0.520 - - 0 - 0.00%
2022-10-28 0 0.500 0.500 0.520 0.500 0.500 14,000 7,000 0.5000 0.500 0.500 0.520 0.500 0.500 14,000 0.5000 0.00%
2022-10-27 0 0.500 0.500 0.510 0.500 0.510 13,000 6,530 0.5023 0.500 0.500 0.510 0.500 0.510 13,000 0.5023 0.00%
2022-10-26 0 0.500 0.495 0.510 0.495 0.520 7,000 3,525 0.5036 0.500 0.495 0.510 0.495 0.520 7,000 0.5036 0.00%
2022-10-25 0 0.500 0.485 0.530 0.500 0.500 3,000 1,500 0.5000 0.500 0.485 0.530 0.500 0.500 3,000 0.5000 0.00%
2022-10-24 0 0.500 0.500 0.530 0.500 0.500 6,000 3,000 0.5000 0.500 0.500 0.530 0.500 0.500 6,000 0.5000 -3.85%
2022-10-21 0 0.520 0.510 0.540 0.520 0.520 51,000 26,520 0.5200 0.520 0.510 0.540 0.520 0.520 51,000 0.5200 0.00%
2022-10-20 0 0.520 0.520 0.540 0.500 0.520 26,000 13,290 0.5112 0.520 0.520 0.540 0.500 0.520 26,000 0.5112 0.00%
2022-10-19 0 0.520 0.510 0.530 0.520 0.530 85,000 44,550 0.5241 0.520 0.510 0.530 0.520 0.530 85,000 0.5241 -1.89%
2022-10-18 0 0.530 0.510 0.540 - - 0 0 - 0.530 0.510 0.540 - - 0 - 0.00%
2022-10-17 0 0.530 0.520 0.530 0.520 0.530 38,000 20,130 0.5297 0.530 0.520 0.530 0.520 0.530 38,000 0.5297 0.00%
2022-10-14 0 0.530 0.510 0.530 0.520 0.550 273,000 145,010 0.5312 0.530 0.510 0.530 0.520 0.550 273,000 0.5312 1.92%
2022-10-13 0 0.520 0.520 0.540 0.510 0.530 141,000 73,380 0.5204 0.520 0.520 0.540 0.510 0.530 141,000 0.5204 -5.45%
2022-10-12 0 0.550 0.540 0.560 0.530 0.550 83,000 44,690 0.5384 0.550 0.540 0.560 0.530 0.550 83,000 0.5384 -1.79%
2022-10-11 0 0.560 0.540 0.590 - - 0 0 - 0.560 0.540 0.590 - - 0 - 0.00%
2022-10-10 0 0.560 0.560 0.580 0.550 0.610 436,000 249,230 0.5716 0.560 0.560 0.580 0.550 0.610 436,000 0.5716 -13.85%
2022-10-07 0 0.650 0.640 0.650 0.650 0.660 9,023 5,874 0.6510 0.650 0.640 0.650 0.650 0.660 9,023 0.6510 -4.41%
2022-10-06 0 0.680 0.640 0.700 - - 0 0 - 0.680 0.640 0.700 - - 0 - 0.00%
2022-10-05 0 0.680 0.680 0.700 0.660 0.670 2,000 1,330 0.6650 0.680 0.680 0.700 0.660 0.670 2,000 0.6650 4.62%
2022-10-03 0 0.650 0.600 0.690 - - 0 0 - 0.650 0.600 0.690 - - 0 - 0.00%
2022-09-30 0 0.650 0.650 0.680 0.600 0.670 41,000 26,310 0.6417 0.650 0.650 0.680 0.600 0.670 41,000 0.6417 -5.80%
2022-09-29 0 0.690 0.590 0.690 - - 0 0 - 0.690 0.590 0.690 - - 0 - 0.00%
2022-09-28 0 0.690 0.680 0.690 0.670 0.700 100,000 69,810 0.6981 0.690 0.680 0.690 0.670 0.700 100,000 0.6981 -6.76%
2022-09-27 0 0.740 0.620 0.750 - - 0 0 - 0.740 0.620 0.750 - - 0 - 0.00%
2022-09-26 0 0.740 0.600 0.750 - - 0 0 - 0.740 0.600 0.750 - - 0 - 0.00%
2022-09-23 0 0.740 0.690 0.720 0.740 0.740 40,000 29,600 0.7400 0.740 0.690 0.720 0.740 0.740 40,000 0.7400 1.37%
2022-09-22 0 0.730 0.600 0.780 - - 0 0 - 0.730 0.600 0.780 - - 0 - 0.00%
2022-09-21 0 0.730 0.610 0.760 - - 0 0 - 0.730 0.610 0.760 - - 0 - 0.00%
2022-09-20 0 0.730 0.610 0.760 - - 0 0 - 0.730 0.610 0.760 - - 0 - 0.00%
2022-09-19 0 0.730 0.610 0.750 - - 0 0 - 0.730 0.610 0.750 - - 0 - 0.00%
2022-09-16 0 0.730 0.700 0.760 - - 0 0 - 0.730 0.700 0.760 - - 0 - 0.00%
2022-09-15 0 0.730 0.710 0.760 - - 0 0 - 0.730 0.710 0.760 - - 0 - 0.00%
2022-09-14 0 0.730 0.720 0.730 0.730 0.730 10,000 7,300 0.7300 0.730 0.720 0.730 0.730 0.730 10,000 0.7300 -1.35%
2022-09-13 0 0.740 0.740 0.750 0.740 0.740 20,000 14,800 0.7400 0.740 0.740 0.750 0.740 0.740 20,000 0.7400 0.00%
2022-09-09 0 0.740 0.690 0.750 - - 0 0 - 0.740 0.690 0.750 - - 0 - 0.00%
2022-09-08 0 0.740 0.620 0.750 - - 0 0 - 0.740 0.620 0.750 - - 0 - 0.00%
2022-09-07 0 0.740 0.740 0.750 - - 0 0 - 0.740 0.740 0.750 - - 0 - 0.00%
2022-09-06 0 0.740 0.700 0.750 - - 0 0 - 0.740 0.700 0.750 - - 0 - 0.00%
2022-09-05 0 0.740 0.730 0.760 0.740 0.740 6,000 4,440 0.7400 0.740 0.730 0.760 0.740 0.740 6,000 0.7400 -1.33%
2022-09-02 0 0.750 0.740 0.760 0.740 0.750 8,000 5,960 0.7450 0.750 0.740 0.760 0.740 0.750 8,000 0.7450 1.35%
2022-09-01 0 0.740 0.700 0.770 - - 0 0 - 0.740 0.700 0.770 - - 0 - 0.00%
2022-08-31 0 0.740 0.710 0.740 0.750 0.760 75,000 56,820 0.7576 0.740 0.710 0.740 0.750 0.760 75,000 0.7576 1.37%
2022-08-30 0 0.730 0.610 0.750 0.730 0.730 5,000 3,650 0.7300 0.730 0.610 0.750 0.730 0.730 5,000 0.7300 0.00%
2022-08-29 0 0.730 0.720 0.740 0.730 0.740 20,000 14,730 0.7365 0.730 0.720 0.740 0.730 0.740 20,000 0.7365 0.00%
2022-08-26 0 0.730 0.710 0.740 0.730 0.730 8,000 5,840 0.7300 0.730 0.710 0.740 0.730 0.730 8,000 0.7300 2.82%
2022-08-25 0 0.710 0.640 0.800 - - 0 0 - 0.710 0.640 0.800 - - 0 - 0.00%
2022-08-24 0 0.710 0.610 0.730 0.710 0.720 3,000 2,140 0.7133 0.710 0.610 0.730 0.710 0.720 3,000 0.7133 -1.39%
2022-08-23 0 0.720 0.610 0.750 - - 0 0 - 0.720 0.610 0.750 - - 0 - 0.00%
2022-08-22 0 0.720 0.720 - 0.720 0.730 326,000 237,720 0.7292 0.720 0.720 - 0.720 0.730 326,000 0.7292 1.41%
2022-08-19 0 0.710 0.660 0.730 - - 0 0 - 0.710 0.660 0.730 - - 0 - 0.00%
2022-08-18 0 0.710 0.620 0.730 - - 0 0 - 0.710 0.620 0.730 - - 0 - 0.00%
2022-08-17 0 0.710 0.710 0.730 0.710 0.710 4,000 2,840 0.7100 0.710 0.710 0.730 0.710 0.710 4,000 0.7100 0.00%
2022-08-16 0 0.710 0.710 0.730 0.700 0.700 2,000 1,400 0.7000 0.710 0.710 0.730 0.700 0.700 2,000 0.7000 -2.74%
2022-08-15 0 0.730 0.710 0.730 0.700 0.730 33,000 23,840 0.7224 0.730 0.710 0.730 0.700 0.730 33,000 0.7224 1.39%
2022-08-12 0 0.720 0.690 0.730 - - 0 0 - 0.720 0.690 0.730 - - 0 - 0.00%
2022-08-11 0 0.720 0.620 0.720 - - 0 0 - 0.720 0.620 0.720 - - 0 - 0.00%
2022-08-10 0 0.720 0.620 0.730 - - 0 0 - 0.720 0.620 0.730 - - 0 - 0.00%
2022-08-09 0 0.720 0.690 0.720 - - 0 0 - 0.720 0.690 0.720 - - 0 - 0.00%
2022-08-08 0 0.720 0.620 0.730 - - 0 0 - 0.720 0.620 0.730 - - 0 - 0.00%
2022-08-05 0 0.720 0.670 0.730 - - 0 0 - 0.720 0.670 0.730 - - 0 - 0.00%
2022-08-04 0 0.720 0.700 0.730 - - 52 33 0.6346 0.720 0.700 0.730 - - 52 0.6346 0.00%
2022-08-03 0 0.720 0.650 0.730 - - 0 0 - 0.720 0.650 0.730 - - 0 - 0.00%
2022-08-02 0 0.720 0.700 0.720 0.710 0.720 22,000 15,630 0.7105 0.720 0.700 0.720 0.710 0.720 22,000 0.7105 -1.37%
2022-08-01 0 0.730 0.700 0.730 - - 0 0 - 0.730 0.700 0.730 - - 0 - 0.00%
2022-07-29 0 0.730 0.700 0.730 0.730 0.730 14,000 10,220 0.7300 0.730 0.700 0.730 0.730 0.730 14,000 0.7300 1.39%
2022-07-28 0 0.720 0.710 0.730 - - 0 0 - 0.720 0.710 0.730 - - 0 - 0.00%
2022-07-27 0 0.720 0.720 0.730 0.710 0.750 83,000 61,700 0.7434 0.720 0.720 0.730 0.710 0.750 83,000 0.7434 -1.37%
2022-07-26 0 0.730 0.720 0.740 0.730 0.760 120,000 90,180 0.7515 0.730 0.720 0.740 0.730 0.760 120,000 0.7515 1.39%
2022-07-25 0 0.720 0.720 0.730 0.720 0.730 36,000 26,220 0.7283 0.720 0.720 0.730 0.720 0.730 36,000 0.7283 0.00%
2022-07-22 0 0.720 0.710 0.720 0.710 0.720 17,143 12,177 0.7103 0.720 0.710 0.720 0.710 0.720 17,143 0.7103 0.00%
2022-07-21 0 0.720 0.660 0.730 - - 0 0 - 0.720 0.660 0.730 - - 0 - 0.00%
2022-07-20 0 0.720 0.710 0.730 0.710 0.730 59,000 42,680 0.7234 0.720 0.710 0.730 0.710 0.730 59,000 0.7234 0.00%
2022-07-19 0 0.720 0.720 0.740 0.720 0.730 68,000 49,120 0.7224 0.720 0.720 0.740 0.720 0.730 68,000 0.7224 0.00%
2022-07-18 0 0.720 0.710 0.720 0.720 0.720 2,000 1,440 0.7200 0.720 0.710 0.720 0.720 0.720 2,000 0.7200 1.41%
2022-07-15 0 0.710 0.680 0.780 0.710 0.730 45,000 32,030 0.7118 0.710 0.680 0.780 0.710 0.730 45,000 0.7118 -5.33%
2022-07-14 0 0.750 0.730 0.770 - - 0 0 - 0.750 0.730 0.770 - - 0 - 0.00%
2022-07-13 0 0.750 0.730 0.770 - - 0 0 - 0.750 0.730 0.770 - - 0 - 0.00%
2022-07-12 0 0.750 0.730 0.770 - - 0 0 - 0.750 0.730 0.770 - - 0 - 0.00%
2022-07-11 0 0.750 0.750 0.770 0.730 0.760 31,000 23,140 0.7465 0.750 0.750 0.770 0.730 0.760 31,000 0.7465 2.74%
2022-07-08 0 0.730 0.720 0.750 - - 0 0 - 0.730 0.720 0.750 - - 0 - 0.00%
2022-07-07 0 0.730 0.720 0.750 - - 0 0 - 0.730 0.720 0.750 - - 0 - 0.00%
2022-07-06 0 0.730 0.720 0.750 - - 0 0 - 0.730 0.720 0.750 - - 0 - 0.00%
2022-07-05 0 0.730 0.730 0.740 0.730 0.750 30,000 22,100 0.7367 0.730 0.730 0.740 0.730 0.750 30,000 0.7367 -2.67%
2022-07-04 0 0.750 0.740 0.760 0.750 0.780 153,000 117,530 0.7682 0.750 0.740 0.760 0.750 0.780 153,000 0.7682 0.00%
2022-06-30 0 0.750 0.740 0.780 - - 0 0 - 0.750 0.740 0.780 - - 0 - 0.00%
2022-06-29 0 0.750 0.740 0.750 0.750 0.760 40,239 30,202 0.7506 0.750 0.740 0.750 0.750 0.760 40,239 0.7506 -1.32%
2022-06-28 0 0.760 0.750 0.780 0.750 0.760 45,000 34,160 0.7591 0.760 0.750 0.780 0.750 0.760 45,000 0.7591 -1.30%
2022-06-27 0 0.770 0.770 0.790 0.770 0.770 5,000 3,850 0.7700 0.770 0.770 0.790 0.770 0.770 5,000 0.7700 1.32%
2022-06-24 0 0.760 0.760 0.780 0.760 0.800 196,000 151,880 0.7749 0.760 0.760 0.780 0.760 0.800 196,000 0.7749 -2.56%
2022-06-23 0 0.780 0.770 0.800 0.770 0.780 71,000 55,090 0.7759 0.780 0.770 0.800 0.770 0.780 71,000 0.7759 0.00%
2022-06-22 0 0.780 0.770 0.780 0.780 0.780 40,000 31,200 0.7800 0.780 0.770 0.780 0.780 0.780 40,000 0.7800 -2.50%
2022-06-21 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2022-06-20 0 0.800 0.740 0.800 0.800 0.800 2,000 1,600 0.8000 0.800 0.740 0.800 0.800 0.800 2,000 0.8000 0.00%
2022-06-17 0 0.800 0.790 0.800 0.800 0.800 48,000 38,400 0.8000 0.800 0.790 0.800 0.800 0.800 48,000 0.8000 0.00%
2022-06-16 0 0.800 0.800 0.840 - - 0 0 - 0.800 0.800 0.840 - - 0 - 0.00%
2022-06-15 0 0.800 0.800 0.850 - - 0 0 - 0.800 0.800 0.850 - - 0 - 0.00%
2022-06-14 0 0.800 0.800 0.850 - - 0 0 - 0.800 0.800 0.850 - - 0 - 0.00%
2022-06-13 0 0.800 0.800 0.820 0.800 0.820 195,000 157,070 0.8055 0.800 0.800 0.820 0.800 0.820 195,000 0.8055 -2.44%
2022-06-10 0 0.820 0.810 0.840 - - 0 0 - 0.820 0.810 0.840 - - 0 - 0.00%
2022-06-09 0 0.820 0.810 0.840 - - 0 0 - 0.820 0.810 0.840 - - 0 - 0.00%
2022-06-08 0 0.820 0.820 0.830 - - 0 0 - 0.820 0.820 0.830 - - 0 - 1.23%
2022-06-07 0 0.810 0.800 0.850 - - 0 0 - 0.810 0.800 0.850 - - 0 - 0.00%
2022-06-06 0 0.810 0.810 0.820 0.800 0.830 29,000 23,870 0.8231 0.810 0.810 0.820 0.800 0.830 29,000 0.8231 0.00%
2022-06-02 0 0.810 0.800 0.820 0.810 0.840 11,000 9,210 0.8373 0.810 0.800 0.820 0.810 0.840 11,000 0.8373 1.25%
2022-06-01 0 0.800 0.800 0.820 0.790 0.810 390,000 310,820 0.7970 0.800 0.800 0.820 0.790 0.810 390,000 0.7970 -5.88%
2022-05-31 0 0.850 0.790 0.880 - - 0 0 - 0.850 0.790 0.880 - - 0 - 0.00%
2022-05-30 0 0.850 0.810 0.860 0.850 0.850 40,000 34,000 0.8500 0.850 0.810 0.860 0.850 0.850 40,000 0.8500 2.41%
2022-05-27 0 0.830 0.800 0.870 - - 0 0 - 0.830 0.800 0.870 - - 0 - 0.00%
2022-05-26 0 0.830 0.780 0.900 - - 0 0 - 0.830 0.780 0.900 - - 0 - 0.00%
2022-05-25 0 0.830 0.790 0.860 - - 0 0 - 0.830 0.790 0.860 - - 0 - 0.00%
2022-05-24 0 0.830 0.780 0.870 - - 0 0 - 0.830 0.780 0.870 - - 0 - 0.00%
2022-05-23 0 0.830 0.790 0.850 - - 0 0 - 0.830 0.790 0.850 - - 0 - 0.00%
2022-05-20 0 0.830 0.810 0.870 - - 0 0 - 0.830 0.810 0.870 - - 0 - 0.00%
2022-05-19 0 0.830 0.820 0.840 0.810 0.830 42,000 34,460 0.8205 0.830 0.820 0.840 0.810 0.830 42,000 0.8205 2.47%
2022-05-18 0 0.810 0.810 0.860 - - 0 0 - 0.810 0.810 0.860 - - 0 - 0.00%
2022-05-17 0 0.810 0.800 0.860 - - 0 0 - 0.810 0.800 0.860 - - 0 - 0.00%
2022-05-16 0 0.810 0.800 0.860 - - 0 0 - 0.810 0.800 0.860 - - 0 - 0.00%
2022-05-13 0 0.810 0.800 0.820 0.800 0.830 150,000 122,350 0.8157 0.810 0.800 0.820 0.800 0.830 150,000 0.8157 -3.57%
2022-05-12 0 0.840 0.840 0.860 0.820 0.820 16,154 13,281 0.8221 0.840 0.840 0.860 0.820 0.820 16,154 0.8221 1.20%
2022-05-11 0 0.830 0.820 0.850 0.820 0.830 18,000 14,900 0.8278 0.830 0.820 0.850 0.820 0.830 18,000 0.8278 0.00%
2022-05-10 0 0.830 0.830 0.880 0.820 0.850 16,000 13,240 0.8275 0.830 0.830 0.880 0.820 0.850 16,000 0.8275 -2.35%
2022-05-06 0 0.850 0.830 0.880 0.850 0.850 1,000 850 0.8500 0.850 0.830 0.880 0.850 0.850 1,000 0.8500 0.00%
2022-05-05 0 0.850 0.850 0.890 0.850 0.850 4,000 3,400 0.8500 0.850 0.850 0.890 0.850 0.850 4,000 0.8500 -2.30%
2022-05-04 0 0.870 0.860 0.890 0.870 0.890 34,000 29,860 0.8782 0.870 0.860 0.890 0.870 0.890 34,000 0.8782 -1.14%
2022-05-03 0 0.880 0.830 0.890 - - 0 0 - 0.880 0.830 0.890 - - 0 - 0.00%
2022-04-29 0 0.880 0.840 0.880 0.880 0.880 16,000 14,080 0.8800 0.880 0.840 0.880 0.880 0.880 16,000 0.8800 0.00%
2022-04-28 0 0.880 0.860 0.890 0.880 0.880 5,000 4,400 0.8800 0.880 0.860 0.890 0.880 0.880 5,000 0.8800 1.15%
2022-04-27 0 0.870 0.830 0.900 - - 0 0 - 0.870 0.830 0.900 - - 0 - 0.00%
2022-04-26 0 0.870 0.840 0.890 0.810 0.890 39,000 33,150 0.8500 0.870 0.840 0.890 0.810 0.890 39,000 0.8500 -3.33%
2022-04-25 0 0.900 0.880 0.900 0.900 0.900 30,000 27,000 0.9000 0.900 0.880 0.900 0.900 0.900 30,000 0.9000 0.00%
2022-04-22 0 0.900 0.870 0.900 - - 0 0 - 0.900 0.870 0.900 - - 0 - 0.00%
2022-04-21 0 0.900 0.890 0.910 0.900 0.900 21,000 18,900 0.9000 0.900 0.890 0.910 0.900 0.900 21,000 0.9000 0.00%
2022-04-20 0 0.900 0.900 0.920 0.900 0.900 10,000 9,000 0.9000 0.900 0.900 0.920 0.900 0.900 10,000 0.9000 0.00%
2022-04-19 0 0.900 0.870 0.920 0.900 0.900 35,000 31,500 0.9000 0.900 0.870 0.920 0.900 0.900 35,000 0.9000 0.00%
2022-04-14 0 0.900 0.890 0.910 0.860 0.900 9,000 7,980 0.8867 0.900 0.890 0.910 0.860 0.900 9,000 0.8867 -1.10%
2022-04-13 0 0.910 0.900 0.920 0.910 0.910 41,000 37,310 0.9100 0.910 0.900 0.920 0.910 0.910 41,000 0.9100 1.11%
2022-04-12 0 0.900 0.890 0.910 0.900 0.910 59,000 53,180 0.9014 0.900 0.890 0.910 0.900 0.910 59,000 0.9014 0.00%
2022-04-11 0 0.900 0.900 0.920 0.900 0.920 10,000 9,020 0.9020 0.900 0.900 0.920 0.900 0.920 10,000 0.9020 -2.17%
2022-04-08 0 0.920 0.920 0.960 0.920 0.920 2,000 1,840 0.9200 0.920 0.920 0.960 0.920 0.920 2,000 0.9200 0.00%
2022-04-07 0 0.920 0.920 1.000 - - 0 0 - 0.920 0.920 1.000 - - 0 - 0.00%
2022-04-06 0 0.920 0.910 0.940 0.910 0.920 55,000 50,350 0.9155 0.920 0.910 0.940 0.910 0.920 55,000 0.9155 0.00%
2022-04-04 0 0.920 0.900 0.920 0.920 0.920 14,000 12,880 0.9200 0.920 0.900 0.920 0.920 0.920 14,000 0.9200 0.00%
2022-04-01 0 0.920 0.910 0.940 0.880 0.920 39,000 35,290 0.9049 0.920 0.910 0.940 0.880 0.920 39,000 0.9049 -2.13%
2022-03-31 0 0.940 0.920 0.990 - - 0 0 - 0.940 0.920 0.990 - - 0 - 0.00%
2022-03-30 0 0.940 0.920 0.960 - - 0 0 - 0.940 0.920 0.960 - - 0 - 0.00%
2022-03-29 0 0.940 0.930 0.950 0.940 0.940 58,000 54,520 0.9400 0.940 0.930 0.950 0.940 0.940 58,000 0.9400 0.00%
2022-03-28 0 0.940 0.920 0.980 0.910 0.950 12,000 11,360 0.9467 0.940 0.920 0.980 0.910 0.950 12,000 0.9467 -2.08%
2022-03-25 0 0.960 0.950 1.020 - - 0 0 - 0.960 0.950 1.020 - - 0 - 0.00%
2022-03-24 0 0.960 0.950 1.020 - - 0 0 - 0.960 0.950 1.020 - - 0 - 0.00%
2022-03-23 0 0.960 0.960 1.030 - - 0 0 - 0.960 0.960 1.030 - - 0 - 0.00%
2022-03-22 0 0.960 0.950 0.990 0.950 0.980 31,000 30,060 0.9697 0.960 0.950 0.990 0.950 0.980 31,000 0.9697 1.05%
2022-03-21 0 0.950 0.940 1.040 - - 0 0 - 0.950 0.940 1.040 - - 0 - 0.00%
2022-03-18 0 0.950 0.940 1.040 0.950 0.950 10,000 9,500 0.9500 0.950 0.940 1.040 0.950 0.950 10,000 0.9500 0.00%
2022-03-17 0 0.950 0.940 0.980 0.930 0.980 56,000 52,430 0.9363 0.950 0.940 0.980 0.930 0.980 56,000 0.9363 6.74%
2022-03-16 0 0.890 0.890 0.930 0.890 0.890 1,000 890 0.8900 0.890 0.890 0.930 0.890 0.890 1,000 0.8900 0.00%
2022-03-15 0 0.890 0.870 0.950 0.890 0.970 52,000 49,160 0.9454 0.890 0.870 0.950 0.890 0.970 52,000 0.9454 -7.29%
2022-03-14 0 0.960 0.960 0.980 0.950 0.960 23,000 22,000 0.9565 0.960 0.960 0.980 0.950 0.960 23,000 0.9565 -1.03%
2022-03-11 0 0.970 0.970 1.000 0.970 0.980 17,000 16,570 0.9747 0.970 0.970 1.000 0.970 0.980 17,000 0.9747 0.00%
2022-03-10 0 0.970 0.950 1.000 0.970 0.970 14,000 13,660 0.9757 0.970 0.950 1.000 0.970 0.970 14,000 0.9757 0.00%
2022-03-09 0 0.970 0.960 1.000 - - 0 0 - 0.970 0.960 1.000 - - 0 - 0.00%
2022-03-08 0 0.970 0.960 1.000 0.970 0.980 13,311 12,979 0.9751 0.970 0.960 1.000 0.970 0.980 13,311 0.9751 -2.02%
2022-03-07 0 0.990 0.980 1.000 0.970 1.020 73,000 71,800 0.9836 0.990 0.980 1.000 0.970 1.020 73,000 0.9836 -1.00%
2022-03-04 0 1.000 0.970 1.020 - - 0 0 - 1.000 0.970 1.020 - - 0 - 0.00%
2022-03-03 0 1.000 0.970 1.020 - - 0 0 - 1.000 0.970 1.020 - - 0 - 0.00%
2022-03-02 0 1.000 0.970 1.020 - - 0 0 - 1.000 0.970 1.020 - - 0 - 0.00%
2022-03-01 0 1.000 0.970 1.020 1.000 1.010 36,000 36,350 1.0097 1.000 0.970 1.020 1.000 1.010 36,000 1.0097 -0.99%
2022-02-28 0 1.010 1.000 1.030 - - 0 0 - 1.010 1.000 1.030 - - 0 - 0.00%
2022-02-25 0 1.010 1.010 1.020 1.010 1.020 109,000 110,380 1.0127 1.010 1.010 1.020 1.010 1.020 109,000 1.0127 0.00%
2022-02-24 0 1.010 1.000 1.020 1.010 1.060 134,000 136,150 1.0160 1.010 1.000 1.020 1.010 1.060 134,000 1.0160 -1.94%
2022-02-23 0 1.030 1.020 1.050 1.030 1.030 1,009 1,039 1.0297 1.030 1.020 1.050 1.030 1.030 1,009 1.0297 -0.96%
2022-02-22 0 1.040 1.020 1.040 1.010 1.050 102,000 104,320 1.0227 1.040 1.020 1.040 1.010 1.050 102,000 1.0227 0.00%
2022-02-21 0 1.040 1.020 1.050 - - 0 0 - 1.040 1.020 1.050 - - 0 - 0.00%
2022-02-18 0 1.040 1.030 1.040 1.040 1.050 26,000 27,100 1.0423 1.040 1.030 1.040 1.040 1.050 26,000 1.0423 -0.95%
2022-02-17 0 1.050 1.030 1.050 - - 0 0 - 1.050 1.030 1.050 - - 0 - 0.00%
2022-02-16 0 1.050 1.030 1.060 - - 0 0 - 1.050 1.030 1.060 - - 0 - 0.00%
2022-02-15 0 1.050 1.030 1.050 - - 0 0 - 1.050 1.030 1.050 - - 0 - 0.00%
2022-02-14 0 1.050 1.030 1.060 - - 0 0 - 1.050 1.030 1.060 - - 0 - 0.00%
2022-02-11 0 1.050 1.030 1.050 - - 0 0 - 1.050 1.030 1.050 - - 0 - 0.00%
2022-02-10 0 1.050 1.030 1.080 - - 0 0 - 1.050 1.030 1.080 - - 0 - 0.00%
2022-02-09 0 1.050 1.050 1.070 1.030 1.050 300,191 314,949 1.0492 1.050 1.050 1.070 1.030 1.050 300,191 1.0492 0.96%
2022-02-08 0 1.040 1.020 1.040 1.030 1.050 60,000 62,050 1.0342 1.040 1.020 1.040 1.030 1.050 60,000 1.0342 1.96%
2022-02-07 0 1.020 1.020 1.030 1.010 1.030 161,000 164,710 1.0230 1.020 1.020 1.030 1.010 1.030 161,000 1.0230 -1.92%
2022-02-04 0 1.040 1.040 1.050 1.030 1.040 35,000 36,350 1.0386 1.040 1.040 1.050 1.030 1.040 35,000 1.0386 -1.89%
2022-01-31 0 1.060 1.030 1.080 - - 0 0 - 1.060 1.030 1.080 - - 0 - 0.00%
2022-01-28 0 1.060 1.020 1.080 1.020 1.080 2,000 2,100 1.0500 1.060 1.020 1.080 1.020 1.080 2,000 1.0500 2.91%
2022-01-27 0 1.030 1.030 1.080 1.020 1.020 45,000 45,900 1.0200 1.030 1.030 1.080 1.020 1.020 45,000 1.0200 0.00%
2022-01-26 0 1.030 1.030 1.100 1.030 1.030 1,239 1,269 1.0242 1.030 1.030 1.100 1.030 1.030 1,239 1.0242 -5.50%
2022-01-25 0 1.090 1.030 1.100 - - 0 0 - 1.090 1.030 1.100 - - 0 - 0.00%
2022-01-24 0 1.090 1.040 1.090 1.040 1.090 20,000 21,250 1.0625 1.090 1.040 1.090 1.040 1.090 20,000 1.0625 0.93%
2022-01-21 0 1.080 1.030 1.080 1.060 1.080 190,000 203,860 1.0729 1.080 1.030 1.080 1.060 1.080 190,000 1.0729 5.88%
2022-01-20 0 1.020 1.020 1.060 - - 0 0 - 1.020 1.020 1.060 - - 0 - 0.00%
2022-01-19 0 1.020 1.020 1.050 - - 0 0 - 1.020 1.020 1.050 - - 0 - 0.99%
2022-01-18 0 1.010 1.010 1.050 1.010 1.070 222,000 236,070 1.0634 1.010 1.010 1.050 1.010 1.070 222,000 1.0634 0.00%
2022-01-17 0 1.010 1.010 1.030 1.010 1.040 187,000 189,270 1.0121 1.010 1.010 1.030 1.010 1.040 187,000 1.0121 -3.81%
2022-01-14 0 1.050 1.010 1.050 - - 0 0 - 1.050 1.010 1.050 - - 0 - -0.94%
2022-01-13 0 1.060 1.010 1.060 - - 0 0 - 1.060 1.010 1.060 - - 0 - 0.00%
2022-01-12 0 1.060 1.010 1.060 - - 0 0 - 1.060 1.010 1.060 - - 0 - 0.00%
2022-01-11 0 1.060 1.020 1.060 - - 0 0 - 1.060 1.020 1.060 - - 0 - 0.00%
2022-01-10 0 1.060 1.020 1.060 - - 0 0 - 1.060 1.020 1.060 - - 0 - 0.00%
2022-01-07 0 1.060 1.030 1.060 1.050 1.070 24,000 25,260 1.0525 1.060 1.030 1.060 1.050 1.070 24,000 1.0525 0.95%
2022-01-06 0 1.050 1.010 1.050 1.030 1.050 9,000 9,350 1.0389 1.050 1.010 1.050 1.030 1.050 9,000 1.0389 1.94%
2022-01-05 0 1.030 1.000 1.050 1.020 1.030 178,000 180,090 1.0117 1.030 1.000 1.050 1.020 1.030 178,000 1.0117 -0.96%
2022-01-04 0 1.040 1.020 1.040 - - 0 0 - 1.040 1.020 1.040 - - 0 - 0.00%
2022-01-03 0 1.040 1.020 1.050 1.040 1.040 55,000 57,200 1.0400 1.040 1.020 1.050 1.040 1.040 55,000 1.0400 0.00%
2021-12-31 0 1.040 0.970 1.040 1.010 1.040 46,000 47,360 1.0296 1.040 0.970 1.040 1.010 1.040 46,000 1.0296 0.00%
2021-12-30 0 1.040 1.010 1.080 - - 0 0 - 1.040 1.010 1.080 - - 0 - 0.00%
2021-12-29 0 1.040 1.010 1.060 - - 0 0 - 1.040 1.010 1.060 - - 0 - 0.00%
2021-12-28 0 1.040 0.980 1.080 - - 0 0 - 1.040 0.980 1.080 - - 0 - 0.00%
2021-12-24 0 1.040 1.010 1.040 1.040 1.090 6,000 6,290 1.0483 1.040 1.010 1.040 1.040 1.090 6,000 1.0483 2.97%
2021-12-23 0 1.010 0.980 1.010 0.970 1.030 114,000 114,800 1.0070 1.010 0.980 1.010 0.970 1.030 114,000 1.0070 1.00%
2021-12-22 0 1.000 1.000 1.020 - - 0 0 - 1.000 1.000 1.020 - - 0 - 0.00%
2021-12-21 0 1.000 1.000 1.020 1.000 1.010 102,000 102,020 1.0002 1.000 1.000 1.020 1.000 1.010 102,000 1.0002 -1.96%
2021-12-20 0 1.020 0.980 1.030 - - 0 0 - 1.020 0.980 1.030 - - 0 - 0.00%
2021-12-17 0 1.020 0.980 1.040 - - 0 0 - 1.020 0.980 1.040 - - 0 - 0.00%
2021-12-16 0 1.020 1.020 1.030 1.010 1.020 142,000 144,490 1.0175 1.020 1.020 1.030 1.010 1.020 142,000 1.0175 2.00%
2021-12-15 0 1.000 1.000 1.020 1.000 1.000 200,000 200,000 1.0000 1.000 1.000 1.020 1.000 1.000 200,000 1.0000 0.00%
2021-12-14 0 1.000 0.980 1.030 1.000 1.020 112,000 112,150 1.0013 1.000 0.980 1.030 1.000 1.020 112,000 1.0013 -2.91%
2021-12-13 0 1.030 1.020 1.040 - - 0 0 - 1.030 1.020 1.040 - - 0 - 0.00%
2021-12-10 0 1.030 1.030 1.040 1.030 1.030 17,000 17,510 1.0300 1.030 1.030 1.040 1.030 1.030 17,000 1.0300 -0.96%
2021-12-09 0 1.040 1.040 1.050 1.040 1.040 1,000 1,040 1.0400 1.040 1.040 1.050 1.040 1.040 1,000 1.0400 1.96%
2021-12-08 0 1.020 1.020 1.040 1.020 1.020 100,000 102,000 1.0200 1.020 1.020 1.040 1.020 1.020 100,000 1.0200 0.00%
2021-12-07 0 1.020 1.010 1.050 - - 0 0 - 1.020 1.010 1.050 - - 0 - 0.00%
2021-12-06 0 1.020 1.010 1.050 - - 0 0 - 1.020 1.010 1.050 - - 0 - 0.00%
2021-12-03 0 1.020 1.020 1.050 - - 0 0 - 1.020 1.020 1.050 - - 0 - 0.00%
2021-12-02 0 1.020 1.010 1.050 1.020 1.020 6,000 6,120 1.0200 1.020 1.010 1.050 1.020 1.020 6,000 1.0200 -1.92%
2021-12-01 0 1.040 1.040 1.090 1.040 1.040 8,000 8,320 1.0400 1.040 1.040 1.090 1.040 1.040 8,000 1.0400 1.96%
2021-11-30 0 1.020 1.000 1.040 1.020 1.050 59,000 61,560 1.0434 1.020 1.000 1.040 1.020 1.050 59,000 1.0434 -2.86%
2021-11-29 0 1.050 1.020 1.100 - - 0 0 - 1.050 1.020 1.100 - - 0 - 0.00%
2021-11-26 0 1.050 1.020 1.080 - - 0 0 - 1.050 1.020 1.080 - - 0 - 0.00%
2021-11-25 0 1.050 1.020 1.080 - - 0 0 - 1.050 1.020 1.080 - - 0 - 0.00%
2021-11-24 0 1.050 1.050 1.080 1.050 1.050 11,000 11,550 1.0500 1.050 1.050 1.080 1.050 1.050 11,000 1.0500 -2.78%
2021-11-23 0 1.080 1.050 1.080 1.070 1.080 21,000 22,520 1.0724 1.080 1.050 1.080 1.070 1.080 21,000 1.0724 1.89%
2021-11-22 0 1.060 1.030 1.070 - - 0 0 - 1.060 1.030 1.070 - - 0 - -1.85%
2021-11-19 0 1.080 1.040 1.090 1.060 1.090 7,000 7,560 1.0800 1.080 1.040 1.090 1.060 1.090 7,000 1.0800 1.89%
2021-11-18 0 1.060 1.030 1.090 - - 0 0 - 1.060 1.030 1.090 - - 0 - 0.00%
2021-11-17 0 1.060 1.030 1.100 - - 0 0 - 1.060 1.030 1.100 - - 0 - 0.00%
2021-11-16 0 1.060 1.050 1.070 - - 4,000 4,240 1.0600 1.060 1.050 1.070 - - 4,000 1.0600 0.00%
2021-11-15 0 1.060 1.030 1.090 1.050 1.060 20,000 21,170 1.0585 1.060 1.030 1.090 1.050 1.060 20,000 1.0585 2.91%
2021-11-12 0 1.030 1.030 1.050 - - 0 0 - 1.030 1.030 1.050 - - 0 - 0.00%
2021-11-11 0 1.030 1.030 1.040 1.030 1.030 10,000 10,300 1.0300 1.030 1.030 1.040 1.030 1.030 10,000 1.0300 0.00%
2021-11-10 0 1.030 1.030 1.040 1.030 1.030 169,000 174,070 1.0300 1.030 1.030 1.040 1.030 1.030 169,000 1.0300 0.98%
2021-11-09 0 1.020 1.010 1.040 1.020 1.020 51,000 52,020 1.0200 1.020 1.010 1.040 1.020 1.020 51,000 1.0200 -2.86%
2021-11-08 0 1.050 1.020 1.050 - - 0 0 - 1.050 1.020 1.050 - - 0 - 0.00%
2021-11-05 0 1.050 1.020 1.050 - - 0 0 - 1.050 1.020 1.050 - - 0 - 0.00%
2021-11-04 0 1.050 1.020 1.050 1.050 1.050 11,000 11,550 1.0500 1.050 1.020 1.050 1.050 1.050 11,000 1.0500 0.96%
2021-11-03 0 1.040 1.010 1.050 - - 0 0 - 1.040 1.010 1.050 - - 0 - 0.00%
2021-11-02 0 1.040 1.020 1.050 1.020 1.040 192,000 196,840 1.0252 1.040 1.020 1.050 1.020 1.040 192,000 1.0252 1.96%
2021-11-01 0 1.020 1.020 1.050 1.020 1.020 38,000 38,760 1.0200 1.020 1.020 1.050 1.020 1.020 38,000 1.0200 -0.97%
2021-10-29 0 1.030 1.030 1.040 1.020 1.060 59,945 62,088 1.0357 1.030 1.030 1.040 1.020 1.060 59,945 1.0357 -2.83%
2021-10-28 0 1.060 1.030 1.060 1.060 1.060 39,000 41,340 1.0600 1.060 1.030 1.060 1.060 1.060 39,000 1.0600 0.00%
2021-10-27 0 1.060 1.020 1.060 1.060 1.060 20,000 21,200 1.0600 1.060 1.020 1.060 1.060 1.060 20,000 1.0600 -0.93%
2021-10-26 0 1.070 1.040 1.070 1.040 1.070 6,000 6,270 1.0450 1.070 1.040 1.070 1.040 1.070 6,000 1.0450 0.94%
2021-10-25 0 1.060 1.040 1.060 1.050 1.060 12,889 13,507 1.0479 1.060 1.040 1.060 1.050 1.060 12,889 1.0479 -1.85%
2021-10-22 0 1.080 1.050 1.080 1.050 1.080 185,000 198,130 1.0710 1.080 1.050 1.080 1.050 1.080 185,000 1.0710 2.86%
2021-10-21 0 1.050 1.040 1.060 1.050 1.050 107,000 112,350 1.0500 1.050 1.040 1.060 1.050 1.050 107,000 1.0500 0.96%
2021-10-20 0 1.040 1.020 1.040 1.040 1.040 56,000 58,240 1.0400 1.040 1.020 1.040 1.040 1.040 56,000 1.0400 0.00%
2021-10-19 0 1.040 1.020 1.050 1.040 1.040 10,000 10,400 1.0400 1.040 1.020 1.050 1.040 1.040 10,000 1.0400 0.00%
2021-10-18 0 1.040 1.020 1.040 - - 0 0 - 1.040 1.020 1.040 - - 0 - 0.00%
2021-10-15 0 1.040 1.020 1.040 1.040 1.050 19,000 19,800 1.0421 1.040 1.020 1.040 1.040 1.050 19,000 1.0421 0.00%
2021-10-12 0 1.040 1.020 1.040 1.010 1.040 211,047 215,066 1.0190 1.040 1.020 1.040 1.010 1.040 211,047 1.0190 -0.95%
2021-10-11 0 1.050 1.020 1.060 - - 0 0 - 1.050 1.020 1.060 - - 0 - 0.00%
2021-10-08 0 1.050 1.020 1.080 - - 0 0 - 1.050 1.020 1.080 - - 0 - 0.00%
2021-10-07 0 1.050 1.020 1.080 1.050 1.050 209,000 219,450 1.0500 1.050 1.020 1.080 1.050 1.050 209,000 1.0500 0.00%
2021-10-06 0 1.050 1.030 1.050 1.030 1.050 27,000 28,010 1.0374 1.050 1.030 1.050 1.030 1.050 27,000 1.0374 0.96%
2021-10-05 0 1.040 1.020 1.040 1.050 1.050 182,000 190,280 1.0455 1.040 1.020 1.040 1.050 1.050 182,000 1.0455 0.97%
2021-10-04 0 1.030 1.020 1.030 1.030 1.040 226,000 233,380 1.0327 1.030 1.020 1.030 1.030 1.040 226,000 1.0327 -0.96%
2021-09-30 0 1.040 1.020 1.040 1.040 1.040 164,000 170,560 1.0400 1.040 1.020 1.040 1.040 1.040 164,000 1.0400 0.00%
2021-09-29 0 1.040 1.010 1.050 1.010 1.040 13,000 13,460 1.0354 1.040 1.010 1.050 1.010 1.040 13,000 1.0354 1.96%
2021-09-28 0 1.020 1.010 1.050 1.010 1.040 33,000 33,890 1.0270 1.020 1.010 1.050 1.010 1.040 33,000 1.0270 0.99%
2021-09-27 0 1.010 1.010 1.050 1.000 1.000 11,000 11,000 1.0000 1.010 1.010 1.050 1.000 1.000 11,000 1.0000 -1.94%
2021-09-24 0 1.030 1.030 1.050 1.010 1.140 943,000 1,013,970 1.0753 1.030 1.030 1.050 1.010 1.140 943,000 1.0753 -0.96%
2021-09-23 0 1.040 1.030 1.040 1.040 1.050 358,000 375,680 1.0494 1.040 1.030 1.040 1.040 1.050 358,000 1.0494 0.00%
2021-09-21 0 1.040 1.030 1.050 1.040 1.040 50,000 52,000 1.0400 1.040 1.030 1.050 1.040 1.040 50,000 1.0400 0.00%
2021-09-20 0 1.040 1.020 1.040 1.040 1.050 431,000 448,500 1.0406 1.040 1.020 1.040 1.040 1.050 431,000 1.0406 -0.95%
2021-09-17 0 1.050 1.040 1.050 1.040 1.050 427,000 447,050 1.0470 1.050 1.040 1.050 1.040 1.050 427,000 1.0470 -0.94%
2021-09-16 0 1.060 1.040 1.060 1.050 1.070 236,000 250,900 1.0631 1.060 1.040 1.060 1.050 1.070 236,000 1.0631 -0.93%
2021-09-15 0 1.070 1.060 1.090 1.070 1.100 577,000 626,480 1.0858 1.070 1.060 1.090 1.070 1.100 577,000 1.0858 -2.73%
2021-09-14 0 1.100 1.090 1.100 1.090 1.100 1,007,000 1,103,810 1.0961 1.100 1.090 1.100 1.090 1.100 1,007,000 1.0961 0.00%
2021-09-13 0 1.100 1.090 1.100 1.090 1.100 578,000 632,230 1.0938 1.100 1.090 1.100 1.090 1.100 578,000 1.0938 -0.90%
2021-09-10 0 1.130 1.090 1.130 1.130 1.130 54,000 61,020 1.1300 1.110 1.071 1.110 1.110 1.110 54,973 1.1100 0.00%
2021-09-09 0 1.130 1.120 1.130 1.130 1.140 131,000 148,330 1.1323 1.110 1.100 1.110 1.110 1.120 133,360 1.1122 0.00%
2021-09-08 0 1.130 1.120 1.130 1.120 1.150 128,000 145,780 1.1389 1.110 1.100 1.110 1.100 1.130 130,306 1.1187 0.89%
2021-09-07 0 1.120 1.090 1.130 1.120 1.120 105,000 116,980 1.1141 1.100 1.071 1.110 1.100 1.100 106,892 1.0944 -0.88%
2021-09-06 0 1.130 1.090 1.130 - - 0 0 - 1.110 1.071 1.110 - - 0 - 0.00%
2021-09-03 0 1.130 1.090 1.130 1.120 1.130 50,000 56,400 1.1280 1.110 1.071 1.110 1.100 1.110 50,901 1.1080 0.89%
2021-09-02 0 1.120 1.080 1.130 1.080 1.130 205,000 228,760 1.1159 1.100 1.061 1.110 1.061 1.110 208,694 1.0962 -0.88%
2021-09-01 0 1.130 1.070 1.130 1.130 1.130 93,000 105,090 1.1300 1.110 1.051 1.110 1.110 1.110 94,676 1.1100 0.00%
2021-08-31 0 1.130 1.110 1.140 - - 0 0 - 1.110 1.090 1.120 - - 0 - 0.00%
2021-08-30 0 1.130 1.100 1.130 1.090 1.130 206,000 232,130 1.1268 1.110 1.081 1.110 1.071 1.110 209,712 1.1069 0.89%
2021-08-27 0 1.120 1.110 1.130 1.120 1.170 548,000 621,840 1.1347 1.100 1.090 1.110 1.100 1.149 557,874 1.1147 1.82%
2021-08-26 0 1.100 1.100 1.130 - - 0 0 - 1.081 1.081 1.110 - - 0 - 0.00%
2021-08-25 0 1.100 1.070 1.120 1.090 1.100 23,000 25,250 1.0978 1.081 1.051 1.100 1.071 1.081 23,414 1.0784 0.92%
2021-08-24 0 1.090 1.090 1.130 1.060 1.060 10,000 10,600 1.0600 1.071 1.071 1.110 1.041 1.041 10,180 1.0412 1.87%
2021-08-23 0 1.070 1.070 1.120 1.070 1.100 59,000 64,330 1.0903 1.051 1.051 1.100 1.051 1.081 60,063 1.0710 1.90%
2021-08-20 0 1.050 1.050 1.170 1.050 1.080 252,000 268,930 1.0672 1.031 1.031 1.149 1.031 1.061 256,541 1.0483 -1.87%
2021-08-19 0 1.070 1.070 1.100 1.070 1.080 10,167 10,895 1.0716 1.051 1.051 1.081 1.051 1.061 10,350 1.0526 -4.46%
2021-08-18 0 1.120 1.080 1.120 - - 0 0 - 1.100 1.061 1.100 - - 0 - 0.00%
2021-08-17 0 1.120 1.080 1.170 1.100 1.120 35,000 38,590 1.1026 1.100 1.061 1.149 1.081 1.100 35,631 1.0831 -0.88%
2021-08-16 0 1.130 1.130 1.170 1.120 1.170 17,000 19,800 1.1647 1.110 1.110 1.149 1.100 1.149 17,306 1.1441 -4.24%
2021-08-13 0 1.180 1.180 1.230 1.160 1.180 48,000 56,160 1.1700 1.159 1.159 1.208 1.139 1.159 48,865 1.1493 0.00%
2021-08-12 0 1.180 1.160 1.180 - - 0 0 - 1.159 1.139 1.159 - - 0 - -1.67%
2021-08-11 0 1.200 1.130 1.250 1.200 1.200 5,000 6,000 1.2000 1.179 1.110 1.228 1.179 1.179 5,090 1.1788 0.00%
2021-08-10 0 1.200 1.180 1.200 1.150 1.210 3,000 3,550 1.1833 1.179 1.159 1.179 1.130 1.189 3,054 1.1624 0.84%
2021-08-09 0 1.190 1.110 1.210 - - 231 251 1.0866 1.169 1.090 1.189 - - 235 1.0673 0.00%
2021-08-06 0 1.190 1.110 1.200 1.170 1.190 17,000 20,090 1.1818 1.169 1.090 1.179 1.149 1.169 17,306 1.1608 6.25%
2021-08-05 0 1.120 1.120 1.180 1.110 1.110 15,000 16,650 1.1100 1.100 1.100 1.159 1.090 1.090 15,270 1.0904 -1.75%
2021-08-04 0 1.140 1.100 1.160 1.100 1.150 295,168 325,619 1.1032 1.120 1.081 1.139 1.081 1.130 300,486 1.0836 0.88%
2021-08-03 0 1.130 1.070 1.140 - - 0 0 - 1.110 1.051 1.120 - - 0 - 0.00%
2021-08-02 0 1.130 1.090 1.140 1.090 1.130 2,000 2,220 1.1100 1.110 1.071 1.120 1.071 1.110 2,036 1.0904 1.80%
2021-07-30 0 1.110 1.090 1.110 1.080 1.110 559,000 614,110 1.0986 1.090 1.071 1.090 1.061 1.090 569,072 1.0791 -1.77%
2021-07-29 0 1.130 1.100 1.140 1.080 1.170 314,000 350,610 1.1166 1.110 1.081 1.120 1.061 1.149 319,658 1.0968 4.63%
2021-07-28 0 1.080 1.080 1.120 1.080 1.100 153,000 165,270 1.0802 1.061 1.061 1.100 1.061 1.081 155,757 1.0611 -1.82%
2021-07-27 0 1.100 1.070 1.100 1.060 1.140 82,000 89,400 1.0902 1.081 1.051 1.081 1.041 1.120 83,477 1.0709 -4.35%
2021-07-26 0 1.150 1.140 1.150 1.140 1.210 456,000 529,220 1.1606 1.130 1.120 1.130 1.120 1.189 464,216 1.1400 -10.16%
2021-07-23 0 1.280 1.220 1.300 - - 0 0 - 1.257 1.198 1.277 - - 0 - -2.29%
2021-07-22 0 1.310 1.250 1.330 - - 0 0 - 1.287 1.228 1.306 - - 0 - 0.00%
2021-07-21 0 1.310 1.240 1.330 1.240 1.330 22,000 27,960 1.2709 1.287 1.218 1.306 1.218 1.306 22,396 1.2484 8.26%
2021-07-20 0 1.210 1.200 1.210 1.200 1.330 130,000 160,670 1.2359 1.189 1.179 1.189 1.179 1.306 132,342 1.2140 -3.97%
2021-07-19 0 1.260 1.270 1.320 1.260 1.330 38,000 49,870 1.3124 1.238 1.248 1.297 1.238 1.306 38,685 1.2891 -6.67%
2021-07-16 0 1.350 1.340 1.350 1.330 1.370 358,000 486,130 1.3579 1.326 1.316 1.326 1.306 1.346 364,450 1.3339 -0.74%
2021-07-15 0 1.360 1.330 1.360 1.360 1.360 15,000 20,400 1.3600 1.336 1.306 1.336 1.336 1.336 15,270 1.3359 0.74%
2021-07-14 0 1.350 1.340 1.350 1.330 1.350 33,000 44,330 1.3433 1.326 1.316 1.326 1.306 1.326 33,595 1.3196 -0.74%
2021-07-13 0 1.360 1.350 1.370 1.360 1.370 238,000 323,690 1.3600 1.336 1.326 1.346 1.336 1.346 242,288 1.3360 0.00%
2021-07-12 0 1.360 1.330 1.360 1.340 1.360 124,000 168,450 1.3585 1.336 1.306 1.336 1.316 1.336 126,234 1.3344 3.03%
2021-07-09 0 1.320 1.310 1.350 1.300 1.340 25,047 33,139 1.3231 1.297 1.287 1.326 1.277 1.316 25,498 1.2997 -0.75%
2021-07-08 0 1.330 1.330 1.350 1.320 1.380 330,000 448,510 1.3591 1.306 1.306 1.326 1.297 1.356 335,946 1.3351 -3.62%
2021-07-07 0 1.380 1.360 1.390 1.340 1.380 73,000 98,440 1.3485 1.356 1.336 1.365 1.316 1.356 74,315 1.3246 0.73%
2021-07-06 0 1.370 1.360 1.380 1.310 1.380 145,000 194,650 1.3424 1.346 1.336 1.356 1.287 1.356 147,613 1.3187 2.24%
2021-07-05 0 1.340 1.320 1.350 1.320 1.380 361,000 480,760 1.3317 1.316 1.297 1.326 1.297 1.356 367,505 1.3082 2.29%
2021-07-02 0 1.310 1.310 1.340 1.310 1.330 281,000 370,530 1.3186 1.287 1.287 1.316 1.287 1.306 286,063 1.2953 0.77%
2021-06-30 0 1.300 1.280 1.310 1.300 1.340 306,000 400,230 1.3079 1.277 1.257 1.287 1.277 1.316 311,514 1.2848 -2.26%
2021-06-29 0 1.330 1.310 1.330 1.320 1.340 377,019 501,274 1.3296 1.306 1.287 1.306 1.297 1.316 383,812 1.3060 -2.21%
2021-06-28 0 1.360 1.330 1.360 1.360 1.370 21,000 28,570 1.3605 1.336 1.306 1.336 1.336 1.346 21,378 1.3364 3.03%
2021-06-25 0 1.320 1.320 1.380 1.320 1.360 333,000 444,170 1.3338 1.297 1.297 1.356 1.297 1.336 339,000 1.3102 0.76%
2021-06-24 0 1.310 1.310 1.350 1.310 1.310 290,000 379,900 1.3100 1.287 1.287 1.326 1.287 1.287 295,225 1.2868 0.00%
2021-06-23 0 1.310 1.300 1.360 1.310 1.330 209,000 275,510 1.3182 1.287 1.277 1.336 1.287 1.306 212,766 1.2949 -0.76%
2021-06-22 0 1.320 1.320 1.340 1.320 1.340 375,000 499,120 1.3310 1.297 1.297 1.316 1.297 1.316 381,757 1.3074 -1.49%
2021-06-21 0 1.340 1.320 1.380 1.310 1.340 101,000 135,310 1.3397 1.316 1.297 1.356 1.287 1.316 102,820 1.3160 1.52%
2021-06-18 0 1.320 1.310 1.380 1.310 1.330 156,023 206,499 1.3235 1.297 1.287 1.356 1.287 1.306 158,834 1.3001 1.54%
2021-06-17 0 1.300 1.300 1.350 1.300 1.300 10,000 13,000 1.3000 1.277 1.277 1.326 1.277 1.277 10,180 1.2770 -0.76%
2021-06-16 0 1.310 1.280 1.360 1.310 1.310 5,000 6,550 1.3100 1.287 1.257 1.336 1.287 1.287 5,090 1.2868 0.00%
2021-06-15 0 1.310 1.290 1.320 1.310 1.310 41,000 53,710 1.3100 1.287 1.267 1.297 1.287 1.287 41,739 1.2868 -1.50%
2021-06-11 0 1.330 1.290 1.330 1.290 1.330 11,000 14,590 1.3264 1.306 1.267 1.306 1.267 1.306 11,198 1.3029 0.00%
2021-06-10 0 1.330 1.330 1.340 1.300 1.330 15,000 19,620 1.3080 1.306 1.306 1.316 1.277 1.306 15,270 1.2848 1.53%
2021-06-09 0 1.310 1.310 1.320 1.310 1.320 126,000 165,710 1.3152 1.287 1.287 1.297 1.287 1.297 128,270 1.2919 -2.24%
2021-06-08 0 1.340 1.320 1.340 1.310 1.340 10,000 13,130 1.3130 1.316 1.297 1.316 1.287 1.316 10,180 1.2898 2.29%
2021-06-07 0 1.310 1.310 1.330 1.310 1.360 583,000 774,830 1.3290 1.287 1.287 1.306 1.287 1.336 593,505 1.3055 -4.38%
2021-06-04 0 1.370 1.320 1.390 1.370 1.380 25,000 34,490 1.3796 1.346 1.297 1.365 1.346 1.356 25,450 1.3552 -1.44%
2021-06-03 0 1.390 1.310 1.390 1.350 1.390 571,000 787,480 1.3791 1.365 1.287 1.365 1.326 1.365 581,288 1.3547 -1.42%
2021-06-02 0 1.410 1.370 1.420 - - 0 0 - 1.385 1.346 1.395 - - 0 - 0.00%
2021-06-01 0 1.410 1.370 1.430 - - 0 0 - 1.385 1.346 1.405 - - 0 - 0.00%
2021-05-31 0 1.410 1.370 1.410 1.410 1.410 18,000 24,700 1.3722 1.385 1.346 1.385 1.385 1.385 18,324 1.3479 0.00%
2021-05-28 0 1.410 1.410 1.440 1.410 1.430 48,000 68,420 1.4254 1.385 1.385 1.415 1.385 1.405 48,865 1.4002 0.71%
2021-05-27 0 1.400 1.350 1.400 1.370 1.400 134,000 186,070 1.3886 1.375 1.326 1.375 1.346 1.375 136,414 1.3640 1.45%
2021-05-26 0 1.380 1.320 1.390 1.320 1.380 67,000 90,260 1.3472 1.356 1.297 1.365 1.297 1.356 68,207 1.3233 4.55%
2021-05-25 0 1.320 1.310 1.370 - - 0 0 - 1.297 1.287 1.346 - - 0 - 0.00%
2021-05-24 0 1.320 1.310 1.320 1.320 1.350 48,000 63,940 1.3321 1.297 1.287 1.297 1.297 1.326 48,865 1.3085 1.15%
2021-05-21 0 1.330 1.340 1.390 1.330 1.350 64,000 85,610 1.3377 1.282 1.292 1.340 1.282 1.301 66,401 1.2893 0.00%
2021-05-20 0 1.330 1.320 1.340 1.330 1.340 13,000 17,330 1.3331 1.282 1.272 1.292 1.282 1.292 13,488 1.2849 -2.92%
2021-05-18 0 1.370 1.330 1.380 1.310 1.380 325,000 435,200 1.3391 1.320 1.282 1.330 1.263 1.330 337,194 1.2907 0.00%
2021-05-17 0 1.370 1.350 1.370 - - 0 0 - 1.320 1.301 1.320 - - 0 - -2.84%
2021-05-14 0 1.410 1.350 1.410 - - 0 0 - 1.359 1.301 1.359 - - 0 - 0.00%
2021-05-13 0 1.410 1.350 1.410 1.410 1.410 101,000 142,410 1.4100 1.359 1.301 1.359 1.359 1.359 104,790 1.3590 0.00%
2021-05-12 0 1.410 1.330 1.460 - - 23 28 1.2174 1.359 1.282 1.407 - - 24 1.1734 0.00%
2021-05-11 0 1.410 1.330 1.400 1.410 1.430 75,000 106,250 1.4167 1.359 1.282 1.349 1.359 1.378 77,814 1.3654 -1.40%
2021-05-10 0 1.430 1.420 1.440 1.430 1.500 49,000 70,350 1.4357 1.378 1.369 1.388 1.378 1.446 50,838 1.3838 -3.38%
2021-05-07 0 1.480 1.440 1.480 1.410 1.490 128,000 183,580 1.4342 1.426 1.388 1.426 1.359 1.436 132,803 1.3824 2.07%
2021-05-06 0 1.450 1.390 1.450 1.410 1.410 10,000 14,100 1.4100 1.398 1.340 1.398 1.359 1.359 10,375 1.3590 -1.36%
2021-05-05 0 1.470 1.420 1.460 1.340 1.480 232,000 327,990 1.4138 1.417 1.369 1.407 1.292 1.426 240,705 1.3626 6.52%
2021-05-04 0 1.380 1.330 1.380 1.350 1.380 160,000 217,120 1.3570 1.330 1.282 1.330 1.301 1.330 166,003 1.3079 2.99%
2021-05-03 0 1.340 1.340 1.390 1.330 1.380 92,000 124,020 1.3480 1.292 1.292 1.340 1.282 1.330 95,452 1.2993 -1.47%
2021-04-30 0 1.360 1.360 1.390 1.340 1.420 129,000 177,040 1.3724 1.311 1.311 1.340 1.292 1.369 133,840 1.3228 -2.86%
2021-04-29 0 1.400 1.370 1.400 1.380 1.460 172,421 242,604 1.4070 1.349 1.320 1.349 1.330 1.407 178,890 1.3562 0.00%
2021-04-28 0 1.400 1.370 1.400 1.320 1.440 1,216,000 1,680,690 1.3821 1.349 1.320 1.349 1.272 1.388 1,261,625 1.3322 9.38%
2021-04-27 0 1.280 1.290 1.300 1.200 1.310 329,000 415,050 1.2616 1.234 1.243 1.253 1.157 1.263 341,344 1.2159 4.07%
2021-04-26 0 1.230 1.230 1.240 1.150 1.250 600,000 719,590 1.1993 1.186 1.186 1.195 1.108 1.205 622,512 1.1559 6.96%
2021-04-23 0 1.150 1.140 1.150 1.130 1.150 196,028 222,770 1.1364 1.108 1.099 1.108 1.089 1.108 203,383 1.0953 4.55%
2021-04-22 0 1.100 1.090 1.140 1.100 1.100 49,000 53,900 1.1000 1.060 1.051 1.099 1.060 1.060 50,838 1.0602 0.00%
2021-04-21 0 1.100 1.070 1.100 1.100 1.100 28,000 30,800 1.1000 1.060 1.031 1.060 1.060 1.060 29,051 1.0602 -0.90%
2021-04-20 0 1.110 1.100 1.110 1.100 1.170 36,085 40,070 1.1104 1.070 1.060 1.070 1.060 1.128 37,439 1.0703 2.78%
2021-04-19 0 1.080 1.080 1.140 1.080 1.080 50,000 54,000 1.0800 1.041 1.041 1.099 1.041 1.041 51,876 1.0409 1.89%
2021-04-16 0 1.060 1.060 1.080 1.060 1.070 91,000 96,680 1.0624 1.022 1.022 1.041 1.022 1.031 94,414 1.0240 0.95%
2021-04-15 0 1.050 1.050 1.070 1.050 1.070 139,000 147,730 1.0628 1.012 1.012 1.031 1.012 1.031 144,215 1.0244 -0.94%
2021-04-14 0 1.060 1.060 1.080 1.060 1.060 29,000 30,740 1.0600 1.022 1.022 1.041 1.022 1.022 30,088 1.0217 -0.93%
2021-04-13 0 1.070 1.060 1.070 1.070 1.070 1,000 1,070 1.0700 1.031 1.022 1.031 1.031 1.031 1,038 1.0313 0.94%
2021-04-12 0 1.060 1.060 1.070 1.050 1.070 24,000 25,350 1.0563 1.022 1.022 1.031 1.012 1.031 24,900 1.0181 0.00%
2021-04-09 0 1.060 1.060 1.070 1.060 1.070 29,000 30,930 1.0666 1.022 1.022 1.031 1.022 1.031 30,088 1.0280 0.95%
2021-04-08 0 1.050 1.050 1.070 1.050 1.060 181,000 190,500 1.0525 1.012 1.012 1.031 1.012 1.022 187,791 1.0144 0.00%
2021-04-07 0 1.050 1.050 1.060 1.050 1.070 112,023 118,263 1.0557 1.012 1.012 1.022 1.012 1.031 116,226 1.0175 0.96%
2021-04-01 0 1.040 1.040 1.060 1.040 1.050 158,000 165,220 1.0457 1.002 1.002 1.022 1.002 1.012 163,928 1.0079 0.97%
2021-03-31 0 1.030 1.030 1.060 1.030 1.060 118,000 122,700 1.0398 0.993 0.993 1.022 0.993 1.022 122,427 1.0022 -2.83%
2021-03-30 0 1.060 1.040 1.060 1.060 1.070 28,000 29,890 1.0675 1.022 1.002 1.022 1.022 1.031 29,051 1.0289 0.00%
2021-03-29 0 1.060 1.050 1.060 1.060 1.070 89,000 94,350 1.0601 1.022 1.012 1.022 1.022 1.031 92,339 1.0218 0.00%
2021-03-26 0 1.060 1.040 1.060 1.060 1.070 33,000 34,930 1.0585 1.022 1.002 1.022 1.022 1.031 34,238 1.0202 1.92%
2021-03-25 0 1.040 1.040 1.070 1.040 1.100 116,000 124,800 1.0759 1.002 1.002 1.031 1.002 1.060 120,352 1.0370 -7.96%
2021-03-24 0 1.130 1.100 1.130 - - 0 0 - 1.089 1.060 1.089 - - 0 - -0.88%
2021-03-23 0 1.140 1.100 1.140 1.100 1.140 58,000 64,370 1.1098 1.099 1.060 1.099 1.060 1.099 60,176 1.0697 -0.87%
2021-03-22 0 1.150 1.160 1.170 1.030 1.180 1,483,000 1,625,950 1.0964 1.108 1.118 1.128 0.993 1.137 1,538,643 1.0567 10.58%
2021-03-19 0 1.040 1.040 1.050 1.040 1.060 388,000 407,960 1.0514 1.002 1.002 1.012 1.002 1.022 402,558 1.0134 -1.89%
2021-03-18 0 1.060 1.050 1.070 1.050 1.070 164,000 174,110 1.0616 1.022 1.012 1.031 1.012 1.031 170,153 1.0233 0.95%
2021-03-17 0 1.050 1.050 1.070 1.040 1.060 336,000 352,970 1.0505 1.012 1.012 1.031 1.002 1.022 348,607 1.0125 0.96%
2021-03-16 0 1.040 1.040 1.060 1.040 1.050 208,000 216,830 1.0425 1.002 1.002 1.022 1.002 1.012 215,804 1.0048 -1.89%
2021-03-15 0 1.060 1.060 1.070 1.040 1.070 253,000 267,250 1.0563 1.022 1.022 1.031 1.002 1.031 262,493 1.0181 2.91%
2021-03-12 0 1.030 1.030 1.060 1.020 1.040 307,000 315,600 1.0280 0.993 0.993 1.022 0.983 1.002 318,519 0.9908 -0.96%
2021-03-11 0 1.040 1.040 1.060 1.040 1.050 42,000 43,700 1.0405 1.002 1.002 1.022 1.002 1.012 43,576 1.0028 0.00%
2021-03-10 0 1.040 1.040 1.060 1.040 1.060 108,000 113,370 1.0497 1.002 1.002 1.022 1.002 1.022 112,052 1.0118 -1.89%
2021-03-09 0 1.060 1.040 1.080 1.030 1.080 147,000 153,500 1.0442 1.022 1.002 1.041 0.993 1.041 152,515 1.0065 0.95%
2021-03-08 0 1.050 1.050 1.110 1.040 1.070 189,000 198,420 1.0498 1.012 1.012 1.070 1.002 1.031 196,091 1.0119 0.00%
2021-03-05 0 1.050 1.050 1.070 1.040 1.090 4,480,000 4,684,200 1.0456 1.012 1.012 1.031 1.002 1.051 4,648,091 1.0078 0.96%
2021-03-04 0 1.040 1.040 1.050 1.010 1.050 168,000 173,380 1.0320 1.002 1.002 1.012 0.973 1.012 174,303 0.9947 1.96%
2021-03-03 0 1.020 1.010 1.040 1.010 1.020 407,000 412,910 1.0145 0.983 0.973 1.002 0.973 0.983 422,271 0.9778 0.99%
2021-03-02 0 1.010 1.010 1.020 1.000 1.030 419,000 425,380 1.0152 0.973 0.973 0.983 0.964 0.993 434,721 0.9785 -1.94%
2021-03-01 0 1.030 1.020 1.030 1.000 1.030 85,000 86,550 1.0182 0.993 0.983 0.993 0.964 0.993 88,189 0.9814 3.00%
2021-02-26 0 1.000 1.000 1.010 0.990 1.020 2,111,023 2,116,052 1.0024 0.964 0.964 0.973 0.954 0.983 2,190,229 0.9661 -2.91%
2021-02-25 0 1.030 1.020 1.030 1.010 1.080 1,052,000 1,089,030 1.0352 0.993 0.983 0.993 0.973 1.041 1,091,471 0.9978 -3.74%
2021-02-24 0 1.070 1.050 1.070 1.050 1.090 330,500 353,685 1.0702 1.031 1.012 1.031 1.012 1.051 342,900 1.0315 -3.60%
2021-02-23 0 1.110 1.090 1.110 1.070 1.120 400,000 437,690 1.0942 1.070 1.051 1.070 1.031 1.079 415,008 1.0547 0.91%
2021-02-22 0 1.100 1.090 1.110 1.070 1.120 186,000 205,730 1.1061 1.060 1.051 1.070 1.031 1.079 192,979 1.0661 0.92%
2021-02-19 0 1.090 1.080 1.090 1.060 1.090 56,000 59,770 1.0673 1.051 1.041 1.051 1.022 1.051 58,101 1.0287 0.00%
2021-02-18 0 1.090 1.070 1.090 1.060 1.110 187,000 201,380 1.0769 1.051 1.031 1.051 1.022 1.070 194,016 1.0380 -0.91%
2021-02-17 0 1.100 1.090 1.100 1.090 1.120 653,475 720,222 1.1021 1.060 1.051 1.060 1.051 1.079 677,994 1.0623 0.92%
2021-02-16 0 1.090 1.080 1.100 1.050 1.110 354,000 381,970 1.0790 1.051 1.041 1.060 1.012 1.070 367,282 1.0400 3.81%
2021-02-11 0 1.050 1.020 1.090 - - 0 0 - 1.012 0.983 1.051 - - 0 - 0.00%
2021-02-10 0 1.050 1.030 1.050 1.020 1.070 268,526 281,083 1.0468 1.012 0.993 1.012 0.983 1.031 278,601 1.0089 1.94%
2021-02-09 0 1.030 1.010 1.030 1.010 1.030 96,000 97,880 1.0196 0.993 0.973 0.993 0.973 0.993 99,602 0.9827 0.00%
2021-02-08 0 1.030 1.010 1.040 1.000 1.050 341,000 343,560 1.0075 0.993 0.973 1.002 0.964 1.012 353,794 0.9711 -0.96%
2021-02-05 0 1.040 1.030 1.060 1.010 1.080 167,000 172,370 1.0322 1.002 0.993 1.022 0.973 1.041 173,266 0.9948 0.00%
2021-02-04 0 1.040 1.020 1.040 1.020 1.190 287,000 302,040 1.0524 1.002 0.983 1.002 0.983 1.147 297,768 1.0143 -3.70%
2021-02-03 0 1.080 1.070 1.080 1.020 1.080 156,000 161,400 1.0346 1.041 1.031 1.041 0.983 1.041 161,853 0.9972 2.86%
2021-02-02 0 1.050 1.020 1.050 1.020 1.050 59,000 60,780 1.0302 1.012 0.983 1.012 0.983 1.012 61,214 0.9929 1.94%
2021-02-01 0 1.030 1.010 1.030 - - 0 0 - 0.993 0.973 0.993 - - 0 - 0.00%
2021-01-29 0 1.030 1.010 1.040 1.010 1.040 263,000 267,970 1.0189 0.993 0.973 1.002 0.973 1.002 272,868 0.9821 0.98%
2021-01-28 0 1.020 1.020 1.030 1.020 1.020 54,000 55,080 1.0200 0.983 0.983 0.993 0.983 0.983 56,026 0.9831 0.00%
2021-01-27 0 1.020 1.020 1.040 1.020 1.020 11,000 11,220 1.0200 0.983 0.983 1.002 0.983 0.983 11,413 0.9831 0.99%
2021-01-26 0 1.010 1.010 1.040 1.000 1.010 91,000 91,590 1.0065 0.973 0.973 1.002 0.964 0.973 94,414 0.9701 0.00%
2021-01-25 0 1.010 1.010 1.030 1.000 1.020 150,000 152,310 1.0154 0.973 0.973 0.993 0.964 0.983 155,628 0.9787 0.00%
2021-01-22 0 1.010 1.000 1.010 1.000 1.010 29,000 29,010 1.0003 0.973 0.964 0.973 0.964 0.973 30,088 0.9642 0.00%
2021-01-21 0 1.010 1.010 1.020 0.990 1.010 115,000 115,440 1.0038 0.973 0.973 0.983 0.954 0.973 119,315 0.9675 2.02%
2021-01-20 0 0.990 0.990 1.000 0.990 1.010 115,000 114,870 0.9989 0.954 0.954 0.964 0.954 0.973 119,315 0.9627 -1.00%
2021-01-19 0 1.000 0.990 1.010 0.990 1.010 221,000 221,670 1.0030 0.964 0.954 0.973 0.954 0.973 229,292 0.9668 0.00%
2021-01-18 0 1.000 0.990 1.000 0.980 1.000 71,000 70,940 0.9992 0.964 0.954 0.964 0.945 0.964 73,664 0.9630 1.01%
2021-01-15 0 0.990 0.990 1.000 0.980 1.010 188,000 187,120 0.9953 0.954 0.954 0.964 0.945 0.973 195,054 0.9593 -2.94%
2021-01-14 0 1.020 1.010 1.030 0.990 1.020 112,000 112,610 1.0054 0.983 0.973 0.993 0.954 0.983 116,202 0.9691 0.00%
2021-01-13 0 1.020 1.010 1.030 0.990 1.030 31,000 31,720 1.0232 0.983 0.973 0.993 0.954 0.993 32,163 0.9862 0.99%
2021-01-12 0 1.010 1.010 1.030 0.990 1.010 92,000 92,110 1.0012 0.973 0.973 0.993 0.954 0.973 95,452 0.9650 2.02%
2021-01-11 0 0.990 0.980 1.000 0.990 0.990 59,000 58,410 0.9900 0.954 0.945 0.964 0.954 0.954 61,214 0.9542 -1.98%
2021-01-08 0 1.010 0.990 1.020 0.990 1.010 30,119 30,054 0.9978 0.973 0.954 0.983 0.954 0.973 31,249 0.9618 2.02%
2021-01-07 0 0.990 0.990 1.030 0.990 1.000 49,000 48,990 0.9998 0.954 0.954 0.993 0.954 0.964 50,838 0.9636 0.00%
2021-01-06 0 0.990 0.990 1.000 0.980 1.000 156,000 154,460 0.9901 0.954 0.954 0.964 0.945 0.964 161,853 0.9543 0.00%
2021-01-05 0 0.990 0.980 0.990 0.990 1.000 111,000 110,830 0.9985 0.954 0.945 0.954 0.954 0.964 115,165 0.9624 -1.00%
2021-01-04 0 1.000 1.000 1.010 0.990 1.000 39,000 38,990 0.9997 0.964 0.964 0.973 0.954 0.964 40,463 0.9636 0.00%
2020-12-31 0 1.000 1.000 1.010 1.000 1.000 150,000 150,000 1.0000 0.964 0.964 0.973 0.964 0.964 155,628 0.9638 -1.96%
2020-12-30 0 1.020 1.000 1.020 1.000 1.030 187,000 188,760 1.0094 0.983 0.964 0.983 0.964 0.993 194,016 0.9729 2.00%
2020-12-29 0 1.000 0.990 1.010 - - 0 0 - 0.964 0.954 0.973 - - 0 - 0.00%
2020-12-28 0 1.000 0.990 1.010 - - 0 0 - 0.964 0.954 0.973 - - 0 - 0.00%
2020-12-24 0 1.000 0.990 1.010 1.000 1.000 10,000 10,000 1.0000 0.964 0.954 0.973 0.964 0.964 10,375 0.9638 0.00%
2020-12-23 0 1.000 0.990 1.000 1.000 1.000 4,000 4,000 1.0000 0.964 0.954 0.964 0.964 0.964 4,150 0.9638 1.01%
2020-12-22 0 0.990 0.990 1.000 0.990 1.010 79,000 78,930 0.9991 0.954 0.954 0.964 0.954 0.973 81,964 0.9630 -2.94%
2020-12-21 0 1.020 1.010 1.050 1.020 1.020 3,000 3,060 1.0200 0.983 0.973 1.012 0.983 0.983 3,113 0.9831 -0.97%
2020-12-18 0 1.030 1.020 1.040 1.000 1.060 331,000 339,040 1.0243 0.993 0.983 1.002 0.964 1.022 343,419 0.9872 3.00%
2020-12-17 0 1.000 0.990 1.010 1.000 1.000 46,000 46,000 1.0000 0.964 0.954 0.973 0.964 0.964 47,726 0.9638 1.01%
2020-12-16 0 0.990 0.990 1.000 0.990 0.990 117,000 115,830 0.9900 0.954 0.954 0.964 0.954 0.954 121,390 0.9542 0.00%
2020-12-15 0 0.990 0.980 0.990 0.990 0.990 17,000 16,770 0.9865 0.954 0.945 0.954 0.954 0.954 17,638 0.9508 0.00%
2020-12-14 0 0.990 0.990 1.000 0.980 1.000 176,023 175,371 0.9963 0.954 0.954 0.964 0.945 0.964 182,627 0.9603 -1.00%
2020-12-11 0 1.000 0.970 0.980 0.980 1.000 710,000 695,970 0.9802 0.964 0.935 0.945 0.945 0.964 736,639 0.9448 0.00%
2020-12-10 0 1.000 0.990 1.000 0.980 1.010 189,000 188,170 0.9956 0.964 0.954 0.964 0.945 0.973 196,091 0.9596 0.00%
2020-12-09 0 1.000 1.000 1.010 1.000 1.000 10,000 10,000 1.0000 0.964 0.964 0.973 0.964 0.964 10,375 0.9638 -0.99%
2020-12-08 0 1.010 1.010 1.020 1.010 1.040 16,000 16,310 1.0194 0.973 0.973 0.983 0.973 1.002 16,600 0.9825 -1.94%
2020-12-07 0 1.030 1.020 1.040 1.010 1.060 127,023 133,533 1.0513 0.993 0.983 1.002 0.973 1.022 131,789 1.0132 3.00%
2020-12-04 0 1.000 1.000 1.010 1.000 1.010 41,000 41,400 1.0098 0.964 0.964 0.973 0.964 0.973 42,538 0.9732 0.00%
2020-12-03 0 1.000 0.990 1.010 - - 0 0 - 0.964 0.954 0.973 - - 0 - 0.00%
2020-12-02 0 1.000 0.990 1.010 - - 0 0 - 0.964 0.954 0.973 - - 0 - 0.00%
2020-12-01 0 1.000 0.990 1.000 0.990 1.000 52,000 51,990 0.9998 0.964 0.954 0.964 0.954 0.964 53,951 0.9637 0.00%
2020-11-30 0 1.000 1.000 1.010 1.000 1.010 67,000 67,100 1.0015 0.964 0.964 0.973 0.964 0.973 69,514 0.9653 0.00%
2020-11-27 0 1.000 0.990 1.010 1.000 1.000 82,191 82,185 0.9999 0.964 0.954 0.973 0.964 0.964 85,275 0.9638 0.00%
2020-11-26 0 1.000 1.000 1.010 1.000 1.010 269,000 269,180 1.0007 0.964 0.964 0.973 0.964 0.973 279,093 0.9645 -0.99%
2020-11-25 0 1.010 1.010 1.040 1.000 1.060 93,000 95,980 1.0320 0.973 0.973 1.002 0.964 1.022 96,489 0.9947 1.00%
2020-11-24 0 1.000 1.000 1.010 1.000 1.010 87,000 87,460 1.0053 0.964 0.964 0.973 0.964 0.973 90,264 0.9689 0.00%
2020-11-23 0 1.000 1.000 1.010 1.000 1.010 124,000 124,200 1.0016 0.964 0.964 0.973 0.964 0.973 128,653 0.9654 -0.99%
2020-11-20 0 1.010 0.990 1.010 1.000 1.010 48,000 48,180 1.0038 0.973 0.954 0.973 0.964 0.973 49,801 0.9675 1.00%
2020-11-19 0 1.000 0.990 1.010 1.000 1.000 15,000 15,000 1.0000 0.964 0.954 0.973 0.964 0.964 15,563 0.9638 1.01%
2020-11-18 0 0.990 0.980 1.010 0.990 1.000 113,000 112,120 0.9922 0.954 0.945 0.973 0.954 0.964 117,240 0.9563 0.00%
2020-11-17 0 0.990 0.990 1.000 0.980 1.000 414,000 410,490 0.9915 0.954 0.954 0.964 0.945 0.964 429,533 0.9557 -2.94%
2020-11-16 0 1.020 1.010 1.020 1.000 1.020 76,000 76,420 1.0055 0.983 0.973 0.983 0.964 0.983 78,852 0.9692 -1.92%
2020-11-13 0 1.040 1.000 1.040 - - 0 0 - 1.002 0.964 1.002 - - 0 - 0.00%
2020-11-12 0 1.040 1.010 1.050 - - 0 0 - 1.002 0.973 1.012 - - 0 - 0.00%
2020-11-11 0 1.040 1.020 1.040 1.020 1.040 35,000 35,800 1.0229 1.002 0.983 1.002 0.983 1.002 36,313 0.9859 2.97%
2020-11-10 0 1.010 1.010 1.030 - - 0 0 - 0.973 0.973 0.993 - - 0 - 0.00%
2020-11-09 0 1.010 0.990 1.020 0.990 1.020 54,000 54,640 1.0119 0.973 0.954 0.983 0.954 0.983 56,026 0.9753 1.00%
2020-11-06 0 1.000 0.990 1.030 1.000 1.030 23,000 23,300 1.0130 0.964 0.954 0.993 0.964 0.993 23,863 0.9764 0.00%
2020-11-05 0 1.000 1.000 1.030 - - 0 0 - 0.964 0.964 0.993 - - 0 - 0.00%
2020-11-04 0 1.000 1.000 1.020 1.000 1.000 77,000 77,000 1.0000 0.964 0.964 0.983 0.964 0.964 79,889 0.9638 0.00%
2020-11-03 0 1.000 1.000 1.030 1.000 1.000 50,000 50,000 1.0000 0.964 0.964 0.993 0.964 0.964 51,876 0.9638 0.00%
2020-11-02 0 1.000 1.000 1.040 1.000 1.000 20,000 20,000 1.0000 0.964 0.964 1.002 0.964 0.964 20,750 0.9638 0.00%
2020-10-30 0 1.000 1.000 1.020 1.000 1.010 51,000 51,110 1.0022 0.964 0.964 0.983 0.964 0.973 52,914 0.9659 -0.99%
2020-10-29 0 1.010 1.010 1.040 1.010 1.020 51,000 51,920 1.0180 0.973 0.973 1.002 0.973 0.983 52,914 0.9812 -0.98%
2020-10-28 0 1.020 1.000 1.030 0.990 1.020 91,000 90,780 0.9976 0.983 0.964 0.993 0.954 0.983 94,414 0.9615 -0.97%
2020-10-27 0 1.030 1.030 1.040 1.030 1.040 6,000 6,210 1.0350 0.993 0.993 1.002 0.993 1.002 6,225 0.9976 -0.96%
2020-10-23 0 1.040 1.040 1.060 1.040 1.050 47,000 49,340 1.0498 1.002 1.002 1.022 1.002 1.012 48,763 1.0118 -0.95%
2020-10-22 0 1.050 1.030 1.060 1.040 1.050 192,000 200,560 1.0446 1.012 0.993 1.022 1.002 1.012 199,204 1.0068 0.00%
2020-10-21 0 1.050 1.040 1.050 1.050 1.050 3,000 3,150 1.0500 1.012 1.002 1.012 1.012 1.012 3,113 1.0120 0.96%
2020-10-20 0 1.040 1.040 1.050 - - 0 0 - 1.002 1.002 1.012 - - 0 - 0.00%
2020-10-19 0 1.040 1.040 1.060 1.040 1.060 1,027,000 1,078,330 1.0500 1.002 1.002 1.022 1.002 1.022 1,065,533 1.0120 0.00%
2020-10-16 0 1.040 1.030 1.060 1.040 1.060 242,000 256,210 1.0587 1.002 0.993 1.022 1.002 1.022 251,080 1.0204 -0.95%
2020-10-15 0 1.050 1.010 1.050 1.010 1.080 591,000 624,400 1.0565 1.012 0.973 1.012 0.973 1.041 613,174 1.0183 2.94%
2020-10-14 0 1.020 1.020 1.040 - - 0 0 - 0.983 0.983 1.002 - - 0 - 0.99%
2020-10-12 0 1.010 1.010 1.040 1.010 1.010 18,000 18,180 1.0100 0.973 0.973 1.002 0.973 0.973 18,675 0.9735 0.00%
2020-10-09 0 1.010 1.000 1.040 - - 0 0 - 0.973 0.964 1.002 - - 0 - 0.00%
2020-10-08 0 1.010 1.010 1.040 - - 0 0 - 0.973 0.973 1.002 - - 0 - 1.00%
2020-10-07 0 1.000 0.990 1.040 1.000 1.000 10,000 10,000 1.0000 0.964 0.954 1.002 0.964 0.964 10,375 0.9638 0.00%
2020-10-06 0 1.000 0.990 1.040 - - 0 0 - 0.964 0.954 1.002 - - 0 - 0.00%
2020-10-05 0 1.000 0.990 1.040 1.000 1.000 17,000 17,000 1.0000 0.964 0.954 1.002 0.964 0.964 17,638 0.9638 -1.96%
2020-09-30 0 1.020 1.020 1.040 0.990 0.990 1,009 998 0.9891 0.983 0.983 1.002 0.954 0.954 1,047 0.9533 0.00%
2020-09-29 0 1.020 0.990 1.030 - - 0 0 - 0.983 0.954 0.993 - - 0 - 0.00%
2020-09-28 0 1.020 0.990 1.040 - - 0 0 - 0.983 0.954 1.002 - - 0 - 0.00%
2020-09-25 0 1.020 0.980 1.030 - - 0 0 - 0.983 0.945 0.993 - - 0 - 0.00%
2020-09-24 0 1.020 0.980 1.030 0.960 1.020 35,000 34,870 0.9963 0.983 0.945 0.993 0.925 0.983 36,313 0.9603 -0.97%
2020-09-23 0 1.030 0.950 1.030 - - 0 0 - 0.993 0.916 0.993 - - 0 - 0.00%
2020-09-22 0 1.030 0.990 1.030 - - 0 0 - 0.993 0.954 0.993 - - 0 - 0.00%
2020-09-21 0 1.030 1.000 1.030 - - 0 0 - 0.993 0.964 0.993 - - 0 - 0.00%
2020-09-18 0 1.030 1.000 1.040 1.030 1.030 10,000 10,300 1.0300 0.993 0.964 1.002 0.993 0.993 10,375 0.9928 -0.96%
2020-09-17 0 1.040 1.020 1.040 1.040 1.040 10,000 10,400 1.0400 1.002 0.983 1.002 1.002 1.002 10,375 1.0024 0.00%
2020-09-16 0 1.040 1.020 1.040 1.030 1.040 71,000 73,640 1.0372 1.002 0.983 1.002 0.993 1.002 73,664 0.9997 0.00%
2020-09-15 0 1.040 1.030 1.040 1.030 1.040 3,000 3,110 1.0367 1.002 0.993 1.002 0.993 1.002 3,113 0.9992 0.00%
2020-09-14 0 1.040 1.030 1.040 1.040 1.040 22,000 22,880 1.0400 1.002 0.993 1.002 1.002 1.002 22,825 1.0024 0.00%
2020-09-11 0 1.040 1.040 1.080 1.040 1.050 3,000 3,130 1.0433 1.002 1.002 1.041 1.002 1.012 3,113 1.0056 0.00%
2020-09-10 0 1.040 1.040 1.080 1.040 1.060 29,023 30,543 1.0524 1.002 1.002 1.041 1.002 1.022 30,112 1.0143 -0.95%
2020-09-09 0 1.050 1.050 1.080 - - 0 0 - 1.012 1.012 1.041 - - 0 - 0.00%
2020-09-08 0 1.050 1.050 1.070 1.050 1.060 33,000 34,900 1.0576 1.012 1.012 1.031 1.012 1.022 34,238 1.0193 0.00%
2020-09-07 0 1.050 1.040 1.060 1.050 1.050 5,000 5,250 1.0500 1.012 1.002 1.022 1.012 1.012 5,188 1.0120 0.00%
2020-09-04 0 1.050 1.030 1.050 1.040 1.050 11,000 11,470 1.0427 1.012 0.993 1.012 1.002 1.012 11,413 1.0050 0.96%
2020-09-03 0 1.040 1.020 1.040 1.030 1.040 23,000 23,740 1.0322 1.002 0.983 1.002 0.993 1.002 23,863 0.9948 0.00%
2020-09-02 0 1.040 1.020 1.040 1.020 1.040 17,000 17,540 1.0318 1.002 0.983 1.002 0.983 1.002 17,638 0.9945 0.00%
2020-09-01 0 1.040 1.040 1.050 - - 0 0 - 1.002 1.002 1.012 - - 0 - 0.00%
2020-08-31 0 1.040 1.040 1.050 1.040 1.040 24,000 24,960 1.0400 1.002 1.002 1.012 1.002 1.002 24,900 1.0024 -0.95%
2020-08-28 0 1.050 1.050 1.060 1.040 1.050 79,000 82,510 1.0444 1.012 1.012 1.022 1.002 1.012 81,964 1.0067 0.00%
2020-08-27 0 1.050 1.050 1.060 1.040 1.110 208,000 218,620 1.0511 1.012 1.012 1.022 1.002 1.070 215,804 1.0130 0.96%
2020-08-26 0 1.040 1.040 1.050 1.040 1.040 12,000 12,480 1.0400 1.002 1.002 1.012 1.002 1.002 12,450 1.0024 -0.95%
2020-08-25 0 1.050 1.030 1.050 1.050 1.050 152,000 159,600 1.0500 1.012 0.993 1.012 1.012 1.012 157,703 1.0120 0.00%
2020-08-24 0 1.050 1.030 1.050 1.030 1.050 157,000 164,810 1.0497 1.012 0.993 1.012 0.993 1.012 162,891 1.0118 0.00%
2020-08-21 0 1.050 1.030 1.060 1.030 1.050 22,000 22,850 1.0386 1.012 0.993 1.022 0.993 1.012 22,825 1.0011 0.00%
2020-08-20 0 1.050 1.030 1.060 1.020 1.050 164,000 171,520 1.0459 1.012 0.993 1.022 0.983 1.012 170,153 1.0080 0.00%
2020-08-19 0 1.050 1.050 1.060 1.050 1.060 40,000 42,050 1.0513 1.012 1.012 1.022 1.012 1.022 41,501 1.0132 0.00%
2020-08-18 0 1.050 1.040 1.050 1.050 1.050 29,095 30,545 1.0498 1.012 1.002 1.012 1.012 1.012 30,187 1.0119 -1.87%
2020-08-17 0 1.070 1.050 1.090 1.050 1.070 59,000 62,820 1.0647 1.031 1.012 1.051 1.012 1.031 61,214 1.0262 1.90%
2020-08-14 0 1.050 1.050 1.090 1.050 1.070 49,000 51,970 1.0606 1.012 1.012 1.051 1.012 1.031 50,838 1.0223 0.00%
2020-08-13 0 1.050 1.040 1.050 1.030 1.050 115,210 120,300 1.0442 1.012 1.002 1.012 0.993 1.012 119,533 1.0064 -0.94%
2020-08-12 0 1.060 1.050 1.080 1.040 1.170 90,000 98,450 1.0939 1.022 1.012 1.041 1.002 1.128 93,377 1.0543 0.95%
2020-08-11 0 1.050 1.020 1.050 - - 0 0 - 1.012 0.983 1.012 - - 0 - 0.00%
2020-08-10 0 1.050 1.020 1.050 1.050 1.050 49,000 51,450 1.0500 1.012 0.983 1.012 1.012 1.012 50,838 1.0120 0.00%
2020-08-07 0 1.050 1.020 1.060 - - 0 0 - 1.012 0.983 1.022 - - 0 - 0.00%
2020-08-06 0 1.050 1.030 1.060 - - 0 0 - 1.012 0.993 1.022 - - 0 - 0.00%
2020-08-05 0 1.050 1.040 1.060 1.020 1.060 112,210 117,415 1.0464 1.012 1.002 1.022 0.983 1.022 116,420 1.0085 0.00%
2020-08-04 0 1.050 1.030 1.060 - - 0 0 - 1.012 0.993 1.022 - - 0 - 0.00%
2020-08-03 0 1.050 1.010 1.050 1.050 1.050 1,000 1,050 1.0500 1.012 0.973 1.012 1.012 1.012 1,038 1.0120 0.00%
2020-07-31 0 1.050 1.040 1.060 1.040 1.050 16,000 16,760 1.0475 1.012 1.002 1.022 1.002 1.012 16,600 1.0096 0.00%
2020-07-30 0 1.050 1.050 1.060 1.050 1.060 156,000 164,200 1.0526 1.012 1.012 1.022 1.012 1.022 161,853 1.0145 0.00%
2020-07-29 0 1.050 1.040 1.060 1.030 1.050 146,000 152,500 1.0445 1.012 1.002 1.022 0.993 1.012 151,478 1.0067 1.94%
2020-07-28 0 1.030 1.030 1.140 - - 0 0 - 0.993 0.993 1.099 - - 0 - 0.00%
2020-07-27 0 1.030 1.020 1.120 1.030 1.040 4,000 4,140 1.0350 0.993 0.983 1.079 0.993 1.002 4,150 0.9976 0.98%
2020-07-24 0 1.020 1.010 1.040 1.020 1.050 54,000 56,640 1.0489 0.983 0.973 1.002 0.983 1.012 56,026 1.0110 -2.86%
2020-07-23 0 1.050 1.050 1.060 1.050 1.050 14,000 14,700 1.0500 1.012 1.012 1.022 1.012 1.012 14,525 1.0120 -0.94%
2020-07-22 0 1.060 1.010 1.050 1.050 1.060 126,019 132,739 1.0533 1.022 0.973 1.012 1.012 1.022 130,747 1.0152 1.92%
2020-07-21 0 1.040 1.020 1.060 1.000 1.040 6,000 6,100 1.0167 1.002 0.983 1.022 0.964 1.002 6,225 0.9799 0.00%
2020-07-20 0 1.040 1.040 1.050 1.040 1.050 91,000 95,540 1.0499 1.002 1.002 1.012 1.002 1.012 94,414 1.0119 0.97%
2020-07-17 0 1.030 1.030 1.050 - - 0 0 - 0.993 0.993 1.012 - - 0 - 1.98%
2020-07-16 0 1.010 1.010 1.050 1.010 1.050 114,000 117,560 1.0312 0.973 0.973 1.012 0.973 1.012 118,277 0.9939 -3.81%
2020-07-15 0 1.050 1.050 1.060 1.050 1.060 291,000 308,310 1.0595 1.012 1.012 1.022 1.012 1.022 301,918 1.0212 0.00%
2020-07-14 0 1.050 1.040 1.060 1.050 1.070 62,000 65,470 1.0560 1.012 1.002 1.022 1.012 1.031 64,326 1.0178 0.00%
2020-07-13 0 1.050 1.050 1.070 1.040 1.060 341,000 359,350 1.0538 1.012 1.012 1.031 1.002 1.022 353,794 1.0157 0.00%
2020-07-10 0 1.050 1.050 1.070 1.050 1.070 167,000 177,210 1.0611 1.012 1.012 1.031 1.012 1.031 173,266 1.0228 0.00%
2020-07-09 0 1.050 1.040 1.060 1.050 1.060 119,000 125,460 1.0543 1.012 1.002 1.022 1.012 1.022 123,465 1.0162 0.00%
2020-07-08 0 1.050 1.040 1.060 1.050 1.070 210,000 222,320 1.0587 1.012 1.002 1.022 1.012 1.031 217,879 1.0204 -0.94%
2020-07-07 0 1.060 1.050 1.060 1.040 1.060 337,000 355,040 1.0535 1.022 1.012 1.022 1.002 1.022 349,644 1.0154 0.95%
2020-07-06 0 1.050 1.050 1.140 - - 0 0 - 1.012 1.012 1.099 - - 0 - 0.00%
2020-07-03 0 1.050 1.030 1.140 1.050 1.050 17,000 17,850 1.0500 1.012 0.993 1.099 1.012 1.012 17,638 1.0120 0.00%
2020-07-02 0 1.050 1.040 1.050 1.030 1.050 8,000 8,280 1.0350 1.012 1.002 1.012 0.993 1.012 8,300 0.9976 1.94%
2020-06-30 0 1.030 1.030 1.120 - - 0 0 - 0.993 0.993 1.079 - - 0 - 0.00%
2020-06-29 0 1.030 1.030 1.120 1.020 1.030 14,000 14,410 1.0293 0.993 0.993 1.079 0.983 0.993 14,525 0.9921 -1.90%
2020-06-26 0 1.050 1.040 1.070 1.050 1.050 15,000 15,750 1.0500 1.012 1.002 1.031 1.012 1.012 15,563 1.0120 -0.94%
2020-06-24 0 1.060 1.060 1.090 1.050 1.060 16,000 16,950 1.0594 1.022 1.022 1.051 1.012 1.022 16,600 1.0211 0.00%
2020-06-23 0 1.060 1.040 1.110 1.050 1.060 72,119 75,940 1.0530 1.022 1.002 1.070 1.012 1.022 74,825 1.0149 0.95%
2020-06-22 0 1.050 1.030 1.070 - - 0 0 - 1.012 0.993 1.031 - - 0 - 0.00%
2020-06-19 0 1.050 1.030 1.070 - - 0 0 - 1.012 0.993 1.031 - - 0 - 0.00%
2020-06-18 0 1.050 1.050 1.070 1.050 1.050 1,000 1,050 1.0500 1.012 1.012 1.031 1.012 1.012 1,038 1.0120 -0.94%
2020-06-17 0 1.060 1.060 1.070 1.050 1.060 33,000 34,890 1.0573 1.022 1.022 1.031 1.012 1.022 34,238 1.0190 0.00%
2020-06-16 0 1.060 1.030 1.060 1.030 1.060 16,000 16,800 1.0500 1.022 0.993 1.022 0.993 1.022 16,600 1.0120 3.92%
2020-06-15 0 1.020 1.020 1.090 1.020 1.060 6,000 6,220 1.0367 0.983 0.983 1.051 0.983 1.022 6,225 0.9992 -3.77%
2020-06-12 0 1.060 1.020 1.090 - - 0 0 - 1.022 0.983 1.051 - - 0 - 0.00%
2020-06-11 0 1.060 1.050 1.060 1.050 1.060 94,000 99,580 1.0594 1.022 1.012 1.022 1.012 1.022 97,527 1.0211 0.00%
2020-06-10 0 1.060 1.060 1.100 1.040 1.050 53,000 55,620 1.0494 1.022 1.022 1.060 1.002 1.012 54,989 1.0115 0.95%
2020-06-09 0 1.050 1.040 1.130 1.050 1.060 307,000 322,840 1.0516 1.012 1.002 1.089 1.012 1.022 318,519 1.0136 0.00%
2020-06-08 0 1.050 1.040 1.060 1.030 1.080 1,562,023 1,641,552 1.0509 1.012 1.002 1.022 0.993 1.041 1,620,631 1.0129 -0.94%
2020-06-05 0 1.060 1.060 1.130 1.020 1.050 6,076 6,304 1.0375 1.022 1.022 1.089 0.983 1.012 6,304 1.0000 0.00%
2020-06-04 0 1.060 1.060 1.120 1.060 1.060 1,023 1,083 1.0587 1.022 1.022 1.079 1.022 1.022 1,061 1.0204 0.00%
2020-06-03 0 1.060 1.060 1.160 1.060 1.090 61,000 65,250 1.0697 1.022 1.022 1.118 1.022 1.051 63,289 1.0310 -2.75%
2020-06-02 0 1.090 1.080 1.090 1.090 1.120 33,000 36,080 1.0933 1.051 1.041 1.051 1.051 1.079 34,238 1.0538 0.00%
2020-06-01 0 1.120 1.080 1.150 1.120 1.220 12,023 14,195 1.1807 1.051 1.013 1.079 1.051 1.144 12,817 1.1075 0.00%
2020-05-29 0 1.120 1.070 1.260 1.090 1.090 6,000 6,540 1.0900 1.051 1.004 1.182 1.022 1.022 6,396 1.0224 0.00%
2020-05-28 0 1.120 1.100 1.260 - - 0 0 - 1.051 1.032 1.182 - - 0 - 0.00%
2020-05-27 0 1.120 1.120 1.260 1.100 1.100 55,000 60,500 1.1000 1.051 1.051 1.182 1.032 1.032 58,634 1.0318 1.82%
2020-05-26 0 1.100 1.100 1.260 1.100 1.110 10,576 11,636 1.1002 1.032 1.032 1.182 1.032 1.041 11,275 1.0320 0.00%
2020-05-25 0 1.100 1.100 1.150 1.100 1.140 127,480 144,653 1.1347 1.032 1.032 1.079 1.032 1.069 135,903 1.0644 -1.79%
2020-05-22 0 1.120 1.120 1.260 1.120 1.140 9,000 10,180 1.1311 1.051 1.051 1.182 1.051 1.069 9,595 1.0610 -1.75%
2020-05-21 0 1.140 1.110 1.140 - - 0 0 - 1.069 1.041 1.069 - - 0 - 0.00%
2020-05-20 0 1.140 1.140 1.250 1.140 1.140 30,000 34,200 1.1400 1.069 1.069 1.173 1.069 1.069 31,982 1.0693 0.00%
2020-05-19 0 1.140 1.120 1.140 1.140 1.160 8,000 9,220 1.1525 1.069 1.051 1.069 1.069 1.088 8,529 1.0811 1.79%
2020-05-18 0 1.120 1.120 1.160 1.100 1.110 25,000 27,710 1.1084 1.051 1.051 1.088 1.032 1.041 26,652 1.0397 -4.27%
2020-05-15 0 1.170 1.110 1.260 1.150 1.160 12,000 13,870 1.1558 1.097 1.041 1.182 1.079 1.088 12,793 1.0842 1.74%
2020-05-14 0 1.150 1.110 1.150 1.160 1.160 20,000 23,200 1.1600 1.079 1.041 1.079 1.088 1.088 21,322 1.0881 -3.36%
2020-05-13 0 1.190 1.130 1.200 - - 0 0 - 1.116 1.060 1.126 - - 0 - 0.00%
2020-05-12 0 1.190 1.150 1.190 - - 0 0 - 1.116 1.079 1.116 - - 0 - 0.00%
2020-05-11 0 1.190 1.180 1.190 1.150 1.190 121,000 143,030 1.1821 1.116 1.107 1.116 1.079 1.116 128,995 1.1088 0.85%
2020-05-08 0 1.180 1.130 1.180 1.160 1.180 21,000 24,660 1.1743 1.107 1.060 1.107 1.088 1.107 22,388 1.1015 3.51%
2020-05-07 0 1.140 1.100 1.180 - - 0 0 - 1.069 1.032 1.107 - - 0 - 0.00%
2020-05-06 0 1.140 1.100 1.280 1.130 1.140 39,000 44,450 1.1397 1.069 1.032 1.201 1.060 1.069 41,577 1.0691 0.00%
2020-05-05 0 1.140 1.110 1.180 - - 0 0 - 1.069 1.041 1.107 - - 0 - 0.00%
2020-05-04 0 1.140 1.110 1.170 1.140 1.140 12,000 13,680 1.1400 1.069 1.041 1.097 1.069 1.069 12,793 1.0693 -1.72%
2020-04-29 0 1.160 1.140 1.180 1.160 1.160 30,000 34,800 1.1600 1.088 1.069 1.107 1.088 1.088 31,982 1.0881 1.75%
2020-04-28 0 1.140 1.140 1.150 1.140 1.140 13,000 14,820 1.1400 1.069 1.069 1.079 1.069 1.069 13,859 1.0693 -0.87%
2020-04-27 0 1.150 1.120 1.170 1.080 1.150 41,000 45,920 1.1200 1.079 1.051 1.097 1.013 1.079 43,709 1.0506 0.00%
2020-04-24 0 1.150 1.100 1.280 - - 0 0 - 1.079 1.032 1.201 - - 0 - 0.00%
2020-04-23 0 1.150 1.150 1.180 - - 499 573 1.1483 1.079 1.079 1.107 - - 532 1.0771 0.00%
2020-04-22 0 1.150 1.130 1.170 1.070 1.150 56,000 61,470 1.0977 1.079 1.060 1.097 1.004 1.079 59,700 1.0296 0.00%
2020-04-21 0 1.150 1.150 1.260 1.140 1.160 19,000 21,810 1.1479 1.079 1.079 1.182 1.069 1.088 20,255 1.0767 -1.71%
2020-04-20 0 1.170 1.120 1.170 - - 0 0 - 1.097 1.051 1.097 - - 0 - 0.00%
2020-04-17 0 1.170 1.140 1.300 1.100 1.170 62,000 71,200 1.1484 1.097 1.069 1.219 1.032 1.097 66,097 1.0772 4.46%
2020-04-16 0 1.120 1.100 1.160 1.120 1.120 22,000 24,640 1.1200 1.051 1.032 1.088 1.051 1.051 23,454 1.0506 1.82%
2020-04-15 0 1.100 1.100 1.170 1.090 1.120 11,000 12,070 1.0973 1.032 1.032 1.097 1.022 1.051 11,727 1.0293 -5.17%
2020-04-14 0 1.160 1.120 1.160 - - 0 0 - 1.088 1.051 1.088 - - 0 - 0.00%
2020-04-09 0 1.160 1.060 1.160 1.030 1.180 17,000 18,310 1.0771 1.088 0.994 1.088 0.966 1.107 18,123 1.0103 3.57%
2020-04-08 0 1.120 1.080 1.200 - - 0 0 - 1.051 1.013 1.126 - - 0 - 0.00%
2020-04-07 0 1.120 1.100 1.170 1.080 1.170 8,000 9,040 1.1300 1.051 1.032 1.097 1.013 1.097 8,529 1.0600 -5.08%
2020-04-06 0 1.180 1.110 1.190 1.110 1.180 26,000 30,180 1.1608 1.107 1.041 1.116 1.041 1.107 27,718 1.0888 5.36%
2020-04-03 0 1.120 1.120 1.270 1.090 1.090 6,000 6,540 1.0900 1.051 1.051 1.191 1.022 1.022 6,396 1.0224 0.00%
2020-04-02 0 1.120 1.120 1.190 1.080 1.140 17,000 18,830 1.1076 1.051 1.051 1.116 1.013 1.069 18,123 1.0390 0.90%
2020-04-01 0 1.110 1.100 1.110 - - 0 0 - 1.041 1.032 1.041 - - 0 - -6.72%
2020-03-31 0 1.190 1.150 1.190 1.150 1.190 17,000 19,690 1.1582 1.116 1.079 1.116 1.079 1.116 18,123 1.0864 6.25%
2020-03-30 0 1.120 1.030 1.180 1.120 1.120 4,000 4,480 1.1200 1.051 0.966 1.107 1.051 1.051 4,264 1.0506 0.00%
2020-03-27 0 1.120 1.120 1.290 1.100 1.100 1,000 1,100 1.1000 1.051 1.051 1.210 1.032 1.032 1,066 1.0318 -5.08%
2020-03-26 0 1.180 1.040 1.200 - - 0 0 - 1.107 0.976 1.126 - - 0 - 0.00%
2020-03-25 0 1.180 1.040 1.200 1.030 1.190 93,000 106,980 1.1503 1.107 0.976 1.126 0.966 1.116 99,145 1.0790 12.38%
2020-03-24 0 1.050 1.050 1.180 - - 0 0 - 0.985 0.985 1.107 - - 0 - 0.96%
2020-03-23 0 1.040 1.040 1.130 1.040 1.110 35,000 36,750 1.0500 0.976 0.976 1.060 0.976 1.041 37,313 0.9849 -6.31%
2020-03-20 0 1.110 1.050 1.190 - - 0 0 - 1.041 0.985 1.116 - - 0 - 0.00%
2020-03-19 0 1.110 1.110 1.180 1.100 1.100 30,000 33,000 1.1000 1.041 1.041 1.107 1.032 1.032 31,982 1.0318 -6.72%
2020-03-18 0 1.190 1.100 1.200 1.170 1.200 13,499 15,883 1.1766 1.116 1.032 1.126 1.097 1.126 14,391 1.1037 8.18%
2020-03-17 0 1.100 1.100 1.170 1.100 1.100 9,000 9,900 1.1000 1.032 1.032 1.097 1.032 1.032 9,595 1.0318 -5.98%
2020-03-16 0 1.170 1.090 1.170 1.090 1.170 19,000 20,940 1.1021 1.097 1.022 1.097 1.022 1.097 20,255 1.0338 0.86%
2020-03-13 0 1.160 1.110 1.160 1.080 1.160 186,000 214,130 1.1512 1.088 1.041 1.088 1.013 1.088 198,290 1.0799 -2.52%
2020-03-12 0 1.190 1.180 1.260 1.190 1.210 99,000 118,720 1.1992 1.116 1.107 1.182 1.116 1.135 105,542 1.1249 -1.65%
2020-03-11 0 1.210 1.210 1.240 1.200 1.200 13,000 15,540 1.1954 1.135 1.135 1.163 1.126 1.126 13,859 1.1213 -2.42%
2020-03-10 0 1.240 1.210 1.240 1.200 1.250 58,000 69,970 1.2064 1.163 1.135 1.163 1.126 1.173 61,832 1.1316 -1.59%
2020-03-09 0 1.260 1.260 1.270 1.260 1.300 20,000 25,430 1.2715 1.182 1.182 1.191 1.182 1.219 21,322 1.1927 -3.08%
2020-03-06 0 1.300 1.290 1.320 - - 0 0 - 1.219 1.210 1.238 - - 0 - 0.00%
2020-03-05 0 1.300 1.300 1.320 1.300 1.320 22,000 28,840 1.3109 1.219 1.219 1.238 1.219 1.238 23,454 1.2297 -1.52%
2020-03-04 0 1.320 1.310 1.340 1.320 1.350 237,000 315,000 1.3291 1.238 1.229 1.257 1.238 1.266 252,660 1.2467 0.76%
2020-03-03 0 1.310 1.310 1.370 1.310 1.320 60,000 79,100 1.3183 1.229 1.229 1.285 1.229 1.238 63,965 1.2366 -0.76%
2020-03-02 0 1.320 1.310 1.350 1.300 1.330 32,000 41,930 1.3103 1.238 1.229 1.266 1.219 1.248 34,114 1.2291 0.76%
2020-02-28 0 1.310 1.320 1.350 1.310 1.320 56,000 73,670 1.3155 1.229 1.238 1.266 1.229 1.238 59,700 1.2340 -1.50%
2020-02-27 0 1.330 1.330 1.390 1.330 1.330 20,000 26,600 1.3300 1.248 1.248 1.304 1.248 1.248 21,322 1.2476 -4.32%
2020-02-26 0 1.390 1.330 1.390 1.330 1.390 3,000 4,110 1.3700 1.304 1.248 1.304 1.248 1.304 3,198 1.2851 2.96%
2020-02-25 0 1.350 1.330 1.370 - - 0 0 - 1.266 1.248 1.285 - - 0 - 0.00%
2020-02-24 0 1.350 1.330 1.370 1.350 1.370 7,000 9,490 1.3557 1.266 1.248 1.285 1.266 1.285 7,463 1.2717 -0.74%
2020-02-21 0 1.360 1.340 1.360 1.340 1.390 126,000 172,210 1.3667 1.276 1.257 1.276 1.257 1.304 134,326 1.2820 -0.73%
2020-02-20 0 1.370 1.370 1.450 1.370 1.450 30,000 41,330 1.3777 1.285 1.285 1.360 1.285 1.360 31,982 1.2923 -6.16%
2020-02-19 0 1.460 1.400 1.460 1.380 1.460 12,000 16,660 1.3883 1.370 1.313 1.370 1.294 1.370 12,793 1.3023 4.29%
2020-02-18 0 1.400 1.380 1.440 1.390 1.450 63,000 87,830 1.3941 1.313 1.294 1.351 1.304 1.360 67,163 1.3077 1.45%
2020-02-17 0 1.380 1.370 1.390 1.340 1.390 144,000 197,220 1.3696 1.294 1.285 1.304 1.257 1.304 153,515 1.2847 0.00%
2020-02-14 0 1.380 1.360 1.390 1.360 1.390 56,000 76,500 1.3661 1.294 1.276 1.304 1.276 1.304 59,700 1.2814 0.73%
2020-02-13 0 1.370 1.370 1.390 1.350 1.410 216,000 299,970 1.3888 1.285 1.285 1.304 1.266 1.323 230,272 1.3027 -0.72%
2020-02-12 0 1.380 1.380 1.440 1.370 1.400 574,000 801,400 1.3962 1.294 1.294 1.351 1.285 1.313 611,928 1.3096 -0.72%
2020-02-11 0 1.390 1.380 1.400 1.370 1.400 88,000 121,890 1.3851 1.304 1.294 1.313 1.285 1.313 93,815 1.2993 0.00%
2020-02-10 0 1.390 1.390 1.430 1.350 1.460 278,047 391,435 1.4078 1.304 1.304 1.341 1.266 1.370 296,419 1.3205 -3.47%
2020-02-07 0 1.440 1.440 1.460 1.440 2.400 1,363,000 2,402,100 1.7624 1.351 1.351 1.370 1.351 2.251 1,453,061 1.6531 3.60%
2020-02-06 0 1.390 1.360 1.430 - - 0 0 - 1.304 1.276 1.341 - - 0 - 0.00%
2020-02-05 0 1.390 1.350 1.410 - - 0 0 - 1.304 1.266 1.323 - - 0 - 0.00%
2020-02-04 0 1.390 1.350 1.440 1.390 1.400 20,000 27,920 1.3960 1.304 1.266 1.351 1.304 1.313 21,322 1.3095 -1.42%
2020-02-03 0 1.410 1.320 1.430 1.330 1.410 34,000 45,460 1.3371 1.323 1.238 1.341 1.248 1.323 36,247 1.2542 -2.08%
2020-01-31 0 1.440 1.310 1.440 1.470 1.470 5,000 7,350 1.4700 1.351 1.229 1.351 1.379 1.379 5,330 1.3789 3.60%
2020-01-30 0 1.390 1.350 1.420 1.390 1.420 57,415 80,456 1.4013 1.304 1.266 1.332 1.304 1.332 61,209 1.3145 -6.08%
2020-01-29 0 1.480 1.400 1.590 - - 0 0 - 1.388 1.313 1.491 - - 0 - 0.00%
2020-01-24 0 1.480 1.440 1.610 1.440 1.480 36,000 53,010 1.4725 1.388 1.351 1.510 1.351 1.388 38,379 1.3812 2.07%
2020-01-23 0 1.450 1.430 1.460 1.450 1.460 22,000 32,040 1.4564 1.360 1.341 1.370 1.360 1.370 23,454 1.3661 -0.68%
2020-01-22 0 1.460 1.450 1.470 1.450 1.470 105,000 153,390 1.4609 1.370 1.360 1.379 1.360 1.379 111,938 1.3703 1.39%
2020-01-21 0 1.440 1.410 1.590 1.440 1.440 19,000 27,360 1.4400 1.351 1.323 1.491 1.351 1.351 20,255 1.3507 -0.69%
2020-01-20 0 1.450 1.420 1.470 1.450 1.480 56,000 82,120 1.4664 1.360 1.332 1.379 1.360 1.388 59,700 1.3755 -2.03%
2020-01-17 0 1.480 1.460 1.480 1.460 1.480 38,000 55,840 1.4695 1.388 1.370 1.388 1.370 1.388 40,511 1.3784 0.68%
2020-01-16 0 1.470 1.450 1.500 1.470 1.470 69,000 101,430 1.4700 1.379 1.360 1.407 1.379 1.379 73,559 1.3789 1.38%
2020-01-15 0 1.450 1.450 1.480 1.450 1.480 222,000 325,850 1.4678 1.360 1.360 1.388 1.360 1.388 236,669 1.3768 -2.03%
2020-01-14 0 1.480 1.450 1.510 1.480 1.500 271,000 401,430 1.4813 1.388 1.360 1.416 1.388 1.407 288,907 1.3895 -1.33%
2020-01-13 0 1.500 1.470 1.500 1.490 1.510 28,000 42,120 1.5043 1.407 1.379 1.407 1.398 1.416 29,850 1.4110 3.45%
2020-01-10 0 1.450 1.450 1.600 1.450 1.470 11,000 16,020 1.4564 1.360 1.360 1.501 1.360 1.379 11,727 1.3661 0.00%
2020-01-09 0 1.450 1.440 1.520 - - 0 0 - 1.360 1.351 1.426 - - 0 - 0.00%
2020-01-08 0 1.450 1.410 1.460 1.440 1.490 125,000 181,360 1.4509 1.360 1.323 1.370 1.351 1.398 133,259 1.3610 0.69%
2020-01-07 0 1.440 1.420 1.450 1.440 1.450 117,000 169,080 1.4451 1.351 1.332 1.360 1.351 1.360 124,731 1.3556 -2.04%
2020-01-06 0 1.470 1.440 1.470 1.470 1.470 20,000 29,400 1.4700 1.379 1.351 1.379 1.379 1.379 21,322 1.3789 0.00%
2020-01-03 0 1.470 1.440 1.500 1.470 1.470 16,000 23,520 1.4700 1.379 1.351 1.407 1.379 1.379 17,057 1.3789 0.00%
2020-01-02 0 1.470 1.470 1.530 1.440 1.470 24,000 35,170 1.4654 1.379 1.379 1.435 1.351 1.379 25,586 1.3746 0.00%
2019-12-31 0 1.470 1.450 1.600 - - 0 0 - 1.379 1.360 1.501 - - 0 - 0.00%
2019-12-30 0 1.470 1.450 1.520 - - 0 0 - 1.379 1.360 1.426 - - 0 - 0.00%
2019-12-27 0 1.470 1.470 1.580 - - 0 0 - 1.379 1.379 1.482 - - 0 - 0.00%
2019-12-24 0 1.470 1.450 1.500 1.430 1.530 138,000 203,420 1.4741 1.379 1.360 1.407 1.341 1.435 147,118 1.3827 -3.29%
2019-12-23 0 1.520 1.480 1.530 1.520 1.520 15,000 22,800 1.5200 1.426 1.388 1.435 1.426 1.426 15,991 1.4258 0.00%
2019-12-20 0 1.520 1.450 1.520 1.490 1.520 41,000 61,720 1.5054 1.426 1.360 1.426 1.398 1.426 43,709 1.4121 2.70%
2019-12-19 0 1.480 1.460 1.480 1.470 1.510 30,000 44,470 1.4823 1.388 1.370 1.388 1.379 1.416 31,982 1.3905 0.68%
2019-12-18 0 1.470 1.450 1.470 1.440 1.480 128,000 186,250 1.4551 1.379 1.360 1.379 1.351 1.388 136,458 1.3649 -3.29%
2019-12-17 0 1.520 1.470 1.520 1.470 1.520 85,000 127,550 1.5006 1.426 1.379 1.426 1.379 1.426 90,616 1.4076 0.66%
2019-12-16 0 1.510 1.490 1.520 1.510 1.510 11,000 16,610 1.5100 1.416 1.398 1.426 1.416 1.416 11,727 1.4164 1.34%
2019-12-13 0 1.490 1.460 1.490 1.440 1.530 73,000 109,890 1.5053 1.398 1.370 1.398 1.351 1.435 77,824 1.4120 1.36%
2019-12-12 0 1.470 1.440 1.600 - - 0 0 - 1.379 1.351 1.501 - - 0 - 0.00%
2019-12-11 0 1.470 1.450 1.500 1.470 1.510 23,000 34,340 1.4930 1.379 1.360 1.407 1.379 1.416 24,520 1.4005 -2.00%
2019-12-10 0 1.500 1.410 1.500 1.480 1.500 5,000 7,460 1.4920 1.407 1.323 1.407 1.388 1.407 5,330 1.3995 1.35%
2019-12-09 0 1.480 1.480 1.500 1.430 1.500 36,000 53,100 1.4750 1.388 1.388 1.407 1.341 1.407 38,379 1.3836 0.68%
2019-12-06 0 1.470 1.410 1.470 1.400 1.500 56,000 80,510 1.4377 1.379 1.323 1.379 1.313 1.407 59,700 1.3486 3.52%
2019-12-05 0 1.420 1.410 1.450 1.420 1.420 14,000 19,880 1.4200 1.332 1.323 1.360 1.332 1.332 14,925 1.3320 0.71%
2019-12-04 0 1.410 1.410 1.500 1.410 1.410 9,000 12,690 1.4100 1.323 1.323 1.407 1.323 1.323 9,595 1.3226 -1.40%
2019-12-03 0 1.430 1.400 1.450 - - 0 0 - 1.341 1.313 1.360 - - 0 - 0.00%
2019-12-02 0 1.430 1.410 1.430 - - 0 0 - 1.341 1.323 1.341 - - 0 - 0.00%
2019-11-29 0 1.430 1.420 1.440 1.400 1.460 53,000 75,270 1.4202 1.341 1.332 1.351 1.313 1.370 56,502 1.3322 -0.69%
2019-11-28 0 1.440 1.410 1.500 1.410 1.450 19,000 27,030 1.4226 1.351 1.323 1.407 1.323 1.360 20,255 1.3345 0.00%
2019-11-27 0 1.440 1.420 1.460 1.420 1.440 27,000 38,480 1.4252 1.351 1.332 1.370 1.332 1.351 28,784 1.3369 -1.37%
2019-11-26 0 1.460 1.410 1.560 - - 0 0 - 1.370 1.323 1.463 - - 0 - 0.00%
2019-11-25 0 1.460 1.410 1.480 - - 0 0 - 1.370 1.323 1.388 - - 0 - 0.00%
2019-11-22 0 1.460 1.450 1.490 1.460 1.500 40,029 59,751 1.4927 1.370 1.360 1.398 1.370 1.407 42,674 1.4002 0.00%
2019-11-21 0 1.460 1.430 1.500 - - 0 0 - 1.370 1.341 1.407 - - 0 - 0.00%
2019-11-20 0 1.460 1.430 1.480 1.460 1.460 5,000 7,300 1.4600 1.370 1.341 1.388 1.370 1.370 5,330 1.3695 -2.67%
2019-11-19 0 1.500 1.440 1.500 1.410 1.500 19,000 27,370 1.4405 1.407 1.351 1.407 1.323 1.407 20,255 1.3512 2.04%
2019-11-18 0 1.470 1.440 1.450 1.450 1.450 6,000 8,700 1.4500 1.379 1.351 1.360 1.360 1.360 6,396 1.3601 -2.00%
2019-11-15 0 1.500 1.450 1.500 - - 0 0 - 1.407 1.360 1.407 - - 0 - 0.00%
2019-11-14 0 1.500 1.450 1.500 - - 0 0 - 1.407 1.360 1.407 - - 0 - 0.00%
2019-11-13 0 1.500 1.450 1.500 1.500 1.500 10,000 15,000 1.5000 1.407 1.360 1.407 1.407 1.407 10,661 1.4070 2.04%
2019-11-12 0 1.470 1.470 1.500 1.450 1.470 21,000 30,630 1.4586 1.379 1.379 1.407 1.360 1.379 22,388 1.3682 -2.00%
2019-11-11 0 1.500 1.450 1.520 1.500 1.500 1,000 1,500 1.5000 1.407 1.360 1.426 1.407 1.407 1,066 1.4070 0.00%
2019-11-08 0 1.500 1.450 1.500 1.500 1.500 10,000 15,000 1.5000 1.407 1.360 1.407 1.407 1.407 10,661 1.4070 0.00%
2019-11-07 0 1.500 1.460 1.500 1.450 1.500 70,000 103,000 1.4714 1.407 1.370 1.407 1.360 1.407 74,625 1.3802 0.00%
2019-11-06 0 1.500 1.450 1.520 - - 0 0 - 1.407 1.360 1.426 - - 0 - 0.00%
2019-11-05 0 1.500 1.450 1.520 1.500 1.500 51,000 76,510 1.5002 1.407 1.360 1.426 1.407 1.407 54,370 1.4072 0.00%
2019-11-04 0 1.500 1.460 1.530 - - 0 0 - 1.407 1.370 1.435 - - 0 - 0.00%
2019-11-01 0 1.500 1.470 1.660 - - 0 0 - 1.407 1.379 1.557 - - 0 - 0.00%
2019-10-31 0 1.500 1.450 1.520 1.500 1.500 12,000 18,000 1.5000 1.407 1.360 1.426 1.407 1.407 12,793 1.4070 2.74%
2019-10-30 0 1.460 1.450 1.500 1.450 1.500 152,000 221,800 1.4592 1.370 1.360 1.407 1.360 1.407 162,044 1.3688 1.39%
2019-10-29 0 1.440 1.430 1.500 1.440 1.460 55,000 79,740 1.4498 1.351 1.341 1.407 1.351 1.370 58,634 1.3600 -2.70%
2019-10-28 0 1.480 1.460 1.500 1.460 1.500 100,000 147,680 1.4768 1.388 1.370 1.407 1.370 1.407 106,608 1.3853 -2.63%
2019-10-25 0 1.520 1.470 1.520 1.480 1.520 126,119 191,490 1.5183 1.426 1.379 1.426 1.388 1.426 134,452 1.4242 2.70%
2019-10-24 0 1.480 1.480 1.550 1.460 1.520 85,000 126,350 1.4865 1.388 1.388 1.454 1.370 1.426 90,616 1.3943 -1.33%
2019-10-23 0 1.500 1.480 1.500 1.480 1.500 40,023 60,013 1.4995 1.407 1.388 1.407 1.388 1.407 42,668 1.4065 -1.32%
2019-10-22 0 1.520 1.480 1.520 1.520 1.520 6,000 9,120 1.5200 1.426 1.388 1.426 1.426 1.426 6,396 1.4258 -1.94%
2019-10-21 0 1.550 1.470 1.550 1.490 1.560 23,000 34,400 1.4957 1.454 1.379 1.454 1.398 1.463 24,520 1.4030 3.33%
2019-10-18 0 1.500 1.490 1.500 1.500 1.530 170,000 257,070 1.5122 1.407 1.398 1.407 1.407 1.435 181,233 1.4185 0.00%
2019-10-17 0 1.500 1.470 1.610 1.490 1.580 285,000 429,300 1.5063 1.407 1.379 1.510 1.398 1.482 303,832 1.4130 -1.96%
2019-10-16 0 1.530 1.510 1.530 1.510 1.530 6,000 9,100 1.5167 1.435 1.416 1.435 1.416 1.435 6,396 1.4227 -1.29%
2019-10-15 0 1.550 1.510 1.550 1.550 1.550 6,000 9,300 1.5500 1.454 1.416 1.454 1.454 1.454 6,396 1.4539 2.65%
2019-10-14 0 1.510 1.510 1.550 1.500 1.590 409,000 620,230 1.5165 1.416 1.416 1.454 1.407 1.491 436,025 1.4225 -5.03%
2019-10-11 0 1.590 1.520 1.590 1.580 1.620 543,000 872,340 1.6065 1.491 1.426 1.491 1.482 1.520 578,879 1.5069 0.00%
2019-10-10 0 1.590 1.590 1.610 - - 0 0 - 1.491 1.491 1.510 - - 0 - 0.00%
2019-10-09 0 1.590 1.590 1.610 1.590 1.590 3,000 4,770 1.5900 1.491 1.491 1.510 1.491 1.491 3,198 1.4915 0.00%
2019-10-08 0 1.590 1.550 1.590 1.590 1.610 16,000 25,520 1.5950 1.491 1.454 1.491 1.491 1.510 17,057 1.4961 -0.62%
2019-10-04 0 1.600 1.590 1.680 1.560 1.600 26,000 41,120 1.5815 1.501 1.491 1.576 1.463 1.501 27,718 1.4835 -0.62%
2019-10-03 0 1.610 1.580 1.610 1.570 1.650 58,000 92,430 1.5936 1.510 1.482 1.510 1.473 1.548 61,832 1.4948 -1.23%
2019-10-02 0 1.630 1.520 1.750 - - 0 0 - 1.529 1.426 1.642 - - 0 - 0.00%
2019-09-30 0 1.630 1.620 1.630 1.630 1.640 111,000 181,040 1.6310 1.529 1.520 1.529 1.529 1.538 118,334 1.5299 0.62%
2019-09-27 0 1.620 1.620 1.750 - - 0 0 - 1.520 1.520 1.642 - - 0 - 0.00%
2019-09-26 0 1.620 1.610 1.680 1.620 1.620 18,000 29,160 1.6200 1.520 1.510 1.576 1.520 1.520 19,189 1.5196 -1.82%
2019-09-25 0 1.650 1.610 1.700 1.640 1.650 19,000 31,200 1.6421 1.548 1.510 1.595 1.538 1.548 20,255 1.5403 3.12%
2019-09-24 0 1.600 1.600 1.610 1.600 1.640 187,000 302,430 1.6173 1.501 1.501 1.510 1.501 1.538 199,356 1.5170 -4.76%
2019-09-23 0 1.680 1.620 1.690 1.630 1.680 9,000 14,790 1.6433 1.576 1.520 1.585 1.529 1.576 9,595 1.5415 0.60%
2019-09-20 0 1.670 1.660 1.680 1.660 1.670 12,000 19,940 1.6617 1.566 1.557 1.576 1.557 1.566 12,793 1.5587 2.45%
2019-09-19 0 1.630 1.610 1.670 1.630 1.660 72,000 118,260 1.6425 1.529 1.510 1.566 1.529 1.557 76,757 1.5407 -1.81%
2019-09-18 0 1.660 1.660 1.800 - - 0 0 - 1.557 1.557 1.688 - - 0 - 0.00%
2019-09-17 0 1.660 1.650 1.680 1.660 1.690 883,000 1,483,310 1.6799 1.557 1.548 1.576 1.557 1.585 941,345 1.5757 -1.19%
2019-09-16 0 1.680 1.670 1.690 1.680 1.690 1,030,000 1,730,850 1.6804 1.576 1.566 1.585 1.576 1.585 1,098,058 1.5763 0.00%
2019-09-13 0 1.680 1.670 1.720 1.660 1.690 24,000 40,300 1.6792 1.576 1.566 1.613 1.557 1.585 25,586 1.5751 -1.18%
2019-09-12 0 1.700 1.660 1.700 1.650 1.700 16,000 26,660 1.6663 1.595 1.557 1.595 1.548 1.595 17,057 1.5630 3.03%
2019-09-11 0 1.650 1.630 1.700 1.630 1.680 231,000 380,580 1.6475 1.548 1.529 1.595 1.529 1.576 246,264 1.5454 0.61%
2019-09-10 0 1.640 1.630 1.670 1.620 1.680 193,000 316,930 1.6421 1.538 1.529 1.566 1.520 1.576 205,753 1.5403 -0.61%
2019-09-09 0 1.650 1.650 1.720 1.630 1.670 324,000 535,600 1.6531 1.548 1.548 1.613 1.529 1.566 345,409 1.5506 -0.60%
2019-09-06 0 1.680 1.670 1.690 1.670 1.700 1,614,000 2,709,430 1.6787 1.557 1.548 1.566 1.548 1.576 1,741,377 1.5559 0.00%
2019-09-05 0 1.680 1.600 1.680 1.680 1.680 13,000 21,840 1.6800 1.557 1.483 1.557 1.557 1.557 14,026 1.5571 1.82%
2019-09-04 0 1.650 1.650 1.680 1.640 1.680 156,000 258,920 1.6597 1.529 1.529 1.557 1.520 1.557 168,312 1.5383 1.85%
2019-09-03 0 1.620 1.620 1.640 1.620 1.640 103,071 168,052 1.6304 1.502 1.502 1.520 1.502 1.520 111,205 1.5112 -2.41%
2019-09-02 0 1.660 1.630 1.660 - - 0 0 - 1.539 1.511 1.539 - - 0 - 0.00%
2019-08-30 0 1.660 1.640 1.670 1.660 1.720 50,000 84,510 1.6902 1.539 1.520 1.548 1.539 1.594 53,946 1.5666 -1.78%
2019-08-29 0 1.690 1.640 1.830 1.660 1.740 153,000 258,960 1.6925 1.566 1.520 1.696 1.539 1.613 165,075 1.5687 0.60%
2019-08-28 0 1.680 1.660 1.690 1.660 1.680 20,000 33,320 1.6660 1.557 1.539 1.566 1.539 1.557 21,578 1.5441 0.00%
2019-08-27 0 1.680 1.630 1.700 1.620 1.720 90,000 151,940 1.6882 1.557 1.511 1.576 1.502 1.594 97,103 1.5647 3.70%
2019-08-26 0 1.620 1.620 1.700 1.620 1.700 103,000 168,150 1.6325 1.502 1.502 1.576 1.502 1.576 111,129 1.5131 -4.71%
2019-08-23 0 1.700 1.690 1.710 1.690 1.720 69,000 117,620 1.7046 1.576 1.566 1.585 1.566 1.594 74,445 1.5799 -1.16%
2019-08-22 0 1.720 1.720 1.730 1.710 1.730 120,000 205,900 1.7158 1.594 1.594 1.603 1.585 1.603 129,470 1.5903 0.00%
2019-08-21 0 1.720 1.720 1.740 1.700 1.730 90,000 154,530 1.7170 1.594 1.594 1.613 1.576 1.603 97,103 1.5914 -3.91%
2019-08-20 0 1.790 1.790 1.820 1.740 1.800 90,000 160,360 1.7818 1.659 1.659 1.687 1.613 1.668 97,103 1.6514 4.68%
2019-08-19 0 1.710 1.700 1.740 1.710 1.740 48,000 82,860 1.7263 1.585 1.576 1.613 1.585 1.613 51,788 1.6000 0.59%
2019-08-16 0 1.700 1.670 1.730 1.700 1.750 57,000 97,790 1.7156 1.576 1.548 1.603 1.576 1.622 61,498 1.5901 0.00%
2019-08-15 0 1.700 1.710 1.720 1.690 1.720 43,000 73,390 1.7067 1.576 1.585 1.594 1.566 1.594 46,394 1.5819 -0.58%
2019-08-14 0 1.710 1.680 1.800 1.710 1.740 30,000 51,800 1.7267 1.585 1.557 1.668 1.585 1.613 32,368 1.6004 -0.58%
2019-08-13 0 1.720 1.700 1.720 1.720 1.730 11,000 18,960 1.7236 1.594 1.576 1.594 1.594 1.603 11,868 1.5976 -1.15%
2019-08-12 0 1.740 1.730 1.760 1.730 1.820 108,000 189,640 1.7559 1.613 1.603 1.631 1.603 1.687 116,523 1.6275 -4.40%
2019-08-09 0 1.820 1.790 1.830 1.790 1.830 47,000 84,970 1.8079 1.687 1.659 1.696 1.659 1.696 50,709 1.6756 1.11%
2019-08-08 0 1.800 1.790 1.830 1.780 1.830 226,000 407,950 1.8051 1.668 1.659 1.696 1.650 1.696 243,836 1.6731 0.00%
2019-08-07 0 1.800 1.810 1.830 1.800 1.860 90,000 163,200 1.8133 1.668 1.678 1.696 1.668 1.724 97,103 1.6807 -2.17%
2019-08-06 0 1.840 1.830 1.850 1.840 1.900 41,000 76,420 1.8639 1.705 1.696 1.715 1.705 1.761 44,236 1.7276 0.00%
2019-08-05 0 1.840 1.830 1.860 1.840 1.910 79,000 147,940 1.8727 1.705 1.696 1.724 1.705 1.770 85,235 1.7357 -0.54%
2019-08-02 0 1.850 1.840 1.870 1.840 1.870 86,000 159,400 1.8535 1.715 1.705 1.733 1.705 1.733 92,787 1.7179 -2.63%
2019-08-01 0 1.900 1.820 1.900 1.890 1.930 33,000 62,900 1.9061 1.761 1.687 1.761 1.752 1.789 35,604 1.7666 0.00%
2019-07-31 0 1.900 1.840 1.930 1.900 1.940 12,000 22,880 1.9067 1.761 1.705 1.789 1.761 1.798 12,947 1.7672 -1.04%
2019-07-30 0 1.920 1.900 1.920 1.890 1.980 49,000 93,880 1.9159 1.780 1.761 1.780 1.752 1.835 52,867 1.7758 1.05%
2019-07-29 0 1.900 1.880 1.940 1.900 1.950 58,000 110,760 1.9097 1.761 1.742 1.798 1.761 1.807 62,577 1.7700 -1.04%
2019-07-26 0 1.920 1.910 1.930 1.920 1.940 146,000 282,100 1.9322 1.780 1.770 1.789 1.780 1.798 157,522 1.7909 -1.54%
2019-07-25 0 1.950 1.940 2.020 1.950 1.960 89,000 175,470 1.9716 1.807 1.798 1.872 1.807 1.817 96,024 1.8274 -2.01%
2019-07-24 0 1.990 1.990 2.080 1.970 1.970 20,000 39,400 1.9700 1.844 1.844 1.928 1.826 1.826 21,578 1.8259 -1.49%
2019-07-23 0 2.020 2.000 2.080 1.970 2.020 26,000 52,420 2.0162 1.872 1.854 1.928 1.826 1.872 28,052 1.8687 -1.46%
2019-07-22 0 2.050 1.980 2.050 2.050 2.050 26,000 53,300 2.0500 1.900 1.835 1.900 1.900 1.900 28,052 1.9000 1.49%
2019-07-19 0 2.020 2.000 2.060 2.020 2.020 8,000 16,160 2.0200 1.872 1.854 1.909 1.872 1.872 8,631 1.8722 -2.42%
2019-07-18 0 2.070 1.980 2.180 - - 0 0 - 1.919 1.835 2.021 - - 0 - 0.00%
2019-07-17 0 2.070 1.980 2.160 - - 0 0 - 1.919 1.835 2.002 - - 0 - 0.00%
2019-07-16 0 2.070 2.030 2.070 - - 0 0 - 1.919 1.882 1.919 - - 0 - 0.00%
2019-07-15 0 2.070 2.050 2.150 - - 0 0 - 1.919 1.900 1.993 - - 0 - 0.00%
2019-07-12 0 2.070 2.030 2.100 2.050 2.100 21,000 43,590 2.0757 1.919 1.882 1.946 1.900 1.946 22,657 1.9239 -1.43%
2019-07-11 0 2.100 2.100 2.250 2.100 2.100 5,000 10,500 2.1000 1.946 1.946 2.085 1.946 1.946 5,395 1.9464 0.00%
2019-07-10 0 2.100 2.100 2.180 - - 0 0 - 1.946 1.946 2.021 - - 0 - 2.44%
2019-07-09 0 2.050 2.050 2.100 2.050 2.050 4,000 8,200 2.0500 1.900 1.900 1.946 1.900 1.900 4,316 1.9000 -2.38%
2019-07-08 0 2.100 2.080 2.170 - - 209 453 2.1675 1.946 1.928 2.011 - - 225 2.0089 0.00%
2019-07-05 0 2.100 2.080 2.160 2.100 2.100 20,000 42,000 2.1000 1.946 1.928 2.002 1.946 1.946 21,578 1.9464 0.96%
2019-07-04 0 2.080 2.080 2.160 - - 0 0 - 1.928 1.928 2.002 - - 0 - 0.00%
2019-07-03 0 2.080 2.080 2.240 2.080 2.080 1,000 2,080 2.0800 1.928 1.928 2.076 1.928 1.928 1,079 1.9279 -0.48%
2019-07-02 0 2.090 2.080 2.170 2.080 2.110 54,000 112,930 2.0913 1.937 1.928 2.011 1.928 1.956 58,262 1.9383 -1.88%
2019-06-28 0 2.130 2.100 2.180 - - 0 0 - 1.974 1.946 2.021 - - 0 - 0.00%
2019-06-27 0 2.130 2.100 2.150 2.130 2.130 14,000 29,820 2.1300 1.974 1.946 1.993 1.974 1.974 15,105 1.9742 -1.39%
2019-06-26 0 2.160 2.100 2.210 - - 0 0 - 2.002 1.946 2.048 - - 0 - 0.00%
2019-06-25 0 2.160 2.110 2.180 2.140 2.160 9,000 19,350 2.1500 2.002 1.956 2.021 1.983 2.002 9,710 1.9927 -2.70%
2019-06-24 0 2.220 2.100 2.250 2.080 2.220 116,000 242,980 2.0947 2.058 1.946 2.085 1.928 2.058 125,155 1.9414 2.30%
2019-06-21 0 2.170 2.080 2.170 - - 0 0 - 2.011 1.928 2.011 - - 0 - 0.00%
2019-06-20 0 2.170 2.100 2.270 - - 10,239 21,839 2.1329 2.011 1.946 2.104 - - 11,047 1.9769 0.00%
2019-06-19 0 2.170 2.100 2.270 - - 0 0 - 2.011 1.946 2.104 - - 0 - 0.00%
2019-06-18 0 2.170 2.100 2.490 - - 0 0 - 2.011 1.946 2.308 - - 0 - 0.00%
2019-06-17 0 2.170 2.090 2.520 - - 0 0 - 2.011 1.937 2.336 - - 0 - 0.00%
2019-06-14 0 2.170 2.090 2.180 2.170 2.170 32,000 69,550 2.1734 2.011 1.937 2.021 2.011 2.011 34,525 2.0145 0.00%
2019-06-13 0 2.170 2.080 2.200 - - 0 0 - 2.011 1.928 2.039 - - 0 - 0.00%
2019-06-12 0 2.170 2.100 2.180 - - 0 0 - 2.011 1.946 2.021 - - 0 - 0.00%
2019-06-11 0 2.170 2.110 2.180 2.170 2.180 47,000 102,360 2.1779 2.011 1.956 2.021 2.011 2.021 50,709 2.0186 -0.46%
2019-06-10 0 2.180 2.130 2.180 2.150 2.250 6,206 13,453 2.1677 2.021 1.974 2.021 1.993 2.085 6,696 2.0092 1.40%
2019-06-06 0 2.150 2.130 2.190 2.150 2.190 59,000 128,340 2.1753 1.993 1.974 2.030 1.993 2.030 63,656 2.0161 0.00%
2019-06-05 0 2.150 2.110 2.210 2.090 2.150 49,000 103,590 2.1141 1.993 1.956 2.048 1.937 1.993 52,867 1.9594 -0.46%
2019-06-04 0 2.160 2.080 2.190 - - 0 0 - 2.002 1.928 2.030 - - 0 - 0.00%
2019-06-03 0 2.160 2.080 2.160 - - 0 0 - 2.002 1.928 2.002 - - 0 - 0.00%
2019-05-31 0 2.160 2.110 2.180 2.170 2.180 47,000 102,240 2.1753 2.002 1.956 2.021 2.011 2.021 50,709 2.0162 -0.92%
2019-05-30 0 2.180 2.100 2.200 2.130 2.180 20,000 42,700 2.1350 2.021 1.946 2.039 1.974 2.021 21,578 1.9788 4.31%
2019-05-29 0 2.090 2.080 2.110 2.090 2.140 66,000 139,840 2.1188 1.937 1.928 1.956 1.937 1.983 71,209 1.9638 0.48%
2019-05-28 0 2.080 2.080 2.120 2.080 2.120 63,000 132,010 2.0954 1.928 1.928 1.965 1.928 1.965 67,972 1.9421 -2.35%
2019-05-27 0 2.200 2.190 2.280 - - 0 0 - 1.974 1.965 2.046 - - 0 - 0.00%
2019-05-24 0 2.200 2.190 2.230 2.200 2.210 223,000 491,620 2.2046 1.974 1.965 2.001 1.974 1.983 248,506 1.9783 0.00%
2019-05-23 0 2.200 2.150 2.210 2.170 2.200 4,000 8,710 2.1775 1.974 1.929 1.983 1.947 1.974 4,458 1.9540 1.38%
2019-05-22 0 2.170 2.160 2.340 2.170 2.170 20,000 43,400 2.1700 1.947 1.938 2.100 1.947 1.947 22,288 1.9473 -0.46%
2019-05-21 0 2.180 2.140 2.240 2.180 2.200 9,000 19,680 2.1867 1.956 1.920 2.010 1.956 1.974 10,029 1.9622 0.00%
2019-05-20 0 2.180 2.140 2.250 2.180 2.260 279,000 625,520 2.2420 1.956 1.920 2.019 1.956 2.028 310,911 2.0119 -3.11%
2019-05-17 0 2.250 2.250 2.380 2.250 2.250 37,000 83,250 2.2500 2.019 2.019 2.136 2.019 2.019 41,232 2.0191 -0.88%
2019-05-16 0 2.270 2.250 2.300 2.250 2.270 2,778,000 6,250,580 2.2500 2.037 2.019 2.064 2.019 2.037 3,095,741 2.0191 0.89%
2019-05-15 0 2.250 2.200 2.270 2.250 2.300 57,019 129,771 2.2759 2.019 1.974 2.037 2.019 2.064 63,541 2.0423 2.74%
2019-05-14 0 2.190 2.190 2.350 2.110 2.130 13,311 28,273 2.1240 1.965 1.965 2.109 1.893 1.911 14,833 1.9060 -0.45%
2019-05-10 0 2.200 2.190 2.240 2.200 2.250 109,000 242,040 2.2206 1.974 1.965 2.010 1.974 2.019 121,467 1.9926 -1.35%
2019-05-09 0 2.230 2.230 2.280 2.210 2.230 27,000 60,030 2.2233 2.001 2.001 2.046 1.983 2.001 30,088 1.9951 -1.33%
2019-05-08 0 2.260 2.210 2.260 2.200 2.340 40,000 90,980 2.2745 2.028 1.983 2.028 1.974 2.100 44,575 2.0410 0.44%
2019-05-07 0 2.250 2.190 2.340 2.250 2.400 32,000 72,800 2.2750 2.019 1.965 2.100 2.019 2.154 35,660 2.0415 -0.88%
2019-05-06 0 2.270 2.250 2.410 2.270 2.290 26,000 59,120 2.2738 2.037 2.019 2.163 2.037 2.055 28,974 2.0405 -1.30%
2019-05-03 0 2.300 2.280 2.330 2.300 2.300 19,000 43,700 2.3000 2.064 2.046 2.091 2.064 2.064 21,173 2.0639 0.44%
2019-05-02 0 2.290 2.260 2.330 2.290 2.290 20,000 45,800 2.2900 2.055 2.028 2.091 2.055 2.055 22,288 2.0550 -0.43%
2019-04-30 0 2.300 2.300 2.330 2.280 2.300 57,000 130,810 2.2949 2.064 2.064 2.091 2.046 2.064 63,520 2.0594 0.44%
2019-04-29 0 2.290 2.290 2.330 2.290 2.310 26,776 61,386 2.2926 2.055 2.055 2.091 2.055 2.073 29,839 2.0573 -0.43%
2019-04-26 0 2.300 2.280 2.310 2.300 2.330 22,000 50,790 2.3086 2.064 2.046 2.073 2.064 2.091 24,516 2.0717 0.00%
2019-04-25 0 2.300 2.280 2.330 2.300 2.310 55,000 126,540 2.3007 2.064 2.046 2.091 2.064 2.073 61,291 2.0646 0.00%
2019-04-24 0 2.300 2.280 2.310 2.300 2.360 84,000 193,550 2.3042 2.064 2.046 2.073 2.064 2.118 93,608 2.0677 -1.71%
2019-04-23 0 2.340 2.320 2.350 2.300 2.340 24,000 55,710 2.3213 2.100 2.082 2.109 2.064 2.100 26,745 2.0830 4.00%
2019-04-18 0 2.250 2.250 2.300 2.250 2.250 4,000 9,000 2.2500 2.019 2.019 2.064 2.019 2.019 4,458 2.0191 -0.88%
2019-04-17 0 2.270 2.260 2.290 2.250 2.310 41,000 92,970 2.2676 2.037 2.028 2.055 2.019 2.073 45,689 2.0348 0.00%
2019-04-16 0 2.270 2.230 2.270 2.240 2.270 23,000 51,550 2.2413 2.037 2.001 2.037 2.010 2.037 25,631 2.0113 6.07%
2019-04-15 0 2.140 2.140 2.240 2.140 2.290 209,000 460,690 2.2043 1.920 1.920 2.010 1.920 2.055 232,905 1.9780 -7.76%
2019-04-12 0 2.320 2.270 2.330 - - 0 0 - 2.082 2.037 2.091 - - 0 - 0.00%
2019-04-11 0 2.320 2.320 2.330 2.270 2.300 121,000 277,190 2.2908 2.082 2.082 2.091 2.037 2.064 134,840 2.0557 0.87%
2019-04-10 0 2.300 2.280 2.300 2.250 2.300 37,000 84,980 2.2968 2.064 2.046 2.064 2.019 2.064 41,232 2.0610 0.00%
2019-04-09 0 2.300 2.290 2.310 2.280 2.350 281,000 644,430 2.2933 2.064 2.055 2.073 2.046 2.109 313,140 2.0580 -3.36%
2019-04-08 0 2.380 2.330 2.380 2.330 2.380 51,000 118,980 2.3329 2.136 2.091 2.136 2.091 2.136 56,833 2.0935 -0.42%
2019-04-04 0 2.390 2.340 2.390 2.350 2.390 11,000 25,890 2.3536 2.145 2.100 2.145 2.109 2.145 12,258 2.1121 0.00%
2019-04-03 0 2.390 2.370 2.390 2.370 2.390 43,000 102,730 2.3891 2.145 2.127 2.145 2.127 2.145 47,918 2.1439 0.00%
2019-04-02 0 2.390 2.350 2.400 2.340 2.390 43,000 101,920 2.3702 2.145 2.109 2.154 2.100 2.145 47,918 2.1270 0.00%
2019-04-01 0 2.390 2.330 2.390 2.350 2.390 6,000 14,150 2.3583 2.145 2.091 2.145 2.109 2.145 6,686 2.1163 0.84%
2019-03-29 0 2.370 2.360 2.370 2.360 2.370 22,000 52,020 2.3645 2.127 2.118 2.127 2.118 2.127 24,516 2.1219 0.00%
2019-03-28 0 2.370 2.370 2.400 2.370 2.380 11,000 26,170 2.3791 2.127 2.127 2.154 2.127 2.136 12,258 2.1349 0.42%
2019-03-27 0 2.360 2.320 2.360 2.350 2.360 14,000 32,980 2.3557 2.118 2.082 2.118 2.109 2.118 15,601 2.1139 0.43%
2019-03-26 0 2.350 2.300 2.350 2.320 2.350 62,000 143,870 2.3205 2.109 2.064 2.109 2.082 2.109 69,091 2.0823 1.29%
2019-03-25 0 2.320 2.290 2.320 2.290 2.350 2,023 4,691 2.3188 2.082 2.055 2.082 2.055 2.109 2,254 2.0808 -1.28%
2019-03-22 0 2.350 2.300 2.350 2.280 2.350 314,000 721,690 2.2984 2.109 2.064 2.109 2.046 2.109 349,915 2.0625 2.17%
2019-03-21 0 2.300 2.300 2.350 2.300 2.340 82,000 188,650 2.3006 2.064 2.064 2.109 2.064 2.100 91,379 2.0645 -1.71%
2019-03-20 0 2.340 2.310 2.340 2.300 2.340 28,000 64,960 2.3200 2.100 2.073 2.100 2.064 2.100 31,203 2.0819 0.86%
2019-03-19 0 2.320 2.300 2.350 2.300 2.350 117,000 269,460 2.3031 2.082 2.064 2.109 2.064 2.109 130,382 2.0667 -1.69%
2019-03-18 0 2.360 2.320 2.360 2.320 2.360 22,000 51,120 2.3236 2.118 2.082 2.118 2.082 2.118 24,516 2.0851 0.00%
2019-03-15 0 2.360 2.330 2.360 2.330 2.360 7,000 16,340 2.3343 2.118 2.091 2.118 2.091 2.118 7,801 2.0947 -0.84%
2019-03-14 0 2.380 2.330 2.400 2.360 2.400 8,000 18,940 2.3675 2.136 2.091 2.154 2.118 2.154 8,915 2.1245 0.00%
2019-03-13 0 2.380 2.330 2.380 2.300 2.440 123,000 289,700 2.3553 2.136 2.091 2.136 2.064 2.190 137,068 2.1135 0.42%
2019-03-12 0 2.370 2.370 2.450 - - 0 0 - 2.127 2.127 2.199 - - 0 - 0.42%
2019-03-11 0 2.360 2.350 2.390 2.350 2.430 376,000 899,670 2.3927 2.118 2.109 2.145 2.109 2.181 419,006 2.1472 -2.07%
2019-03-08 0 2.410 2.360 2.410 2.360 2.410 44,000 103,890 2.3611 2.163 2.118 2.163 2.118 2.163 49,033 2.1188 -0.41%
2019-03-07 0 2.420 2.370 2.420 2.420 2.420 3,000 7,260 2.4200 2.172 2.127 2.172 2.172 2.172 3,343 2.1716 0.00%
2019-03-06 0 2.420 2.360 2.420 2.360 2.420 39,000 92,100 2.3615 2.172 2.118 2.172 2.118 2.172 43,461 2.1192 0.41%
2019-03-05 0 2.410 2.370 2.420 2.350 2.420 94,000 224,030 2.3833 2.163 2.127 2.172 2.109 2.172 104,751 2.1387 0.42%
2019-03-04 0 2.400 2.350 2.400 2.350 2.400 54,000 127,750 2.3657 2.154 2.109 2.154 2.109 2.154 60,176 2.1229 0.84%
2019-03-01 0 2.380 2.350 2.390 - - 0 0 - 2.136 2.109 2.145 - - 0 - 0.00%
2019-02-28 0 2.380 2.320 2.380 2.390 2.390 26,000 62,140 2.3900 2.136 2.082 2.136 2.145 2.145 28,974 2.1447 1.71%
2019-02-27 0 2.340 2.340 2.390 2.330 2.390 41,000 96,190 2.3461 2.100 2.100 2.145 2.091 2.145 45,689 2.1053 -2.50%
2019-02-26 0 2.400 2.340 2.400 2.320 2.400 154,496 362,280 2.3449 2.154 2.100 2.154 2.082 2.154 172,167 2.1042 -0.41%
2019-02-25 0 2.410 2.350 2.410 2.350 2.410 29,000 69,170 2.3852 2.163 2.109 2.163 2.109 2.163 32,317 2.1404 0.00%
2019-02-22 0 2.410 2.340 2.410 2.300 2.410 2,023 4,761 2.3534 2.163 2.100 2.163 2.064 2.163 2,254 2.1119 0.00%
2019-02-21 0 2.410 2.360 2.410 2.230 2.410 22,000 50,720 2.3055 2.163 2.118 2.163 2.001 2.163 24,516 2.0688 -0.41%
2019-02-20 0 2.420 2.300 2.420 - - 0 0 - 2.172 2.064 2.172 - - 0 - 0.00%
2019-02-19 0 2.420 2.380 2.420 2.360 2.420 5,000 11,910 2.3820 2.172 2.136 2.172 2.118 2.172 5,572 2.1375 0.83%
2019-02-18 0 2.400 2.320 2.400 2.310 2.400 4,000 9,510 2.3775 2.154 2.082 2.154 2.073 2.154 4,458 2.1335 0.00%
2019-02-15 0 2.400 2.350 2.400 2.350 2.420 440,023 1,050,364 2.3871 2.154 2.109 2.154 2.109 2.172 490,352 2.1421 0.00%
2019-02-14 0 2.400 2.360 2.400 2.360 2.400 12,000 28,410 2.3675 2.154 2.118 2.154 2.118 2.154 13,373 2.1245 0.42%
2019-02-13 0 2.390 2.350 2.390 2.350 2.410 166,000 391,660 2.3594 2.145 2.109 2.145 2.109 2.163 184,987 2.1172 1.70%
2019-02-12 0 2.350 2.300 2.360 - - 0 0 - 2.109 2.064 2.118 - - 0 - 0.00%
2019-02-11 0 2.350 2.330 2.350 2.350 2.360 29,215 68,910 2.3587 2.109 2.091 2.109 2.109 2.118 32,557 2.1166 -0.42%
2019-02-08 0 2.360 2.300 2.360 - - 0 0 - 2.118 2.064 2.118 - - 0 - 0.00%
2019-02-04 0 2.360 2.300 2.360 - - 0 0 - 2.118 2.064 2.118 - - 0 - 0.00%
2019-02-01 0 2.360 2.300 2.360 2.330 2.360 43,000 100,250 2.3314 2.118 2.064 2.118 2.091 2.118 47,918 2.0921 1.29%
2019-01-31 0 2.330 2.300 2.340 2.300 2.330 88,000 202,820 2.3048 2.091 2.064 2.100 2.064 2.091 98,065 2.0682 0.00%
2019-01-30 0 2.330 2.250 2.330 2.250 2.330 88,000 198,960 2.2609 2.091 2.019 2.091 2.019 2.091 98,065 2.0289 3.10%
2019-01-29 0 2.260 2.240 2.260 2.240 2.300 10,000 22,510 2.2510 2.028 2.010 2.028 2.010 2.064 11,144 2.0200 -1.74%
2019-01-28 0 2.300 2.260 2.300 2.220 2.300 74,000 168,350 2.2750 2.064 2.028 2.064 1.992 2.064 82,464 2.0415 -0.86%
2019-01-25 0 2.320 2.280 2.320 - - 0 0 - 2.082 2.046 2.082 - - 0 - 0.00%
2019-01-24 0 2.320 2.280 2.320 2.280 2.320 32,000 73,040 2.2825 2.082 2.046 2.082 2.046 2.082 35,660 2.0482 0.00%
2019-01-23 0 2.320 2.290 2.320 2.320 2.320 18,000 41,760 2.3200 2.082 2.055 2.082 2.082 2.082 20,059 2.0819 0.00%
2019-01-22 0 2.320 2.280 2.330 2.280 2.330 107,000 244,090 2.2812 2.082 2.046 2.091 2.046 2.091 119,238 2.0471 1.75%
2019-01-21 0 2.280 2.280 2.330 2.280 2.330 89,000 203,220 2.2834 2.046 2.046 2.091 2.046 2.091 99,180 2.0490 0.00%
2019-01-18 0 2.280 2.230 2.280 2.220 2.280 21,000 47,400 2.2571 2.046 2.001 2.046 1.992 2.046 23,402 2.0255 0.88%
2019-01-17 0 2.260 2.220 2.280 - - 0 0 - 2.028 1.992 2.046 - - 0 - 0.00%
2019-01-16 0 2.260 2.260 2.280 2.220 2.260 71,000 159,220 2.2425 2.028 2.028 2.046 1.992 2.028 79,121 2.0124 -0.88%
2019-01-15 0 2.280 2.200 2.280 - - 23 49 2.1304 2.046 1.974 2.046 - - 26 1.9118 0.00%
2019-01-14 0 2.280 2.200 2.280 - - 0 0 - 2.046 1.974 2.046 - - 0 - -0.87%
2019-01-11 0 2.300 2.200 2.300 - - 0 0 - 2.064 1.974 2.064 - - 0 - 0.00%
2019-01-10 0 2.300 2.230 2.300 2.240 2.350 50,000 114,630 2.2926 2.064 2.001 2.064 2.010 2.109 55,719 2.0573 0.88%
2019-01-09 0 2.280 2.200 2.280 2.190 2.380 147,000 325,000 2.2109 2.046 1.974 2.046 1.965 2.136 163,814 1.9840 6.54%
2019-01-08 0 2.140 2.140 2.170 2.130 2.200 198,000 433,830 2.1911 1.920 1.920 1.947 1.911 1.974 220,647 1.9662 -2.73%
2019-01-07 0 2.200 2.150 2.200 2.200 2.200 11,000 24,200 2.2000 1.974 1.929 1.974 1.974 1.974 12,258 1.9742 2.33%
2019-01-04 0 2.150 2.150 2.200 2.150 2.200 160,000 344,650 2.1541 1.929 1.929 1.974 1.929 1.974 178,300 1.9330 0.00%
2019-01-03 0 2.150 2.120 2.150 2.140 2.200 254,000 549,600 2.1638 1.929 1.902 1.929 1.920 1.974 283,052 1.9417 -2.27%
2019-01-02 0 2.200 2.200 2.300 2.200 2.260 219,000 484,160 2.2108 1.974 1.974 2.064 1.974 2.028 244,049 1.9839 -5.17%
2018-12-31 0 2.320 2.250 2.380 - - 0 0 - 2.082 2.019 2.136 - - 0 - 0.00%
2018-12-28 0 2.320 2.290 2.370 2.320 2.360 11,000 25,730 2.3391 2.082 2.055 2.127 2.082 2.118 12,258 2.0990 2.65%
2018-12-27 0 2.260 2.260 2.380 - - 0 0 - 2.028 2.028 2.136 - - 0 - 0.89%
2018-12-24 0 2.240 2.240 2.380 2.230 2.230 40,000 89,200 2.2300 2.010 2.010 2.136 2.001 2.001 44,575 2.0011 -2.61%
2018-12-21 0 2.300 2.230 2.300 2.300 2.300 10,000 23,000 2.3000 2.064 2.001 2.064 2.064 2.064 11,144 2.0639 -3.77%
2018-12-20 0 2.390 2.300 2.390 - - 0 0 - 2.145 2.064 2.145 - - 0 - -0.42%
2018-12-19 0 2.400 2.290 2.400 - - 0 0 - 2.154 2.055 2.154 - - 0 - 0.00%
2018-12-18 0 2.400 2.250 2.400 2.370 2.400 11,000 26,140 2.3764 2.154 2.019 2.154 2.127 2.154 12,258 2.1325 0.00%
2018-12-17 0 2.400 2.400 2.460 2.400 2.460 126,000 302,540 2.4011 2.154 2.154 2.208 2.154 2.208 140,412 2.1547 -2.44%
2018-12-14 0 2.460 2.380 2.460 2.390 2.470 223,000 540,980 2.4259 2.208 2.136 2.208 2.145 2.216 248,506 2.1769 -0.40%
2018-12-13 0 2.470 2.410 2.480 - - 0 0 - 2.216 2.163 2.225 - - 0 - 0.00%
2018-12-12 0 2.470 2.420 2.480 2.420 2.470 21,000 50,970 2.4271 2.216 2.172 2.225 2.172 2.216 23,402 2.1780 2.07%
2018-12-11 0 2.420 2.420 2.520 2.420 2.460 16,000 38,970 2.4356 2.172 2.172 2.261 2.172 2.208 17,830 2.1856 0.00%
2018-12-10 0 2.420 2.400 2.510 2.400 2.420 16,140 38,931 2.4121 2.172 2.154 2.252 2.154 2.172 17,986 2.1645 -1.63%
2018-12-07 0 2.460 2.430 2.520 2.410 2.460 16,000 39,050 2.4406 2.208 2.181 2.261 2.163 2.208 17,830 2.1901 -2.38%
2018-12-06 0 2.520 2.320 2.520 2.520 2.520 2,000 5,040 2.5200 2.261 2.082 2.261 2.261 2.261 2,229 2.2614 0.00%
2018-12-05 0 2.520 2.450 2.540 - - 0 0 - 2.261 2.199 2.279 - - 0 - 0.00%
2018-12-04 0 2.520 2.300 2.530 2.500 2.530 6,000 15,050 2.5083 2.261 2.064 2.270 2.243 2.270 6,686 2.2509 0.00%
2018-12-03 0 2.520 2.500 2.520 2.500 2.520 17,000 42,520 2.5012 2.261 2.243 2.261 2.243 2.261 18,944 2.2445 0.80%
2018-11-30 0 2.500 2.490 2.500 2.490 2.500 17,000 42,480 2.4988 2.243 2.234 2.243 2.234 2.243 18,944 2.2423 0.00%
2018-11-29 0 2.500 2.500 2.520 2.500 2.500 53,000 132,500 2.5000 2.243 2.243 2.261 2.243 2.243 59,062 2.2434 0.00%
2018-11-28 0 2.500 2.500 2.520 2.500 2.500 61,000 152,500 2.5000 2.243 2.243 2.261 2.243 2.243 67,977 2.2434 0.00%
2018-11-27 0 2.500 2.380 2.500 2.500 2.500 1,000 2,500 2.5000 2.243 2.136 2.243 2.243 2.243 1,114 2.2434 0.00%
2018-11-26 0 2.500 2.480 2.500 2.480 2.500 16,000 39,720 2.4825 2.243 2.225 2.243 2.225 2.243 17,830 2.2277 0.81%
2018-11-23 0 2.480 2.420 2.500 - - 0 0 - 2.225 2.172 2.243 - - 0 - 0.00%
2018-11-22 0 2.480 2.400 2.530 - - 0 0 - 2.225 2.154 2.270 - - 0 - 0.00%
2018-11-21 0 2.480 2.420 2.530 - - 0 0 - 2.225 2.172 2.270 - - 0 - 0.00%
2018-11-20 0 2.480 2.480 2.530 2.480 2.480 1,000 2,480 2.4800 2.225 2.225 2.270 2.225 2.225 1,114 2.2255 -1.59%
2018-11-19 0 2.520 2.430 2.530 2.520 2.530 30,000 75,700 2.5233 2.261 2.181 2.270 2.261 2.270 33,431 2.2643 0.80%
2018-11-16 0 2.500 2.430 2.520 - - 0 0 - 2.243 2.181 2.261 - - 0 - 0.00%
2018-11-15 0 2.500 2.500 2.530 2.490 2.500 33,000 82,470 2.4991 2.243 2.243 2.270 2.234 2.243 36,774 2.2426 0.81%
2018-11-14 0 2.480 2.450 2.500 - - 0 0 - 2.225 2.199 2.243 - - 0 - 0.00%
2018-11-13 0 2.480 2.450 2.500 - - 0 0 - 2.225 2.199 2.243 - - 0 - 0.00%
2018-11-12 0 2.480 2.440 2.520 2.480 2.480 18,000 44,640 2.4800 2.225 2.190 2.261 2.225 2.225 20,059 2.2255 1.22%
2018-11-09 0 2.450 2.450 2.470 2.400 2.480 199,000 484,100 2.4327 2.199 2.199 2.216 2.154 2.225 221,761 2.1830 -1.61%
2018-11-08 0 2.490 2.490 2.520 - - 0 0 - 2.234 2.234 2.261 - - 0 - 0.00%
2018-11-07 0 2.490 2.480 2.500 2.490 2.500 15,000 37,470 2.4980 2.234 2.225 2.243 2.234 2.243 16,716 2.2416 -0.40%
2018-11-06 0 2.500 2.480 2.520 2.500 2.500 1,000 2,500 2.5000 2.243 2.225 2.261 2.243 2.243 1,114 2.2434 -1.19%
2018-11-05 0 2.530 2.490 2.540 - - 0 0 - 2.270 2.234 2.279 - - 0 - 0.00%
2018-11-02 0 2.530 2.500 2.550 2.510 2.530 7,000 17,620 2.5171 2.270 2.243 2.288 2.252 2.270 7,801 2.2588 1.61%
2018-11-01 0 2.490 2.490 2.570 2.490 2.500 34,000 84,810 2.4944 2.234 2.234 2.306 2.234 2.243 37,889 2.2384 0.00%
2018-10-31 0 2.490 2.450 2.490 2.490 2.490 2,000 4,980 2.4900 2.234 2.199 2.234 2.234 2.234 2,229 2.2344 0.00%
2018-10-30 0 2.490 2.470 2.540 2.490 2.490 6,000 14,940 2.4900 2.234 2.216 2.279 2.234 2.234 6,686 2.2344 -2.35%
2018-10-29 0 2.550 2.510 2.650 2.550 2.580 124,000 317,070 2.5570 2.288 2.252 2.378 2.288 2.315 138,183 2.2946 -0.39%
2018-10-26 0 2.560 2.550 2.640 2.500 2.750 208,000 548,280 2.6360 2.297 2.288 2.369 2.243 2.468 231,791 2.3654 -6.23%
2018-10-25 0 2.730 2.700 2.750 2.710 2.730 110,000 300,100 2.7282 2.450 2.423 2.468 2.432 2.450 122,582 2.4482 -0.73%
2018-10-24 0 2.750 2.740 2.750 2.740 2.750 50,000 137,460 2.7492 2.468 2.459 2.468 2.459 2.468 55,719 2.4670 0.00%
2018-10-23 0 2.750 2.730 2.750 2.800 2.810 113,000 316,530 2.8012 2.468 2.450 2.468 2.513 2.522 125,925 2.5136 -0.36%
2018-10-22 0 2.760 2.730 2.760 2.750 2.850 152,000 424,290 2.7914 2.477 2.450 2.477 2.468 2.557 169,385 2.5049 1.47%
2018-10-19 0 2.720 2.650 2.720 2.700 2.730 60,000 163,090 2.7182 2.441 2.378 2.441 2.423 2.450 66,863 2.4392 3.42%
2018-10-18 0 2.630 2.600 2.690 2.630 2.680 131,000 345,730 2.6392 2.360 2.333 2.414 2.360 2.405 145,983 2.3683 -0.38%
2018-10-16 0 2.640 2.640 2.700 2.640 2.650 70,000 185,420 2.6489 2.369 2.369 2.423 2.369 2.378 78,006 2.3770 -2.22%
2018-10-15 0 2.700 2.580 2.700 2.700 2.730 52,000 141,900 2.7288 2.423 2.315 2.423 2.423 2.450 57,948 2.4488 0.00%
2018-10-12 0 2.700 2.650 2.750 2.610 2.750 32,000 86,050 2.6891 2.423 2.378 2.468 2.342 2.468 35,660 2.4131 4.65%
2018-10-11 0 2.580 2.580 2.630 2.560 2.640 72,000 185,740 2.5797 2.315 2.315 2.360 2.297 2.369 80,235 2.3149 -2.64%
2018-10-10 0 2.650 2.630 2.750 2.650 2.650 50,000 132,500 2.6500 2.378 2.360 2.468 2.378 2.378 55,719 2.3780 0.76%
2018-10-09 0 2.630 2.590 2.750 2.630 2.630 7,000 18,410 2.6300 2.360 2.324 2.468 2.360 2.360 7,801 2.3601 -0.75%
2018-10-08 0 2.650 2.650 2.750 - - 0 0 - 2.378 2.378 2.468 - - 0 - 0.38%
2018-10-05 0 2.640 2.630 2.750 2.640 2.640 16,000 42,240 2.6400 2.369 2.360 2.468 2.369 2.369 17,830 2.3690 0.76%
2018-10-04 0 2.620 2.620 2.740 2.620 2.680 35,000 93,340 2.6669 2.351 2.351 2.459 2.351 2.405 39,003 2.3931 -2.24%
2018-10-03 0 2.680 2.680 2.740 - - 0 0 - 2.405 2.405 2.459 - - 0 - 0.37%
2018-10-02 0 2.670 2.660 2.750 2.650 2.700 21,000 56,030 2.6681 2.396 2.387 2.468 2.378 2.423 23,402 2.3942 -1.11%
2018-09-28 0 2.700 2.610 2.740 2.700 2.720 66,000 178,240 2.7006 2.423 2.342 2.459 2.423 2.441 73,549 2.4234 0.00%
2018-09-27 0 2.700 2.680 2.700 2.700 2.700 5,000 13,500 2.7000 2.423 2.405 2.423 2.423 2.423 5,572 2.4229 -0.74%
2018-09-26 0 2.720 2.720 2.750 2.700 2.750 69,961 189,437 2.7078 2.441 2.441 2.468 2.423 2.468 77,963 2.4298 -1.09%
2018-09-24 0 2.750 2.730 2.750 - - 0 0 - 2.468 2.450 2.468 - - 0 - 0.00%
2018-09-21 0 2.750 2.730 2.750 2.750 2.750 62,000 170,500 2.7500 2.468 2.450 2.468 2.468 2.468 69,091 2.4677 0.73%
2018-09-20 0 2.730 2.730 2.750 2.730 2.750 5,000 13,730 2.7460 2.450 2.450 2.468 2.450 2.468 5,572 2.4642 -0.73%
2018-09-19 0 2.750 2.710 2.750 2.750 2.770 260,000 716,740 2.7567 2.468 2.432 2.468 2.468 2.486 289,738 2.4738 1.85%
2018-09-18 0 2.700 2.670 2.750 2.700 2.700 120,000 324,000 2.7000 2.423 2.396 2.468 2.423 2.423 133,725 2.4229 -1.82%
2018-09-17 0 2.750 2.720 2.750 2.750 2.750 9,000 24,750 2.7500 2.468 2.441 2.468 2.468 2.468 10,029 2.4677 0.00%
2018-09-14 0 2.750 2.710 2.780 2.700 2.780 32,000 86,530 2.7041 2.468 2.432 2.495 2.423 2.495 35,660 2.4265 1.10%
2018-09-13 0 2.720 2.720 2.780 2.720 2.720 1,000 2,720 2.7200 2.441 2.441 2.495 2.441 2.441 1,114 2.4408 0.00%
2018-09-12 0 2.720 2.720 2.780 2.670 2.760 34,000 92,140 2.7100 2.441 2.441 2.495 2.396 2.477 37,889 2.4319 1.87%
2018-09-11 0 2.670 2.470 2.670 2.670 2.790 108,000 298,760 2.7663 2.396 2.216 2.396 2.396 2.504 120,353 2.4824 -4.30%
2018-09-10 0 2.790 2.740 2.840 2.790 2.790 42,000 117,180 2.7900 2.504 2.459 2.549 2.504 2.504 46,804 2.5036 -1.93%
2018-09-07 0 2.880 2.880 2.980 2.860 3.000 3,000 8,740 2.9133 2.553 2.553 2.642 2.535 2.659 3,384 2.5825 0.35%
2018-09-06 0 2.870 2.870 2.910 2.870 2.890 147,000 422,790 2.8761 2.544 2.544 2.580 2.544 2.562 165,829 2.5496 -1.71%
2018-09-05 0 2.920 2.910 2.920 2.900 2.920 272,000 791,070 2.9083 2.588 2.580 2.588 2.571 2.588 306,840 2.5781 -1.35%
2018-09-04 0 2.960 2.860 2.960 - - 0 0 - 2.624 2.535 2.624 - - 0 - 0.00%
2018-09-03 0 2.960 2.900 2.960 2.920 2.970 102,000 301,460 2.9555 2.624 2.571 2.624 2.588 2.633 115,065 2.6199 -5.13%
2018-08-31 0 3.120 2.990 3.120 2.960 3.210 45,000 135,770 3.0171 2.766 2.651 2.766 2.624 2.846 50,764 2.6745 0.65%
2018-08-30 0 3.100 3.000 3.180 - - 0 0 - 2.748 2.659 2.819 - - 0 - 0.00%
2018-08-29 0 3.100 2.980 3.160 3.100 3.200 4,000 12,700 3.1750 2.748 2.642 2.801 2.748 2.837 4,512 2.8145 0.65%
2018-08-28 0 3.080 3.010 3.110 - - 0 0 - 2.730 2.668 2.757 - - 0 - 0.00%
2018-08-27 0 3.080 3.000 3.080 3.000 3.140 11,000 33,590 3.0536 2.730 2.659 2.730 2.659 2.783 12,409 2.7069 2.67%
2018-08-24 0 3.000 3.000 3.060 2.960 3.230 306,000 939,720 3.0710 2.659 2.659 2.713 2.624 2.863 345,195 2.7223 -3.23%
2018-08-23 0 3.100 3.180 3.190 2.920 3.180 34,000 105,010 3.0885 2.748 2.819 2.828 2.588 2.819 38,355 2.7378 0.32%
2018-08-22 0 3.090 3.090 3.180 2.970 3.100 117,000 356,740 3.0491 2.739 2.739 2.819 2.633 2.748 131,986 2.7029 3.69%
2018-08-21 0 2.980 2.830 2.980 2.830 3.020 14,000 40,360 2.8829 2.642 2.509 2.642 2.509 2.677 15,793 2.5555 6.43%
2018-08-20 0 2.800 2.700 2.830 2.800 2.800 20,000 56,000 2.8000 2.482 2.393 2.509 2.482 2.482 22,562 2.4821 1.45%
2018-08-17 0 2.760 2.690 2.830 - - 0 0 - 2.447 2.385 2.509 - - 0 - 0.00%
2018-08-16 0 2.760 2.680 2.810 2.760 2.760 63,000 173,880 2.7600 2.447 2.376 2.491 2.447 2.447 71,069 2.4466 -0.72%
2018-08-15 0 2.780 2.700 2.800 - - 0 0 - 2.464 2.393 2.482 - - 0 - 0.00%
2018-08-14 0 2.780 2.750 2.800 2.780 2.820 95,000 264,610 2.7854 2.464 2.438 2.482 2.464 2.500 107,168 2.4691 0.72%
2018-08-13 0 2.760 2.750 2.760 2.720 2.780 94,000 257,390 2.7382 2.447 2.438 2.447 2.411 2.464 106,040 2.4273 0.73%
2018-08-10 0 2.740 2.740 2.760 2.740 2.760 10,000 27,520 2.7520 2.429 2.429 2.447 2.429 2.447 11,281 2.4395 -1.44%
2018-08-09 0 2.780 2.760 2.810 - - 0 0 - 2.464 2.447 2.491 - - 0 - 0.00%
2018-08-08 0 2.780 2.740 2.780 2.810 2.810 10,000 28,100 2.8100 2.464 2.429 2.464 2.491 2.491 11,281 2.4909 1.09%
2018-08-07 0 2.750 2.710 2.750 2.710 2.770 144,000 393,100 2.7299 2.438 2.402 2.438 2.402 2.455 162,445 2.4199 2.61%
2018-08-06 0 2.680 2.680 2.710 2.680 2.710 53,000 142,400 2.6868 2.376 2.376 2.402 2.376 2.402 59,789 2.3817 -1.11%
2018-08-03 0 2.710 2.610 2.710 - - 0 0 - 2.402 2.314 2.402 - - 0 - 0.00%
2018-08-02 0 2.710 2.640 2.780 2.710 2.830 63,000 173,770 2.7583 2.402 2.340 2.464 2.402 2.509 71,069 2.4451 -4.24%
2018-08-01 0 2.830 2.790 2.830 2.740 2.830 252,000 703,860 2.7931 2.509 2.473 2.509 2.429 2.509 284,278 2.4760 7.20%
2018-07-31 0 2.640 2.640 2.720 2.610 2.720 4,000 10,660 2.6650 2.340 2.340 2.411 2.314 2.411 4,512 2.3624 -0.75%
2018-07-30 0 2.660 2.600 2.720 - - 0 0 - 2.358 2.305 2.411 - - 0 - 0.00%
2018-07-27 0 2.660 2.630 2.720 2.660 2.660 7,000 18,620 2.6600 2.358 2.331 2.411 2.358 2.358 7,897 2.3580 1.14%
2018-07-26 0 2.630 2.620 2.710 - - 0 0 - 2.331 2.323 2.402 - - 0 - 0.00%
2018-07-25 0 2.630 2.630 2.700 - - 0 0 - 2.331 2.331 2.393 - - 0 - 0.38%
2018-07-24 0 2.620 2.620 2.690 2.610 2.610 3,000 7,830 2.6100 2.323 2.323 2.385 2.314 2.314 3,384 2.3137 0.77%
2018-07-23 0 2.600 2.560 2.720 2.600 2.600 9,000 23,400 2.6000 2.305 2.269 2.411 2.305 2.305 10,153 2.3048 -2.26%
2018-07-20 0 2.660 2.600 2.700 2.600 2.720 115,000 305,310 2.6549 2.358 2.305 2.393 2.305 2.411 129,730 2.3534 0.38%
2018-07-19 0 2.650 2.600 2.690 2.650 2.650 10,000 26,500 2.6500 2.349 2.305 2.385 2.349 2.349 11,281 2.3491 0.00%
2018-07-18 0 2.650 2.610 2.670 - - 0 0 - 2.349 2.314 2.367 - - 0 - 0.00%
2018-07-17 0 2.650 2.600 2.650 2.700 2.720 4,000 10,820 2.7050 2.349 2.305 2.349 2.393 2.411 4,512 2.3979 1.53%
2018-07-16 0 2.610 2.540 2.720 - - 0 0 - 2.314 2.252 2.411 - - 0 - 0.00%
2018-07-13 0 2.610 2.570 2.710 2.600 2.610 2,000 5,210 2.6050 2.314 2.278 2.402 2.305 2.314 2,256 2.3092 -3.33%
2018-07-12 0 2.700 2.700 2.720 2.560 2.700 196,000 520,760 2.6569 2.393 2.393 2.411 2.269 2.393 221,105 2.3553 -0.74%
2018-07-11 0 2.720 2.510 2.720 - - 39 95 2.4359 2.411 2.225 2.411 - - 44 2.1593 0.00%
2018-07-10 0 2.720 2.560 2.720 2.720 2.720 18,000 48,960 2.7200 2.411 2.269 2.411 2.411 2.411 20,306 2.4112 0.00%
2018-07-09 0 2.720 2.600 2.720 2.720 2.730 60,000 163,300 2.7217 2.411 2.305 2.411 2.411 2.420 67,685 2.4126 1.12%
2018-07-06 0 2.690 2.530 2.690 2.690 2.690 4,000 10,760 2.6900 2.385 2.243 2.385 2.385 2.385 4,512 2.3846 -0.37%
2018-07-05 0 2.700 2.580 2.700 - - 0 0 - 2.393 2.287 2.393 - - 0 - -0.74%
2018-07-04 0 2.720 2.570 2.720 - - 0 0 - 2.411 2.278 2.411 - - 0 - 0.00%
2018-07-03 0 2.720 2.600 2.720 2.700 2.720 52,000 141,250 2.7163 2.411 2.305 2.411 2.393 2.411 58,661 2.4079 0.00%
2018-06-29 0 2.720 2.720 2.740 2.560 2.770 538,000 1,461,670 2.7169 2.411 2.411 2.429 2.269 2.455 606,911 2.4084 6.25%
2018-06-28 0 2.560 2.560 2.730 2.520 2.660 10,000 26,160 2.6160 2.269 2.269 2.420 2.234 2.358 11,281 2.3190 -7.25%
2018-06-27 0 2.760 2.560 2.760 2.760 2.780 14,000 38,690 2.7636 2.447 2.269 2.447 2.447 2.464 15,793 2.4498 0.00%
2018-06-26 0 2.760 2.680 2.870 2.760 2.760 3,049 8,412 2.7589 2.447 2.376 2.544 2.447 2.447 3,440 2.4457 0.00%
2018-06-25 0 2.760 2.760 2.810 2.760 2.860 8,000 22,350 2.7938 2.447 2.447 2.491 2.447 2.535 9,025 2.4765 -3.83%
2018-06-22 0 2.870 2.870 2.950 2.860 2.860 8,000 23,150 2.8938 2.544 2.544 2.615 2.535 2.535 9,025 2.5652 -0.35%
2018-06-21 0 2.880 2.880 2.950 2.840 2.840 9,000 25,560 2.8400 2.553 2.553 2.615 2.518 2.518 10,153 2.5175 -3.03%
2018-06-20 0 2.970 2.890 2.970 2.800 2.970 22,000 64,840 2.9473 2.633 2.562 2.633 2.482 2.633 24,818 2.6126 0.34%
2018-06-19 0 2.960 2.910 2.960 2.910 3.020 54,000 159,660 2.9567 2.624 2.580 2.624 2.580 2.677 60,917 2.6210 -3.90%
2018-06-15 0 3.080 3.030 3.080 3.080 3.080 9,000 27,720 3.0800 2.730 2.686 2.730 2.730 2.730 10,153 2.7303 -1.28%
2018-06-14 0 3.120 3.080 3.120 3.080 3.130 24,000 74,190 3.0913 2.766 2.730 2.766 2.730 2.775 27,074 2.7403 0.65%
2018-06-13 0 3.100 3.050 3.140 3.100 3.100 1,000 3,100 3.1000 2.748 2.704 2.783 2.748 2.748 1,128 2.7480 0.00%
2018-06-12 0 3.100 3.100 3.210 3.080 3.080 1,000 3,080 3.0800 2.748 2.748 2.846 2.730 2.730 1,128 2.7303 -3.43%
2018-06-11 0 3.210 3.100 3.210 3.220 3.230 38,000 122,370 3.2203 2.846 2.748 2.846 2.854 2.863 42,867 2.8546 1.90%
2018-06-08 0 3.150 3.150 3.290 3.130 3.150 31,000 97,510 3.1455 2.792 2.792 2.916 2.775 2.792 34,971 2.7883 -5.41%
2018-06-07 0 3.330 3.330 3.340 3.330 3.360 4,000 13,370 3.3425 2.952 2.952 2.961 2.952 2.978 4,512 2.9630 0.00%
2018-06-06 0 3.330 3.310 3.330 3.300 3.330 96,000 317,320 3.3054 2.952 2.934 2.952 2.925 2.952 108,296 2.9301 0.91%
2018-06-05 0 3.300 3.280 3.370 3.180 3.350 176,000 577,980 3.2840 2.925 2.908 2.987 2.819 2.970 198,543 2.9111 3.12%
2018-06-04 0 3.200 3.170 3.290 3.140 3.300 170,000 545,880 3.2111 2.837 2.810 2.916 2.783 2.925 191,775 2.8465 1.91%
2018-06-01 0 3.140 2.930 3.140 2.980 3.140 21,000 63,200 3.0095 2.783 2.597 2.783 2.642 2.783 23,690 2.6678 1.29%
2018-05-31 0 3.100 3.010 3.100 3.100 3.140 4,000 12,520 3.1300 2.748 2.668 2.748 2.748 2.783 4,512 2.7746 0.00%
2018-05-30 0 3.100 3.020 3.100 3.110 3.120 16,000 49,910 3.1194 2.748 2.677 2.748 2.757 2.766 18,049 2.7652 -0.32%
2018-05-29 0 3.110 3.050 3.110 3.120 3.120 1,000 3,120 3.1200 2.757 2.704 2.757 2.766 2.766 1,128 2.7657 0.32%
2018-05-28 0 3.180 3.080 3.180 3.100 3.190 33,000 102,730 3.1130 2.748 2.662 2.748 2.679 2.757 38,188 2.6901 0.63%
2018-05-25 0 3.160 3.050 3.180 3.120 3.190 53,000 167,090 3.1526 2.731 2.636 2.748 2.696 2.757 61,332 2.7244 3.61%
2018-05-24 0 3.050 3.130 3.140 3.010 3.140 31,000 96,680 3.1187 2.636 2.705 2.713 2.601 2.713 35,873 2.6951 0.66%
2018-05-23 0 3.030 3.030 3.080 3.030 3.040 98,754 299,336 3.0311 2.618 2.618 2.662 2.618 2.627 114,278 2.6194 -1.62%
2018-05-21 0 3.080 3.080 3.110 3.080 3.110 29,600 91,704 3.0981 2.662 2.662 2.688 2.662 2.688 34,253 2.6772 1.32%
2018-05-18 0 3.040 3.020 3.080 - - 10,000 30,300 3.0300 2.627 2.610 2.662 - - 11,572 2.6184 0.00%
2018-05-17 0 3.040 3.020 3.090 3.010 3.050 69,480 210,790 3.0338 2.627 2.610 2.670 2.601 2.636 80,402 2.6217 0.66%
2018-05-16 0 3.020 3.020 3.090 3.020 3.020 73,000 220,460 3.0200 2.610 2.610 2.670 2.610 2.610 84,476 2.6098 -0.33%
2018-05-15 0 3.030 3.030 3.090 3.020 3.030 22,000 66,450 3.0205 2.618 2.618 2.670 2.610 2.618 25,458 2.6101 1.00%
2018-05-14 0 3.000 3.000 3.070 2.970 3.020 68,000 204,730 3.0107 2.592 2.592 2.653 2.567 2.610 78,690 2.6017 -0.66%
2018-05-11 0 3.020 3.020 3.090 3.020 3.020 10,000 30,200 3.0200 2.610 2.610 2.670 2.610 2.610 11,572 2.6098 0.67%
2018-05-10 0 3.000 3.000 3.010 3.000 3.010 21,000 63,020 3.0010 2.592 2.592 2.601 2.592 2.601 24,301 2.5933 -0.66%
2018-05-09 0 3.020 3.020 3.030 3.020 3.020 10,571 31,895 3.0172 2.610 2.610 2.618 2.610 2.610 12,233 2.6073 -0.33%
2018-05-08 0 3.030 3.030 3.100 3.000 3.100 65,000 197,720 3.0418 2.618 2.618 2.679 2.592 2.679 75,218 2.6286 1.00%
2018-05-07 0 3.000 2.910 3.030 3.000 3.000 24,000 72,000 3.0000 2.592 2.515 2.618 2.592 2.592 27,773 2.5925 0.33%
2018-05-04 0 2.990 2.920 2.990 2.870 3.000 95,000 282,220 2.9707 2.584 2.523 2.584 2.480 2.592 109,934 2.5672 2.75%
2018-05-03 0 2.910 2.900 2.980 2.900 2.910 26,000 75,420 2.9008 2.515 2.506 2.575 2.506 2.515 30,087 2.5067 0.00%
2018-05-02 0 2.910 2.910 3.000 2.900 3.010 57,000 169,590 2.9753 2.515 2.515 2.592 2.506 2.601 65,960 2.5711 -4.28%
2018-04-30 0 3.040 2.930 3.040 2.920 3.050 186,000 554,660 2.9820 2.627 2.532 2.627 2.523 2.636 215,239 2.5769 7.80%
2018-04-27 0 2.820 2.810 2.900 2.810 2.810 25,000 70,250 2.8100 2.437 2.428 2.506 2.428 2.428 28,930 2.4283 -1.05%
2018-04-26 0 2.850 2.810 2.880 2.850 2.890 19,047 54,561 2.8645 2.463 2.428 2.489 2.463 2.497 22,041 2.4754 3.26%
2018-04-25 0 2.760 2.740 2.840 2.760 2.840 11,215 31,111 2.7741 2.385 2.368 2.454 2.385 2.454 12,978 2.3972 -2.13%
2018-04-24 0 2.820 2.820 2.840 2.730 2.820 85,000 236,900 2.7871 2.437 2.437 2.454 2.359 2.437 98,362 2.4085 0.71%
2018-04-23 0 2.800 2.750 2.870 2.800 2.880 76,000 213,630 2.8109 2.420 2.376 2.480 2.420 2.489 87,947 2.4291 -2.78%
2018-04-20 0 2.880 2.820 2.900 - - 0 0 - 2.489 2.437 2.506 - - 0 - 0.00%
2018-04-19 0 2.880 2.870 2.910 2.880 2.880 10,000 28,800 2.8800 2.489 2.480 2.515 2.489 2.489 11,572 2.4888 2.86%
2018-04-18 0 2.800 2.800 2.880 2.800 2.890 57,000 160,730 2.8198 2.420 2.420 2.489 2.420 2.497 65,960 2.4368 -2.44%
2018-04-17 0 2.870 2.870 2.920 2.870 2.880 23,000 66,160 2.8765 2.480 2.480 2.523 2.480 2.489 26,616 2.4858 -1.71%
2018-04-16 0 2.920 2.880 2.920 2.880 2.960 45,000 130,560 2.9013 2.523 2.489 2.523 2.489 2.558 52,074 2.5072 -1.35%
2018-04-13 0 2.960 2.930 2.960 2.890 2.970 34,000 100,160 2.9459 2.558 2.532 2.558 2.497 2.567 39,345 2.5457 1.37%
2018-04-12 0 2.920 2.920 2.960 2.880 3.000 100,000 293,030 2.9303 2.523 2.523 2.558 2.489 2.592 115,720 2.5322 -2.34%
2018-04-11 0 2.990 2.950 3.000 2.920 3.020 34,000 100,550 2.9574 2.584 2.549 2.592 2.523 2.610 39,345 2.5556 -0.99%
2018-04-10 0 3.020 2.930 3.020 2.920 3.050 253,000 763,430 3.0175 2.610 2.532 2.610 2.523 2.636 292,771 2.6076 0.00%
2018-04-09 0 3.020 2.940 3.020 2.970 3.060 151,000 455,030 3.0134 2.610 2.541 2.610 2.567 2.644 174,737 2.6041 2.03%
2018-04-06 0 2.960 2.930 2.970 2.910 2.960 461,000 1,355,450 2.9402 2.558 2.532 2.567 2.515 2.558 533,469 2.5408 0.34%
2018-04-04 0 2.950 2.900 2.950 2.940 2.950 290,000 854,780 2.9475 2.549 2.506 2.549 2.541 2.549 335,588 2.5471 0.68%
2018-04-03 0 2.930 2.930 2.940 2.810 2.930 162,000 465,310 2.8723 2.532 2.532 2.541 2.428 2.532 187,466 2.4821 2.45%
2018-03-29 0 2.860 2.850 2.890 2.840 2.950 64,000 183,700 2.8703 2.471 2.463 2.497 2.454 2.549 74,061 2.4804 -1.38%
2018-03-28 0 2.900 2.890 2.900 2.900 2.940 69,000 202,070 2.9286 2.506 2.497 2.506 2.506 2.541 79,847 2.5307 -2.36%
2018-03-27 0 2.970 2.910 2.970 2.850 3.030 173,141 507,053 2.9286 2.567 2.515 2.567 2.463 2.618 200,359 2.5307 -0.67%
2018-03-26 0 2.990 2.910 2.990 2.910 3.090 363,000 1,089,100 3.0003 2.584 2.515 2.584 2.515 2.670 420,063 2.5927 -3.24%
2018-03-23 0 3.090 3.060 3.090 2.800 3.200 2,142,535 6,448,365 3.0097 2.670 2.644 2.670 2.420 2.765 2,479,339 2.6008 15.73%
2018-03-22 0 2.670 2.670 2.800 - - 374 976 2.6096 2.307 2.307 2.420 - - 433 2.2551 0.38%
2018-03-21 0 2.660 2.660 2.740 2.660 2.670 32,000 85,380 2.6681 2.299 2.299 2.368 2.299 2.307 37,030 2.3057 -0.37%
2018-03-20 0 2.670 2.630 2.670 2.610 2.670 51,000 134,070 2.6288 2.307 2.273 2.307 2.255 2.307 59,017 2.2717 -0.37%
2018-03-19 0 2.680 2.610 2.800 - - 0 0 - 2.316 2.255 2.420 - - 0 - 0.00%
2018-03-16 0 2.680 2.620 2.750 2.680 2.680 2,000 5,360 2.6800 2.316 2.264 2.376 2.316 2.316 2,314 2.3159 0.37%
2018-03-15 0 2.670 2.620 2.770 2.670 2.680 75,000 200,440 2.6725 2.307 2.264 2.394 2.307 2.316 86,790 2.3095 -1.84%
2018-03-14 0 2.720 2.710 2.780 2.710 2.730 60,000 162,710 2.7118 2.351 2.342 2.402 2.342 2.359 69,432 2.3434 -2.16%
2018-03-13 0 2.780 2.720 2.780 2.780 2.780 1,000 2,780 2.7800 2.402 2.351 2.402 2.402 2.402 1,157 2.4024 2.58%
2018-03-12 0 2.710 2.710 2.790 2.710 2.710 1,287 3,473 2.6985 2.342 2.342 2.411 2.342 2.342 1,489 2.3319 -2.87%
2018-03-09 0 2.790 2.710 2.790 2.700 2.790 52,000 144,670 2.7821 2.411 2.342 2.411 2.333 2.411 60,174 2.4042 3.33%
2018-03-08 0 2.700 2.700 2.800 2.670 2.800 22,000 60,870 2.7668 2.333 2.333 2.420 2.307 2.420 25,458 2.3910 -1.82%
2018-03-07 0 2.750 2.750 2.800 2.690 2.760 67,000 183,670 2.7413 2.376 2.376 2.420 2.325 2.385 77,532 2.3689 3.00%
2018-03-06 0 2.670 2.670 2.780 2.660 2.660 2,000 5,320 2.6600 2.307 2.307 2.402 2.299 2.299 2,314 2.2987 1.91%
2018-03-05 0 2.620 2.610 2.730 2.550 2.630 35,584 92,666 2.6041 2.264 2.255 2.359 2.204 2.273 41,178 2.2504 -2.96%
2018-03-02 0 2.700 2.670 2.770 2.700 2.770 106,000 293,200 2.7660 2.333 2.307 2.394 2.333 2.394 122,663 2.3903 -2.53%
2018-03-01 0 2.770 2.700 2.780 2.700 2.770 23,000 62,520 2.7183 2.394 2.333 2.402 2.333 2.394 26,616 2.3490 1.84%
2018-02-28 0 2.720 2.680 2.730 - - 0 0 - 2.351 2.316 2.359 - - 0 - -0.37%
2018-02-27 0 2.730 2.700 2.730 2.730 2.730 4,000 10,920 2.7300 2.359 2.333 2.359 2.359 2.359 4,629 2.3591 1.87%
2018-02-26 0 2.680 2.680 2.780 2.610 2.800 188,432 508,674 2.6995 2.316 2.316 2.402 2.255 2.420 218,053 2.3328 -4.29%
2018-02-23 0 2.800 2.750 2.800 2.790 2.830 235,000 659,400 2.8060 2.420 2.376 2.420 2.411 2.446 271,942 2.4248 3.70%
2018-02-22 0 2.700 2.650 2.830 2.700 2.700 4,000 10,800 2.7000 2.333 2.290 2.446 2.333 2.333 4,629 2.3332 2.27%
2018-02-21 0 2.640 2.640 2.700 2.620 2.620 1,000 2,620 2.6200 2.281 2.281 2.333 2.264 2.264 1,157 2.2641 1.15%
2018-02-20 0 2.610 2.600 2.880 2.610 2.610 5,000 13,050 2.6100 2.255 2.247 2.489 2.255 2.255 5,786 2.2554 -2.25%
2018-02-15 0 2.670 2.670 2.850 2.510 2.660 57,000 149,420 2.6214 2.307 2.307 2.463 2.169 2.299 65,960 2.2653 0.00%
2018-02-14 0 2.670 2.560 2.670 2.670 2.700 52,648 141,616 2.6899 2.307 2.212 2.307 2.307 2.333 60,924 2.3245 2.69%
2018-02-13 0 2.600 2.580 2.700 2.540 2.700 47,437 123,277 2.5988 2.247 2.230 2.333 2.195 2.333 54,894 2.2457 -1.52%
2018-02-12 0 2.640 2.520 2.640 2.460 2.740 55,000 141,540 2.5735 2.281 2.178 2.281 2.126 2.368 63,646 2.2239 3.94%
2018-02-09 0 2.540 2.450 2.540 2.580 2.600 70,000 181,880 2.5983 2.195 2.117 2.195 2.230 2.247 81,004 2.2453 -3.79%
2018-02-08 0 2.640 2.610 2.700 2.620 2.640 52,000 137,240 2.6392 2.281 2.255 2.333 2.264 2.281 60,174 2.2807 1.15%
2018-02-07 0 2.610 2.610 2.680 2.600 2.680 107,000 282,660 2.6417 2.255 2.255 2.316 2.247 2.316 123,820 2.2828 0.38%
2018-02-06 0 2.600 2.600 2.620 2.450 2.720 249,659 654,776 2.6227 2.247 2.247 2.264 2.117 2.351 288,905 2.2664 -2.62%
2018-02-05 0 2.670 2.660 2.760 2.660 2.670 105,000 279,350 2.6605 2.307 2.299 2.385 2.299 2.307 121,506 2.2991 -0.74%
2018-02-02 0 2.690 2.690 2.790 2.690 2.800 184,000 508,320 2.7626 2.325 2.325 2.411 2.325 2.420 212,925 2.3873 -2.18%
2018-02-01 0 2.750 2.750 2.830 2.750 2.750 18,000 49,500 2.7500 2.376 2.376 2.446 2.376 2.376 20,830 2.3764 -0.36%
2018-01-31 0 2.760 2.760 2.820 2.710 2.760 39,000 107,590 2.7587 2.385 2.385 2.437 2.342 2.385 45,131 2.3840 -1.43%
2018-01-30 0 2.800 2.760 2.800 2.740 2.820 118,000 328,600 2.7847 2.420 2.385 2.420 2.368 2.437 136,549 2.4065 -0.71%
2018-01-29 0 2.820 2.820 2.850 2.780 2.930 400,986 1,141,447 2.8466 2.437 2.437 2.463 2.402 2.532 464,021 2.4599 1.81%
2018-01-26 0 2.770 2.770 2.780 2.660 3.010 1,589,000 4,519,590 2.8443 2.394 2.394 2.402 2.299 2.601 1,838,789 2.4579 13.06%
2018-01-25 0 2.450 2.410 2.450 2.430 2.450 49,000 120,030 2.4496 2.117 2.083 2.117 2.100 2.117 56,703 2.1168 0.41%
2018-01-24 0 2.440 2.370 2.440 2.330 2.440 114,140 272,434 2.3868 2.109 2.048 2.109 2.013 2.109 132,083 2.0626 5.17%
2018-01-23 0 2.320 2.320 2.350 2.310 2.320 43,672 101,265 2.3188 2.005 2.005 2.031 1.996 2.005 50,537 2.0038 0.87%
2018-01-22 0 2.300 2.290 2.350 2.300 2.300 74,000 170,200 2.3000 1.988 1.979 2.031 1.988 1.988 85,633 1.9876 -2.95%
2018-01-19 0 2.370 2.330 2.370 2.400 2.400 7,000 16,800 2.4000 2.048 2.013 2.048 2.074 2.074 8,100 2.0740 2.60%
2018-01-18 0 2.310 2.310 2.450 - - 0 0 - 1.996 1.996 2.117 - - 0 - 0.00%
2018-01-17 0 2.310 2.310 2.350 2.310 2.350 21,000 49,310 2.3481 1.996 1.996 2.031 1.996 2.031 24,301 2.0291 -2.94%
2018-01-16 0 2.380 2.380 2.400 2.350 2.380 147,000 349,410 2.3769 2.057 2.057 2.074 2.031 2.057 170,108 2.0540 0.00%
2018-01-15 0 2.380 2.320 2.380 2.400 2.430 15,197 36,755 2.4186 2.057 2.005 2.057 2.074 2.100 17,586 2.0900 1.71%
2018-01-12 0 2.340 2.340 2.360 2.290 2.340 1,210,000 2,792,650 2.3080 2.022 2.022 2.039 1.979 2.022 1,400,211 1.9944 -2.50%
2018-01-11 0 2.400 2.360 2.400 2.400 2.400 2,000 4,800 2.4000 2.074 2.039 2.074 2.074 2.074 2,314 2.0740 0.00%
2018-01-10 0 2.400 2.350 2.400 2.360 2.400 300,000 718,960 2.3965 2.074 2.031 2.074 2.039 2.074 347,160 2.0710 0.00%
2018-01-09 0 2.400 2.400 2.410 2.400 2.400 53,000 127,200 2.4000 2.074 2.074 2.083 2.074 2.074 61,332 2.0740 0.00%
2018-01-08 0 2.400 2.400 2.450 2.400 2.400 61,009 146,421 2.4000 2.074 2.074 2.117 2.074 2.074 70,600 2.0740 0.00%
2018-01-05 0 2.400 2.400 2.490 2.400 2.410 26,000 62,590 2.4073 2.074 2.074 2.152 2.074 2.083 30,087 2.0803 -0.83%
2018-01-04 0 2.420 2.420 2.470 2.420 2.460 33,000 80,310 2.4336 2.091 2.091 2.134 2.091 2.126 38,188 2.1030 -1.22%
2018-01-03 0 2.450 2.400 2.450 2.400 2.460 139,000 335,820 2.4160 2.117 2.074 2.117 2.074 2.126 160,851 2.0878 2.08%
2018-01-02 0 2.400 2.330 2.400 2.310 2.400 41,000 96,700 2.3585 2.074 2.013 2.074 1.996 2.074 47,445 2.0381 0.84%
2017-12-29 0 2.380 2.340 2.380 2.340 2.380 52,000 122,160 2.3492 2.057 2.022 2.057 2.022 2.057 60,174 2.0301 3.03%
2017-12-28 0 2.310 2.310 2.430 2.310 2.310 78,000 180,180 2.3100 1.996 1.996 2.100 1.996 1.996 90,262 1.9962 -0.86%
2017-12-27 0 2.330 2.300 2.450 - - 0 0 - 2.013 1.988 2.117 - - 0 - 0.00%
2017-12-22 0 2.330 2.330 2.420 2.300 2.470 142,000 341,430 2.4044 2.013 2.013 2.091 1.988 2.134 164,322 2.0778 1.30%
2017-12-21 0 2.300 2.300 2.310 2.250 2.300 68,720 156,078 2.2712 1.988 1.988 1.996 1.944 1.988 79,523 1.9627 0.00%
2017-12-20 0 2.300 2.300 2.390 2.300 2.320 48,000 110,600 2.3042 1.988 1.988 2.065 1.988 2.005 55,546 1.9912 -0.43%
2017-12-19 0 2.310 2.310 2.390 2.310 2.310 8,000 18,480 2.3100 1.996 1.996 2.065 1.996 1.996 9,258 1.9962 0.43%
2017-12-18 0 2.300 2.300 2.340 2.300 2.330 23,000 53,050 2.3065 1.988 1.988 2.022 1.988 2.013 26,616 1.9932 -0.86%
2017-12-15 0 2.320 2.300 2.330 - - 0 0 - 2.005 1.988 2.013 - - 0 - 0.00%
2017-12-14 0 2.320 2.300 2.420 - - 0 0 - 2.005 1.988 2.091 - - 0 - 0.00%
2017-12-13 0 2.320 2.300 2.410 - - 0 0 - 2.005 1.988 2.083 - - 0 - 0.00%
2017-12-12 0 2.320 2.290 2.380 - - 0 0 - 2.005 1.979 2.057 - - 0 - 0.00%
2017-12-11 0 2.320 2.290 2.320 2.320 2.380 65,000 152,570 2.3472 2.005 1.979 2.005 2.005 2.057 75,218 2.0284 2.20%
2017-12-08 0 2.270 2.270 2.380 2.270 2.270 38,000 86,260 2.2700 1.962 1.962 2.057 1.962 1.962 43,974 1.9616 2.25%
2017-12-07 0 2.220 2.220 2.380 2.180 2.240 33,000 72,740 2.2042 1.918 1.918 2.057 1.884 1.936 38,188 1.9048 -6.72%
2017-12-06 0 2.380 2.300 2.380 2.230 2.390 38,110 87,439 2.2944 2.057 1.988 2.057 1.927 2.065 44,101 1.9827 -0.42%
2017-12-05 0 2.390 2.390 2.420 2.340 2.390 19,000 45,290 2.3837 2.065 2.065 2.091 2.022 2.065 21,987 2.0599 0.42%
2017-12-04 0 2.380 2.380 2.390 2.380 2.390 53,000 126,330 2.3836 2.057 2.057 2.065 2.057 2.065 61,332 2.0598 -0.42%
2017-12-01 0 2.390 2.380 2.390 2.380 2.400 28,000 67,130 2.3975 2.065 2.057 2.065 2.057 2.074 32,402 2.0718 0.00%
2017-11-30 0 2.390 2.380 2.410 2.390 2.410 22,394 53,755 2.4004 2.065 2.057 2.083 2.065 2.083 25,914 2.0743 -0.83%
2017-11-29 0 2.410 2.410 2.500 2.400 2.400 27,000 64,800 2.4000 2.083 2.083 2.160 2.074 2.074 31,244 2.0740 -0.41%
2017-11-28 0 2.420 2.420 2.500 - - 0 0 - 2.091 2.091 2.160 - - 0 - 0.00%
2017-11-27 0 2.420 2.420 2.490 2.420 2.500 36,000 87,870 2.4408 2.091 2.091 2.152 2.091 2.160 41,659 2.1093 -3.59%
2017-11-24 0 2.510 2.410 2.510 2.520 2.520 5,000 12,600 2.5200 2.169 2.083 2.169 2.178 2.178 5,786 2.1777 3.72%
2017-11-23 0 2.420 2.420 2.480 2.410 2.510 66,000 160,860 2.4373 2.091 2.091 2.143 2.083 2.169 76,375 2.1062 -0.41%
2017-11-22 0 2.430 2.430 2.540 2.400 2.400 2,000 4,800 2.4000 2.100 2.100 2.195 2.074 2.074 2,314 2.0740 0.00%
2017-11-21 0 2.430 2.430 2.530 2.430 2.550 193,000 479,490 2.4844 2.100 2.100 2.186 2.100 2.204 223,339 2.1469 -4.71%
2017-11-20 0 2.550 2.500 2.590 2.550 2.550 10,139 25,841 2.5487 2.204 2.160 2.238 2.204 2.204 11,733 2.2025 0.00%
2017-11-17 0 2.550 2.500 2.550 - - 0 0 - 2.204 2.160 2.204 - - 0 - 0.00%
2017-11-16 0 2.550 2.510 2.570 - - 0 0 - 2.204 2.169 2.221 - - 0 - 0.00%
2017-11-15 0 2.550 2.540 2.550 - - 0 0 - 2.204 2.195 2.204 - - 0 - 0.00%
2017-11-14 0 2.550 2.500 2.630 - - 0 0 - 2.204 2.160 2.273 - - 0 - 0.00%
2017-11-13 0 2.550 2.510 2.570 2.550 2.570 31,000 79,380 2.5606 2.204 2.169 2.221 2.204 2.221 35,873 2.2128 -0.78%
2017-11-10 0 2.570 2.570 2.630 2.570 2.570 6,000 15,420 2.5700 2.221 2.221 2.273 2.221 2.221 6,943 2.2209 0.00%
2017-11-09 0 2.570 2.540 2.660 2.570 2.580 20,000 51,530 2.5765 2.221 2.195 2.299 2.221 2.230 23,144 2.2265 -0.39%
2017-11-08 0 2.580 2.570 2.680 2.580 2.580 4,721 12,144 2.5723 2.230 2.221 2.316 2.230 2.230 5,463 2.2229 0.39%
2017-11-07 0 2.570 2.570 2.660 2.570 2.650 19,000 50,050 2.6342 2.221 2.221 2.299 2.221 2.290 21,987 2.2764 0.00%
2017-11-06 0 2.570 2.570 2.670 - - 0 0 - 2.221 2.221 2.307 - - 0 - 1.58%
2017-11-03 0 2.530 2.530 2.680 2.530 2.580 27,000 68,760 2.5467 2.186 2.186 2.316 2.186 2.230 31,244 2.2007 -2.69%
2017-11-02 0 2.600 2.510 2.600 2.550 2.620 26,000 67,420 2.5931 2.247 2.169 2.247 2.204 2.264 30,087 2.2408 1.56%
2017-11-01 0 2.560 2.510 2.620 2.560 2.560 2,000 5,120 2.5600 2.212 2.169 2.264 2.212 2.212 2,314 2.2122 1.59%
2017-10-31 0 2.520 2.520 2.570 2.500 2.560 15,000 37,620 2.5080 2.178 2.178 2.221 2.160 2.212 17,358 2.1673 0.40%
2017-10-30 0 2.510 2.500 2.590 2.510 2.560 39,008 98,634 2.5286 2.169 2.160 2.238 2.169 2.212 45,140 2.1851 -0.79%
2017-10-27 0 2.530 2.520 2.620 2.500 2.540 13,023 32,687 2.5099 2.186 2.178 2.264 2.160 2.195 15,070 2.1690 -4.53%
2017-10-26 0 2.650 2.560 2.650 2.500 2.650 199,000 507,800 2.5518 2.290 2.212 2.290 2.160 2.290 230,283 2.2051 6.00%
2017-10-25 0 2.500 2.490 2.500 2.510 2.530 57,000 143,430 2.5163 2.160 2.152 2.160 2.169 2.186 65,960 2.1745 -1.19%
2017-10-24 0 2.530 2.500 2.530 2.520 2.540 19,000 47,920 2.5221 2.186 2.160 2.186 2.178 2.195 21,987 2.1795 0.40%
2017-10-23 0 2.520 2.510 2.580 2.490 2.520 41,000 102,990 2.5120 2.178 2.169 2.230 2.152 2.178 47,445 2.1707 1.61%
2017-10-20 0 2.480 2.480 2.490 2.470 2.480 22,000 54,360 2.4709 2.143 2.143 2.152 2.134 2.143 25,458 2.1353 -0.40%
2017-10-19 0 2.490 2.490 2.500 2.490 2.500 17,000 42,340 2.4906 2.152 2.152 2.160 2.152 2.160 19,672 2.1523 -0.40%
2017-10-18 0 2.500 2.500 2.510 2.500 2.500 7,000 17,500 2.5000 2.160 2.160 2.169 2.160 2.160 8,100 2.1604 0.81%
2017-10-17 0 2.480 2.470 2.490 2.450 2.500 58,000 143,640 2.4766 2.143 2.134 2.152 2.117 2.160 67,118 2.1401 0.40%
2017-10-16 0 2.470 2.470 2.520 2.460 2.460 5,000 12,300 2.4600 2.134 2.134 2.178 2.126 2.126 5,786 2.1258 -1.20%
2017-10-13 0 2.500 2.500 2.520 2.500 2.500 30,281 75,691 2.4996 2.160 2.160 2.178 2.160 2.160 35,041 2.1601 -0.79%
2017-10-12 0 2.520 2.500 2.520 2.520 2.520 1,000 2,520 2.5200 2.178 2.160 2.178 2.178 2.178 1,157 2.1777 0.00%
2017-10-11 0 2.520 2.510 2.520 2.510 2.540 26,000 65,400 2.5154 2.178 2.169 2.178 2.169 2.195 30,087 2.1737 0.40%
2017-10-10 0 2.510 2.480 2.520 2.510 2.550 16,000 40,200 2.5125 2.169 2.143 2.178 2.169 2.204 18,515 2.1712 1.21%
2017-10-09 0 2.480 2.480 2.550 - - 0 0 - 2.143 2.143 2.204 - - 0 - 0.00%
2017-10-06 0 2.480 2.470 2.570 2.430 2.480 42,000 102,890 2.4498 2.143 2.134 2.221 2.100 2.143 48,602 2.1170 1.22%
2017-10-04 0 2.450 2.430 2.550 2.420 2.450 258,000 631,600 2.4481 2.117 2.100 2.204 2.091 2.117 298,557 2.1155 1.24%
2017-10-03 0 2.420 2.420 2.450 2.410 2.410 3,000 7,230 2.4100 2.091 2.091 2.117 2.083 2.083 3,472 2.0826 -0.82%
2017-09-29 0 2.440 2.400 2.450 2.440 2.450 109,000 266,810 2.4478 2.109 2.074 2.117 2.109 2.117 126,135 2.1153 0.00%
2017-09-28 0 2.440 2.400 2.410 - - 0 0 - 2.109 2.074 2.083 - - 0 - 0.00%
2017-09-27 0 2.440 2.440 2.450 2.430 2.450 86,000 210,300 2.4453 2.109 2.109 2.117 2.100 2.117 99,519 2.1132 0.83%
2017-09-26 0 2.420 2.420 2.450 - - 0 0 - 2.091 2.091 2.117 - - 0 - 0.41%
2017-09-25 0 2.410 2.410 2.440 2.400 2.400 41,196 99,062 2.4047 2.083 2.083 2.109 2.074 2.074 47,672 2.0780 -1.63%
2017-09-22 0 2.450 2.420 2.450 2.420 2.460 80,643 197,660 2.4510 2.117 2.091 2.117 2.091 2.126 93,320 2.1181 -1.21%
2017-09-21 0 2.480 2.460 2.480 2.500 2.500 35,000 87,500 2.5000 2.143 2.126 2.143 2.160 2.160 40,502 2.1604 0.00%
2017-09-20 0 2.480 2.450 2.480 2.450 2.480 40,000 98,540 2.4635 2.143 2.117 2.143 2.117 2.143 46,288 2.1288 1.22%
2017-09-19 0 2.450 2.400 2.450 2.450 2.450 28,703 70,266 2.4480 2.117 2.074 2.117 2.117 2.117 33,215 2.1155 0.00%
2017-09-18 0 2.450 2.450 2.480 2.450 2.500 120,000 296,510 2.4709 2.117 2.117 2.143 2.117 2.160 138,864 2.1353 -1.21%
2017-09-15 0 2.480 2.460 2.480 2.490 2.550 210,000 530,570 2.5265 2.143 2.126 2.143 2.152 2.204 243,012 2.1833 -1.98%
2017-09-14 0 2.530 2.530 2.550 2.530 2.530 20,000 50,600 2.5300 2.186 2.186 2.204 2.186 2.186 23,144 2.1863 0.00%
2017-09-13 0 2.530 2.530 2.550 2.530 2.550 14,000 35,540 2.5386 2.186 2.186 2.204 2.186 2.204 16,201 2.1937 0.00%
2017-09-12 0 2.530 2.530 2.550 2.530 2.550 49,000 124,440 2.5396 2.186 2.186 2.204 2.186 2.204 56,703 2.1946 -0.78%
2017-09-11 0 2.550 2.540 2.550 2.540 2.550 169,000 430,630 2.5481 2.204 2.195 2.204 2.195 2.204 195,567 2.2020 0.39%
2017-09-08 0 2.540 2.500 2.540 2.490 2.550 13,000 32,940 2.5338 2.195 2.160 2.195 2.152 2.204 15,044 2.1896 1.80%
2017-09-07 0 2.520 2.520 2.550 2.520 2.550 21,364 54,275 2.5405 2.156 2.156 2.182 2.156 2.182 24,970 2.1736 -0.79%
2017-09-06 0 2.540 2.490 2.550 2.490 2.540 16,000 40,140 2.5088 2.173 2.130 2.182 2.130 2.173 18,701 2.1464 2.01%
2017-09-05 0 2.490 2.490 2.550 2.480 2.550 690,000 1,726,650 2.5024 2.130 2.130 2.182 2.122 2.182 806,468 2.1410 -1.97%
2017-09-04 0 2.540 2.520 2.550 2.510 2.550 71,000 180,760 2.5459 2.173 2.156 2.182 2.148 2.182 82,984 2.1782 -0.39%
2017-09-01 0 2.550 2.520 2.550 2.550 2.550 30,000 76,500 2.5500 2.182 2.156 2.182 2.182 2.182 35,064 2.1817 -0.78%
2017-08-31 0 2.570 2.560 2.570 2.570 2.580 54,000 138,840 2.5711 2.199 2.190 2.199 2.199 2.207 63,115 2.1998 -2.65%
2017-08-30 0 2.640 2.610 2.640 2.610 2.650 42,000 110,980 2.6424 2.259 2.233 2.259 2.233 2.267 49,089 2.2608 -1.49%
2017-08-29 0 2.680 2.650 2.680 2.640 2.790 641,000 1,742,830 2.7189 2.293 2.267 2.293 2.259 2.387 749,197 2.3263 5.10%
2017-08-28 0 2.550 2.560 2.570 2.500 2.570 144,000 368,080 2.5561 2.182 2.190 2.199 2.139 2.199 168,306 2.1870 2.00%
2017-08-25 0 2.500 2.470 2.520 2.500 2.520 302,000 755,890 2.5029 2.139 2.113 2.156 2.139 2.156 352,976 2.1415 0.00%
2017-08-24 0 2.500 2.500 2.510 2.450 2.550 270,000 679,290 2.5159 2.139 2.139 2.148 2.096 2.182 315,574 2.1526 2.04%
2017-08-22 0 2.450 2.400 2.450 2.450 2.450 318,000 779,100 2.4500 2.096 2.053 2.096 2.096 2.096 371,677 2.0962 0.00%
2017-08-21 0 2.450 2.450 2.460 2.450 2.450 163,000 400,150 2.4549 2.096 2.096 2.105 2.096 2.096 190,513 2.1004 0.00%
2017-08-18 0 2.450 2.450 2.480 2.450 2.450 24,000 58,800 2.4500 2.096 2.096 2.122 2.096 2.096 28,051 2.0962 -0.41%
2017-08-17 0 2.460 2.460 2.480 - - 10,000 24,500 2.4500 2.105 2.105 2.122 - - 11,688 2.0962 0.41%
2017-08-16 0 2.450 2.450 2.470 2.450 2.500 189,000 463,470 2.4522 2.096 2.096 2.113 2.096 2.139 220,902 2.0981 -1.21%
2017-08-15 0 2.480 2.470 2.480 2.480 2.490 4,000 9,950 2.4875 2.122 2.113 2.122 2.122 2.130 4,675 2.1283 0.81%
2017-08-14 0 2.460 2.450 2.460 2.400 2.490 59,000 143,750 2.4364 2.105 2.096 2.105 2.053 2.130 68,959 2.0846 3.80%
2017-08-11 0 2.370 2.360 2.370 2.360 2.450 91,280 218,039 2.3887 2.028 2.019 2.028 2.019 2.096 106,688 2.0437 -2.87%
2017-08-10 0 2.440 2.390 2.450 2.370 2.440 48,000 114,330 2.3819 2.088 2.045 2.096 2.028 2.088 56,102 2.0379 2.52%
2017-08-09 0 2.380 2.380 2.410 - - 0 0 - 2.036 2.036 2.062 - - 0 - 0.42%
2017-08-08 0 2.370 2.360 2.370 2.360 2.370 195,000 462,090 2.3697 2.028 2.019 2.028 2.019 2.028 227,915 2.0275 -2.47%
2017-08-07 0 2.430 2.420 2.430 2.410 2.430 85,000 206,410 2.4284 2.079 2.071 2.079 2.062 2.079 99,348 2.0777 -2.02%
2017-08-04 0 2.480 2.420 2.480 2.480 2.480 14,000 34,720 2.4800 2.122 2.071 2.122 2.122 2.122 16,363 2.1218 1.64%
2017-08-03 0 2.440 2.430 2.450 2.430 2.450 38,000 92,780 2.4416 2.088 2.079 2.096 2.079 2.096 44,414 2.0890 -0.41%
2017-08-02 0 2.450 2.440 2.450 2.440 2.490 278,000 682,540 2.4552 2.096 2.088 2.096 2.088 2.130 324,925 2.1006 -2.00%
2017-08-01 0 2.500 2.500 2.530 2.500 2.500 223,000 557,500 2.5000 2.139 2.139 2.165 2.139 2.139 260,641 2.1390 0.00%
2017-07-31 0 2.500 2.500 2.550 2.480 2.540 144,000 362,360 2.5164 2.139 2.139 2.182 2.122 2.173 168,306 2.1530 1.63%
2017-07-28 0 2.460 2.430 2.470 - - 0 0 - 2.105 2.079 2.113 - - 0 - 0.00%
2017-07-27 0 2.460 2.450 2.510 2.450 2.460 5,000 12,270 2.4540 2.105 2.096 2.148 2.096 2.105 5,844 2.0996 0.82%
2017-07-26 0 2.440 2.440 2.510 2.430 2.450 16,000 39,020 2.4388 2.088 2.088 2.148 2.079 2.096 18,701 2.0866 0.41%
2017-07-25 0 2.430 2.430 2.490 2.430 2.430 12,000 29,160 2.4300 2.079 2.079 2.130 2.079 2.079 14,026 2.0791 0.00%
2017-07-24 0 2.430 2.430 2.480 - - 0 0 - 2.079 2.079 2.122 - - 0 - 0.00%
2017-07-21 0 2.430 2.430 2.520 - - 0 0 - 2.079 2.079 2.156 - - 0 - 0.41%
2017-07-20 0 2.420 2.420 2.440 2.420 2.540 14,500 35,450 2.4448 2.071 2.071 2.088 2.071 2.173 16,948 2.0918 0.41%
2017-07-19 0 2.410 2.410 2.440 2.400 2.410 82,000 196,920 2.4015 2.062 2.062 2.088 2.053 2.062 95,841 2.0547 -1.23%
2017-07-18 0 2.440 2.400 2.440 2.410 2.450 161,000 390,030 2.4225 2.088 2.053 2.088 2.062 2.096 188,176 2.0727 -1.61%
2017-07-17 0 2.480 2.460 2.530 2.440 2.530 40,000 99,260 2.4815 2.122 2.105 2.165 2.088 2.165 46,752 2.1231 0.00%
2017-07-14 0 2.480 2.470 2.480 2.440 2.480 316,000 776,720 2.4580 2.122 2.113 2.122 2.088 2.122 369,339 2.1030 -3.88%
2017-07-13 0 2.580 2.550 2.580 2.580 2.610 52,000 135,040 2.5969 2.207 2.182 2.207 2.207 2.233 60,777 2.2219 -1.15%
2017-07-12 0 2.610 2.480 2.620 2.400 2.630 102,000 249,180 2.4429 2.233 2.122 2.242 2.053 2.250 119,217 2.0901 9.21%
2017-07-11 0 2.390 2.380 2.420 2.340 2.490 561,000 1,332,970 2.3761 2.045 2.036 2.071 2.002 2.130 655,694 2.0329 -3.24%
2017-07-10 0 2.470 2.460 2.470 2.450 2.600 568,000 1,420,840 2.5015 2.113 2.105 2.113 2.096 2.225 663,875 2.1402 -0.40%
2017-07-07 0 2.480 2.470 2.480 2.480 2.590 1,315,000 3,319,560 2.5244 2.122 2.113 2.122 2.122 2.216 1,536,964 2.1598 -4.98%
2017-07-06 0 2.610 2.600 2.640 2.610 2.640 3,000 7,890 2.6300 2.233 2.225 2.259 2.233 2.259 3,506 2.2502 -1.14%
2017-07-05 0 2.640 2.610 2.640 2.600 2.670 208,000 548,460 2.6368 2.259 2.233 2.259 2.225 2.284 243,109 2.2560 -1.49%
2017-07-04 0 2.680 2.670 2.680 2.670 2.770 85,000 230,560 2.7125 2.293 2.284 2.293 2.284 2.370 99,348 2.3207 -2.19%
2017-07-03 0 2.740 2.720 2.740 2.700 2.740 401,000 1,090,320 2.7190 2.344 2.327 2.344 2.310 2.344 468,686 2.3263 -0.36%
2017-06-30 0 2.750 2.750 2.770 2.750 2.770 45,000 124,240 2.7609 2.353 2.353 2.370 2.353 2.370 52,596 2.3622 -0.36%
2017-06-29 0 2.760 2.760 2.780 2.750 2.920 1,067,000 3,034,800 2.8442 2.361 2.361 2.379 2.353 2.498 1,247,103 2.4335 -4.50%
2017-06-28 0 2.890 2.890 2.950 2.890 2.950 38,000 111,990 2.9471 2.473 2.473 2.524 2.473 2.524 44,414 2.5215 -2.69%
2017-06-27 0 2.970 2.950 2.980 2.970 2.970 10,000 29,700 2.9700 2.541 2.524 2.550 2.541 2.541 11,688 2.5411 0.00%
2017-06-26 0 2.970 2.900 2.980 2.900 2.970 31,000 89,970 2.9023 2.541 2.481 2.550 2.481 2.541 36,233 2.4831 2.41%
2017-06-23 0 2.900 2.900 2.990 - - 0 0 - 2.481 2.481 2.558 - - 0 - 0.00%
2017-06-22 0 2.900 2.900 3.050 2.900 2.920 6,000 17,460 2.9100 2.481 2.481 2.610 2.481 2.498 7,013 2.4897 -0.34%
2017-06-21 0 2.910 2.910 2.960 2.900 2.950 151,000 438,760 2.9057 2.490 2.490 2.533 2.481 2.524 176,488 2.4861 -2.35%
2017-06-20 0 2.980 2.930 3.050 2.960 2.980 22,000 65,160 2.9618 2.550 2.507 2.610 2.533 2.550 25,713 2.5341 3.11%
2017-06-19 0 2.890 2.890 3.010 2.890 2.890 5,000 14,450 2.8900 2.473 2.473 2.575 2.473 2.473 5,844 2.4726 -0.34%
2017-06-16 0 2.900 2.900 2.920 2.900 2.910 7,000 20,350 2.9071 2.481 2.481 2.498 2.481 2.490 8,182 2.4873 0.35%
2017-06-15 0 2.890 2.860 2.960 2.890 2.890 10,000 28,900 2.8900 2.473 2.447 2.533 2.473 2.473 11,688 2.4726 -1.03%
2017-06-14 0 2.920 2.920 3.020 2.900 2.920 696,000 2,023,320 2.9071 2.498 2.498 2.584 2.481 2.498 813,481 2.4872 -0.68%
2017-06-13 0 2.940 2.920 2.960 2.940 2.960 269,000 793,670 2.9504 2.515 2.498 2.533 2.515 2.533 314,406 2.5244 0.34%
2017-06-12 0 2.930 2.930 2.970 2.910 2.920 28,000 81,660 2.9164 2.507 2.507 2.541 2.490 2.498 32,726 2.4952 -0.68%
2017-06-09 0 2.950 2.940 3.010 2.850 2.950 20,000 58,250 2.9125 2.524 2.515 2.575 2.438 2.524 23,376 2.4919 -1.67%
2017-06-08 0 3.000 3.000 3.010 2.980 3.080 455,000 1,370,920 3.0130 2.567 2.567 2.575 2.550 2.635 531,801 2.5779 -0.33%
2017-06-07 0 3.010 3.000 3.010 3.010 3.190 120,000 365,040 3.0420 2.575 2.567 2.575 2.575 2.729 140,255 2.6027 -1.31%
2017-06-06 0 3.050 3.020 3.080 - - 0 0 - 2.610 2.584 2.635 - - 0 - 0.00%
2017-06-05 0 3.050 3.010 3.050 3.010 3.080 149,000 453,950 3.0466 2.610 2.575 2.610 2.575 2.635 174,150 2.6067 0.00%
2017-06-02 0 3.050 3.050 3.090 3.050 3.050 34,000 103,700 3.0500 2.610 2.610 2.644 2.610 2.610 39,739 2.6095 -1.29%
2017-06-01 0 3.090 3.050 3.090 3.090 3.090 1,000 3,090 3.0900 2.644 2.610 2.644 2.644 2.644 1,169 2.6438 1.31%
2017-05-31 0 3.050 3.030 3.060 3.050 3.080 44,000 134,470 3.0561 2.610 2.592 2.618 2.610 2.635 51,427 2.6148 -0.88%
2017-05-29 0 3.120 3.070 3.120 3.100 3.170 197,000 617,920 3.1366 2.633 2.590 2.633 2.616 2.675 233,470 2.6467 -0.95%
2017-05-26 0 3.150 3.130 3.150 3.130 3.160 57,000 179,780 3.1540 2.658 2.641 2.658 2.641 2.666 67,552 2.6613 -1.25%
2017-05-25 0 3.190 3.200 3.220 3.150 3.200 87,000 275,600 3.1678 2.692 2.700 2.717 2.658 2.700 103,106 2.6730 -2.15%
2017-05-24 0 3.260 3.180 3.350 - - 0 0 - 2.751 2.683 2.827 - - 0 - 0.00%
2017-05-23 0 3.260 3.250 3.600 3.260 3.260 4,000 13,040 3.2600 2.751 2.742 3.038 2.751 2.751 4,741 2.7508 0.31%
2017-05-22 0 3.250 3.250 3.600 3.160 3.250 21,000 67,530 3.2157 2.742 2.742 3.038 2.666 2.742 24,888 2.7134 -2.11%
2017-05-19 0 3.320 3.230 3.400 - - 0 0 - 2.801 2.725 2.869 - - 0 - 0.00%
2017-05-18 0 3.320 3.220 3.400 3.200 3.330 3,000 9,850 3.2833 2.801 2.717 2.869 2.700 2.810 3,555 2.7704 2.15%
2017-05-17 0 3.250 3.250 3.330 3.160 3.160 7,000 22,280 3.1829 2.742 2.742 2.810 2.666 2.666 8,296 2.6857 -2.99%
2017-05-16 0 3.350 3.200 3.350 3.290 3.350 7,000 23,150 3.3071 2.827 2.700 2.827 2.776 2.827 8,296 2.7905 1.52%
2017-05-15 0 3.300 3.290 3.400 - - 0 0 - 2.785 2.776 2.869 - - 0 - 0.00%
2017-05-12 0 3.300 3.300 3.330 - - 0 0 - 2.785 2.785 2.810 - - 0 - 0.00%
2017-05-11 0 3.300 3.300 3.390 - - 0 0 - 2.785 2.785 2.860 - - 0 - 0.00%
2017-05-10 0 3.300 3.290 3.400 3.290 3.310 38,000 125,470 3.3018 2.785 2.776 2.869 2.776 2.793 45,035 2.7861 -0.90%
2017-05-09 0 3.330 3.300 3.400 - - 0 0 - 2.810 2.785 2.869 - - 0 - 0.00%
2017-05-08 0 3.330 3.300 3.400 3.300 3.350 79,000 262,880 3.3276 2.810 2.785 2.869 2.785 2.827 93,625 2.8078 0.00%
2017-05-05 0 3.330 3.330 3.340 3.300 3.330 58,000 192,320 3.3159 2.810 2.810 2.818 2.785 2.810 68,737 2.7979 0.00%
2017-05-04 0 3.330 3.330 3.350 - - 0 0 - 2.810 2.810 2.827 - - 0 - 0.00%
2017-05-02 0 3.330 3.300 3.390 - - 0 0 - 2.810 2.785 2.860 - - 0 - 0.00%
2017-04-28 0 3.330 3.330 3.370 3.330 3.330 429,000 1,428,570 3.3300 2.810 2.810 2.844 2.810 2.810 508,420 2.8098 0.00%
2017-04-27 0 3.330 3.320 3.390 - - 0 0 - 2.810 2.801 2.860 - - 0 - 0.00%
2017-04-26 0 3.330 3.300 3.390 - - 0 0 - 2.810 2.785 2.860 - - 0 - 0.00%
2017-04-25 0 3.330 3.330 3.360 3.310 3.370 115,000 386,170 3.3580 2.810 2.810 2.835 2.793 2.844 136,290 2.8335 -0.89%
2017-04-24 0 3.360 3.350 3.360 3.350 3.380 10,000 33,600 3.3600 2.835 2.827 2.835 2.827 2.852 11,851 2.8351 0.30%
2017-04-21 0 3.350 3.270 3.360 3.350 3.350 23,000 77,050 3.3500 2.827 2.759 2.835 2.827 2.827 27,258 2.8267 1.21%
2017-04-20 0 3.310 3.310 3.380 3.280 3.350 8,000 26,640 3.3300 2.793 2.793 2.852 2.768 2.827 9,481 2.8098 0.30%
2017-04-19 0 3.300 3.300 3.350 3.280 3.290 15,000 49,310 3.2873 2.785 2.785 2.827 2.768 2.776 17,777 2.7738 0.30%
2017-04-18 0 3.290 3.280 3.440 3.290 3.300 16,000 52,680 3.2925 2.776 2.768 2.903 2.776 2.785 18,962 2.7782 -1.79%
2017-04-13 0 3.350 3.330 3.430 3.350 3.350 1,000 3,350 3.3500 2.827 2.810 2.894 2.827 2.827 1,185 2.8267 0.90%
2017-04-12 0 3.320 3.320 3.400 3.320 3.320 6,000 19,920 3.3200 2.801 2.801 2.869 2.801 2.801 7,111 2.8014 0.00%
2017-04-11 0 3.320 3.300 3.320 3.270 3.360 112,000 368,060 3.2863 2.801 2.785 2.801 2.759 2.835 132,734 2.7729 0.91%
2017-04-10 0 3.290 3.180 3.290 - - 0 0 - 2.776 2.683 2.776 - - 0 - -0.90%
2017-04-07 0 3.320 3.200 3.320 3.160 3.320 64,000 204,690 3.1983 2.801 2.700 2.801 2.666 2.801 75,848 2.6987 3.43%
2017-04-06 0 3.210 3.210 3.300 3.160 3.300 27,000 88,340 3.2719 2.709 2.709 2.785 2.666 2.785 31,998 2.7608 -2.73%
2017-04-05 0 3.300 3.250 3.330 3.300 3.300 78,000 257,400 3.3000 2.785 2.742 2.810 2.785 2.785 92,440 2.7845 -2.08%
2017-04-03 0 3.370 3.310 3.410 - - 0 0 - 2.844 2.793 2.877 - - 0 - 0.00%
2017-03-31 0 3.370 3.350 3.390 3.330 3.430 97,000 326,380 3.3647 2.844 2.827 2.860 2.810 2.894 114,957 2.8391 -1.75%
2017-03-30 0 3.430 3.420 3.440 3.430 3.430 4,000 13,720 3.4300 2.894 2.886 2.903 2.894 2.894 4,741 2.8942 0.00%
2017-03-29 0 3.430 3.430 3.470 - - 0 0 - 2.894 2.894 2.928 - - 0 - 0.00%
2017-03-28 0 3.430 3.430 3.490 3.410 3.470 12,000 41,070 3.4225 2.894 2.894 2.945 2.877 2.928 14,222 2.8879 0.00%
2017-03-27 0 3.430 3.430 3.460 3.430 3.430 6,000 20,580 3.4300 2.894 2.894 2.920 2.894 2.894 7,111 2.8942 0.00%
2017-03-24 0 3.430 3.350 3.430 3.300 3.440 27,000 89,860 3.3281 2.894 2.827 2.894 2.785 2.903 31,998 2.8083 0.88%
2017-03-23 0 3.400 3.380 3.430 - - 0 0 - 2.869 2.852 2.894 - - 0 - 0.00%
2017-03-22 0 3.400 3.400 3.550 3.380 3.410 11,000 37,420 3.4018 2.869 2.869 2.995 2.852 2.877 13,036 2.8704 0.89%
2017-03-21 0 3.370 3.370 3.580 3.360 3.360 1,000 3,360 3.3600 2.844 2.844 3.021 2.835 2.835 1,185 2.8351 -1.46%
2017-03-20 0 3.420 3.420 3.450 3.400 3.450 52,000 177,150 3.4067 2.886 2.886 2.911 2.869 2.911 61,627 2.8746 -0.87%
2017-03-17 0 3.450 3.400 3.500 - - 0 0 - 2.911 2.869 2.953 - - 0 - 0.00%
2017-03-16 0 3.450 3.400 3.490 3.450 3.450 50,000 172,500 3.4500 2.911 2.869 2.945 2.911 2.911 59,256 2.9111 0.00%
2017-03-15 0 3.450 3.450 3.500 3.450 3.450 10,000 34,500 3.4500 2.911 2.911 2.953 2.911 2.911 11,851 2.9111 0.00%
2017-03-14 0 3.450 3.450 3.500 3.430 3.450 17,000 58,370 3.4335 2.911 2.911 2.953 2.894 2.911 20,147 2.8972 0.00%
2017-03-13 0 3.450 3.450 3.540 - - 0 0 - 2.911 2.911 2.987 - - 0 - 0.00%
2017-03-10 0 3.450 3.450 3.480 - - 0 0 - 2.911 2.911 2.936 - - 0 - 0.00%
2017-03-09 0 3.450 3.430 3.450 3.430 3.460 84,000 289,750 3.4494 2.911 2.894 2.911 2.894 2.920 99,551 2.9106 -0.86%
2017-03-08 0 3.480 3.430 3.480 - - 0 0 - 2.936 2.894 2.936 - - 0 - 0.00%
2017-03-07 0 3.480 3.450 3.480 - - 0 0 - 2.936 2.911 2.936 - - 0 - 0.00%
2017-03-06 0 3.480 3.480 3.520 3.370 3.480 60,000 205,820 3.4303 2.936 2.936 2.970 2.844 2.936 71,108 2.8945 0.87%
2017-03-03 0 3.450 3.430 3.490 3.450 3.450 4,000 13,800 3.4500 2.911 2.894 2.945 2.911 2.911 4,741 2.9111 0.00%
2017-03-02 0 3.450 3.440 3.460 3.420 3.600 20,000 69,150 3.4575 2.911 2.903 2.920 2.886 3.038 23,703 2.9174 0.00%
2017-03-01 0 3.450 3.430 3.480 3.450 3.450 8,000 27,600 3.4500 2.911 2.894 2.936 2.911 2.911 9,481 2.9111 0.00%
2017-02-28 0 3.450 3.450 3.480 - - 1,000 3,450 3.4500 2.911 2.911 2.936 - - 1,185 2.9111 0.00%
2017-02-27 0 3.450 3.440 3.450 3.450 3.450 4,000 13,800 3.4500 2.911 2.903 2.911 2.911 2.911 4,741 2.9111 0.29%
2017-02-24 0 3.440 3.440 3.490 - - 1,000 3,440 3.4400 2.903 2.903 2.945 - - 1,185 2.9026 0.00%
2017-02-23 0 3.440 3.400 3.490 - - 0 0 - 2.903 2.869 2.945 - - 0 - 0.00%
2017-02-22 0 3.440 3.440 3.490 - - 0 0 - 2.903 2.903 2.945 - - 0 - 1.47%
2017-02-21 0 3.390 3.390 3.430 3.380 3.450 54,000 184,730 3.4209 2.860 2.860 2.894 2.852 2.911 63,997 2.8865 0.30%
2017-02-20 0 3.380 3.380 3.480 3.350 3.370 13,000 43,680 3.3600 2.852 2.852 2.936 2.827 2.844 15,407 2.8351 -3.43%
2017-02-17 0 3.500 3.340 3.530 3.500 3.540 71,000 249,830 3.5187 2.953 2.818 2.979 2.953 2.987 84,144 2.9691 -1.96%
2017-02-16 0 3.570 3.540 3.600 3.550 3.570 45,000 159,990 3.5553 3.012 2.987 3.038 2.995 3.012 53,331 3.0000 0.85%
2017-02-15 0 3.540 3.520 3.550 3.540 3.540 14,000 49,560 3.5400 2.987 2.970 2.995 2.987 2.987 16,592 2.9870 -1.67%
2017-02-14 0 3.600 3.520 3.600 3.500 3.600 75,000 263,060 3.5075 3.038 2.970 3.038 2.953 3.038 88,885 2.9596 1.69%
2017-02-13 0 3.540 3.510 3.580 3.540 3.540 55,000 194,700 3.5400 2.987 2.962 3.021 2.987 2.987 65,182 2.9870 0.57%
2017-02-10 0 3.520 3.460 3.590 - - 0 0 - 2.970 2.920 3.029 - - 0 - 0.00%
2017-02-09 0 3.520 3.500 3.600 - - 0 0 - 2.970 2.953 3.038 - - 0 - 0.00%
2017-02-08 0 3.520 3.500 3.530 3.500 3.520 14,000 49,180 3.5129 2.970 2.953 2.979 2.953 2.970 16,592 2.9641 1.73%
2017-02-07 0 3.460 3.450 3.480 3.460 3.510 86,000 300,410 3.4931 2.920 2.911 2.936 2.920 2.962 101,921 2.9475 -1.42%
2017-02-06 0 3.510 3.430 3.510 3.510 3.510 3,000 10,530 3.5100 2.962 2.894 2.962 2.962 2.962 3,555 2.9617 0.00%
2017-02-03 0 3.510 3.510 3.600 - - 700 2,380 3.4000 2.962 2.962 3.038 - - 830 2.8689 0.00%
2017-02-02 0 3.510 3.430 3.600 - - 0 0 - 2.962 2.894 3.038 - - 0 - 0.00%
2017-02-01 0 3.510 3.130 3.600 - - 0 0 - 2.962 2.641 3.038 - - 0 - 0.00%
2017-01-27 0 3.510 3.500 3.550 - - 0 0 - 2.962 2.953 2.995 - - 0 - 0.00%
2017-01-26 0 3.510 3.510 3.580 3.500 3.500 51,000 178,500 3.5000 2.962 2.962 3.021 2.953 2.953 60,442 2.9533 0.29%
2017-01-25 0 3.500 3.500 3.570 3.500 3.500 6,000 21,000 3.5000 2.953 2.953 3.012 2.953 2.953 7,111 2.9533 -0.28%
2017-01-24 0 3.510 3.510 3.600 3.500 3.500 8,000 28,000 3.5000 2.962 2.962 3.038 2.953 2.953 9,481 2.9533 0.29%
2017-01-23 0 3.500 3.500 3.550 - - 0 0 - 2.953 2.953 2.995 - - 0 - 0.00%
2017-01-20 0 3.500 3.500 3.540 3.500 3.500 1,000 3,500 3.5000 2.953 2.953 2.987 2.953 2.953 1,185 2.9533 0.00%
2017-01-19 0 3.500 3.490 3.500 3.500 3.510 71,000 248,590 3.5013 2.953 2.945 2.953 2.953 2.962 84,144 2.9543 0.00%
2017-01-18 0 3.500 3.500 3.700 - - 0 0 - 2.953 2.953 3.122 - - 0 - 0.00%
2017-01-17 0 3.500 3.500 3.700 - - 0 0 - 2.953 2.953 3.122 - - 0 - 0.00%
2017-01-16 0 3.500 3.500 3.660 3.500 3.500 10,000 34,880 3.4880 2.953 2.953 3.088 2.953 2.953 11,851 2.9431 -0.57%
2017-01-13 0 3.520 3.520 3.590 3.500 3.540 12,000 42,080 3.5067 2.970 2.970 3.029 2.953 2.987 14,222 2.9589 -0.28%
2017-01-12 0 3.530 3.530 3.650 3.530 3.550 31,000 109,740 3.5400 2.979 2.979 3.080 2.979 2.995 36,739 2.9870 -0.28%
2017-01-11 0 3.540 3.540 3.590 3.530 3.560 172,000 609,760 3.5451 2.987 2.987 3.029 2.979 3.004 203,842 2.9913 -0.28%
2017-01-10 0 3.550 3.520 3.550 3.560 3.570 26,000 92,790 3.5688 2.995 2.970 2.995 3.004 3.012 30,813 3.0114 -0.56%
2017-01-09 0 3.570 3.520 3.590 3.570 3.570 35,000 124,950 3.5700 3.012 2.970 3.029 3.012 3.012 41,479 3.0123 0.00%
2017-01-06 0 3.570 3.520 3.730 - - 0 0 - 3.012 2.970 3.147 - - 0 - 0.00%
2017-01-05 0 3.570 3.570 3.690 3.570 3.580 6,000 21,430 3.5717 3.012 3.012 3.114 3.012 3.021 7,111 3.0137 0.28%
2017-01-04 0 3.560 3.520 3.570 3.500 3.560 10,000 35,540 3.5540 3.004 2.970 3.012 2.953 3.004 11,851 2.9988 -0.28%
2017-01-03 0 3.570 3.530 3.580 3.570 3.570 1,000 3,570 3.5700 3.012 2.979 3.021 3.012 3.012 1,185 3.0123 0.28%
2016-12-30 0 3.560 3.500 3.600 - - 0 0 - 3.004 2.953 3.038 - - 0 - 0.00%
2016-12-29 0 3.560 3.560 3.580 - - 0 0 - 3.004 3.004 3.021 - - 0 - 0.28%
2016-12-28 0 3.550 3.500 3.600 3.530 3.550 4,000 14,160 3.5400 2.995 2.953 3.038 2.979 2.995 4,741 2.9870 0.28%
2016-12-23 0 3.540 3.540 3.560 3.500 3.520 11,000 38,700 3.5182 2.987 2.987 3.004 2.953 2.970 13,036 2.9686 -0.56%
2016-12-22 0 3.560 3.530 3.560 3.550 3.580 33,000 117,360 3.5564 3.004 2.979 3.004 2.995 3.021 39,109 3.0008 -0.84%
2016-12-21 0 3.590 3.560 3.590 3.590 3.590 9,000 32,310 3.5900 3.029 3.004 3.029 3.029 3.029 10,666 3.0292 0.00%
2016-12-20 0 3.590 3.550 3.590 - - 0 0 - 3.029 2.995 3.029 - - 0 - -0.28%
2016-12-19 0 3.600 3.550 3.600 - - 0 0 - 3.038 2.995 3.038 - - 0 - 0.00%
2016-12-16 0 3.600 3.550 3.600 3.570 3.600 59,000 212,330 3.5988 3.038 2.995 3.038 3.012 3.038 69,923 3.0366 0.84%
2016-12-15 0 3.570 3.570 3.620 3.550 3.610 29,000 103,360 3.5641 3.012 3.012 3.055 2.995 3.046 34,369 3.0074 -0.56%
2016-12-14 0 3.590 3.500 3.650 - - 0 0 - 3.029 2.953 3.080 - - 0 - 0.00%
2016-12-13 0 3.590 3.580 3.750 3.500 3.600 21,000 74,590 3.5519 3.029 3.021 3.164 2.953 3.038 24,888 2.9971 0.00%
2016-12-12 0 3.590 3.540 3.680 - - 0 0 - 3.029 2.987 3.105 - - 0 - 0.00%
2016-12-09 0 3.590 3.540 3.640 - - 0 0 - 3.029 2.987 3.071 - - 0 - 0.00%
2016-12-08 0 3.590 3.550 3.640 3.530 3.600 63,000 224,680 3.5663 3.029 2.995 3.071 2.979 3.038 74,663 3.0093 -0.28%
2016-12-07 0 3.600 3.450 3.600 3.600 3.600 27,000 97,200 3.6000 3.038 2.911 3.038 3.038 3.038 31,998 3.0376 0.00%
2016-12-06 0 3.600 3.580 3.600 3.590 3.600 16,000 57,580 3.5988 3.038 3.021 3.038 3.029 3.038 18,962 3.0366 0.00%
2016-12-05 0 3.600 3.590 3.680 3.590 3.600 19,000 68,310 3.5953 3.038 3.029 3.105 3.029 3.038 22,517 3.0337 0.28%
2016-12-02 0 3.590 3.530 3.650 3.590 3.590 9,000 32,310 3.5900 3.029 2.979 3.080 3.029 3.029 10,666 3.0292 0.00%
2016-12-01 0 3.590 3.530 3.650 3.590 3.590 7,000 25,130 3.5900 3.029 2.979 3.080 3.029 3.029 8,296 3.0292 0.00%
2016-11-30 0 3.590 3.550 3.590 3.590 3.590 1,000 3,590 3.5900 3.029 2.995 3.029 3.029 3.029 1,185 3.0292 0.00%
2016-11-29 0 3.590 3.500 3.600 3.590 3.600 15,000 53,910 3.5940 3.029 2.953 3.038 3.029 3.038 17,777 3.0326 -0.28%
2016-11-28 0 3.600 3.530 3.600 3.600 3.600 6,000 21,600 3.6000 3.038 2.979 3.038 3.038 3.038 7,111 3.0376 0.00%
2016-11-25 0 3.600 3.580 3.650 3.600 3.600 3,000 10,800 3.6000 3.038 3.021 3.080 3.038 3.038 3,555 3.0376 0.56%
2016-11-24 0 3.580 3.520 3.600 - - 0 0 - 3.021 2.970 3.038 - - 0 - 0.00%
2016-11-23 0 3.580 3.550 3.600 3.580 3.580 3,000 10,740 3.5800 3.021 2.995 3.038 3.021 3.021 3,555 3.0208 -0.28%
2016-11-22 0 3.590 3.590 3.600 3.570 3.580 13,000 46,490 3.5762 3.029 3.029 3.038 3.012 3.021 15,407 3.0175 0.28%
2016-11-21 0 3.580 3.550 3.580 3.580 3.580 17,000 60,860 3.5800 3.021 2.995 3.021 3.021 3.021 20,147 3.0208 0.00%
2016-11-18 0 3.580 3.560 3.650 3.580 3.580 9,000 32,220 3.5800 3.021 3.004 3.080 3.021 3.021 10,666 3.0208 0.00%
2016-11-17 0 3.580 3.580 3.680 3.580 3.580 5,000 17,900 3.5800 3.021 3.021 3.105 3.021 3.021 5,926 3.0208 0.00%
2016-11-16 0 3.580 3.580 3.600 - - 0 0 - 3.021 3.021 3.038 - - 0 - 0.00%
2016-11-15 0 3.580 3.560 3.580 3.580 3.650 3,000 10,810 3.6033 3.021 3.004 3.021 3.021 3.080 3,555 3.0405 0.00%
2016-11-14 0 3.580 3.570 3.600 3.580 3.580 7,000 25,060 3.5800 3.021 3.012 3.038 3.021 3.021 8,296 3.0208 -0.56%
2016-11-11 0 3.600 3.600 3.650 3.600 3.600 21,000 75,600 3.6000 3.038 3.038 3.080 3.038 3.038 24,888 3.0376 0.00%
2016-11-10 0 3.600 3.570 3.700 - - 0 0 - 3.038 3.012 3.122 - - 0 - 0.00%
2016-11-09 0 3.600 3.580 3.630 3.560 3.600 16,000 57,360 3.5850 3.038 3.021 3.063 3.004 3.038 18,962 3.0250 -1.91%
2016-11-08 0 3.670 3.620 3.670 3.670 3.670 2,000 7,340 3.6700 3.097 3.055 3.097 3.097 3.097 2,370 3.0967 0.00%
2016-11-07 0 3.670 3.600 3.670 3.690 3.700 3,000 11,080 3.6933 3.097 3.038 3.097 3.114 3.122 3,555 3.1164 1.10%
2016-11-04 0 3.630 3.630 3.700 3.630 3.630 1,000 3,630 3.6300 3.063 3.063 3.122 3.063 3.063 1,185 3.0630 0.00%
2016-11-03 0 3.630 3.630 3.740 3.620 3.630 150,000 544,110 3.6274 3.063 3.063 3.156 3.055 3.063 177,769 3.0608 -1.09%
2016-11-02 0 3.670 3.630 3.740 3.670 3.670 6,000 22,020 3.6700 3.097 3.063 3.156 3.097 3.097 7,111 3.0967 0.00%
2016-11-01 0 3.670 3.630 3.670 3.630 3.670 3,000 10,970 3.6567 3.097 3.063 3.097 3.063 3.097 3,555 3.0855 0.00%
2016-10-31 0 3.670 3.650 3.750 - - 0 0 - 3.097 3.080 3.164 - - 0 - 0.00%
2016-10-28 0 3.670 3.630 3.670 3.670 3.670 2,000 7,340 3.6700 3.097 3.063 3.097 3.097 3.097 2,370 3.0967 0.55%
2016-10-27 0 3.650 3.650 3.700 3.650 3.650 1,000 3,650 3.6500 3.080 3.080 3.122 3.080 3.080 1,185 3.0798 0.00%
2016-10-26 0 3.650 3.600 3.740 - - 0 0 - 3.080 3.038 3.156 - - 0 - 0.00%
2016-10-25 0 3.650 3.550 3.700 3.650 3.650 25,000 91,250 3.6500 3.080 2.995 3.122 3.080 3.080 29,628 3.0798 -0.27%
2016-10-24 0 3.660 3.600 3.700 - - 0 0 - 3.088 3.038 3.122 - - 0 - 0.00%
2016-10-20 0 3.660 3.640 3.660 3.600 3.660 38,000 138,350 3.6408 3.088 3.071 3.088 3.038 3.088 45,035 3.0721 0.00%
2016-10-19 0 3.660 3.630 3.700 3.660 3.660 4,000 14,640 3.6600 3.088 3.063 3.122 3.088 3.088 4,741 3.0883 0.00%
2016-10-18 0 3.660 3.640 3.700 3.530 3.660 66,000 238,760 3.6176 3.088 3.071 3.122 2.979 3.088 78,218 3.0525 1.39%
2016-10-17 0 3.610 3.600 3.690 - - 0 0 - 3.046 3.038 3.114 - - 0 - 0.00%
2016-10-14 0 3.610 3.610 3.620 3.610 3.620 14,000 50,670 3.6193 3.046 3.046 3.055 3.046 3.055 16,592 3.0539 -2.17%
2016-10-13 0 3.690 3.510 3.690 - - 0 0 - 3.114 2.962 3.114 - - 0 - 0.00%
2016-10-12 0 3.690 3.560 3.690 - - 0 0 - 3.114 3.004 3.114 - - 0 - -0.27%
2016-10-11 0 3.700 3.620 3.750 - - 0 0 - 3.122 3.055 3.164 - - 0 - 0.00%
2016-10-07 0 3.700 3.630 3.740 3.700 3.700 8,000 29,600 3.7000 3.122 3.063 3.156 3.122 3.122 9,481 3.1220 0.00%
2016-10-06 0 3.700 3.650 3.700 - - 0 0 - 3.122 3.080 3.122 - - 0 - 0.00%
2016-10-05 0 3.700 3.640 3.700 - - 0 0 - 3.122 3.071 3.122 - - 0 - 0.00%
2016-10-04 0 3.700 3.620 3.700 3.630 3.700 17,000 62,180 3.6576 3.122 3.055 3.122 3.063 3.122 20,147 3.0863 0.82%
2016-10-03 0 3.670 3.650 3.670 3.670 3.670 2,000 7,340 3.6700 3.097 3.080 3.097 3.097 3.097 2,370 3.0967 1.10%
2016-09-30 0 3.630 3.620 3.650 3.620 3.670 10,000 36,360 3.6360 3.063 3.055 3.080 3.055 3.097 11,851 3.0680 -1.09%
2016-09-29 0 3.670 3.650 3.670 3.670 3.670 10,000 36,700 3.6700 3.097 3.080 3.097 3.097 3.097 11,851 3.0967 -0.54%
2016-09-28 0 3.690 3.650 3.690 - - 0 0 - 3.114 3.080 3.114 - - 0 - 0.00%
2016-09-27 0 3.690 3.650 3.760 3.670 3.700 34,000 125,350 3.6868 3.114 3.080 3.173 3.097 3.122 40,294 3.1109 -0.27%
2016-09-26 0 3.700 3.680 3.700 3.700 3.700 20,000 74,000 3.7000 3.122 3.105 3.122 3.122 3.122 23,703 3.1220 -1.86%
2016-09-23 0 3.770 3.760 3.800 3.760 3.800 31,000 117,130 3.7784 3.181 3.173 3.206 3.173 3.206 36,739 3.1882 0.53%
2016-09-22 0 3.750 3.680 3.790 3.610 3.800 50,000 187,550 3.7510 3.164 3.105 3.198 3.046 3.206 59,256 3.1651 3.88%
2016-09-21 0 3.610 3.550 3.650 3.610 3.610 1,000 3,610 3.6100 3.046 2.995 3.080 3.046 3.046 1,185 3.0461 0.28%
2016-09-20 0 3.600 3.600 3.650 3.600 3.650 15,000 54,220 3.6147 3.038 3.038 3.080 3.038 3.080 17,777 3.0500 -0.28%
2016-09-19 0 3.610 3.550 3.660 3.570 3.610 10,000 35,850 3.5850 3.046 2.995 3.088 3.012 3.046 11,851 3.0250 1.69%
2016-09-15 0 3.550 3.530 3.550 3.500 3.570 7,000 24,730 3.5329 2.995 2.979 2.995 2.953 3.012 8,296 2.9810 -0.84%
2016-09-14 0 3.580 3.540 3.600 3.550 3.580 25,000 88,780 3.5512 3.021 2.987 3.038 2.995 3.021 29,628 2.9965 1.13%
2016-09-13 0 3.540 3.540 3.700 3.540 3.550 10,000 35,480 3.5480 2.987 2.987 3.122 2.987 2.995 11,851 2.9938 -0.84%
2016-09-12 0 3.570 3.540 3.600 3.540 3.570 56,000 199,420 3.5611 3.012 2.987 3.038 2.987 3.012 66,367 3.0048 0.14%
2016-09-09 0 3.590 3.590 3.630 3.570 3.610 106,000 380,450 3.5892 3.008 3.008 3.042 2.991 3.025 126,504 3.0074 -0.55%
2016-09-08 0 3.610 3.610 3.620 3.550 3.630 56,000 201,730 3.6023 3.025 3.025 3.033 2.975 3.042 66,833 3.0184 0.28%
2016-09-07 0 3.600 3.590 3.600 3.570 3.600 27,000 96,930 3.5900 3.016 3.008 3.016 2.991 3.016 32,223 3.0081 1.12%
2016-09-06 0 3.560 3.540 3.560 3.530 3.570 70,000 248,650 3.5521 2.983 2.966 2.983 2.958 2.991 83,541 2.9764 -0.56%
2016-09-05 0 3.580 3.580 3.610 3.500 3.640 88,000 315,020 3.5798 3.000 3.000 3.025 2.933 3.050 105,023 2.9995 -0.56%
2016-09-02 0 3.600 3.590 3.600 3.560 3.650 100,000 361,040 3.6104 3.016 3.008 3.016 2.983 3.058 119,344 3.0252 0.56%
2016-09-01 0 3.580 3.580 3.600 3.550 3.550 2,000 7,100 3.5500 3.000 3.000 3.016 2.975 2.975 2,387 2.9746 0.00%
2016-08-31 0 3.580 3.560 3.600 3.540 3.610 576,000 2,047,450 3.5546 3.000 2.983 3.016 2.966 3.025 687,421 2.9785 0.28%
2016-08-30 0 3.570 3.520 3.580 3.540 3.600 45,000 161,320 3.5849 2.991 2.949 3.000 2.966 3.016 53,705 3.0038 -0.28%
2016-08-29 0 3.580 3.570 3.610 3.580 3.580 2,000 7,160 3.5800 3.000 2.991 3.025 3.000 3.000 2,387 2.9997 0.56%
2016-08-26 0 3.560 3.550 3.560 3.550 3.610 110,000 394,230 3.5839 2.983 2.975 2.983 2.975 3.025 131,278 3.0030 0.85%
2016-08-25 0 3.530 3.510 3.540 3.500 3.560 74,000 261,460 3.5332 2.958 2.941 2.966 2.933 2.983 88,314 2.9606 -1.94%
2016-08-24 0 3.600 3.600 3.640 3.600 3.610 27,000 97,330 3.6048 3.016 3.016 3.050 3.016 3.025 32,223 3.0205 -1.64%
2016-08-23 0 3.660 3.610 3.660 - - 0 0 - 3.067 3.025 3.067 - - 0 - 0.00%
2016-08-22 0 3.660 3.620 3.720 - - 0 0 - 3.067 3.033 3.117 - - 0 - 0.00%
2016-08-19 0 3.660 3.610 3.660 3.620 3.660 81,000 295,840 3.6523 3.067 3.025 3.067 3.033 3.067 96,669 3.0604 0.00%
2016-08-18 0 3.660 3.650 3.680 3.640 3.660 49,000 178,500 3.6429 3.067 3.058 3.084 3.050 3.067 58,478 3.0524 0.55%
2016-08-17 0 3.640 3.610 3.640 3.600 3.640 20,000 72,720 3.6360 3.050 3.025 3.050 3.016 3.050 23,869 3.0467 0.00%
2016-08-16 0 3.640 3.620 3.640 3.620 3.640 202,000 734,880 3.6380 3.050 3.033 3.050 3.033 3.050 241,075 3.0484 0.28%
2016-08-15 0 3.630 3.620 3.640 3.620 3.630 55,000 199,590 3.6289 3.042 3.033 3.050 3.033 3.042 65,639 3.0407 -0.55%
2016-08-12 0 3.650 3.620 3.680 - - 0 0 - 3.058 3.033 3.084 - - 0 - 0.00%
2016-08-11 0 3.650 3.620 3.650 3.640 3.660 500,000 1,829,620 3.6592 3.058 3.033 3.058 3.050 3.067 596,719 3.0661 -0.54%
2016-08-10 0 3.670 3.670 3.680 3.650 3.680 112,000 411,130 3.6708 3.075 3.075 3.084 3.058 3.084 133,665 3.0758 -0.27%
2016-08-09 0 3.680 3.660 3.700 3.630 3.680 29,000 106,050 3.6569 3.084 3.067 3.100 3.042 3.084 34,610 3.0642 1.10%
2016-08-08 0 3.640 3.640 3.680 3.640 3.680 173,000 635,030 3.6707 3.050 3.050 3.084 3.050 3.084 206,465 3.0757 -0.55%
2016-08-05 0 3.660 3.630 3.660 3.600 3.660 129,000 469,610 3.6404 3.067 3.042 3.067 3.016 3.067 153,954 3.0503 0.83%
2016-08-04 0 3.630 3.610 3.630 3.620 3.660 84,000 305,700 3.6393 3.042 3.025 3.042 3.033 3.067 100,249 3.0494 -0.27%
2016-08-03 0 3.640 3.620 3.650 - - 0 0 - 3.050 3.033 3.058 - - 0 - 0.00%
2016-08-01 0 3.640 3.620 3.660 - - 0 0 - 3.050 3.033 3.067 - - 0 - 0.00%
2016-07-29 0 3.640 3.640 3.680 3.640 3.640 7,000 25,480 3.6400 3.050 3.050 3.084 3.050 3.050 8,354 3.0500 0.00%
2016-07-28 0 3.640 3.640 3.680 3.630 3.640 9,000 32,720 3.6356 3.050 3.050 3.084 3.042 3.050 10,741 3.0463 -1.09%
2016-07-27 0 3.680 3.650 3.700 - - 0 0 - 3.084 3.058 3.100 - - 0 - 0.00%
2016-07-26 0 3.680 3.620 3.680 3.700 3.700 4,000 14,800 3.7000 3.084 3.033 3.084 3.100 3.100 4,774 3.1003 0.82%
2016-07-25 0 3.650 3.600 3.650 3.600 3.650 97,000 353,050 3.6397 3.058 3.016 3.058 3.016 3.058 115,764 3.0498 -1.08%
2016-07-22 0 3.690 3.500 3.730 3.500 3.700 158,000 584,470 3.6992 3.092 2.933 3.125 2.933 3.100 188,563 3.0996 -1.07%
2016-07-21 0 3.730 3.710 3.730 3.730 3.740 2,000 7,470 3.7350 3.125 3.109 3.125 3.125 3.134 2,387 3.1296 0.54%
2016-07-20 0 3.710 3.710 3.730 3.710 3.720 45,000 166,960 3.7102 3.109 3.109 3.125 3.109 3.117 53,705 3.1089 -1.07%
2016-07-19 0 3.750 3.740 3.750 - - 0 0 - 3.142 3.134 3.142 - - 0 - -0.27%
2016-07-18 0 3.760 3.730 3.760 3.750 3.790 58,000 218,190 3.7619 3.151 3.125 3.151 3.142 3.176 69,219 3.1521 1.08%
2016-07-15 0 3.720 3.720 3.740 3.710 3.760 72,000 269,515 3.7433 3.117 3.117 3.134 3.109 3.151 85,928 3.1365 -1.85%
2016-07-14 0 3.790 3.750 3.800 3.760 3.800 59,000 223,340 3.7854 3.176 3.142 3.184 3.151 3.184 70,413 3.1719 0.26%
2016-07-13 0 3.780 3.780 3.800 - - 0 0 - 3.167 3.167 3.184 - - 0 - 0.00%
2016-07-12 0 3.780 3.780 3.800 3.760 3.800 34,000 128,100 3.7676 3.167 3.167 3.184 3.151 3.184 40,577 3.1570 0.27%
2016-07-11 0 3.770 3.770 3.850 3.750 3.750 35,000 131,250 3.7500 3.159 3.159 3.226 3.142 3.142 41,770 3.1422 0.27%
2016-07-08 0 3.760 3.720 3.870 - - 0 0 - 3.151 3.117 3.243 - - 0 - 0.00%
2016-07-07 0 3.760 3.760 3.860 3.760 3.760 4,000 15,040 3.7600 3.151 3.151 3.234 3.151 3.151 4,774 3.1506 0.00%
2016-07-06 0 3.760 3.750 3.870 3.760 3.760 7,000 26,320 3.7600 3.151 3.142 3.243 3.151 3.151 8,354 3.1506 -2.34%
2016-07-05 0 3.850 3.850 3.880 - - 0 0 - 3.226 3.226 3.251 - - 0 - 0.00%
2016-07-04 0 3.850 3.850 3.880 - - 0 0 - 3.226 3.226 3.251 - - 0 - 0.00%
2016-06-30 0 3.850 3.800 3.880 3.850 3.850 10,000 38,500 3.8500 3.226 3.184 3.251 3.226 3.226 11,934 3.2260 -0.77%
2016-06-29 0 3.880 3.780 3.880 3.760 3.880 15,000 57,580 3.8387 3.251 3.167 3.251 3.151 3.251 17,902 3.2165 1.31%
2016-06-28 0 3.830 3.740 3.880 - - 0 0 - 3.209 3.134 3.251 - - 0 - 0.00%
2016-06-27 0 3.830 3.500 3.830 3.840 3.840 1,000 3,840 3.8400 3.209 2.933 3.209 3.218 3.218 1,193 3.2176 -0.26%
2016-06-24 0 3.840 3.700 3.860 3.840 3.870 4,000 15,420 3.8550 3.218 3.100 3.234 3.218 3.243 4,774 3.2302 -0.78%
2016-06-23 0 3.870 3.870 3.880 3.870 3.870 134,000 518,580 3.8700 3.243 3.243 3.251 3.243 3.243 159,921 3.2427 1.31%
2016-06-22 0 3.820 3.820 3.880 3.700 3.820 83,000 309,330 3.7269 3.201 3.201 3.251 3.100 3.201 99,055 3.1228 1.33%
2016-06-21 0 3.770 3.770 3.800 3.710 3.770 153,000 566,850 3.7049 3.159 3.159 3.184 3.109 3.159 182,596 3.1044 -0.79%
2016-06-20 0 3.800 3.800 3.880 - - 0 0 - 3.184 3.184 3.251 - - 0 - 0.00%
2016-06-17 0 3.800 3.780 3.800 3.780 3.800 99,000 376,140 3.7994 3.184 3.167 3.184 3.167 3.184 118,150 3.1836 0.00%
2016-06-16 0 3.800 3.790 3.850 3.790 3.800 50,000 189,960 3.7992 3.184 3.176 3.226 3.176 3.184 59,672 3.1834 0.00%
2016-06-15 0 3.800 3.750 3.800 3.800 3.800 19,000 72,200 3.8000 3.184 3.142 3.184 3.184 3.184 22,675 3.1841 0.00%
2016-06-14 0 3.800 3.730 3.800 - - 0 0 - 3.184 3.125 3.184 - - 0 - 0.00%
2016-06-13 0 3.800 3.750 3.820 3.790 3.900 17,000 65,600 3.8588 3.184 3.142 3.201 3.176 3.268 20,288 3.2334 0.80%
2016-06-10 0 3.770 3.710 3.790 3.700 3.870 44,000 164,350 3.7352 3.159 3.109 3.176 3.100 3.243 52,511 3.1298 0.53%
2016-06-08 0 3.750 3.710 3.880 3.750 3.750 2,000 7,500 3.7500 3.142 3.109 3.251 3.142 3.142 2,387 3.1422 -1.06%
2016-06-07 0 3.790 3.750 3.890 - - 0 0 - 3.176 3.142 3.259 - - 0 - 0.00%
2016-06-06 0 3.790 3.750 3.900 - - 0 0 - 3.176 3.142 3.268 - - 0 - 0.00%
2016-06-03 0 3.790 3.750 3.850 - - 0 0 - 3.176 3.142 3.226 - - 0 - 0.00%
2016-06-02 0 3.790 3.760 3.850 - - 0 0 - 3.176 3.151 3.226 - - 0 - 0.00%
2016-06-01 0 3.790 3.790 3.800 3.700 3.850 47,000 177,100 3.7681 3.176 3.176 3.184 3.100 3.226 56,092 3.1573 -1.56%
2016-05-31 0 3.850 3.750 3.850 - - 0 0 - 3.226 3.142 3.226 - - 0 - 0.00%
2016-05-30 0 3.850 3.800 3.850 - - 0 0 - 3.226 3.184 3.226 - - 0 - 0.00%
2016-05-27 0 3.850 3.820 3.850 3.820 3.850 7,000 26,820 3.8314 3.226 3.201 3.226 3.201 3.226 8,354 3.2104 1.85%
2016-05-26 0 3.780 3.760 3.840 3.780 3.780 4,000 15,120 3.7800 3.167 3.151 3.218 3.167 3.167 4,774 3.1673 1.07%
2016-05-25 0 3.740 3.740 3.840 - - 0 0 - 3.134 3.134 3.218 - - 0 - 0.00%
2016-05-24 0 3.840 3.800 3.850 3.840 3.840 5,000 19,200 3.8400 3.134 3.101 3.142 3.134 3.134 6,127 3.1338 1.59%
2016-05-23 0 3.780 3.780 3.840 3.740 3.780 12,000 45,320 3.7767 3.085 3.085 3.134 3.052 3.085 14,704 3.0821 -1.05%
2016-05-20 0 3.820 3.760 3.850 - - 0 0 - 3.117 3.069 3.142 - - 0 - 0.00%
2016-05-19 0 3.820 3.750 3.820 3.670 3.870 16,000 60,140 3.7588 3.117 3.060 3.117 2.995 3.158 19,606 3.0675 -1.29%
2016-05-18 0 3.870 3.770 3.920 - - 0 0 - 3.158 3.077 3.199 - - 0 - 0.00%
2016-05-17 0 3.870 3.780 3.880 - - 0 0 - 3.158 3.085 3.166 - - 0 - 0.00%
2016-05-16 0 3.870 3.780 3.910 3.870 3.870 15,000 58,050 3.8700 3.158 3.085 3.191 3.158 3.158 18,380 3.1583 -0.26%
2016-05-13 0 3.880 3.760 3.880 3.870 3.880 11,000 42,650 3.8773 3.166 3.069 3.166 3.158 3.166 13,479 3.1642 2.11%
2016-05-12 0 3.800 3.760 3.820 - - 0 0 - 3.101 3.069 3.117 - - 0 - 0.00%
2016-05-11 0 3.800 3.800 3.880 3.760 3.760 4,000 15,040 3.7600 3.101 3.101 3.166 3.069 3.069 4,901 3.0685 0.00%
2016-05-10 0 3.800 3.800 3.900 3.760 3.800 21,000 79,500 3.7857 3.101 3.101 3.183 3.069 3.101 25,732 3.0895 -0.52%
2016-05-09 0 3.820 3.750 3.980 - - 0 0 - 3.117 3.060 3.248 - - 0 - 0.00%
2016-05-06 0 3.820 3.820 3.950 - - 0 0 - 3.117 3.117 3.224 - - 0 - 0.00%
2016-05-05 0 3.820 3.820 3.900 3.810 3.850 16,000 61,480 3.8425 3.117 3.117 3.183 3.109 3.142 19,606 3.1358 -2.05%
2016-05-04 0 3.900 3.890 3.900 3.890 3.900 17,000 66,230 3.8959 3.183 3.175 3.183 3.175 3.183 20,831 3.1794 0.26%
2016-05-03 0 3.890 3.890 3.900 3.890 3.890 18,000 70,020 3.8900 3.175 3.175 3.183 3.175 3.175 22,056 3.1746 0.26%
2016-04-29 0 3.880 3.850 3.940 - - 0 0 - 3.166 3.142 3.215 - - 0 - 0.00%
2016-04-28 0 3.880 3.850 3.880 3.770 3.920 233,000 895,170 3.8419 3.166 3.142 3.166 3.077 3.199 285,506 3.1354 -1.77%
2016-04-27 0 3.950 3.950 4.000 3.880 4.010 55,000 216,440 3.9353 3.224 3.224 3.264 3.166 3.273 67,394 3.2116 1.80%
2016-04-26 0 3.880 3.880 4.190 3.880 4.050 15,000 59,390 3.9593 3.166 3.166 3.419 3.166 3.305 18,380 3.2312 -2.27%
2016-04-25 0 3.970 3.970 4.150 3.970 4.050 6,000 24,060 4.0100 3.240 3.240 3.387 3.240 3.305 7,352 3.2725 -1.98%
2016-04-22 0 4.050 3.880 4.080 - - 0 0 - 3.305 3.166 3.330 - - 0 - 0.00%
2016-04-21 0 4.050 3.880 4.050 4.050 4.050 10,000 40,500 4.0500 3.305 3.166 3.305 3.305 3.305 12,253 3.3052 0.00%
2016-04-20 0 4.050 4.000 4.050 3.960 4.050 92,000 369,600 4.0174 3.305 3.264 3.305 3.232 3.305 112,732 3.2786 1.50%
2016-04-19 0 3.990 3.860 3.990 - - 0 0 - 3.256 3.150 3.256 - - 0 - 0.00%
2016-04-18 0 3.990 3.790 3.990 4.000 4.000 8,000 32,000 4.0000 3.256 3.093 3.256 3.264 3.264 9,803 3.2644 -0.25%
2016-04-15 0 4.000 3.820 4.000 - - 0 0 - 3.264 3.117 3.264 - - 0 - 0.00%
2016-04-14 0 4.000 3.790 4.010 4.000 4.020 76,000 304,400 4.0053 3.264 3.093 3.273 3.264 3.281 93,126 3.2687 1.27%
2016-04-13 0 3.950 3.890 3.950 3.890 3.970 75,000 294,970 3.9329 3.224 3.175 3.224 3.175 3.240 91,901 3.2096 3.40%
2016-04-12 0 3.820 3.820 3.900 3.820 3.940 11,000 42,320 3.8473 3.117 3.117 3.183 3.117 3.215 13,479 3.1397 0.53%
2016-04-11 0 3.800 3.790 3.850 3.770 3.800 12,000 45,570 3.7975 3.101 3.093 3.142 3.077 3.101 14,704 3.0991 -1.30%
2016-04-08 0 3.850 3.830 3.880 3.760 3.850 31,170 119,297 3.8273 3.142 3.126 3.166 3.069 3.142 38,194 3.1234 1.32%
2016-04-07 0 3.800 3.800 3.890 3.800 3.890 83,000 316,950 3.8187 3.101 3.101 3.175 3.101 3.175 101,704 3.1164 0.00%
2016-04-06 0 3.800 3.720 3.830 - - 0 0 - 3.101 3.036 3.126 - - 0 - 0.00%
2016-04-05 0 3.800 3.790 3.800 3.620 3.840 155,000 586,410 3.7833 3.101 3.093 3.101 2.954 3.134 189,929 3.0875 0.53%
2016-04-01 0 3.780 3.780 3.860 3.780 3.800 82,000 311,030 3.7930 3.085 3.085 3.150 3.085 3.101 100,479 3.0955 -0.53%
2016-03-31 0 3.800 3.690 3.850 3.800 3.860 37,000 141,920 3.8357 3.101 3.011 3.142 3.101 3.150 45,338 3.1303 -1.55%
2016-03-30 0 3.860 3.810 3.860 3.790 3.860 36,000 137,480 3.8189 3.150 3.109 3.150 3.093 3.150 44,113 3.1166 0.78%
2016-03-29 0 3.830 3.780 3.900 3.800 3.850 68,000 259,830 3.8210 3.126 3.085 3.183 3.101 3.142 83,324 3.1183 -1.54%
2016-03-24 0 3.890 3.800 3.940 3.810 3.980 100,000 390,000 3.9000 3.175 3.101 3.215 3.109 3.248 122,535 3.1828 0.00%
2016-03-23 0 3.890 3.890 3.990 3.800 3.990 119,000 457,110 3.8413 3.175 3.175 3.256 3.101 3.256 145,816 3.1348 2.37%
2016-03-22 0 3.800 3.800 3.820 3.680 3.850 29,000 108,200 3.7310 3.101 3.101 3.117 3.003 3.142 35,535 3.0449 1.33%
2016-03-21 0 3.750 3.720 3.770 - - 0 0 - 3.060 3.036 3.077 - - 0 - 0.00%
2016-03-18 0 3.750 3.730 3.770 3.680 3.750 107,000 401,130 3.7489 3.060 3.044 3.077 3.003 3.060 131,112 3.0594 0.00%
2016-03-17 0 3.750 3.700 3.770 3.730 3.800 564,000 2,122,860 3.7639 3.060 3.020 3.077 3.044 3.101 691,097 3.0717 0.54%
2016-03-16 0 3.730 3.720 3.800 3.730 3.730 5,000 18,650 3.7300 3.044 3.036 3.101 3.044 3.044 6,127 3.0440 0.27%
2016-03-15 0 3.720 3.680 3.830 3.720 3.720 63,000 234,360 3.7200 3.036 3.003 3.126 3.036 3.036 77,197 3.0359 -0.80%
2016-03-14 0 3.750 3.730 3.790 3.750 3.760 13,000 48,760 3.7508 3.060 3.044 3.093 3.060 3.069 15,930 3.0610 -1.32%
2016-03-11 0 3.800 3.800 3.850 3.650 3.800 40,000 149,870 3.7468 3.101 3.101 3.142 2.979 3.101 49,014 3.0577 1.33%
2016-03-10 0 3.750 3.700 3.850 3.750 3.750 4,000 15,000 3.7500 3.060 3.020 3.142 3.060 3.060 4,901 3.0604 -1.32%
2016-03-09 0 3.800 3.750 3.850 3.800 3.800 196,000 744,800 3.8000 3.101 3.060 3.142 3.101 3.101 240,168 3.1012 -0.78%
2016-03-08 0 3.830 3.830 3.850 3.830 3.830 19,000 72,770 3.8300 3.126 3.126 3.142 3.126 3.126 23,282 3.1256 0.00%
2016-03-07 0 3.830 3.800 3.850 3.830 3.830 50,000 191,500 3.8300 3.126 3.101 3.142 3.126 3.126 61,267 3.1256 2.13%
2016-03-04 0 3.750 3.710 3.800 3.750 3.780 44,000 165,540 3.7623 3.060 3.028 3.101 3.060 3.085 53,915 3.0704 0.00%
2016-03-03 0 3.750 3.700 3.840 - - 0 0 - 3.060 3.020 3.134 - - 0 - 0.00%
2016-03-02 0 3.750 3.680 3.800 - - 0 0 - 3.060 3.003 3.101 - - 0 - 0.00%
2016-03-01 0 3.750 3.600 3.930 - - 0 0 - 3.060 2.938 3.207 - - 0 - 0.00%
2016-02-29 0 3.750 3.670 3.750 3.750 3.750 6,000 22,500 3.7500 3.060 2.995 3.060 3.060 3.060 7,352 3.0604 -0.53%
2016-02-26 0 3.770 3.600 3.820 3.770 3.820 11,000 41,440 3.7673 3.077 2.938 3.117 3.077 3.117 13,479 3.0744 -0.79%
2016-02-25 0 3.800 3.660 3.830 3.800 3.800 61,000 231,800 3.8000 3.101 2.987 3.126 3.101 3.101 74,746 3.1012 0.00%
2016-02-24 0 3.800 3.650 3.830 3.800 3.800 116,000 440,800 3.8000 3.101 2.979 3.126 3.101 3.101 142,140 3.1012 0.00%
2016-02-23 0 3.800 3.660 3.800 - - 0 0 - 3.101 2.987 3.101 - - 0 - 0.00%
2016-02-22 0 3.800 3.680 3.810 3.800 3.800 3,000 11,400 3.8000 3.101 3.003 3.109 3.101 3.101 3,676 3.1012 0.00%
2016-02-19 0 3.800 3.660 4.000 - - 0 0 - 3.101 2.987 3.264 - - 0 - 0.00%
2016-02-18 0 3.800 3.800 3.820 3.800 3.800 6,000 22,800 3.8000 3.101 3.101 3.117 3.101 3.101 7,352 3.1012 0.00%
2016-02-17 0 3.800 3.670 3.800 3.800 3.800 12,000 45,600 3.8000 3.101 2.995 3.101 3.101 3.101 14,704 3.1012 0.00%
2016-02-16 0 3.800 3.680 3.800 3.800 3.800 4,000 15,200 3.8000 3.101 3.003 3.101 3.101 3.101 4,901 3.1012 3.26%
2016-02-15 0 3.680 3.680 3.790 - - 0 0 - 3.003 3.003 3.093 - - 0 - 0.00%
2016-02-12 0 3.680 3.680 3.720 3.680 3.680 38,000 140,060 3.6858 3.003 3.003 3.036 3.003 3.003 46,563 3.0080 -0.54%
2016-02-11 0 3.700 3.600 3.700 3.700 3.800 86,000 319,430 3.7143 3.020 2.938 3.020 3.020 3.101 105,380 3.0312 0.00%
2016-02-05 0 3.700 3.650 3.740 3.680 3.750 31,000 115,520 3.7265 3.020 2.979 3.052 3.003 3.060 37,986 3.0411 1.09%
2016-02-04 0 3.660 3.630 3.760 3.660 3.710 112,000 411,780 3.6766 2.987 2.962 3.069 2.987 3.028 137,239 3.0005 -3.68%
2016-02-03 0 3.800 3.650 3.800 3.800 3.800 3,000 11,400 3.8000 3.101 2.979 3.101 3.101 3.101 3,676 3.1012 -2.56%
2016-02-02 0 3.900 3.800 3.900 3.700 3.900 119,000 449,000 3.7731 3.183 3.101 3.183 3.020 3.183 145,816 3.0792 2.63%
2016-02-01 0 3.800 3.800 3.900 3.800 3.800 230,000 874,000 3.8000 3.101 3.101 3.183 3.101 3.101 281,830 3.1012 0.00%
2016-01-29 0 3.800 3.800 3.900 3.800 3.800 274,000 1,041,200 3.8000 3.101 3.101 3.183 3.101 3.101 335,746 3.1012 0.80%
2016-01-28 0 3.770 3.620 3.840 - - 0 0 - 3.077 2.954 3.134 - - 0 - 0.00%
2016-01-27 0 3.770 3.690 3.850 3.770 3.770 4,000 15,080 3.7700 3.077 3.011 3.142 3.077 3.077 4,901 3.0767 0.00%
2016-01-26 0 3.770 3.700 3.770 3.750 3.770 9,000 33,790 3.7544 3.077 3.020 3.077 3.060 3.077 11,028 3.0640 -0.79%
2016-01-25 0 3.800 3.760 3.800 3.850 3.850 24,000 92,300 3.8458 3.101 3.069 3.101 3.142 3.142 29,408 3.1386 2.70%
2016-01-22 0 3.700 3.570 3.810 3.690 3.700 21,000 77,690 3.6995 3.020 2.913 3.109 3.011 3.020 25,732 3.0192 0.00%
2016-01-21 0 3.700 3.700 3.800 3.700 3.720 22,000 81,480 3.7036 3.020 3.020 3.101 3.020 3.036 26,958 3.0225 -2.63%
2016-01-20 0 3.800 3.750 3.920 3.750 3.800 5,000 18,860 3.7720 3.101 3.060 3.199 3.060 3.101 6,127 3.0783 -0.78%
2016-01-19 0 3.830 3.700 3.830 3.830 3.830 2,000 7,660 3.8300 3.126 3.020 3.126 3.126 3.126 2,451 3.1256 -0.52%
2016-01-18 0 3.850 3.750 3.890 3.700 3.850 3,000 11,400 3.8000 3.142 3.060 3.175 3.020 3.142 3,676 3.1012 -2.78%
2016-01-15 0 3.960 3.820 4.040 - - 0 0 - 3.232 3.117 3.297 - - 0 - 0.00%
2016-01-14 0 3.960 3.820 4.100 3.850 3.960 24,000 93,750 3.9063 3.232 3.117 3.346 3.142 3.232 29,408 3.1879 5.04%
2016-01-13 0 3.770 3.770 3.880 3.750 3.810 156,000 586,830 3.7617 3.077 3.077 3.166 3.060 3.109 191,154 3.0699 0.00%
2016-01-12 0 3.770 3.770 3.800 3.770 3.800 12,000 45,480 3.7900 3.077 3.077 3.101 3.077 3.101 14,704 3.0930 -0.79%
2016-01-11 0 3.800 3.800 3.990 3.800 3.800 11,000 41,800 3.8000 3.101 3.101 3.256 3.101 3.101 13,479 3.1012 -2.56%
2016-01-08 0 3.900 3.900 3.990 3.900 4.000 12,000 46,910 3.9092 3.183 3.183 3.256 3.183 3.264 14,704 3.1902 -2.26%
2016-01-07 0 3.990 3.810 3.990 4.000 4.000 1,000 4,000 4.0000 3.256 3.109 3.256 3.264 3.264 1,225 3.2644 -0.25%
2016-01-06 0 4.000 3.850 4.130 - - 0 0 - 3.264 3.142 3.370 - - 0 - 0.00%
2016-01-05 0 4.000 3.930 4.050 - - 0 0 - 3.264 3.207 3.305 - - 0 - 0.00%
2016-01-04 0 4.000 3.930 4.010 4.000 4.000 14,000 56,000 4.0000 3.264 3.207 3.273 3.264 3.264 17,155 3.2644 -1.48%
2015-12-31 0 4.060 4.040 4.150 4.060 4.060 2,000 8,120 4.0600 3.313 3.297 3.387 3.313 3.313 2,451 3.3133 0.00%
2015-12-30 0 4.060 4.010 4.140 - - 0 0 - 3.313 3.273 3.379 - - 0 - 0.00%
2015-12-29 0 4.060 4.060 4.140 - - 0 0 - 3.313 3.313 3.379 - - 0 - 0.25%
2015-12-28 0 4.050 3.920 4.130 - - 0 0 - 3.305 3.199 3.370 - - 0 - 0.00%
2015-12-24 0 4.050 4.030 4.150 - - 0 0 - 3.305 3.289 3.387 - - 0 - 0.00%
2015-12-23 0 4.050 4.020 4.130 - - 0 0 - 3.305 3.281 3.370 - - 0 - 0.00%
2015-12-22 0 4.050 4.010 4.050 4.050 4.050 164,000 664,200 4.0500 3.305 3.273 3.305 3.305 3.305 200,957 3.3052 -1.22%
2015-12-21 0 4.100 4.010 4.100 4.090 4.100 8,000 32,770 4.0963 3.346 3.273 3.346 3.338 3.346 9,803 3.3429 0.00%
2015-12-18 0 4.100 4.040 4.160 - - 0 0 - 3.346 3.297 3.395 - - 0 - 0.00%
2015-12-17 0 4.100 4.100 4.180 4.100 4.100 9,000 36,900 4.1000 3.346 3.346 3.411 3.346 3.346 11,028 3.3460 0.00%
2015-12-16 0 4.100 4.040 4.140 4.070 4.100 13,000 53,080 4.0831 3.346 3.297 3.379 3.322 3.346 15,930 3.3322 0.00%
2015-12-15 0 4.100 4.030 4.120 4.040 4.100 12,000 49,140 4.0950 3.346 3.289 3.362 3.297 3.346 14,704 3.3419 0.00%
2015-12-14 0 4.100 4.050 4.100 4.010 4.120 286,000 1,158,140 4.0494 3.346 3.305 3.346 3.273 3.362 350,450 3.3047 -0.73%
2015-12-11 0 4.130 4.060 4.130 - - 0 0 - 3.370 3.313 3.370 - - 0 - 0.00%
2015-12-10 0 4.130 4.100 4.130 4.070 4.130 77,000 315,230 4.0939 3.370 3.346 3.370 3.322 3.370 94,352 3.3410 0.00%
2015-12-09 0 4.130 4.050 4.130 4.130 4.140 1,037,000 4,292,980 4.1398 3.370 3.305 3.370 3.370 3.379 1,270,686 3.3785 1.47%
2015-12-08 0 4.070 4.070 4.200 4.060 4.060 1,000 4,060 4.0600 3.322 3.322 3.428 3.313 3.313 1,225 3.3133 -2.86%
2015-12-07 0 4.190 4.110 4.200 4.190 4.200 44,000 184,750 4.1989 3.419 3.354 3.428 3.419 3.428 53,915 3.4267 0.72%
2015-12-04 0 4.160 4.160 4.250 4.160 4.170 7,000 29,180 4.1686 3.395 3.395 3.468 3.395 3.403 8,577 3.4019 -2.12%
2015-12-03 0 4.250 4.200 4.250 4.250 4.250 25,000 106,250 4.2500 3.468 3.428 3.468 3.468 3.468 30,634 3.4684 0.95%
2015-12-02 0 4.210 4.200 4.210 4.210 4.210 3,000 12,630 4.2100 3.436 3.428 3.436 3.436 3.436 3,676 3.4358 0.24%
2015-12-01 0 4.200 4.150 4.250 4.150 4.200 167,000 700,910 4.1971 3.428 3.387 3.468 3.387 3.428 204,633 3.4252 0.00%
2015-11-30 0 4.200 4.200 4.240 4.200 4.200 273,000 1,146,600 4.2000 3.428 3.428 3.460 3.428 3.428 334,520 3.4276 0.00%
2015-11-27 0 4.200 4.130 4.200 4.200 4.200 147,000 615,750 4.1888 3.428 3.370 3.428 3.428 3.428 180,126 3.4184 0.96%
2015-11-26 0 4.160 4.160 4.200 4.120 4.200 135,000 566,640 4.1973 3.395 3.395 3.428 3.362 3.428 165,422 3.4254 -0.95%
2015-11-25 0 4.200 4.070 4.200 4.200 4.200 2,000 8,400 4.2000 3.428 3.322 3.428 3.428 3.428 2,451 3.4276 0.96%
2015-11-24 0 4.160 4.090 4.200 - - 0 0 - 3.395 3.338 3.428 - - 0 - 0.00%
2015-11-23 0 4.160 4.070 4.250 4.160 4.200 24,000 100,650 4.1938 3.395 3.322 3.468 3.395 3.428 29,408 3.4225 -0.95%
2015-11-20 0 4.200 4.120 4.250 4.180 4.200 26,000 109,180 4.1992 3.428 3.362 3.468 3.411 3.428 31,859 3.4270 0.00%
2015-11-19 0 4.200 4.060 4.200 4.150 4.300 20,000 84,730 4.2365 3.428 3.313 3.428 3.387 3.509 24,507 3.4574 3.45%
2015-11-18 0 4.060 4.060 4.180 - - 0 0 - 3.313 3.313 3.411 - - 0 - 0.00%
2015-11-17 0 4.060 4.060 4.200 - - 0 0 - 3.313 3.313 3.428 - - 0 - 0.25%
2015-11-16 0 4.050 4.050 4.160 - - 0 0 - 3.305 3.305 3.395 - - 0 - 0.00%
2015-11-13 0 4.050 4.050 4.130 4.050 4.060 33,000 133,840 4.0558 3.305 3.305 3.370 3.305 3.313 40,437 3.3099 -1.22%
2015-11-12 0 4.100 4.100 4.170 4.080 4.090 17,000 69,380 4.0812 3.346 3.346 3.403 3.330 3.338 20,831 3.3306 0.00%
2015-11-11 0 4.100 4.090 4.390 4.090 4.170 102,000 423,580 4.1527 3.346 3.338 3.583 3.338 3.403 124,986 3.3890 -1.20%
2015-11-10 0 4.150 4.150 4.200 4.050 4.150 6,000 24,400 4.0667 3.387 3.387 3.428 3.305 3.387 7,352 3.3188 0.97%
2015-11-09 0 4.110 4.110 4.240 4.100 4.250 207,000 872,280 4.2139 3.354 3.354 3.460 3.346 3.468 253,647 3.4390 -2.84%
2015-11-06 0 4.230 4.190 4.230 - - 0 0 - 3.452 3.419 3.452 - - 0 - 0.00%
2015-11-05 0 4.230 4.190 4.250 4.190 4.250 28,000 118,300 4.2250 3.452 3.419 3.468 3.419 3.468 34,310 3.4480 -0.94%
2015-11-04 0 4.270 4.270 4.300 4.270 4.290 14,000 59,820 4.2729 3.485 3.485 3.509 3.485 3.501 17,155 3.4871 1.91%
2015-11-03 0 4.190 4.150 4.210 4.150 4.210 30,000 124,740 4.1580 3.419 3.387 3.436 3.387 3.436 36,760 3.3933 0.24%
2015-11-02 0 4.180 4.180 4.250 4.180 4.180 16,000 66,880 4.1800 3.411 3.411 3.468 3.411 3.411 19,606 3.4113 -0.95%
2015-10-30 0 4.220 4.180 4.220 4.210 4.230 250,000 1,055,070 4.2203 3.444 3.411 3.444 3.436 3.452 306,337 3.4441 -0.94%
2015-10-29 0 4.260 4.250 4.350 - - 0 0 - 3.477 3.468 3.550 - - 0 - 0.00%
2015-10-28 0 4.260 4.250 4.400 4.180 4.260 3,000 12,680 4.2267 3.477 3.468 3.591 3.411 3.477 3,676 3.4494 0.24%
2015-10-27 0 4.250 4.250 4.400 4.250 4.260 9,000 38,270 4.2522 3.468 3.468 3.591 3.468 3.477 11,028 3.4702 -3.41%
2015-10-26 0 4.400 4.290 4.400 - - 0 0 - 3.591 3.501 3.591 - - 0 - 0.00%
2015-10-23 0 4.400 4.340 4.400 4.340 4.450 13,000 56,690 4.3608 3.591 3.542 3.591 3.542 3.632 15,930 3.5588 1.62%
2015-10-22 0 4.330 4.280 4.330 4.250 4.330 296,000 1,267,940 4.2836 3.534 3.493 3.534 3.468 3.534 362,703 3.4958 0.70%
2015-10-20 0 4.300 4.260 4.300 4.250 4.300 26,000 110,750 4.2596 3.509 3.477 3.509 3.468 3.509 31,859 3.4762 1.18%
2015-10-19 0 4.250 4.250 4.280 4.250 4.250 1,000 4,250 4.2500 3.468 3.468 3.493 3.468 3.468 1,225 3.4684 0.00%
2015-10-16 0 4.250 4.200 4.290 4.200 4.300 205,000 870,900 4.2483 3.468 3.428 3.501 3.428 3.509 251,196 3.4670 0.00%
2015-10-15 0 4.250 4.250 4.350 4.200 4.260 79,000 334,240 4.2309 3.468 3.468 3.550 3.428 3.477 96,803 3.4528 0.00%
2015-10-14 0 4.250 4.250 4.400 4.250 4.400 27,000 116,850 4.3278 3.468 3.468 3.591 3.468 3.591 33,084 3.5319 -3.85%
2015-10-13 0 4.420 4.400 4.450 - - 0 0 - 3.607 3.591 3.632 - - 0 - 0.00%
2015-10-12 0 4.420 4.370 4.420 4.300 4.460 139,000 605,140 4.3535 3.607 3.566 3.607 3.509 3.640 170,323 3.5529 3.27%
2015-10-09 0 4.280 4.210 4.280 4.200 4.280 25,000 106,100 4.2440 3.493 3.436 3.493 3.428 3.493 30,634 3.4635 1.90%
2015-10-08 0 4.200 4.180 4.200 4.170 4.220 36,000 150,590 4.1831 3.428 3.411 3.428 3.403 3.444 44,113 3.4138 -0.47%
2015-10-07 0 4.220 4.140 4.230 4.150 4.250 244,000 1,017,110 4.1685 3.444 3.379 3.452 3.387 3.468 298,985 3.4019 0.96%
2015-10-06 0 4.180 4.180 4.220 4.130 4.180 63,000 261,020 4.1432 3.411 3.411 3.444 3.370 3.411 77,197 3.3812 -0.95%
2015-10-05 0 4.220 4.170 4.310 - - 0 0 - 3.444 3.403 3.517 - - 0 - 0.00%
2015-10-02 0 4.220 4.180 4.220 4.150 4.220 38,000 158,960 4.1832 3.444 3.411 3.444 3.387 3.444 46,563 3.4139 1.69%
2015-09-30 0 4.150 4.150 4.200 - - 0 0 - 3.387 3.387 3.428 - - 0 - 0.48%
2015-09-29 0 4.130 4.130 4.200 4.130 4.220 2,000 8,350 4.1750 3.370 3.370 3.428 3.370 3.444 2,451 3.4072 -3.05%
2015-09-25 0 4.260 4.120 4.260 4.180 4.280 15,000 63,070 4.2047 3.477 3.362 3.477 3.411 3.493 18,380 3.4314 2.65%
2015-09-24 0 4.150 4.150 4.200 4.150 4.220 31,400 130,376 4.1521 3.387 3.387 3.428 3.387 3.444 38,476 3.3885 0.00%
2015-09-23 0 4.150 4.130 4.150 4.150 4.200 109,000 453,220 4.1580 3.387 3.370 3.387 3.387 3.428 133,563 3.3933 -1.19%
2015-09-22 0 4.200 4.150 4.200 4.100 4.240 232,000 973,420 4.1958 3.428 3.387 3.428 3.346 3.460 284,281 3.4241 1.69%
2015-09-21 0 4.130 4.120 4.130 4.120 4.130 4,000 16,490 4.1225 3.370 3.362 3.370 3.362 3.370 4,901 3.3643 0.00%
2015-09-18 0 4.130 4.110 4.150 4.130 4.160 86,000 356,250 4.1424 3.370 3.354 3.387 3.370 3.395 105,380 3.3806 -0.48%
2015-09-17 0 4.150 4.120 4.150 4.140 4.160 215,000 891,780 4.1478 3.387 3.362 3.387 3.379 3.395 263,450 3.3850 -0.24%
2015-09-16 0 4.160 4.160 4.190 4.100 4.160 220,000 911,210 4.1419 3.395 3.395 3.419 3.346 3.395 269,577 3.3802 1.46%
2015-09-15 0 4.100 4.020 4.100 4.000 4.120 31,000 124,470 4.0152 3.346 3.281 3.346 3.264 3.362 37,986 3.2768 0.00%
2015-09-14 0 4.100 4.070 4.100 4.100 4.150 91,000 374,090 4.1109 3.346 3.322 3.346 3.346 3.387 111,507 3.3549 0.00%
2015-09-11 0 4.100 4.040 4.150 4.020 4.230 35,000 143,770 4.1077 3.346 3.297 3.387 3.281 3.452 42,887 3.3523 2.76%
2015-09-10 0 3.990 3.950 4.000 3.970 4.040 97,000 388,840 4.0087 3.256 3.224 3.264 3.240 3.297 118,859 3.2714 -0.75%
2015-09-09 0 4.060 4.060 4.100 4.050 4.100 600,000 2,434,050 4.0568 3.281 3.281 3.313 3.273 3.313 742,525 3.2781 0.25%
2015-09-08 0 4.050 4.040 4.050 4.040 4.070 213,000 863,120 4.0522 3.273 3.265 3.273 3.265 3.289 263,596 3.2744 0.00%
2015-09-07 0 4.050 4.040 4.050 4.000 4.060 90,000 364,200 4.0467 3.273 3.265 3.273 3.232 3.281 111,379 3.2699 0.00%
2015-09-04 0 4.050 4.050 4.070 4.030 4.050 250,000 1,011,580 4.0463 3.273 3.273 3.289 3.256 3.273 309,385 3.2696 0.00%
2015-09-02 0 4.050 4.040 4.050 4.050 4.120 230,000 936,890 4.0734 3.273 3.265 3.273 3.273 3.329 284,634 3.2916 -2.64%
2015-09-01 0 4.160 4.110 4.160 4.110 4.160 23,000 95,220 4.1400 3.362 3.321 3.362 3.321 3.362 28,463 3.3453 -0.48%
2015-08-31 0 4.180 4.170 4.180 4.160 4.180 177,000 737,260 4.1653 3.378 3.370 3.378 3.362 3.378 219,045 3.3658 0.00%
2015-08-28 0 4.180 4.160 4.180 4.150 4.180 226,000 943,320 4.1740 3.378 3.362 3.378 3.353 3.378 279,684 3.3728 1.95%
2015-08-27 0 4.100 4.100 4.120 4.020 4.130 167,000 685,930 4.1074 3.313 3.313 3.329 3.248 3.337 206,669 3.3190 2.76%
2015-08-26 0 3.990 3.900 3.990 3.780 4.000 231,000 901,440 3.9023 3.224 3.151 3.224 3.054 3.232 285,872 3.1533 7.84%
2015-08-25 0 3.700 3.600 3.750 3.570 3.700 460,000 1,657,370 3.6030 2.990 2.909 3.030 2.885 2.990 569,269 2.9114 2.78%
2015-08-24 0 3.600 3.480 3.680 3.480 3.600 157,000 555,550 3.5385 2.909 2.812 2.974 2.812 2.909 194,294 2.8593 -3.49%
2015-08-21 0 3.730 3.730 3.870 3.710 3.870 127,000 481,730 3.7931 3.014 3.014 3.127 2.998 3.127 157,168 3.0651 -3.62%
2015-08-20 0 3.870 3.800 3.870 3.800 3.950 101,000 386,080 3.8226 3.127 3.071 3.127 3.071 3.192 124,992 3.0888 -2.03%
2015-08-19 0 3.950 3.950 3.980 3.950 4.000 70,000 276,630 3.9519 3.192 3.192 3.216 3.192 3.232 86,628 3.1933 0.00%
2015-08-18 0 3.950 3.950 4.020 3.920 4.040 49,475 197,884 3.9997 3.192 3.192 3.248 3.168 3.265 61,227 3.2320 -1.74%
2015-08-17 0 4.020 3.960 4.020 3.910 4.100 49,475 198,948 4.0212 3.248 3.200 3.248 3.159 3.313 61,227 3.2493 -0.50%
2015-08-14 0 4.040 4.020 4.060 4.040 4.040 3,000 12,120 4.0400 3.265 3.248 3.281 3.265 3.265 3,713 3.2645 0.75%
2015-08-13 0 4.010 4.010 4.050 3.990 4.010 31,000 124,090 4.0029 3.240 3.240 3.273 3.224 3.240 38,364 3.2346 -0.50%
2015-08-12 0 4.030 4.030 4.080 4.000 4.030 59,000 237,050 4.0178 3.256 3.256 3.297 3.232 3.256 73,015 3.2466 -0.74%
2015-08-11 0 4.060 4.060 4.150 4.060 4.060 113,000 458,468 4.0572 3.281 3.281 3.353 3.281 3.281 139,842 3.2785 0.00%
2015-08-10 0 4.060 4.050 4.060 4.050 4.080 14,000 56,800 4.0571 3.281 3.273 3.281 3.273 3.297 17,326 3.2784 2.27%
2015-08-07 0 3.970 3.970 4.040 - - 0 0 - 3.208 3.208 3.265 - - 0 - 0.00%
2015-08-06 0 3.970 3.920 4.050 3.500 4.090 762,000 3,003,990 3.9422 3.208 3.168 3.273 2.828 3.305 943,006 3.1855 -3.17%
2015-08-05 0 4.100 4.090 4.180 4.100 4.100 7,000 28,700 4.1000 3.313 3.305 3.378 3.313 3.313 8,663 3.3130 0.24%
2015-08-04 0 4.090 4.090 4.390 - - 0 0 - 3.305 3.305 3.547 - - 0 - 0.00%
2015-08-03 0 4.090 4.090 4.290 4.080 4.100 6,000 24,500 4.0833 3.305 3.305 3.467 3.297 3.313 7,425 3.2996 -0.24%
2015-07-31 0 4.100 4.100 4.300 4.090 4.120 40,000 164,080 4.1020 3.313 3.313 3.475 3.305 3.329 49,502 3.3146 -1.68%
2015-07-30 0 4.170 4.170 4.180 4.170 4.240 44,000 185,090 4.2066 3.370 3.370 3.378 3.370 3.426 54,452 3.3992 -0.24%
2015-07-29 0 4.180 4.150 4.180 4.140 4.180 63,000 261,520 4.1511 3.378 3.353 3.378 3.345 3.378 77,965 3.3543 3.72%
2015-07-28 0 4.030 4.010 4.150 4.010 4.150 68,000 279,400 4.1088 3.256 3.240 3.353 3.240 3.353 84,153 3.3202 -2.18%
2015-07-27 0 4.120 4.020 4.130 4.100 4.150 16,000 65,750 4.1094 3.329 3.248 3.337 3.313 3.353 19,801 3.3206 0.00%
2015-07-24 0 4.120 4.120 4.200 4.120 4.120 20,000 82,400 4.1200 3.329 3.329 3.394 3.329 3.329 24,751 3.3292 0.49%
2015-07-23 0 4.100 4.040 4.600 4.020 4.100 82,000 335,850 4.0957 3.313 3.265 3.717 3.248 3.313 101,478 3.3096 2.24%
2015-07-22 0 4.010 4.010 4.250 4.010 4.100 187,000 766,370 4.0982 3.240 3.240 3.434 3.240 3.313 231,420 3.3116 -2.20%
2015-07-21 0 4.100 4.050 4.160 3.930 4.100 23,000 93,540 4.0670 3.313 3.273 3.362 3.176 3.313 28,463 3.2863 0.49%
2015-07-20 0 4.080 4.080 4.090 3.920 4.100 370,000 1,516,385 4.0983 3.297 3.297 3.305 3.168 3.313 457,890 3.3117 -1.21%
2015-07-17 0 4.130 4.110 4.130 4.130 4.130 68,000 280,975 4.1320 3.337 3.321 3.337 3.337 3.337 84,153 3.3389 0.00%
2015-07-16 0 4.130 4.130 4.160 4.120 4.150 13,000 53,890 4.1454 3.337 3.337 3.362 3.329 3.353 16,088 3.3497 -0.96%
2015-07-15 0 4.170 4.100 4.170 4.170 4.250 69,000 289,610 4.1972 3.370 3.313 3.370 3.370 3.434 85,390 3.3916 -2.11%
2015-07-14 0 4.260 4.190 4.260 4.230 4.270 58,000 246,440 4.2490 3.442 3.386 3.442 3.418 3.450 71,777 3.4334 0.24%
2015-07-13 0 4.250 4.240 4.250 4.220 4.250 68,000 288,530 4.2431 3.434 3.426 3.434 3.410 3.434 84,153 3.4286 0.00%
2015-07-10 0 4.250 4.180 4.260 4.130 4.260 270,000 1,139,230 4.2194 3.434 3.378 3.442 3.337 3.442 334,136 3.4095 -1.39%
2015-07-09 0 4.310 4.200 4.310 4.190 4.380 145,000 616,330 4.2506 3.483 3.394 3.483 3.386 3.539 179,443 3.4347 2.86%
2015-07-08 0 4.190 4.100 4.190 4.000 4.300 677,000 2,831,660 4.1827 3.386 3.313 3.386 3.232 3.475 837,815 3.3798 -4.56%
2015-07-07 0 4.390 4.200 4.400 4.250 4.400 177,000 766,250 4.3291 3.547 3.394 3.555 3.434 3.555 219,045 3.4981 1.62%
2015-07-06 0 4.320 4.150 4.320 4.200 4.520 480,500 2,133,710 4.4406 3.491 3.353 3.491 3.394 3.652 594,639 3.5882 -4.00%
2015-07-03 0 4.500 4.400 4.550 4.500 4.650 282,000 1,271,350 4.5083 3.636 3.555 3.677 3.636 3.757 348,987 3.6430 0.00%
2015-07-02 0 4.500 4.310 4.570 4.490 4.500 24,000 107,990 4.4996 3.636 3.483 3.693 3.628 3.636 29,701 3.6359 0.00%
2015-06-30 0 4.500 4.340 4.530 4.500 4.500 9,000 40,500 4.5000 3.636 3.507 3.660 3.636 3.636 11,138 3.6362 0.90%
2015-06-29 0 4.460 4.450 4.580 4.390 4.460 188,000 833,870 4.4355 3.604 3.596 3.701 3.547 3.604 232,658 3.5841 0.45%
2015-06-26 0 4.440 4.440 4.600 4.440 4.500 29,000 130,310 4.4934 3.588 3.588 3.717 3.588 3.636 35,889 3.6309 -1.33%
2015-06-25 0 4.500 4.400 4.690 - - 0 0 - 3.636 3.555 3.790 - - 0 - 0.00%
2015-06-24 0 4.500 4.500 4.720 4.500 4.510 5,000 22,510 4.5020 3.636 3.636 3.814 3.636 3.644 6,188 3.6379 -0.88%
2015-06-23 0 4.540 4.400 4.680 - - 0 0 - 3.669 3.555 3.782 - - 0 - 0.00%
2015-06-22 0 4.540 4.420 4.650 4.400 4.550 17,000 75,730 4.4547 3.669 3.572 3.757 3.555 3.677 21,038 3.5996 2.95%
2015-06-19 0 4.410 4.380 4.410 4.400 4.650 116,000 528,210 4.5535 3.564 3.539 3.564 3.555 3.757 143,555 3.6795 -5.16%
2015-06-18 0 4.650 4.550 4.690 4.560 4.690 87,000 403,170 4.6341 3.757 3.677 3.790 3.685 3.790 107,666 3.7446 -0.85%
2015-06-17 0 4.690 4.610 4.850 4.600 4.710 61,000 281,700 4.6180 3.790 3.725 3.919 3.717 3.806 75,490 3.7316 -0.21%
2015-06-16 0 4.700 4.500 4.850 4.700 4.700 1,000 4,700 4.7000 3.798 3.636 3.919 3.798 3.798 1,238 3.7979 -2.08%
2015-06-15 0 4.800 4.790 4.820 4.790 4.830 42,000 202,130 4.8126 3.879 3.871 3.895 3.871 3.903 51,977 3.8889 -0.41%
2015-06-12 0 4.820 4.810 4.880 4.720 4.820 18,000 85,560 4.7533 3.895 3.887 3.943 3.814 3.895 22,276 3.8409 0.42%
2015-06-11 0 4.800 4.660 4.800 4.650 4.900 47,000 224,370 4.7738 3.879 3.766 3.879 3.757 3.959 58,164 3.8575 -4.00%
2015-06-10 0 5.000 4.820 5.000 - - 10,000 50,000 5.0000 4.040 3.895 4.040 - - 12,375 4.0403 -2.34%
2015-06-09 0 5.120 5.120 5.130 5.090 5.200 355,000 1,828,610 5.1510 4.137 4.137 4.145 4.113 4.202 439,327 4.1623 0.39%
2015-06-08 0 5.100 5.000 5.110 4.800 5.150 1,114,000 5,572,720 5.0024 4.121 4.040 4.129 3.879 4.161 1,378,621 4.0422 0.00%
2015-06-05 0 5.100 5.100 5.130 5.020 5.150 331,000 1,690,360 5.1068 4.121 4.121 4.145 4.056 4.161 409,626 4.1266 0.00%
2015-06-04 0 5.100 5.100 5.140 4.900 5.200 426,000 2,167,190 5.0873 4.121 4.121 4.153 3.959 4.202 527,193 4.1108 2.00%
2015-06-03 0 5.000 5.000 5.030 5.000 5.060 166,000 832,810 5.0169 4.040 4.040 4.065 4.040 4.089 205,432 4.0539 -0.40%
2015-06-02 0 5.020 5.020 5.100 5.000 5.050 50,000 251,230 5.0246 4.056 4.056 4.121 4.040 4.081 61,877 4.0601 0.00%
2015-06-01 0 5.020 5.020 5.100 5.010 5.190 275,000 1,410,590 5.1294 4.056 4.056 4.121 4.048 4.194 340,324 4.1448 0.40%
2015-05-29 0 5.000 4.980 5.050 4.850 5.000 67,000 331,750 4.9515 4.040 4.024 4.081 3.919 4.040 82,915 4.0011 1.01%
2015-05-28 0 4.950 4.920 4.950 4.860 5.090 198,000 981,240 4.9558 4.000 3.976 4.000 3.927 4.113 245,033 4.0045 -2.75%
2015-05-27 0 5.090 5.090 5.100 5.070 5.150 305,000 1,558,640 5.1103 4.113 4.113 4.121 4.097 4.161 377,450 4.1294 0.20%
2015-05-26 0 5.080 5.060 5.080 4.700 5.080 1,116,000 5,511,240 4.9384 4.105 4.089 4.105 3.798 4.105 1,381,096 3.9905 12.89%
2015-05-22 0 4.500 4.500 4.690 4.460 4.710 1,058,000 4,851,390 4.5854 3.636 3.636 3.790 3.604 3.806 1,309,319 3.7053 3.21%
2015-05-21 0 4.460 4.410 4.460 4.350 4.460 65,000 285,740 4.3960 3.523 3.484 3.523 3.436 3.523 82,285 3.4726 0.90%
2015-05-20 0 4.420 4.420 4.430 4.320 4.440 147,000 646,590 4.3986 3.492 3.492 3.499 3.413 3.507 186,091 3.4746 2.55%
2015-05-19 0 4.310 4.300 4.390 4.250 4.350 126,000 542,430 4.3050 3.405 3.397 3.468 3.357 3.436 159,507 3.4007 1.41%
2015-05-18 0 4.250 4.250 4.270 4.250 4.350 148,000 636,330 4.2995 3.357 3.357 3.373 3.357 3.436 187,357 3.3964 -1.16%
2015-05-15 0 4.300 4.280 4.300 4.210 4.340 29,000 123,830 4.2700 3.397 3.381 3.397 3.326 3.428 36,712 3.3730 0.70%
2015-05-14 0 4.270 4.270 4.300 4.180 4.270 66,000 280,910 4.2562 3.373 3.373 3.397 3.302 3.373 83,551 3.3621 -1.39%
2015-05-13 0 4.330 4.280 4.330 4.280 4.330 95,000 409,390 4.3094 3.420 3.381 3.420 3.381 3.420 120,263 3.4041 0.93%
2015-05-12 0 4.290 4.290 4.300 4.270 4.310 64,444 276,457 4.2899 3.389 3.389 3.397 3.373 3.405 81,581 3.3887 0.94%
2015-05-11 0 4.250 4.250 4.290 4.150 4.280 123,000 521,130 4.2368 3.357 3.357 3.389 3.278 3.381 155,709 3.3468 0.71%
2015-05-08 0 4.220 4.190 4.230 4.200 4.220 43,000 180,960 4.2084 3.334 3.310 3.341 3.318 3.334 54,435 3.3243 0.24%
2015-05-07 0 4.210 4.200 4.230 4.200 4.240 62,000 261,090 4.2111 3.326 3.318 3.341 3.318 3.349 78,487 3.3265 0.24%
2015-05-06 0 4.200 4.200 4.280 4.200 4.300 70,000 295,490 4.2213 3.318 3.318 3.381 3.318 3.397 88,615 3.3345 -1.64%
2015-05-05 0 4.270 4.210 4.280 4.220 4.310 35,000 148,910 4.2546 3.373 3.326 3.381 3.334 3.405 44,307 3.3608 -1.16%
2015-05-04 0 4.320 4.320 4.350 4.250 4.360 73,000 315,600 4.3233 3.413 3.413 3.436 3.357 3.444 92,413 3.4151 -0.92%
2015-04-30 0 4.360 4.360 4.370 4.280 4.400 122,000 533,290 4.3712 3.444 3.444 3.452 3.381 3.476 154,443 3.4530 -0.46%
2015-04-29 0 4.380 4.380 4.400 4.290 4.380 209,000 904,110 4.3259 3.460 3.460 3.476 3.389 3.460 264,578 3.4172 2.10%
2015-04-28 0 4.290 4.290 4.300 4.280 4.350 145,000 624,130 4.3043 3.389 3.389 3.397 3.381 3.436 183,559 3.4002 -0.23%
2015-04-27 0 4.300 4.270 4.300 4.190 4.310 180,000 772,100 4.2894 3.397 3.373 3.397 3.310 3.405 227,867 3.3884 2.63%
2015-04-24 0 4.190 4.190 4.230 4.180 4.280 76,000 319,520 4.2042 3.310 3.310 3.341 3.302 3.381 96,210 3.3211 -1.41%
2015-04-23 0 4.250 4.250 4.290 4.250 4.500 215,000 935,430 4.3508 3.357 3.357 3.389 3.357 3.555 272,174 3.4369 -3.19%
2015-04-22 0 4.390 4.320 4.400 4.180 4.400 752,510 3,191,601 4.2413 3.468 3.413 3.476 3.302 3.476 952,621 3.3503 4.52%
2015-04-21 0 4.200 4.200 4.230 4.180 4.250 64,000 270,230 4.2223 3.318 3.318 3.341 3.302 3.357 81,019 3.3354 0.00%
2015-04-20 0 4.200 4.180 4.240 4.150 4.290 271,000 1,140,060 4.2069 3.318 3.302 3.349 3.278 3.389 343,066 3.3232 -1.18%
2015-04-17 0 4.250 4.220 4.260 4.130 4.250 119,000 500,890 4.2092 3.357 3.334 3.365 3.262 3.357 150,645 3.3250 0.95%
2015-04-16 0 4.210 4.260 4.270 4.210 4.350 120,000 509,890 4.2491 3.326 3.365 3.373 3.326 3.436 151,911 3.3565 -1.86%
2015-04-15 0 4.290 4.290 4.300 4.290 4.420 268,000 1,169,130 4.3624 3.389 3.389 3.397 3.389 3.492 339,268 3.4460 -1.83%
2015-04-14 0 4.370 4.370 4.420 4.370 4.600 856,000 3,879,480 4.5321 3.452 3.452 3.492 3.452 3.634 1,083,632 3.5801 -1.80%
2015-04-13 0 4.450 4.450 4.490 4.320 4.470 854,000 3,722,100 4.3584 3.515 3.515 3.547 3.413 3.531 1,081,100 3.4429 5.95%
2015-04-10 0 4.200 4.200 4.280 4.130 4.320 916,000 3,853,020 4.2064 3.318 3.318 3.381 3.262 3.413 1,159,587 3.3228 2.19%
2015-04-09 0 4.110 4.110 4.120 4.040 4.200 473,000 1,945,930 4.1140 3.247 3.247 3.255 3.191 3.318 598,783 3.2498 1.99%
2015-04-08 0 4.030 4.080 4.100 3.930 4.080 453,000 1,814,820 4.0062 3.183 3.223 3.239 3.104 3.223 573,464 3.1647 1.51%
2015-04-02 0 3.970 3.950 3.970 3.840 4.010 116,000 453,480 3.9093 3.136 3.120 3.136 3.033 3.168 146,847 3.0881 1.53%
2015-04-01 0 3.910 3.850 3.910 3.820 3.920 60,000 230,860 3.8477 3.089 3.041 3.089 3.018 3.097 75,956 3.0394 1.56%
2015-03-31 0 3.850 3.850 3.900 3.840 3.850 69,000 265,540 3.8484 3.041 3.041 3.081 3.033 3.041 87,349 3.0400 0.26%
2015-03-30 0 3.840 3.820 3.860 3.800 3.860 305,000 1,169,260 3.8336 3.033 3.018 3.049 3.002 3.049 386,107 3.0283 0.00%
2015-03-27 0 3.840 3.840 3.880 - - 0 0 - 3.033 3.033 3.065 - - 0 - 0.00%
2015-03-26 0 3.840 3.810 3.850 3.840 3.900 10,000 38,580 3.8580 3.033 3.010 3.041 3.033 3.081 12,659 3.0476 0.00%
2015-03-25 0 3.840 3.840 3.910 3.840 3.920 77,000 297,360 3.8618 3.033 3.033 3.089 3.033 3.097 97,476 3.0506 -0.52%
2015-03-24 0 3.860 3.840 3.920 - - 1,000 3,920 3.9200 3.049 3.033 3.097 - - 1,266 3.0965 0.00%
2015-03-23 0 3.860 3.860 3.920 3.800 3.930 140,000 540,770 3.8626 3.049 3.049 3.097 3.002 3.104 177,230 3.0512 -1.28%
2015-03-20 0 3.910 3.830 3.910 3.910 3.920 44,000 172,150 3.9125 3.089 3.025 3.089 3.089 3.097 55,701 3.0906 -0.26%
2015-03-19 0 3.920 3.810 3.920 3.880 3.930 255,000 998,940 3.9174 3.097 3.010 3.097 3.065 3.104 322,811 3.0945 2.35%
2015-03-18 0 3.830 3.830 3.880 3.770 3.880 230,000 875,780 3.8077 3.025 3.025 3.065 2.978 3.065 291,163 3.0079 1.86%
2015-03-17 0 3.760 3.760 3.820 3.720 3.780 570,000 2,133,520 3.7430 2.970 2.970 3.018 2.939 2.986 721,577 2.9567 -1.05%
2015-03-16 0 3.800 3.800 3.850 - - 0 0 - 3.002 3.002 3.041 - - 0 - 0.00%
2015-03-13 0 3.800 3.800 3.860 3.780 3.820 4,000 15,200 3.8000 3.002 3.002 3.049 2.986 3.018 5,064 3.0018 -0.52%
2015-03-12 0 3.820 3.800 3.850 3.820 3.820 1,000 3,820 3.8200 3.018 3.002 3.041 3.018 3.018 1,266 3.0176 0.00%
2015-03-11 0 3.820 3.800 3.840 3.820 3.820 2,000 7,640 3.8200 3.018 3.002 3.033 3.018 3.018 2,532 3.0176 0.00%
2015-03-10 0 3.820 3.800 3.820 3.760 3.820 50,000 190,040 3.8008 3.018 3.002 3.018 2.970 3.018 63,296 3.0024 -1.04%
2015-03-09 0 3.860 3.830 3.860 3.830 3.860 50,000 192,500 3.8500 3.049 3.025 3.049 3.025 3.049 63,296 3.0413 1.31%
2015-03-06 0 3.810 3.810 3.850 3.790 3.860 34,000 129,410 3.8062 3.010 3.010 3.041 2.994 3.049 43,041 3.0066 0.26%
2015-03-05 0 3.800 3.800 3.860 3.800 3.850 20,000 76,500 3.8250 3.002 3.002 3.049 3.002 3.041 25,319 3.0215 0.00%
2015-03-04 0 3.800 3.790 3.880 3.800 3.890 31,000 118,090 3.8094 3.002 2.994 3.065 3.002 3.073 39,244 3.0091 -0.52%
2015-03-03 0 3.820 3.820 3.880 3.820 3.820 21,000 80,280 3.8229 3.018 3.018 3.065 3.018 3.018 26,584 3.0198 0.00%
2015-03-02 0 3.820 3.820 3.900 - - 0 0 - 3.018 3.018 3.081 - - 0 - 0.00%
2015-02-27 0 3.820 3.800 3.910 3.820 3.880 113,000 437,510 3.8718 3.018 3.002 3.089 3.018 3.065 143,050 3.0585 -1.55%
2015-02-26 0 3.880 3.800 3.880 3.800 3.880 36,000 139,500 3.8750 3.065 3.002 3.065 3.002 3.065 45,573 3.0610 2.11%
2015-02-25 0 3.800 3.800 3.850 3.780 3.780 10,000 37,800 3.7800 3.002 3.002 3.041 2.986 2.986 12,659 2.9860 0.53%
2015-02-24 0 3.780 3.780 3.840 3.770 3.800 22,000 83,120 3.7782 2.986 2.986 3.033 2.978 3.002 27,850 2.9845 -1.56%
2015-02-23 0 3.840 3.810 3.840 - - 3,000 11,550 3.8500 3.033 3.010 3.033 - - 3,798 3.0413 -0.26%
2015-02-18 0 3.850 3.800 3.850 3.850 3.850 18,000 69,300 3.8500 3.041 3.002 3.041 3.041 3.041 22,787 3.0413 1.32%
2015-02-17 0 3.800 3.790 3.840 3.800 3.850 18,000 68,680 3.8156 3.002 2.994 3.033 3.002 3.041 22,787 3.0140 1.06%
2015-02-16 0 3.760 3.720 3.790 3.750 3.890 266,000 1,004,470 3.7762 2.970 2.939 2.994 2.962 3.073 336,736 2.9830 -3.34%
2015-02-13 0 3.890 3.870 3.890 3.880 3.890 41,000 159,400 3.8878 3.073 3.057 3.073 3.065 3.073 51,903 3.0711 0.00%
2015-02-12 0 3.890 3.860 3.890 - - 0 0 - 3.073 3.049 3.073 - - 0 - 0.00%
2015-02-11 0 3.890 3.840 3.890 3.890 3.890 13,000 50,470 3.8823 3.073 3.033 3.073 3.073 3.073 16,457 3.0668 0.26%
2015-02-10 0 3.880 3.880 3.970 3.800 3.880 47,000 179,560 3.8204 3.065 3.065 3.136 3.002 3.065 59,498 3.0179 -1.27%
2015-02-09 0 3.930 3.870 3.940 3.930 3.980 70,000 276,710 3.9530 3.104 3.057 3.112 3.104 3.144 88,615 3.1226 -1.01%
2015-02-06 0 3.970 3.970 4.090 - - 0 0 - 3.136 3.136 3.231 - - 0 - 0.00%
2015-02-05 0 3.970 3.970 4.010 3.970 3.970 20,000 79,400 3.9700 3.136 3.136 3.168 3.136 3.136 25,319 3.1360 -0.75%
2015-02-04 0 4.000 3.970 4.000 4.000 4.000 95,000 380,000 4.0000 3.160 3.136 3.160 3.160 3.160 120,263 3.1597 0.76%
2015-02-03 0 3.970 3.970 4.000 3.970 3.970 67,000 265,990 3.9700 3.136 3.136 3.160 3.136 3.136 84,817 3.1360 0.00%
2015-02-02 0 3.970 3.970 4.090 3.970 4.020 38,000 152,110 4.0029 3.136 3.136 3.231 3.136 3.176 48,105 3.1620 -1.49%
2015-01-30 0 4.030 4.030 4.070 4.030 4.070 14,000 56,500 4.0357 3.183 3.183 3.215 3.183 3.215 17,723 3.1880 0.00%
2015-01-29 0 4.030 4.000 4.050 4.030 4.070 29,000 117,350 4.0466 3.183 3.160 3.199 3.183 3.215 36,712 3.1965 -1.47%
2015-01-28 0 4.090 4.090 4.120 4.060 4.090 70,000 285,650 4.0807 3.231 3.231 3.255 3.207 3.231 88,615 3.2235 -0.73%
2015-01-27 0 4.120 4.000 4.120 4.130 4.130 1,000 4,130 4.1300 3.255 3.160 3.255 3.262 3.262 1,266 3.2624 0.73%
2015-01-26 0 4.090 3.870 4.150 4.090 4.090 14,000 57,260 4.0900 3.231 3.057 3.278 3.231 3.231 17,723 3.2308 0.00%
2015-01-23 0 4.090 4.060 4.100 4.050 4.090 51,000 207,540 4.0694 3.231 3.207 3.239 3.199 3.231 64,562 3.2146 0.99%
2015-01-22 0 4.050 4.050 4.070 4.050 4.080 20,000 81,490 4.0745 3.199 3.199 3.215 3.199 3.223 25,319 3.2186 -0.49%
2015-01-21 0 4.070 3.960 4.100 4.070 4.100 43,000 176,000 4.0930 3.215 3.128 3.239 3.215 3.239 54,435 3.2332 0.49%
2015-01-20 0 4.050 3.970 4.110 4.050 4.050 6,000 24,300 4.0500 3.199 3.136 3.247 3.199 3.199 7,596 3.1992 -0.98%
2015-01-19 0 4.090 4.050 4.090 3.950 4.120 206,000 828,100 4.0199 3.231 3.199 3.231 3.120 3.255 260,781 3.1755 0.25%
2015-01-16 0 4.080 4.080 4.120 4.030 4.080 28,000 113,640 4.0586 3.223 3.223 3.255 3.183 3.223 35,446 3.2060 0.74%
2015-01-15 0 4.050 4.050 4.060 4.020 4.110 69,000 279,450 4.0500 3.199 3.199 3.207 3.176 3.247 87,349 3.1992 -0.74%
2015-01-14 0 4.080 4.050 4.180 4.010 4.080 95,000 385,630 4.0593 3.223 3.199 3.302 3.168 3.223 120,263 3.2066 2.00%
2015-01-13 0 4.000 4.000 4.010 4.000 4.010 100,000 400,060 4.0006 3.160 3.160 3.168 3.160 3.168 126,593 3.1602 0.25%
2015-01-12 0 3.990 3.980 4.010 3.970 3.990 37,000 147,290 3.9808 3.152 3.144 3.168 3.136 3.152 46,839 3.1446 0.50%
2015-01-09 0 3.970 3.970 3.980 3.960 3.980 93,000 369,990 3.9784 3.136 3.136 3.144 3.128 3.144 117,731 3.1427 0.25%
2015-01-08 0 3.960 3.950 3.990 3.930 4.000 77,000 304,820 3.9587 3.128 3.120 3.152 3.104 3.160 97,476 3.1271 0.76%
2015-01-07 0 3.930 3.930 3.970 3.910 3.930 40,000 156,840 3.9210 3.104 3.104 3.136 3.089 3.104 50,637 3.0973 0.51%
2015-01-06 0 3.910 3.910 3.970 3.860 3.920 56,000 218,670 3.9048 3.089 3.089 3.136 3.049 3.097 70,892 3.0846 0.77%
2015-01-05 0 3.880 3.880 3.920 3.880 3.880 22,000 85,360 3.8800 3.065 3.065 3.097 3.065 3.065 27,850 3.0650 0.00%
2015-01-02 0 3.880 3.830 3.880 3.810 3.950 35,000 135,810 3.8803 3.065 3.025 3.065 3.010 3.120 44,307 3.0652 -1.27%
2014-12-31 0 3.930 3.810 3.940 3.760 3.930 88,490 342,093 3.8659 3.104 3.010 3.112 2.970 3.104 112,022 3.0538 5.08%
2014-12-30 0 3.740 3.740 3.760 3.740 3.750 149,000 558,590 3.7489 2.954 2.954 2.970 2.954 2.962 188,623 2.9614 -0.27%
2014-12-29 0 3.750 3.700 3.750 3.670 3.780 110,000 410,050 3.7277 2.962 2.923 2.962 2.899 2.986 139,252 2.9447 0.00%
2014-12-24 0 3.750 3.740 3.750 3.750 3.750 115,000 433,175 3.7667 2.962 2.954 2.962 2.962 2.962 145,581 2.9755 0.27%
2014-12-23 0 3.740 3.730 3.800 3.730 3.800 284,000 1,077,810 3.7951 2.954 2.946 3.002 2.946 3.002 359,523 2.9979 -1.32%
2014-12-22 0 3.790 3.790 3.810 3.790 3.820 1,183,000 4,508,520 3.8111 2.994 2.994 3.010 2.994 3.018 1,497,589 3.0105 -0.26%
2014-12-19 0 3.800 3.780 3.800 3.770 3.980 271,000 1,038,220 3.8311 3.002 2.986 3.002 2.978 3.144 343,066 3.0263 -2.06%
2014-12-18 0 3.880 3.880 3.890 3.880 3.900 73,000 283,650 3.8856 3.065 3.065 3.073 3.065 3.081 92,413 3.0694 -0.26%
2014-12-17 0 3.890 3.890 3.910 3.810 3.900 109,000 420,460 3.8574 3.073 3.073 3.089 3.010 3.081 137,986 3.0471 1.57%
2014-12-16 0 3.830 3.830 3.840 3.820 3.860 78,000 300,050 3.8468 3.025 3.025 3.033 3.018 3.049 98,742 3.0387 -1.03%
2014-12-15 0 3.870 3.800 3.880 - - 0 0 - 3.057 3.002 3.065 - - 0 - -0.51%
2014-12-12 0 3.890 3.850 3.900 3.850 3.890 10,000 38,540 3.8540 3.073 3.041 3.081 3.041 3.073 12,659 3.0444 1.57%
2014-12-11 0 3.830 3.830 3.880 3.780 3.870 31,000 117,590 3.7932 3.025 3.025 3.065 2.986 3.057 39,244 2.9964 -1.29%
2014-12-10 0 3.880 3.830 3.880 3.770 3.900 137,000 520,110 3.7964 3.065 3.025 3.065 2.978 3.081 173,432 2.9989 2.11%
2014-12-09 0 3.800 3.800 3.810 3.760 3.820 64,000 242,950 3.7961 3.002 3.002 3.010 2.970 3.018 81,019 2.9987 -1.04%
2014-12-08 0 3.840 3.780 3.850 3.830 3.850 65,000 249,670 3.8411 3.033 2.986 3.041 3.025 3.041 82,285 3.0342 0.26%
2014-12-05 0 3.830 3.830 3.880 3.770 3.880 76,000 291,730 3.8386 3.025 3.025 3.065 2.978 3.065 96,210 3.0322 1.59%
2014-12-04 0 3.770 3.770 3.820 3.760 3.800 54,000 204,530 3.7876 2.978 2.978 3.018 2.970 3.002 68,360 2.9920 -0.26%
2014-12-03 0 3.780 3.760 3.850 3.760 3.850 62,000 236,470 3.8140 2.986 2.970 3.041 2.970 3.041 78,487 3.0128 -0.53%
2014-12-02 0 3.800 3.800 3.890 3.780 3.850 65,000 246,800 3.7969 3.002 3.002 3.073 2.986 3.041 82,285 2.9993 -1.04%
2014-12-01 0 3.840 3.840 3.890 3.800 3.840 78,000 297,220 3.8105 3.033 3.033 3.073 3.002 3.033 98,742 3.0101 0.52%
2014-11-28 0 3.820 3.820 3.890 3.810 3.900 50,000 192,620 3.8524 3.018 3.018 3.073 3.010 3.081 63,296 3.0432 -0.78%
2014-11-27 0 3.850 3.830 3.850 3.810 3.880 41,000 157,420 3.8395 3.041 3.025 3.041 3.010 3.065 51,903 3.0330 0.52%
2014-11-26 0 3.830 3.820 3.860 3.820 3.900 108,784 418,345 3.8456 3.025 3.018 3.049 3.018 3.081 137,712 3.0378 0.52%
2014-11-25 0 3.810 3.830 3.880 3.800 4.000 1,169,830 4,479,119 3.8289 3.010 3.025 3.065 3.002 3.160 1,480,917 3.0246 -2.06%
2014-11-24 0 3.890 3.890 3.940 3.870 3.940 225,000 875,780 3.8924 3.073 3.073 3.112 3.057 3.112 284,833 3.0747 -2.51%
2014-11-21 0 3.990 3.890 4.000 3.860 3.990 113,000 440,080 3.8945 3.152 3.073 3.160 3.049 3.152 143,050 3.0764 2.57%
2014-11-20 0 3.890 3.890 4.000 3.880 3.900 191,000 743,840 3.8945 3.073 3.073 3.160 3.065 3.081 241,792 3.0764 0.00%
2014-11-19 0 3.890 3.890 3.960 3.890 3.900 22,000 85,590 3.8905 3.073 3.073 3.128 3.073 3.081 27,850 3.0732 -1.77%
2014-11-18 0 3.960 3.890 3.980 3.960 3.970 103,000 408,730 3.9683 3.128 3.073 3.144 3.128 3.136 130,390 3.1347 -0.75%
2014-11-17 0 3.990 3.920 3.990 4.000 4.010 20,000 80,150 4.0075 3.152 3.097 3.152 3.160 3.168 25,319 3.1657 -0.75%
2014-11-14 0 4.020 3.890 4.020 3.880 4.050 50,000 197,040 3.9408 3.176 3.073 3.176 3.065 3.199 63,296 3.1130 3.34%
2014-11-13 0 3.890 3.890 3.930 3.880 3.940 106,000 415,400 3.9189 3.073 3.073 3.104 3.065 3.112 134,188 3.0957 -0.26%
2014-11-12 0 3.900 3.890 3.910 3.900 3.910 11,000 42,910 3.9009 3.081 3.073 3.089 3.081 3.089 13,925 3.0815 0.78%
2014-11-11 0 3.870 3.870 3.900 3.850 3.980 201,000 778,990 3.8756 3.057 3.057 3.081 3.041 3.144 254,451 3.0615 -2.76%
2014-11-10 0 3.980 3.880 3.990 3.880 3.980 37,000 143,740 3.8849 3.144 3.065 3.152 3.065 3.144 46,839 3.0688 3.65%
2014-11-07 0 3.840 3.840 3.920 3.840 3.890 522,000 2,010,720 3.8520 3.033 3.033 3.097 3.033 3.073 660,813 3.0428 0.52%
2014-11-06 0 3.820 3.810 3.900 3.820 3.910 335,000 1,283,440 3.8312 3.018 3.010 3.081 3.018 3.089 424,085 3.0264 -2.55%
2014-11-05 0 3.920 3.920 3.970 3.880 3.920 39,000 151,560 3.8862 3.097 3.097 3.136 3.065 3.097 49,371 3.0698 1.03%
2014-11-04 0 3.880 3.880 3.990 3.850 3.880 98,000 378,710 3.8644 3.065 3.065 3.152 3.041 3.065 124,061 3.0526 -0.51%
2014-11-03 0 3.900 3.860 3.900 3.900 3.910 36,000 140,560 3.9044 3.081 3.049 3.081 3.081 3.089 45,573 3.0843 -0.26%
2014-10-31 0 3.910 3.900 4.000 3.910 3.990 52,000 204,170 3.9263 3.089 3.081 3.160 3.089 3.152 65,828 3.1016 0.51%
2014-10-30 0 3.890 3.890 3.970 3.850 3.950 74,000 285,680 3.8605 3.073 3.073 3.136 3.041 3.120 93,678 3.0496 -3.95%
2014-10-29 0 4.050 4.000 4.050 3.900 4.050 143,250 573,322 4.0022 3.199 3.160 3.199 3.081 3.199 181,344 3.1615 3.85%
2014-10-28 0 3.900 3.880 3.950 3.900 3.900 10,000 39,000 3.9000 3.081 3.065 3.120 3.081 3.081 12,659 3.0808 1.30%
2014-10-27 0 3.850 3.840 3.950 3.850 3.850 33,000 127,050 3.8500 3.041 3.033 3.120 3.041 3.041 41,776 3.0413 0.00%
2014-10-24 0 3.850 3.850 3.880 3.840 3.840 12,000 46,080 3.8400 3.041 3.041 3.065 3.033 3.033 15,191 3.0334 0.52%
2014-10-23 0 3.830 3.830 3.900 3.830 3.850 115,000 442,150 3.8448 3.025 3.025 3.081 3.025 3.041 145,581 3.0371 -0.52%
2014-10-22 0 3.850 3.850 3.950 3.840 3.900 104,000 400,570 3.8516 3.041 3.041 3.120 3.033 3.081 131,656 3.0425 -1.28%
2014-10-21 0 3.900 3.900 3.980 3.900 4.000 240,000 936,930 3.9039 3.081 3.081 3.144 3.081 3.160 303,822 3.0838 0.00%
2014-10-20 0 3.900 3.900 4.000 3.870 3.930 272,000 1,058,160 3.8903 3.081 3.081 3.160 3.057 3.104 344,332 3.0731 -0.76%
2014-10-17 0 3.930 3.820 3.950 - - 0 0 - 3.104 3.018 3.120 - - 0 - 0.00%
2014-10-16 0 3.930 3.890 3.930 3.930 3.930 4,000 15,720 3.9300 3.104 3.073 3.104 3.104 3.104 5,064 3.1044 0.00%
2014-10-15 0 3.930 3.840 3.940 3.930 3.930 5,000 19,690 3.9380 3.104 3.033 3.112 3.104 3.104 6,330 3.1108 -0.25%
2014-10-14 0 3.940 3.940 3.950 3.940 3.940 3,000 11,820 3.9400 3.112 3.112 3.120 3.112 3.112 3,798 3.1123 -0.25%
2014-10-13 0 3.950 3.940 3.950 3.940 3.950 37,000 146,120 3.9492 3.120 3.112 3.120 3.112 3.120 46,839 3.1196 0.00%
2014-10-10 0 3.950 3.950 4.050 3.950 4.000 56,000 222,520 3.9736 3.120 3.120 3.199 3.120 3.160 70,892 3.1389 -1.74%
2014-10-09 0 4.020 4.000 4.030 4.020 4.020 21,000 84,480 4.0229 3.176 3.160 3.183 3.176 3.176 26,584 3.1778 0.75%
2014-10-08 0 3.990 3.970 4.010 3.970 4.050 65,000 259,930 3.9989 3.152 3.136 3.168 3.136 3.199 82,285 3.1589 2.05%
2014-10-07 0 3.910 3.900 4.000 3.910 3.910 4,000 15,640 3.9100 3.089 3.081 3.160 3.089 3.089 5,064 3.0887 1.03%
2014-10-06 0 3.870 3.860 3.880 3.860 3.920 117,000 456,380 3.9007 3.057 3.049 3.065 3.049 3.097 148,113 3.0813 1.04%
2014-10-03 0 3.830 3.830 3.850 3.810 3.870 95,000 364,020 3.8318 3.025 3.025 3.041 3.010 3.057 120,263 3.0269 -0.78%
2014-09-30 0 3.860 3.840 3.860 3.740 3.870 167,000 634,940 3.8020 3.049 3.033 3.049 2.954 3.057 211,409 3.0034 0.26%
2014-09-29 0 3.850 3.850 3.900 3.810 3.940 263,000 1,020,060 3.8786 3.041 3.041 3.081 3.010 3.112 332,938 3.0638 -3.27%
2014-09-26 0 3.980 3.970 3.980 3.980 4.000 255,000 1,017,510 3.9902 3.144 3.136 3.144 3.144 3.160 322,811 3.1520 -0.75%
2014-09-25 0 4.010 4.010 4.020 4.000 4.020 668,000 2,675,020 4.0045 3.168 3.168 3.176 3.160 3.176 845,638 3.1633 0.25%
2014-09-24 0 4.000 3.990 4.000 3.980 4.030 254,000 1,012,590 3.9866 3.160 3.152 3.160 3.144 3.183 321,545 3.1491 0.50%
2014-09-23 0 3.980 3.980 4.000 3.980 3.980 2,000 7,960 3.9800 3.144 3.144 3.160 3.144 3.144 2,532 3.1439 0.00%
2014-09-22 0 3.980 3.970 4.040 3.980 4.020 41,000 164,610 4.0149 3.144 3.136 3.191 3.144 3.176 51,903 3.1715 -0.25%
2014-09-19 0 3.990 3.980 4.000 3.980 4.000 283,000 1,129,580 3.9914 3.152 3.144 3.160 3.144 3.160 358,257 3.1530 0.25%
2014-09-18 0 3.980 3.960 4.000 3.920 4.100 293,000 1,162,470 3.9675 3.144 3.128 3.160 3.097 3.239 370,916 3.1341 0.51%
2014-09-17 0 3.960 3.960 3.990 3.930 4.010 366,500 1,450,535 3.9578 3.128 3.128 3.152 3.104 3.168 463,962 3.1264 -0.75%
2014-09-16 0 3.990 3.960 4.000 3.990 4.010 20,000 80,000 4.0000 3.152 3.128 3.160 3.152 3.168 25,319 3.1597 -0.25%
2014-09-15 0 4.000 3.950 4.000 3.900 4.080 812,000 3,241,210 3.9916 3.160 3.120 3.160 3.081 3.223 1,027,931 3.1531 -2.44%
2014-09-12 0 4.100 4.080 4.100 4.080 4.100 49,000 200,430 4.0904 3.239 3.223 3.239 3.223 3.239 62,030 3.2312 0.74%
2014-09-11 0 4.070 4.040 4.080 4.030 4.080 205,500 832,330 4.0503 3.215 3.191 3.223 3.183 3.223 260,148 3.1995 0.99%
2014-09-10 0 4.030 4.030 4.050 4.020 4.080 506,000 2,049,590 4.0506 3.183 3.183 3.199 3.176 3.223 640,558 3.1997 0.00%
2014-09-08 0 4.070 4.070 4.100 4.000 4.220 412,000 1,683,180 4.0854 3.183 3.183 3.207 3.129 3.301 526,738 3.1955 -3.33%
2014-09-05 0 4.210 4.200 4.220 4.190 4.230 225,000 945,620 4.2028 3.293 3.285 3.301 3.277 3.309 287,660 3.2873 -0.71%
2014-09-04 0 4.240 4.240 4.270 4.220 4.240 51,000 215,700 4.2294 3.316 3.316 3.340 3.301 3.316 65,203 3.3081 -0.24%
2014-09-03 0 4.250 4.240 4.250 4.250 4.250 35,000 148,750 4.2500 3.324 3.316 3.324 3.324 3.324 44,747 3.3242 0.00%
2014-09-02 0 4.250 4.220 4.290 4.200 4.250 196,000 829,390 4.2316 3.324 3.301 3.356 3.285 3.324 250,584 3.3098 -1.16%
2014-09-01 0 4.300 4.200 4.300 - - 0 0 - 3.363 3.285 3.363 - - 0 - 0.00%
2014-08-29 0 4.300 4.250 4.300 - - 0 0 - 3.363 3.324 3.363 - - 0 - 0.00%
2014-08-28 0 4.300 4.250 4.340 4.300 4.370 22,000 95,140 4.3245 3.363 3.324 3.395 3.363 3.418 28,127 3.3825 -0.92%
2014-08-27 0 4.340 4.340 4.360 4.200 4.360 95,000 410,290 4.3188 3.395 3.395 3.410 3.285 3.410 121,457 3.3781 0.93%
2014-08-26 0 4.300 4.300 4.320 4.280 4.300 92,000 395,200 4.2957 3.363 3.363 3.379 3.348 3.363 117,621 3.3599 0.00%
2014-08-25 0 4.300 4.300 4.310 4.300 4.310 46,000 198,230 4.3093 3.363 3.363 3.371 3.363 3.371 58,811 3.3707 0.47%
2014-08-22 0 4.280 4.280 4.320 4.210 4.370 182,000 782,830 4.3013 3.348 3.348 3.379 3.293 3.418 232,685 3.3643 -0.23%
2014-08-21 0 4.290 4.270 4.350 4.290 4.290 50,000 214,500 4.2900 3.356 3.340 3.402 3.356 3.356 63,925 3.3555 0.00%
2014-08-20 0 4.290 4.250 4.300 4.290 4.330 149,000 641,170 4.3032 3.356 3.324 3.363 3.356 3.387 190,495 3.3658 -0.69%
2014-08-19 0 4.320 4.300 4.390 4.310 4.320 35,000 151,190 4.3197 3.379 3.363 3.434 3.371 3.379 44,747 3.3788 0.47%
2014-08-18 0 4.300 4.300 4.330 4.300 4.330 215,000 924,850 4.3016 3.363 3.363 3.387 3.363 3.387 274,875 3.3646 -0.92%
2014-08-15 0 4.340 4.300 4.340 4.300 4.360 134,000 581,340 4.3384 3.395 3.363 3.395 3.363 3.410 171,318 3.3933 1.40%
2014-08-14 0 4.280 4.280 4.290 4.240 4.280 8,000 34,040 4.2550 3.348 3.348 3.356 3.316 3.348 10,228 3.3281 0.23%
2014-08-13 0 4.270 4.270 4.290 4.240 4.270 78,000 330,980 4.2433 3.340 3.340 3.356 3.316 3.340 99,722 3.3190 0.47%
2014-08-12 0 4.250 4.220 4.250 4.250 4.260 57,000 242,420 4.2530 3.324 3.301 3.324 3.324 3.332 72,874 3.3266 -1.16%
2014-08-11 0 4.300 4.270 4.300 4.260 4.300 35,000 149,940 4.2840 3.363 3.340 3.363 3.332 3.363 44,747 3.3508 0.94%
2014-08-08 0 4.260 4.260 4.310 4.210 4.260 15,000 63,320 4.2213 3.332 3.332 3.371 3.293 3.332 19,177 3.3018 0.24%
2014-08-07 0 4.250 4.250 4.260 4.250 4.280 51,000 216,900 4.2529 3.324 3.324 3.332 3.324 3.348 65,203 3.3265 -0.70%
2014-08-06 0 4.280 4.280 4.290 4.280 4.310 95,000 407,430 4.2887 3.348 3.348 3.356 3.348 3.371 121,457 3.3545 -1.15%
2014-08-05 0 4.330 4.300 4.390 4.330 4.380 49,000 213,700 4.3612 3.387 3.363 3.434 3.387 3.426 62,646 3.4112 -0.69%
2014-08-04 0 4.360 4.290 4.360 4.290 4.360 151,000 651,330 4.3134 3.410 3.356 3.410 3.356 3.410 193,052 3.3739 0.46%
2014-08-01 0 4.340 4.340 4.360 4.290 4.360 113,000 489,010 4.3275 3.395 3.395 3.410 3.356 3.410 144,469 3.3849 -0.69%
2014-07-31 0 4.370 4.340 4.370 4.350 4.370 79,000 344,610 4.3622 3.418 3.395 3.418 3.402 3.418 101,001 3.4120 0.00%
2014-07-30 0 4.370 4.370 4.390 4.330 4.370 83,000 361,510 4.3555 3.418 3.418 3.434 3.387 3.418 106,115 3.4068 0.00%
2014-07-29 0 4.370 4.330 4.390 4.370 4.380 30,000 131,300 4.3767 3.418 3.387 3.434 3.418 3.426 38,355 3.4233 -0.23%
2014-07-28 0 4.380 4.350 4.380 4.350 4.400 49,000 213,590 4.3590 3.426 3.402 3.426 3.402 3.442 62,646 3.4095 -0.23%
2014-07-25 0 4.390 4.330 4.390 4.320 4.390 121,000 529,510 4.3761 3.434 3.387 3.434 3.379 3.434 154,697 3.4229 0.00%
2014-07-24 0 4.390 4.330 4.390 4.330 4.390 11,000 47,690 4.3355 3.434 3.387 3.434 3.387 3.434 14,063 3.3911 -0.23%
2014-07-23 0 4.400 4.340 4.400 4.310 4.400 61,000 267,460 4.3846 3.442 3.395 3.442 3.371 3.442 77,988 3.4295 0.92%
2014-07-22 0 4.360 4.340 4.360 4.300 4.360 62,000 269,530 4.3473 3.410 3.395 3.410 3.363 3.410 79,266 3.4003 1.87%
2014-07-21 0 4.280 4.250 4.280 4.200 4.340 169,000 717,770 4.2472 3.348 3.324 3.348 3.285 3.395 216,065 3.3220 -0.93%
2014-07-18 0 4.320 4.280 4.380 4.280 4.370 207,000 892,030 4.3093 3.379 3.348 3.426 3.348 3.418 264,647 3.3706 0.00%
2014-07-17 0 4.320 4.320 4.390 4.310 4.390 55,000 237,500 4.3182 3.379 3.379 3.434 3.371 3.434 70,317 3.3776 0.23%
2014-07-16 0 4.310 4.310 4.380 4.310 4.370 15,000 64,870 4.3247 3.371 3.371 3.426 3.371 3.418 19,177 3.3826 -1.82%
2014-07-15 0 4.390 4.330 4.390 4.320 4.400 27,000 117,260 4.3430 3.434 3.387 3.434 3.379 3.442 34,519 3.3969 -0.23%
2014-07-14 0 4.400 4.320 4.400 4.410 4.450 59,000 262,190 4.4439 3.442 3.379 3.442 3.449 3.481 75,431 3.4759 0.23%
2014-07-11 0 4.390 4.370 4.390 4.300 4.390 75,000 325,200 4.3360 3.434 3.418 3.434 3.363 3.434 95,887 3.3915 0.00%
2014-07-10 0 4.390 4.310 4.390 4.310 4.390 59,000 254,920 4.3207 3.434 3.371 3.434 3.371 3.434 75,431 3.3795 -0.23%
2014-07-09 0 4.400 4.330 4.400 4.320 4.400 54,000 235,680 4.3644 3.442 3.387 3.442 3.379 3.442 69,038 3.4137 0.46%
2014-07-08 0 4.380 4.380 4.420 4.300 4.440 44,000 192,650 4.3784 3.426 3.426 3.457 3.363 3.473 56,254 3.4247 -2.23%
2014-07-07 0 4.480 4.410 4.480 4.400 4.480 139,000 613,260 4.4119 3.504 3.449 3.504 3.442 3.504 177,710 3.4509 0.67%
2014-07-04 0 4.450 4.430 4.450 - - 0 0 - 3.481 3.465 3.481 - - 0 - -1.11%
2014-07-03 0 4.500 4.420 4.500 4.420 4.510 58,000 258,330 4.4540 3.520 3.457 3.520 3.457 3.528 74,152 3.4838 1.12%
2014-07-02 0 4.450 4.420 4.450 4.420 4.450 49,000 217,830 4.4455 3.481 3.457 3.481 3.457 3.481 62,646 3.4772 -0.89%
2014-06-30 0 4.490 4.460 4.490 4.490 4.500 32,000 143,700 4.4906 3.512 3.488 3.512 3.512 3.520 40,912 3.5124 0.00%
2014-06-27 0 4.490 4.440 4.550 4.440 4.590 255,000 1,150,790 4.5129 3.512 3.473 3.559 3.473 3.590 326,015 3.5299 -0.22%
2014-06-26 0 4.500 4.450 4.500 4.500 4.600 24,000 108,660 4.5275 3.520 3.481 3.520 3.520 3.598 30,684 3.5413 -1.96%
2014-06-25 0 4.590 4.500 4.590 4.500 4.590 52,000 235,020 4.5196 3.590 3.520 3.590 3.520 3.590 66,481 3.5351 0.88%
2014-06-24 0 4.550 4.460 4.550 4.500 4.550 11,000 49,610 4.5100 3.559 3.488 3.559 3.520 3.559 14,063 3.5276 0.00%
2014-06-23 0 4.550 4.500 4.550 4.500 4.550 7,000 31,600 4.5143 3.559 3.520 3.559 3.520 3.559 8,949 3.5310 -0.44%
2014-06-20 0 4.570 4.560 4.590 4.540 4.590 350,000 1,592,480 4.5499 3.575 3.567 3.590 3.551 3.590 447,472 3.5588 -0.44%
2014-06-19 0 4.590 4.550 4.590 4.550 4.590 49,000 223,030 4.5516 3.590 3.559 3.590 3.559 3.590 62,646 3.5602 0.00%
2014-06-18 0 4.590 4.530 4.590 4.530 4.590 63,000 287,840 4.5689 3.590 3.543 3.590 3.543 3.590 80,545 3.5737 0.88%
2014-06-17 0 4.550 4.500 4.550 4.550 4.550 42,000 191,100 4.5500 3.559 3.520 3.559 3.559 3.559 53,697 3.5589 -0.44%
2014-06-16 0 4.570 4.540 4.570 4.580 4.580 87,000 398,460 4.5800 3.575 3.551 3.575 3.582 3.582 111,229 3.5824 0.22%
2014-06-13 0 4.560 4.550 4.580 4.410 4.560 133,000 601,860 4.5253 3.567 3.559 3.582 3.449 3.567 170,039 3.5395 0.66%
2014-06-12 0 4.530 4.520 4.530 4.510 4.540 26,000 117,410 4.5158 3.543 3.535 3.543 3.528 3.551 33,241 3.5321 1.34%
2014-06-11 0 4.470 4.420 4.500 4.440 4.470 19,000 84,760 4.4611 3.496 3.457 3.520 3.473 3.496 24,291 3.4893 0.00%
2014-06-10 0 4.470 4.390 4.470 4.320 4.540 124,000 552,820 4.4582 3.496 3.434 3.496 3.379 3.551 158,533 3.4871 -0.45%
2014-06-09 0 4.490 4.450 4.490 4.350 4.490 42,000 184,810 4.4002 3.512 3.481 3.512 3.402 3.512 53,697 3.4417 0.90%
2014-06-06 0 4.450 4.350 4.480 4.400 4.470 157,000 693,020 4.4141 3.481 3.402 3.504 3.442 3.496 200,723 3.4526 0.00%
2014-06-05 0 4.450 4.290 4.450 4.300 4.460 23,000 99,900 4.3435 3.481 3.356 3.481 3.363 3.488 29,405 3.3973 -0.45%
2014-06-04 0 4.470 4.370 4.470 - - 0 0 - 3.496 3.418 3.496 - - 0 - -0.45%
2014-06-03 0 4.490 4.350 4.490 4.350 4.550 10,000 44,040 4.4040 3.512 3.402 3.512 3.402 3.559 12,785 3.4447 -0.22%
2014-05-30 0 4.500 4.310 4.500 - - 0 0 - 3.520 3.371 3.520 - - 0 - 0.00%
2014-05-29 0 4.500 4.400 4.500 4.380 4.540 29,000 128,590 4.4341 3.520 3.442 3.520 3.426 3.551 37,076 3.4683 -0.66%
2014-05-28 0 4.530 4.450 4.530 4.500 4.530 81,000 364,520 4.5002 3.543 3.481 3.543 3.520 3.543 103,558 3.5200 -0.22%
2014-05-27 0 4.540 4.520 4.540 - - 0 0 - 3.551 3.535 3.551 - - 0 - 0.00%
2014-05-26 0 4.540 4.450 4.540 4.430 4.540 37,000 164,660 4.4503 3.551 3.481 3.551 3.465 3.551 47,304 3.4809 3.65%
2014-05-23 0 4.480 4.470 4.480 4.480 4.500 78,000 349,610 4.4822 3.426 3.418 3.426 3.426 3.441 101,999 3.4276 0.00%
2014-05-22 0 4.480 4.460 4.480 4.450 4.530 56,000 250,030 4.4648 3.426 3.411 3.426 3.403 3.464 73,230 3.4143 -0.44%
2014-05-21 0 4.500 4.470 4.500 4.460 4.500 6,000 26,800 4.4667 3.441 3.418 3.441 3.411 3.441 7,846 3.4157 -1.10%
2014-05-20 0 4.550 4.500 4.550 4.500 4.560 146,000 657,620 4.5042 3.479 3.441 3.479 3.441 3.487 190,921 3.4445 0.22%
2014-05-19 0 4.540 4.480 4.540 4.510 4.570 215,000 976,890 4.5437 3.472 3.426 3.472 3.449 3.495 281,151 3.4746 0.89%
2014-05-16 0 4.500 4.430 4.500 4.410 4.500 23,000 102,520 4.4574 3.441 3.388 3.441 3.372 3.441 30,077 3.4086 0.00%
2014-05-15 0 4.500 4.440 4.500 4.450 4.500 11,000 49,210 4.4736 3.441 3.395 3.441 3.403 3.441 14,384 3.4210 0.00%
2014-05-14 0 4.500 4.450 4.500 4.450 4.550 25,000 111,690 4.4676 3.441 3.403 3.441 3.403 3.479 32,692 3.4164 -1.10%
2014-05-13 0 4.550 4.460 4.550 4.500 4.550 7,000 31,600 4.5143 3.479 3.411 3.479 3.441 3.479 9,154 3.4521 0.44%
2014-05-12 0 4.530 4.470 4.530 4.530 4.590 31,000 140,890 4.5448 3.464 3.418 3.464 3.464 3.510 40,538 3.4755 -1.31%
2014-05-09 0 4.590 4.460 4.590 4.530 4.590 30,000 136,310 4.5437 3.510 3.411 3.510 3.464 3.510 39,230 3.4746 1.10%
2014-05-08 0 4.540 4.480 4.540 4.460 4.540 72,000 325,530 4.5213 3.472 3.426 3.472 3.411 3.472 94,153 3.4575 0.44%
2014-05-07 0 4.520 4.450 4.520 4.460 4.570 34,000 153,260 4.5076 3.457 3.403 3.457 3.411 3.495 44,461 3.4471 -0.44%
2014-05-05 0 4.540 4.480 4.540 4.450 4.560 79,000 358,010 4.5318 3.472 3.426 3.472 3.403 3.487 103,307 3.4655 0.44%
2014-05-02 0 4.520 4.430 4.520 4.530 4.530 10,000 45,300 4.5300 3.457 3.388 3.457 3.464 3.464 13,077 3.4642 -0.22%
2014-04-30 0 4.530 4.410 4.530 4.500 4.590 99,000 447,950 4.5247 3.464 3.372 3.464 3.441 3.510 129,460 3.4601 0.67%
2014-04-29 0 4.500 4.430 4.500 4.490 4.520 15,000 67,400 4.4933 3.441 3.388 3.441 3.434 3.457 19,615 3.4361 0.00%
2014-04-28 0 4.500 4.330 4.500 4.400 4.500 29,000 127,800 4.4069 3.441 3.311 3.441 3.365 3.441 37,923 3.3700 0.90%
2014-04-25 0 4.460 4.410 4.460 4.410 4.500 20,000 88,970 4.4485 3.411 3.372 3.411 3.372 3.441 26,154 3.4018 0.22%
2014-04-24 0 4.450 4.400 4.450 4.400 4.480 16,000 70,580 4.4113 3.403 3.365 3.403 3.365 3.426 20,923 3.3733 1.14%
2014-04-23 0 4.400 4.400 4.470 4.400 4.490 43,000 191,480 4.4530 3.365 3.365 3.418 3.365 3.434 56,230 3.4053 -0.23%
2014-04-22 0 4.410 4.400 4.490 4.400 4.540 95,000 421,300 4.4347 3.372 3.365 3.434 3.365 3.472 124,230 3.3913 -2.86%
2014-04-17 0 4.540 4.460 4.540 - - 0 0 - 3.472 3.411 3.472 - - 0 - -0.22%
2014-04-16 0 4.550 4.480 4.550 4.480 4.550 18,000 81,170 4.5094 3.479 3.426 3.479 3.426 3.479 23,538 3.4484 0.00%
2014-04-15 0 4.550 4.550 4.610 4.550 4.610 7,000 32,110 4.5871 3.479 3.479 3.525 3.479 3.525 9,154 3.5078 -1.30%
2014-04-14 0 4.610 4.610 4.620 4.540 4.630 30,000 137,870 4.5957 3.525 3.525 3.533 3.472 3.541 39,230 3.5144 1.10%
2014-04-11 0 4.560 4.450 4.560 4.440 4.560 160,000 719,260 4.4954 3.487 3.403 3.487 3.395 3.487 209,229 3.4377 0.00%
2014-04-10 0 4.560 4.500 4.560 4.550 4.580 89,000 405,210 4.5529 3.487 3.441 3.487 3.479 3.502 116,383 3.4817 1.11%
2014-04-09 0 4.510 4.470 4.510 4.430 4.590 4,000 18,050 4.5125 3.449 3.418 3.449 3.388 3.510 5,231 3.4508 -0.22%
2014-04-08 0 4.520 4.470 4.520 4.400 4.550 67,000 300,380 4.4833 3.457 3.418 3.457 3.365 3.479 87,615 3.4284 2.73%
2014-04-07 0 4.400 4.360 4.500 4.400 4.430 120,000 528,480 4.4040 3.365 3.334 3.441 3.365 3.388 156,922 3.3678 -3.08%
2014-04-04 0 4.540 4.500 4.550 4.480 4.600 61,000 276,210 4.5280 3.472 3.441 3.479 3.426 3.518 79,768 3.4626 -0.22%
2014-04-03 0 4.550 4.510 4.560 4.560 4.600 156,000 713,020 4.5706 3.479 3.449 3.487 3.487 3.518 203,998 3.4952 -1.09%
2014-04-02 0 4.600 4.500 4.600 4.520 4.640 24,000 108,690 4.5288 3.518 3.441 3.518 3.457 3.548 31,384 3.4632 0.88%
2014-04-01 0 4.560 4.550 4.660 4.500 4.680 253,000 1,154,230 4.5622 3.487 3.479 3.564 3.441 3.579 330,843 3.4888 -2.15%
2014-03-31 0 4.660 4.500 4.560 4.460 4.660 360,000 1,646,810 4.5745 3.564 3.441 3.487 3.411 3.564 470,765 3.4982 -0.43%
2014-03-28 0 4.680 4.520 4.690 4.590 4.680 19,000 87,540 4.6074 3.579 3.457 3.587 3.510 3.579 24,846 3.5233 1.74%
2014-03-27 0 4.600 4.500 4.600 4.500 4.700 48,000 219,480 4.5725 3.518 3.441 3.518 3.441 3.594 62,769 3.4967 -2.13%
2014-03-26 0 4.700 4.610 4.700 4.610 4.700 2,000 9,310 4.6550 3.594 3.525 3.594 3.525 3.594 2,615 3.5597 0.00%
2014-03-25 0 4.700 4.610 4.700 4.600 4.790 47,000 218,690 4.6530 3.594 3.525 3.594 3.518 3.663 61,461 3.5582 -0.84%
2014-03-24 0 4.740 4.680 4.740 4.680 4.740 30,000 141,690 4.7230 3.625 3.579 3.625 3.579 3.625 39,230 3.6117 -0.21%
2014-03-21 0 4.750 4.740 4.820 4.750 4.800 73,000 348,900 4.7795 3.632 3.625 3.686 3.632 3.671 95,461 3.6549 0.42%
2014-03-20 0 4.730 4.660 4.750 4.660 4.770 36,000 169,960 4.7211 3.617 3.564 3.632 3.564 3.648 47,076 3.6103 0.42%
2014-03-19 0 4.710 4.670 4.710 4.650 4.740 194,000 905,450 4.6673 3.602 3.571 3.602 3.556 3.625 253,690 3.5691 -1.46%
2014-03-18 0 4.780 4.660 4.810 4.630 4.800 263,000 1,235,530 4.6978 3.655 3.564 3.678 3.541 3.671 343,920 3.5925 -0.83%
2014-03-17 0 4.820 4.730 4.840 4.690 4.840 21,000 101,050 4.8119 3.686 3.617 3.701 3.587 3.701 27,461 3.6797 0.21%
2014-03-14 0 4.810 4.680 4.810 4.640 4.850 100,000 470,940 4.7094 3.678 3.579 3.678 3.548 3.709 130,768 3.6013 0.63%
2014-03-13 0 4.780 4.780 4.800 4.760 4.890 131,000 633,530 4.8361 3.655 3.655 3.671 3.640 3.739 171,306 3.6982 -2.45%
2014-03-12 0 4.900 4.890 4.900 4.840 4.920 77,000 376,290 4.8869 3.747 3.739 3.747 3.701 3.762 100,691 3.7371 -0.61%
2014-03-11 0 4.930 4.830 4.930 4.850 4.930 110,000 537,580 4.8871 3.770 3.694 3.770 3.709 3.770 143,845 3.7372 0.00%
2014-03-10 0 4.930 4.870 4.930 4.820 4.950 95,000 465,610 4.9012 3.770 3.724 3.770 3.686 3.785 124,230 3.7480 0.20%
2014-03-07 0 4.920 4.830 4.920 4.850 4.920 40,000 195,400 4.8850 3.762 3.694 3.762 3.709 3.762 52,307 3.7356 0.41%
2014-03-06 0 4.900 4.830 4.900 4.800 4.900 107,000 517,300 4.8346 3.747 3.694 3.747 3.671 3.747 139,922 3.6971 0.62%
2014-03-05 0 4.870 4.830 4.870 4.800 4.870 6,000 29,000 4.8333 3.724 3.694 3.724 3.671 3.724 7,846 3.6961 0.00%
2014-03-04 0 4.870 4.790 4.870 4.850 4.870 23,000 111,850 4.8630 3.724 3.663 3.724 3.709 3.724 30,077 3.7188 1.46%
2014-03-03 0 4.800 4.730 4.850 4.800 4.800 6,000 28,800 4.8000 3.671 3.617 3.709 3.671 3.671 7,846 3.6706 0.00%
2014-02-28 0 4.800 4.760 4.800 4.740 4.800 177,576 848,122 4.7761 3.671 3.640 3.671 3.625 3.671 232,212 3.6524 0.00%
2014-02-27 0 4.800 4.770 4.800 4.740 4.830 65,424 313,088 4.7855 3.671 3.648 3.671 3.625 3.694 85,554 3.6596 0.00%
2014-02-26 0 4.800 4.790 4.800 4.780 4.820 31,000 148,760 4.7987 3.671 3.663 3.671 3.655 3.686 40,538 3.6696 0.21%
2014-02-25 0 4.790 4.780 4.800 4.800 4.800 38,000 182,380 4.7995 3.663 3.655 3.671 3.671 3.671 49,692 3.6702 -0.21%
2014-02-24 0 4.800 4.800 4.860 4.800 4.830 124,000 595,980 4.8063 3.671 3.671 3.717 3.671 3.694 162,152 3.6754 -0.41%
2014-02-21 0 4.820 4.800 4.850 4.800 4.850 16,000 77,460 4.8413 3.686 3.671 3.709 3.671 3.709 20,923 3.7022 0.00%
2014-02-20 0 4.820 4.820 4.900 4.820 4.910 128,000 622,040 4.8597 3.686 3.686 3.747 3.686 3.755 167,383 3.7163 -1.23%
2014-02-19 0 4.880 4.850 4.900 4.850 4.940 212,000 1,030,550 4.8611 3.732 3.709 3.747 3.709 3.778 277,228 3.7173 -0.61%
2014-02-18 0 4.910 4.870 4.910 4.870 4.950 54,000 264,790 4.9035 3.755 3.724 3.755 3.724 3.785 70,615 3.7498 -0.20%
2014-02-17 0 4.920 4.860 4.920 4.850 4.940 210,000 1,024,240 4.8773 3.762 3.717 3.762 3.709 3.778 274,613 3.7298 -1.01%
2014-02-14 0 4.970 4.900 4.970 4.900 4.980 116,000 569,160 4.9066 3.801 3.747 3.801 3.747 3.808 151,691 3.7521 -0.20%
2014-02-13 0 4.980 4.880 4.980 4.900 4.990 33,000 162,190 4.9148 3.808 3.732 3.808 3.747 3.816 43,153 3.7585 0.81%
2014-02-12 0 4.940 4.910 4.990 4.900 5.020 155,000 763,040 4.9228 3.778 3.755 3.816 3.747 3.839 202,690 3.7646 -1.59%
2014-02-11 0 5.020 4.950 5.020 4.860 5.030 164,000 817,690 4.9859 3.839 3.785 3.839 3.717 3.847 214,459 3.8128 1.21%
2014-02-10 0 4.960 4.960 4.990 4.960 5.000 23,000 114,830 4.9926 3.793 3.793 3.816 3.793 3.824 30,077 3.8179 -0.80%
2014-02-07 0 5.000 4.900 5.000 4.890 5.040 28,000 139,580 4.9850 3.824 3.747 3.824 3.739 3.854 36,615 3.8121 2.25%
2014-02-06 0 4.890 4.780 4.890 4.980 4.990 2,000 9,970 4.9850 3.739 3.655 3.739 3.808 3.816 2,615 3.8121 0.62%
2014-02-05 0 4.860 4.820 4.900 4.810 4.900 19,000 92,840 4.8863 3.717 3.686 3.747 3.678 3.747 24,846 3.7366 -0.82%
2014-02-04 0 4.900 4.850 4.900 4.750 5.020 92,000 449,420 4.8850 3.747 3.709 3.747 3.632 3.839 120,307 3.7356 -2.97%
2014-01-30 0 5.050 4.850 5.050 4.950 5.050 40,000 200,160 5.0040 3.862 3.709 3.862 3.785 3.862 52,307 3.8266 2.02%
2014-01-29 0 4.950 4.880 4.950 4.880 4.950 68,000 334,420 4.9179 3.785 3.732 3.785 3.732 3.785 88,922 3.7608 0.61%
2014-01-28 0 4.920 4.920 4.940 4.880 4.970 62,000 304,630 4.9134 3.762 3.762 3.778 3.732 3.801 81,076 3.7573 -0.61%
2014-01-27 0 4.950 4.880 4.950 4.820 4.990 188,000 923,000 4.9096 3.785 3.732 3.785 3.686 3.816 245,844 3.7544 -1.79%
2014-01-24 0 5.040 4.990 5.040 5.040 5.110 5,000 25,390 5.0780 3.854 3.816 3.854 3.854 3.908 6,538 3.8832 -1.18%
2014-01-23 0 5.100 5.030 5.120 4.990 5.100 25,000 127,260 5.0904 3.900 3.847 3.915 3.816 3.900 32,692 3.8927 0.00%
2014-01-22 0 5.100 4.990 5.100 4.940 5.100 20,000 100,150 5.0075 3.900 3.816 3.900 3.778 3.900 26,154 3.8293 -0.78%
2014-01-21 0 5.140 5.040 5.150 5.030 5.150 89,000 452,960 5.0894 3.931 3.854 3.938 3.847 3.938 116,383 3.8920 2.59%
2014-01-20 0 5.010 5.010 5.160 5.010 5.160 57,000 290,960 5.1046 3.831 3.831 3.946 3.831 3.946 74,538 3.9035 -2.53%
2014-01-17 0 5.140 5.090 5.150 5.100 5.140 39,000 199,630 5.1187 3.931 3.892 3.938 3.900 3.931 50,999 3.9144 0.39%
2014-01-16 0 5.120 5.110 5.120 4.970 5.120 262,000 1,328,920 5.0722 3.915 3.908 3.915 3.801 3.915 342,612 3.8788 1.99%
2014-01-15 0 5.020 4.970 5.020 4.880 5.050 176,000 878,490 4.9914 3.839 3.801 3.839 3.732 3.862 230,152 3.8170 1.62%
2014-01-14 0 4.940 4.880 4.940 4.890 4.990 23,000 113,400 4.9304 3.778 3.732 3.778 3.739 3.816 30,077 3.7704 -0.20%
2014-01-13 0 4.950 4.860 4.950 4.850 4.980 109,000 535,430 4.9122 3.785 3.717 3.785 3.709 3.808 142,537 3.7564 -0.60%
2014-01-10 0 4.980 4.980 5.000 4.960 5.000 101,000 502,070 4.9710 3.808 3.808 3.824 3.793 3.824 132,076 3.8014 -0.80%
2014-01-09 0 5.020 4.960 5.020 4.960 5.100 123,000 615,150 5.0012 3.839 3.793 3.839 3.793 3.900 160,845 3.8245 -2.33%
2014-01-08 0 5.140 5.010 5.140 5.000 5.140 93,000 473,140 5.0875 3.931 3.831 3.931 3.824 3.931 121,614 3.8905 1.18%
2014-01-07 0 5.080 5.050 5.080 5.000 5.080 77,000 388,420 5.0444 3.885 3.862 3.885 3.824 3.885 100,691 3.8575 0.40%
2014-01-06 0 5.060 5.050 5.060 5.060 5.200 187,000 955,160 5.1078 3.869 3.862 3.869 3.869 3.977 244,536 3.9060 -1.17%
2014-01-03 0 5.120 5.120 5.150 5.100 5.260 413,000 2,133,400 5.1656 3.915 3.915 3.938 3.900 4.022 540,072 3.9502 -4.48%
2014-01-02 0 5.360 5.250 5.360 5.250 5.360 201,000 1,064,050 5.2938 4.099 4.015 4.099 4.015 4.099 262,844 4.0482 -0.19%
2013-12-31 0 5.370 5.370 5.440 5.330 5.440 51,000 274,440 5.3812 4.107 4.107 4.160 4.076 4.160 66,692 4.1151 -1.10%
2013-12-30 0 5.430 5.340 5.440 5.320 5.450 67,000 360,160 5.3755 4.152 4.084 4.160 4.068 4.168 87,615 4.1107 0.56%
2013-12-27 0 5.400 5.350 5.400 5.360 5.500 471,000 2,565,870 5.4477 4.129 4.091 4.129 4.099 4.206 615,917 4.1659 -0.37%
2013-12-24 0 5.420 5.310 5.420 5.350 5.420 109,000 589,540 5.4086 4.145 4.061 4.145 4.091 4.145 142,537 4.1360 2.26%
2013-12-23 0 5.300 5.300 5.440 5.300 5.400 62,000 331,900 5.3532 4.053 4.053 4.160 4.053 4.129 81,076 4.0937 -2.75%
2013-12-20 0 5.450 5.360 5.450 5.350 5.450 104,000 561,070 5.3949 4.168 4.099 4.168 4.091 4.168 135,999 4.1256 0.74%
2013-12-19 0 5.410 5.400 5.450 5.300 5.500 568,000 3,096,050 5.4508 4.137 4.129 4.168 4.053 4.206 742,762 4.1683 1.12%
2013-12-18 0 5.350 5.350 5.380 5.350 5.390 161,000 855,455 5.3134 4.091 4.091 4.114 4.091 4.122 210,536 4.0632 -1.11%
2013-12-17 0 5.410 5.350 5.420 5.220 5.410 611,000 3,250,300 5.3196 4.137 4.091 4.145 3.992 4.137 798,992 4.0680 4.04%
2013-12-16 0 5.200 5.120 5.200 5.120 5.250 271,000 1,407,470 5.1936 3.977 3.915 3.977 3.915 4.015 354,381 3.9716 1.96%
2013-12-13 0 5.100 5.100 5.110 5.100 5.140 181,000 923,600 5.1028 3.900 3.900 3.908 3.900 3.931 236,690 3.9022 -0.78%
2013-12-12 0 5.140 5.100 5.140 - - 0 0 - 3.931 3.900 3.931 - - 0 - 0.00%
2013-12-11 0 5.140 5.120 5.150 5.120 5.150 104,000 534,110 5.1357 3.931 3.915 3.938 3.915 3.938 135,999 3.9273 -0.19%
2013-12-10 0 5.150 5.130 5.160 5.070 5.180 187,000 960,920 5.1386 3.938 3.923 3.946 3.877 3.961 244,536 3.9296 0.59%
2013-12-09 0 5.120 5.040 5.120 5.070 5.160 134,000 682,530 5.0935 3.915 3.854 3.915 3.877 3.946 175,229 3.8951 -0.19%
2013-12-06 0 5.130 5.130 5.170 5.030 5.180 176,000 903,350 5.1327 3.923 3.923 3.954 3.847 3.961 230,152 3.9250 2.19%
2013-12-05 0 5.020 5.040 5.060 4.930 5.110 401,000 2,016,000 5.0274 3.839 3.854 3.869 3.770 3.908 524,379 3.8445 -3.28%
2013-12-04 0 5.190 5.080 5.190 5.020 5.200 198,000 1,005,520 5.0784 3.969 3.885 3.969 3.839 3.977 258,921 3.8835 1.57%
2013-12-03 0 5.110 5.050 5.110 4.950 5.130 238,000 1,201,060 5.0465 3.908 3.862 3.908 3.785 3.923 311,228 3.8591 2.20%
2013-12-02 0 5.000 4.990 5.000 4.920 5.100 674,000 3,380,230 5.0152 3.824 3.816 3.824 3.762 3.900 881,376 3.8352 -1.96%
2013-11-29 0 5.100 5.060 5.100 5.030 5.100 518,000 2,632,360 5.0818 3.900 3.869 3.900 3.847 3.900 677,378 3.8861 1.39%
2013-11-28 0 5.030 5.020 5.090 5.030 5.120 214,000 1,090,380 5.0952 3.847 3.839 3.892 3.847 3.915 279,843 3.8964 -1.57%
2013-11-27 0 5.110 5.070 5.110 5.060 5.130 54,000 275,580 5.1033 3.908 3.877 3.908 3.869 3.923 70,615 3.9026 0.39%
2013-11-26 0 5.090 5.040 5.120 5.040 5.180 246,000 1,253,680 5.0963 3.892 3.854 3.915 3.854 3.961 321,689 3.8972 -0.97%
2013-11-25 0 5.140 5.130 5.170 5.140 5.190 73,000 376,810 5.1618 3.931 3.923 3.954 3.931 3.969 95,461 3.9473 -1.15%
2013-11-22 0 5.200 5.180 5.200 5.110 5.250 261,000 1,354,400 5.1893 3.977 3.961 3.977 3.908 4.015 341,304 3.9683 0.97%
2013-11-21 0 5.150 5.130 5.150 5.090 5.170 91,000 468,130 5.1443 3.938 3.923 3.938 3.892 3.954 118,999 3.9339 -0.77%
2013-11-20 0 5.190 5.150 5.200 5.130 5.220 100,000 517,400 5.1740 3.969 3.938 3.977 3.923 3.992 130,768 3.9566 -0.57%
2013-11-19 0 5.220 5.200 5.220 5.180 5.270 585,000 3,052,350 5.2177 3.992 3.977 3.992 3.961 4.030 764,992 3.9900 0.00%
2013-11-18 0 5.220 5.200 5.220 5.080 5.230 998,000 5,152,010 5.1623 3.992 3.977 3.992 3.885 3.999 1,305,064 3.9477 3.37%
2013-11-15 0 5.050 5.040 5.050 4.970 5.060 717,000 3,601,150 5.0225 3.862 3.854 3.862 3.801 3.869 937,606 3.8408 1.41%
2013-11-14 0 4.980 4.980 4.990 4.970 5.000 287,000 1,431,450 4.9876 3.808 3.808 3.816 3.801 3.824 375,304 3.8141 0.00%
2013-11-13 0 4.980 4.950 4.980 4.870 4.980 759,000 3,741,790 4.9299 3.808 3.785 3.808 3.724 3.808 992,529 3.7700 1.01%
2013-11-12 0 4.930 4.920 4.930 4.890 4.990 150,000 739,230 4.9282 3.770 3.762 3.770 3.739 3.816 196,152 3.7687 -0.20%
2013-11-11 0 4.940 4.890 4.940 4.870 4.950 56,000 275,920 4.9271 3.778 3.739 3.778 3.724 3.785 73,230 3.7679 0.82%
2013-11-08 0 4.900 4.890 4.900 4.900 4.950 106,000 521,660 4.9213 3.747 3.739 3.747 3.747 3.785 138,614 3.7634 -2.00%
2013-11-07 0 5.000 4.970 5.030 4.900 5.010 561,000 2,796,270 4.9844 3.824 3.801 3.847 3.747 3.831 733,608 3.8117 1.21%
2013-11-06 0 4.940 4.930 4.940 4.860 4.950 108,000 532,060 4.9265 3.778 3.770 3.778 3.717 3.785 141,229 3.7673 0.00%
2013-11-05 0 4.940 4.930 4.940 4.820 4.950 798,000 3,942,070 4.9399 3.778 3.770 3.778 3.686 3.785 1,043,528 3.7776 0.00%
2013-11-04 0 4.940 4.910 4.940 4.880 4.960 446,000 2,196,260 4.9243 3.778 3.755 3.778 3.732 3.793 583,225 3.7657 1.23%
2013-11-01 0 4.880 4.870 4.880 4.830 4.880 173,000 841,690 4.8653 3.732 3.724 3.732 3.694 3.732 226,229 3.7205 1.67%
2013-10-31 0 4.800 4.780 4.800 4.790 4.820 87,000 417,660 4.8007 3.671 3.655 3.671 3.663 3.686 113,768 3.6712 0.42%
2013-10-30 0 4.780 4.780 4.800 4.770 4.820 150,000 720,870 4.8058 3.655 3.655 3.671 3.648 3.686 196,152 3.6751 -0.42%
2013-10-29 0 4.800 4.790 4.800 4.780 4.800 88,000 422,080 4.7964 3.671 3.663 3.671 3.655 3.671 115,076 3.6678 0.00%
2013-10-28 0 4.800 4.760 4.820 4.800 4.840 279,000 1,344,820 4.8201 3.671 3.640 3.686 3.671 3.701 364,843 3.6860 -0.62%
2013-10-25 0 4.830 4.820 4.830 4.800 4.830 523,000 2,520,910 4.8201 3.694 3.686 3.694 3.671 3.694 683,916 3.6860 0.62%
2013-10-24 0 4.800 4.760 4.810 4.760 4.820 260,000 1,246,540 4.7944 3.671 3.640 3.678 3.640 3.686 339,997 3.6663 0.00%
2013-10-23 0 4.800 4.780 4.800 4.790 5.000 600,000 2,895,530 4.8259 3.671 3.655 3.671 3.663 3.824 784,608 3.6904 1.05%
2013-10-22 0 4.750 4.750 4.800 4.750 4.790 10,000 47,620 4.7620 3.632 3.632 3.671 3.632 3.663 13,077 3.6416 -1.04%
2013-10-21 0 4.800 4.780 4.800 4.780 4.800 95,000 455,720 4.7971 3.671 3.655 3.671 3.655 3.671 124,230 3.6684 -0.41%
2013-10-18 0 4.820 4.800 4.830 4.710 4.820 186,000 894,370 4.8084 3.686 3.671 3.694 3.602 3.686 243,228 3.6771 0.63%
2013-10-17 0 4.790 4.730 4.790 4.730 4.800 179,000 856,020 4.7822 3.663 3.617 3.663 3.617 3.671 234,075 3.6570 0.42%
2013-10-16 0 4.770 4.740 4.770 4.650 4.770 78,000 369,770 4.7406 3.648 3.625 3.648 3.556 3.648 101,999 3.6252 0.00%
2013-10-15 0 4.770 4.700 4.780 4.670 4.800 156,000 732,240 4.6938 3.648 3.594 3.655 3.571 3.671 203,998 3.5894 -0.63%
2013-10-11 0 4.800 4.700 4.800 4.700 4.830 161,000 772,370 4.7973 3.671 3.594 3.671 3.594 3.694 210,536 3.6686 -0.83%
2013-10-10 0 4.840 4.830 4.840 4.730 4.850 165,000 789,480 4.7847 3.701 3.694 3.701 3.617 3.709 215,767 3.6589 0.83%
2013-10-09 0 4.800 4.770 4.800 4.800 4.850 110,000 530,640 4.8240 3.671 3.648 3.671 3.671 3.709 143,845 3.6890 -0.62%
2013-10-08 0 4.830 4.800 4.830 4.740 4.880 242,000 1,160,610 4.7959 3.694 3.671 3.694 3.625 3.732 316,458 3.6675 -0.62%
2013-10-07 0 4.860 4.820 4.870 4.820 4.870 126,000 611,780 4.8554 3.717 3.686 3.724 3.686 3.724 164,768 3.7130 -0.41%
2013-10-04 0 4.880 4.820 4.880 4.780 4.880 110,000 528,250 4.8023 3.732 3.686 3.732 3.655 3.732 143,845 3.6724 0.00%
2013-10-03 0 4.880 4.870 4.880 4.860 4.880 92,000 447,790 4.8673 3.732 3.724 3.732 3.717 3.732 120,307 3.7221 0.00%
2013-10-02 0 4.880 4.790 4.880 4.780 4.900 37,000 178,050 4.8122 3.732 3.663 3.732 3.655 3.747 48,384 3.6799 2.09%
2013-09-30 0 4.780 4.740 4.780 4.740 4.780 708,000 3,382,370 4.7774 3.655 3.625 3.655 3.625 3.655 925,837 3.6533 0.84%
2013-09-27 0 4.740 4.740 4.770 4.740 4.790 519,000 2,472,840 4.7646 3.625 3.625 3.648 3.625 3.663 678,686 3.6436 -1.04%
2013-09-26 0 4.790 4.750 4.790 4.750 4.800 215,000 1,030,100 4.7912 3.663 3.632 3.663 3.632 3.671 281,151 3.6639 1.05%
2013-09-25 0 4.740 4.740 4.770 4.700 4.770 167,000 790,410 4.7330 3.625 3.625 3.648 3.594 3.648 218,382 3.6194 0.64%
2013-09-24 0 4.710 4.710 4.770 4.680 4.780 180,000 848,730 4.7152 3.602 3.602 3.648 3.579 3.655 235,382 3.6058 -0.84%
2013-09-23 0 4.750 4.750 4.780 4.700 4.790 69,000 326,910 4.7378 3.632 3.632 3.655 3.594 3.663 90,230 3.6231 0.42%
2013-09-19 0 4.730 4.730 4.800 4.680 4.860 165,000 787,270 4.7713 3.617 3.617 3.671 3.579 3.717 215,767 3.6487 -1.87%
2013-09-18 0 4.820 4.760 4.840 4.740 4.820 268,000 1,283,930 4.7908 3.686 3.640 3.701 3.625 3.686 350,458 3.6636 1.47%
2013-09-17 0 4.750 4.720 4.770 4.750 4.800 120,000 572,300 4.7692 3.632 3.609 3.648 3.632 3.671 156,922 3.6470 0.00%
2013-09-16 0 4.750 4.730 4.750 4.710 4.780 170,000 805,610 4.7389 3.632 3.617 3.632 3.602 3.655 222,305 3.6239 1.50%
2013-09-13 0 4.680 4.680 4.700 4.650 4.710 210,000 977,190 4.6533 3.579 3.579 3.594 3.556 3.602 274,613 3.5584 -2.50%
2013-09-12 0 4.800 4.780 4.800 4.800 4.900 194,000 936,740 4.8286 3.671 3.655 3.671 3.671 3.747 253,690 3.6925 0.00%
2013-09-11 0 4.800 4.790 4.870 4.800 4.900 182,000 877,070 4.8191 3.671 3.663 3.724 3.671 3.747 237,998 3.6852 -1.23%
2013-09-10 0 4.900 4.890 4.900 4.780 4.980 1,734,000 8,425,110 4.8588 3.717 3.709 3.717 3.625 3.777 2,286,179 3.6852 1.03%
2013-09-09 0 4.850 4.820 4.850 4.660 4.860 2,265,000 10,877,330 4.8024 3.679 3.656 3.679 3.534 3.686 2,986,272 3.6424 4.08%
2013-09-06 0 4.660 4.640 4.660 4.650 4.750 194,000 909,540 4.6884 3.534 3.519 3.534 3.527 3.603 255,778 3.5560 -1.89%
2013-09-05 0 4.750 4.670 4.750 4.680 4.760 80,000 375,600 4.6950 3.603 3.542 3.603 3.550 3.610 105,475 3.5610 2.15%
2013-09-04 0 4.650 4.620 4.680 4.500 4.770 415,000 1,923,540 4.6350 3.527 3.504 3.550 3.413 3.618 547,154 3.5155 -2.92%
2013-09-03 0 4.790 4.780 4.790 4.790 4.870 34,000 164,330 4.8332 3.633 3.625 3.633 3.633 3.694 44,827 3.6659 -2.04%
2013-09-02 0 4.890 4.850 4.890 4.800 4.910 162,000 790,980 4.8826 3.709 3.679 3.709 3.641 3.724 213,588 3.7033 4.04%
2013-08-30 0 4.700 4.700 4.790 4.690 4.720 3,009,000 14,261,980 4.7398 3.565 3.565 3.633 3.557 3.580 3,967,192 3.5950 -1.88%
2013-08-29 0 4.790 4.750 4.800 4.700 4.810 2,673,000 12,699,570 4.7511 3.633 3.603 3.641 3.565 3.648 3,524,196 3.6035 -0.21%
2013-08-28 0 4.800 4.750 4.800 4.700 4.800 61,000 288,790 4.7343 3.641 3.603 3.641 3.565 3.641 80,425 3.5908 0.00%
2013-08-27 0 4.800 4.760 4.800 4.660 4.970 285,000 1,369,040 4.8036 3.641 3.610 3.641 3.534 3.770 375,756 3.6434 0.21%
2013-08-26 0 4.790 4.650 4.790 4.720 4.800 80,000 382,400 4.7800 3.633 3.527 3.633 3.580 3.641 105,475 3.6255 0.84%
2013-08-23 0 4.750 4.650 4.750 4.720 4.760 196,000 930,390 4.7469 3.603 3.527 3.603 3.580 3.610 258,415 3.6004 0.00%
2013-08-22 0 4.750 4.750 4.780 4.640 4.750 231,000 1,074,560 4.6518 3.603 3.603 3.625 3.519 3.603 304,560 3.5282 3.26%
2013-08-21 0 4.600 4.600 4.640 4.600 4.640 161,000 740,880 4.6017 3.489 3.489 3.519 3.489 3.519 212,269 3.4903 0.00%
2013-08-20 0 4.600 4.580 4.650 4.600 4.760 206,000 965,020 4.6846 3.489 3.474 3.527 3.489 3.610 271,599 3.5531 -3.77%
2013-08-19 0 4.780 4.750 4.780 4.760 4.890 271,000 1,300,990 4.8007 3.625 3.603 3.625 3.610 3.709 357,298 3.6412 -0.62%
2013-08-16 0 4.810 4.810 4.850 4.690 4.890 587,000 2,808,400 4.7843 3.648 3.648 3.679 3.557 3.709 773,926 3.6288 2.78%
2013-08-15 0 4.680 4.660 4.680 4.630 4.760 132,000 620,200 4.6985 3.550 3.534 3.550 3.512 3.610 174,034 3.5637 1.74%
2013-08-13 0 4.600 4.590 4.600 4.580 4.710 540,000 2,494,100 4.6187 3.489 3.481 3.489 3.474 3.572 711,959 3.5032 0.66%
2013-08-12 0 4.570 4.560 4.600 4.510 4.600 27,000 122,670 4.5433 3.466 3.459 3.489 3.421 3.489 35,598 3.4460 1.33%
2013-08-09 0 4.510 4.510 4.580 4.450 4.530 35,000 157,440 4.4983 3.421 3.421 3.474 3.375 3.436 46,145 3.4118 0.22%
2013-08-08 0 4.500 4.500 4.560 4.500 4.600 24,000 109,720 4.5717 3.413 3.413 3.459 3.413 3.489 31,643 3.4675 0.45%
2013-08-07 0 4.480 4.480 4.490 4.480 4.490 30,000 134,440 4.4813 3.398 3.398 3.406 3.398 3.406 39,553 3.3990 0.00%
2013-08-06 0 4.480 4.480 4.600 4.460 4.560 125,000 562,150 4.4972 3.398 3.398 3.489 3.383 3.459 164,805 3.4110 -0.88%
2013-08-05 0 4.520 4.520 4.550 4.510 4.520 37,000 167,030 4.5143 3.428 3.428 3.451 3.421 3.428 48,782 3.4240 0.44%
2013-08-02 0 4.500 4.500 4.550 4.500 4.560 80,000 360,580 4.5073 3.413 3.413 3.451 3.413 3.459 105,475 3.4186 0.22%
2013-08-01 0 4.490 4.490 4.550 4.490 4.520 39,000 175,370 4.4967 3.406 3.406 3.451 3.406 3.428 51,419 3.4106 0.67%
2013-07-31 0 4.460 4.460 4.540 4.440 4.500 272,000 1,214,890 4.4665 3.383 3.383 3.443 3.368 3.413 358,616 3.3877 -0.89%
2013-07-30 0 4.500 4.500 4.560 4.480 4.750 460,000 2,089,650 4.5427 3.413 3.413 3.459 3.398 3.603 606,483 3.4455 -1.10%
2013-07-29 0 4.550 4.450 4.580 - - 0 0 - 3.451 3.375 3.474 - - 0 - 0.00%
2013-07-26 0 4.550 4.550 4.600 4.550 4.600 63,000 289,250 4.5913 3.451 3.451 3.489 3.451 3.489 83,062 3.4823 -1.09%
2013-07-25 0 4.600 4.560 4.600 - - 0 0 - 3.489 3.459 3.489 - - 0 - -1.08%
2013-07-24 0 4.650 4.500 4.650 - - 0 0 - 3.527 3.413 3.527 - - 0 - 0.00%
2013-07-23 0 4.650 4.600 4.650 4.500 4.650 484,000 2,193,140 4.5313 3.527 3.489 3.527 3.413 3.527 638,126 3.4368 2.20%
2013-07-22 0 4.550 4.500 4.650 4.550 4.600 57,000 259,890 4.5595 3.451 3.413 3.527 3.451 3.489 75,151 3.4582 -0.66%
2013-07-19 0 4.580 4.560 4.600 - - 0 0 - 3.474 3.459 3.489 - - 0 - 0.00%
2013-07-18 0 4.580 4.400 4.580 - - 0 0 - 3.474 3.337 3.474 - - 0 - -0.43%
2013-07-17 0 4.600 4.460 4.620 4.380 4.600 124,000 557,440 4.4955 3.489 3.383 3.504 3.322 3.489 163,487 3.4097 1.55%
2013-07-16 0 4.530 4.530 4.650 4.490 4.700 53,000 241,150 4.5500 3.436 3.436 3.527 3.406 3.565 69,877 3.4510 0.44%
2013-07-15 0 4.510 4.510 4.690 4.500 4.500 4,000 18,000 4.5000 3.421 3.421 3.557 3.413 3.413 5,274 3.4131 -0.88%
2013-07-12 0 4.550 4.530 4.560 4.550 4.560 97,000 441,400 4.5505 3.451 3.436 3.459 3.451 3.459 127,889 3.4514 -3.19%
2013-07-11 0 4.700 4.560 4.700 4.550 4.700 6,000 27,570 4.5950 3.565 3.459 3.565 3.451 3.565 7,911 3.4852 3.07%
2013-07-10 0 4.560 4.420 4.700 4.520 4.560 10,000 45,300 4.5300 3.459 3.352 3.565 3.428 3.459 13,184 3.4359 0.88%
2013-07-09 0 4.520 4.520 4.550 4.520 4.700 212,000 971,620 4.5831 3.428 3.428 3.451 3.428 3.565 279,510 3.4762 -3.42%
2013-07-08 0 4.680 4.660 4.690 4.600 4.680 37,000 172,760 4.6692 3.550 3.534 3.557 3.489 3.550 48,782 3.5414 -0.21%
2013-07-05 0 4.690 4.650 4.690 4.680 4.690 58,000 270,870 4.6702 3.557 3.527 3.557 3.550 3.557 76,470 3.5422 1.96%
2013-07-04 0 4.600 4.600 4.660 4.600 4.610 47,000 216,490 4.6062 3.489 3.489 3.534 3.489 3.497 61,967 3.4936 -0.22%
2013-07-03 0 4.610 4.610 4.620 4.600 4.620 82,000 377,900 4.6085 3.497 3.497 3.504 3.489 3.504 108,112 3.4954 -0.22%
2013-07-02 0 4.620 4.620 4.700 4.610 4.620 4,000 18,470 4.6175 3.504 3.504 3.565 3.497 3.504 5,274 3.5022 0.22%
2013-06-28 0 4.610 4.610 4.690 4.600 4.720 173,000 811,090 4.6884 3.497 3.497 3.557 3.489 3.580 228,090 3.5560 0.22%
2013-06-27 0 4.600 4.600 4.660 4.400 4.660 648,000 2,954,620 4.5596 3.489 3.489 3.534 3.337 3.534 854,351 3.4583 4.55%
2013-06-26 0 4.400 4.400 4.420 4.330 4.510 363,000 1,591,610 4.3846 3.337 3.337 3.352 3.284 3.421 478,595 3.3256 1.62%
2013-06-25 0 4.330 4.330 4.530 4.320 4.420 203,000 885,490 4.3620 3.284 3.284 3.436 3.277 3.352 267,644 3.3085 -2.70%
2013-06-24 0 4.450 4.400 4.530 4.400 4.550 80,000 354,750 4.4344 3.375 3.337 3.436 3.337 3.451 105,475 3.3633 -1.55%
2013-06-21 0 4.520 4.410 4.520 4.400 4.520 39,000 173,440 4.4472 3.428 3.345 3.428 3.337 3.428 51,419 3.3731 0.89%
2013-06-20 0 4.480 4.480 4.710 4.440 4.550 94,000 420,670 4.4752 3.398 3.398 3.572 3.368 3.451 123,934 3.3943 -0.67%
2013-06-19 0 4.510 4.510 4.580 4.510 4.580 16,000 73,210 4.5756 3.421 3.421 3.474 3.421 3.474 21,095 3.4705 -0.44%
2013-06-18 0 4.530 4.530 4.640 4.480 4.640 24,000 109,830 4.5763 3.436 3.436 3.519 3.398 3.519 31,643 3.4710 -0.44%
2013-06-17 0 4.550 4.550 4.590 4.500 4.590 91,000 413,110 4.5397 3.451 3.451 3.481 3.413 3.481 119,978 3.4432 1.11%
2013-06-14 0 4.500 4.500 4.590 4.500 4.510 12,000 54,020 4.5017 3.413 3.413 3.481 3.413 3.421 15,821 3.4144 -1.32%
2013-06-13 0 4.560 4.560 4.590 4.380 4.560 220,000 983,850 4.4720 3.459 3.459 3.481 3.322 3.459 290,057 3.3919 0.00%
2013-06-11 0 4.560 4.490 4.560 4.560 4.600 105,000 480,700 4.5781 3.459 3.406 3.459 3.459 3.489 138,436 3.4724 -1.72%
2013-06-10 0 4.640 4.450 4.680 4.440 4.680 29,000 132,930 4.5838 3.519 3.375 3.550 3.368 3.550 38,235 3.4767 3.11%
2013-06-07 0 4.500 4.440 4.500 4.500 4.500 45,000 202,500 4.5000 3.413 3.368 3.413 3.413 3.413 59,330 3.4131 -0.44%
2013-06-06 0 4.520 4.520 4.650 4.490 4.550 103,000 466,500 4.5291 3.428 3.428 3.527 3.406 3.451 135,800 3.4352 -0.88%
2013-06-05 0 4.560 4.560 4.630 4.540 4.610 87,000 398,650 4.5822 3.459 3.459 3.512 3.443 3.497 114,704 3.4755 -1.72%
2013-06-04 0 4.640 4.640 4.730 4.550 4.640 73,000 334,190 4.5779 3.519 3.519 3.588 3.451 3.519 96,246 3.4722 0.43%
2013-06-03 0 4.620 4.580 4.620 4.620 4.730 148,000 687,610 4.6460 3.504 3.474 3.504 3.504 3.588 195,129 3.5239 -1.91%
2013-05-31 0 4.710 4.700 4.750 4.700 4.800 61,000 290,190 4.7572 3.572 3.565 3.603 3.565 3.641 80,425 3.6082 0.21%
2013-05-30 0 4.700 4.700 4.750 4.680 4.780 81,000 384,520 4.7472 3.565 3.565 3.603 3.550 3.625 106,794 3.6006 -2.08%
2013-05-29 0 4.800 4.790 4.800 4.800 4.850 69,000 333,030 4.8265 3.641 3.633 3.641 3.641 3.679 90,973 3.6608 -1.03%
2013-05-28 0 4.850 4.840 4.850 4.800 4.850 9,000 43,450 4.8278 3.679 3.671 3.679 3.641 3.679 11,866 3.6617 -1.02%
2013-05-27 0 4.900 4.900 4.910 4.850 4.920 54,000 264,000 4.8889 3.717 3.717 3.724 3.679 3.732 71,196 3.7081 -0.81%
2013-05-24 0 4.940 4.920 4.950 4.750 4.950 237,000 1,149,840 4.8516 3.747 3.732 3.754 3.603 3.754 312,471 3.6798 4.88%
2013-05-23 0 4.800 4.770 4.870 4.760 4.900 355,000 1,713,730 4.8274 3.572 3.550 3.624 3.543 3.647 476,991 3.5928 -2.24%
2013-05-22 0 4.910 4.820 4.900 4.790 5.000 184,000 893,030 4.8534 3.654 3.587 3.647 3.565 3.721 247,229 3.6122 -3.73%
2013-05-21 0 5.100 5.090 5.100 5.050 5.100 25,000 126,860 5.0744 3.796 3.788 3.796 3.758 3.796 33,591 3.7766 0.79%
2013-05-20 0 5.060 5.060 5.100 4.890 5.300 305,000 1,577,710 5.1728 3.766 3.766 3.796 3.639 3.945 409,809 3.8499 3.48%
2013-05-16 0 4.890 4.890 4.960 4.840 4.960 175,000 852,880 4.8736 3.639 3.639 3.691 3.602 3.691 235,136 3.6272 -1.21%
2013-05-15 0 4.950 4.950 4.980 4.920 4.990 77,000 381,900 4.9597 3.684 3.684 3.706 3.662 3.714 103,460 3.6913 0.61%
2013-05-14 0 4.920 4.920 4.970 4.870 4.920 96,000 469,880 4.8946 3.662 3.662 3.699 3.624 3.662 128,989 3.6428 0.61%
2013-05-13 0 4.890 4.890 4.970 4.840 5.040 296,040 1,460,991 4.9351 3.639 3.639 3.699 3.602 3.751 397,770 3.6730 -3.55%
2013-05-10 0 5.070 5.070 5.100 5.070 5.250 289,000 1,487,250 5.1462 3.773 3.773 3.796 3.773 3.907 388,311 3.8301 -1.36%
2013-05-09 0 5.140 5.130 5.140 4.950 5.280 325,000 1,663,670 5.1190 3.825 3.818 3.825 3.684 3.930 436,681 3.8098 -2.84%
2013-05-08 0 5.290 5.200 5.300 4.970 5.500 989,000 5,131,920 5.1890 3.937 3.870 3.945 3.699 4.093 1,328,855 3.8619 7.74%
2013-05-07 0 4.910 4.910 4.930 4.560 4.930 1,503,000 7,183,040 4.7791 3.654 3.654 3.669 3.394 3.669 2,019,484 3.5569 9.11%
2013-05-06 0 4.500 4.500 4.510 4.390 4.500 338,000 1,509,820 4.4669 3.349 3.349 3.357 3.267 3.349 454,149 3.3245 3.45%
2013-05-03 0 4.350 4.350 4.360 4.310 4.420 136,000 593,570 4.3645 3.237 3.237 3.245 3.208 3.290 182,734 3.2483 -1.14%
2013-05-02 0 4.400 4.290 4.400 4.150 4.410 433,000 1,824,280 4.2131 3.275 3.193 3.275 3.089 3.282 581,794 3.1356 6.02%
2013-04-30 0 4.150 4.140 4.210 4.110 4.180 301,000 1,246,580 4.1415 3.089 3.081 3.133 3.059 3.111 404,434 3.0823 1.22%
2013-04-29 0 4.100 4.100 4.110 4.060 4.100 77,000 315,300 4.0948 3.051 3.051 3.059 3.022 3.051 103,460 3.0476 0.00%
2013-04-26 0 4.100 4.090 4.100 4.060 4.150 69,000 282,440 4.0933 3.051 3.044 3.051 3.022 3.089 92,711 3.0465 0.99%
2013-04-25 0 4.060 4.060 4.090 4.030 4.210 152,000 621,040 4.0858 3.022 3.022 3.044 2.999 3.133 204,233 3.0408 -3.33%
2013-04-24 0 4.200 4.200 4.210 4.150 4.200 71,000 297,020 4.1834 3.126 3.126 3.133 3.089 3.126 95,398 3.1135 0.48%
2013-04-23 0 4.180 4.110 4.190 - - 0 0 - 3.111 3.059 3.118 - - 0 - 0.00%
2013-04-22 0 4.180 4.160 4.200 4.180 4.200 53,000 222,430 4.1968 3.111 3.096 3.126 3.111 3.126 71,213 3.1235 -0.24%
2013-04-19 0 4.190 4.120 4.190 4.120 4.190 110,000 453,900 4.1264 3.118 3.066 3.118 3.066 3.118 147,800 3.0710 1.70%
2013-04-18 0 4.120 4.050 4.120 - - 0 0 - 3.066 3.014 3.066 - - 0 - -0.48%
2013-04-17 0 4.140 4.060 4.140 4.080 4.150 58,000 239,710 4.1329 3.081 3.022 3.081 3.037 3.089 77,931 3.0759 0.49%
2013-04-16 0 4.120 4.100 4.180 4.050 4.120 80,000 326,390 4.0799 3.066 3.051 3.111 3.014 3.066 107,491 3.0364 0.49%
2013-04-15 0 4.100 4.050 4.100 4.030 4.100 262,000 1,067,440 4.0742 3.051 3.014 3.051 2.999 3.051 352,032 3.0322 -0.49%
2013-04-12 0 4.120 4.110 4.140 4.040 4.120 13,000 53,010 4.0777 3.066 3.059 3.081 3.007 3.066 17,467 3.0348 1.98%
2013-04-11 0 4.040 3.990 4.040 4.020 4.070 89,000 360,450 4.0500 3.007 2.970 3.007 2.992 3.029 119,584 3.0142 0.00%
2013-04-10 0 4.040 4.100 4.130 4.040 4.100 16,000 64,910 4.0569 3.007 3.051 3.074 3.007 3.051 21,498 3.0193 -1.46%
2013-04-09 0 4.100 4.100 4.120 4.020 4.110 209,000 853,960 4.0859 3.051 3.051 3.066 2.992 3.059 280,820 3.0410 0.00%
2013-04-08 0 4.100 4.070 4.100 3.990 4.160 77,000 312,150 4.0539 3.051 3.029 3.051 2.970 3.096 103,460 3.0171 1.23%
2013-04-05 0 4.050 4.050 4.100 4.050 4.100 87,000 355,050 4.0810 3.014 3.014 3.051 3.014 3.051 116,896 3.0373 -1.46%
2013-04-03 0 4.110 4.110 4.140 4.100 4.150 76,000 313,180 4.1208 3.059 3.059 3.081 3.051 3.089 102,116 3.0669 0.00%
2013-04-02 0 4.110 4.000 4.110 - - 0 0 - 3.059 2.977 3.059 - - 0 - 0.00%
2013-03-28 0 4.110 4.110 4.150 4.100 4.190 176,000 727,520 4.1336 3.059 3.059 3.089 3.051 3.118 236,480 3.0765 -1.67%
2013-03-27 0 4.180 4.160 4.180 4.130 4.180 213,000 884,510 4.1526 3.111 3.096 3.111 3.074 3.111 286,194 3.0906 0.72%
2013-03-26 0 4.150 4.140 4.150 4.110 4.400 570,000 2,388,320 4.1900 3.089 3.081 3.089 3.059 3.275 765,872 3.1184 1.22%
2013-03-25 0 4.100 4.080 4.100 4.080 4.240 213,000 874,800 4.1070 3.051 3.037 3.051 3.037 3.156 286,194 3.0567 0.24%
2013-03-22 0 4.090 4.070 4.110 4.040 4.140 445,000 1,814,830 4.0783 3.044 3.029 3.059 3.007 3.081 597,918 3.0353 -1.21%
2013-03-21 0 4.140 4.100 4.140 4.090 4.150 109,000 447,510 4.1056 3.081 3.051 3.081 3.044 3.089 146,456 3.0556 0.49%
2013-03-20 0 4.120 4.080 4.170 3.970 4.200 147,000 604,620 4.1131 3.066 3.037 3.104 2.955 3.126 197,514 3.0611 -3.96%
2013-03-19 0 4.290 4.290 4.320 4.120 4.290 130,000 540,010 4.1539 3.193 3.193 3.215 3.066 3.193 174,673 3.0916 3.37%
2013-03-18 0 4.150 4.130 4.150 4.150 4.200 252,000 1,050,550 4.1688 3.089 3.074 3.089 3.089 3.126 338,596 3.1027 -2.35%
2013-03-15 0 4.250 4.250 4.290 4.200 4.250 64,000 270,620 4.2284 3.163 3.163 3.193 3.126 3.163 85,993 3.1470 1.19%
2013-03-14 0 4.200 4.200 4.240 4.140 4.200 100,000 417,100 4.1710 3.126 3.126 3.156 3.081 3.126 134,364 3.1043 0.48%
2013-03-13 0 4.180 4.180 4.240 4.160 4.250 95,000 400,700 4.2179 3.111 3.111 3.156 3.096 3.163 127,645 3.1392 -2.11%
2013-03-12 0 4.270 4.180 4.290 4.150 4.270 485,000 2,028,720 4.1829 3.178 3.111 3.193 3.089 3.178 651,663 3.1131 -0.23%
2013-03-11 0 4.280 4.260 4.280 4.260 4.300 40,000 171,220 4.2805 3.185 3.171 3.185 3.171 3.200 53,745 3.1858 -0.47%
2013-03-08 0 4.300 4.270 4.300 4.240 4.300 200,000 857,490 4.2875 3.200 3.178 3.200 3.156 3.200 268,727 3.1909 2.38%
2013-03-07 0 4.200 4.200 4.240 4.200 4.240 166,000 700,000 4.2169 3.126 3.126 3.156 3.126 3.156 223,043 3.1384 -2.33%
2013-03-06 0 4.300 4.280 4.300 4.200 4.300 223,000 949,990 4.2600 3.200 3.185 3.200 3.126 3.200 299,631 3.1705 2.38%
2013-03-05 0 4.200 4.200 4.260 4.150 4.200 72,000 300,200 4.1694 3.126 3.126 3.171 3.089 3.126 96,742 3.1031 -1.64%
2013-03-04 0 4.270 4.270 4.290 4.150 4.260 247,000 1,035,150 4.1909 3.178 3.178 3.193 3.089 3.171 331,878 3.1191 0.23%
2013-03-01 0 4.260 4.250 4.260 4.260 4.300 56,000 239,460 4.2761 3.171 3.163 3.171 3.171 3.200 75,244 3.1825 -0.93%
2013-02-28 0 4.300 4.300 4.370 4.240 4.400 91,000 397,870 4.3722 3.200 3.200 3.252 3.156 3.275 122,271 3.2540 -0.69%
2013-02-27 0 4.330 4.270 4.330 4.280 4.370 46,000 198,030 4.3050 3.223 3.178 3.223 3.185 3.252 61,807 3.2040 -0.46%
2013-02-26 0 4.350 4.210 4.350 4.200 4.350 480,000 2,020,050 4.2084 3.237 3.133 3.237 3.126 3.237 644,945 3.1321 0.69%
2013-02-25 0 4.320 4.310 4.330 4.320 4.350 233,000 1,009,300 4.3318 3.215 3.208 3.223 3.215 3.237 313,067 3.2239 -1.14%
2013-02-22 0 4.370 4.370 4.380 4.370 4.430 556,000 2,433,950 4.3776 3.252 3.252 3.260 3.252 3.297 747,061 3.2580 0.69%
2013-02-21 0 4.340 4.300 4.440 4.270 4.340 107,000 460,200 4.3009 3.230 3.200 3.304 3.178 3.230 143,769 3.2010 -1.14%
2013-02-20 0 4.390 4.390 4.420 4.390 4.500 17,000 75,870 4.4629 3.267 3.267 3.290 3.267 3.349 22,842 3.3215 1.15%
2013-02-19 0 4.340 4.330 4.480 4.320 4.430 252,000 1,093,190 4.3381 3.230 3.223 3.334 3.215 3.297 338,596 3.2286 -0.23%
2013-02-18 0 4.350 4.350 4.450 4.350 4.430 82,000 357,380 4.3583 3.237 3.237 3.312 3.237 3.297 110,178 3.2437 -2.25%
2013-02-15 0 4.450 4.440 4.510 4.440 4.450 192,000 853,940 4.4476 3.312 3.304 3.357 3.304 3.312 257,978 3.3101 0.68%
2013-02-14 0 4.420 4.420 4.440 4.380 4.440 41,000 180,160 4.3941 3.290 3.290 3.304 3.260 3.304 55,089 3.2703 1.61%
2013-02-08 0 4.350 4.330 4.350 4.310 4.350 90,000 389,070 4.3230 3.237 3.223 3.237 3.208 3.237 120,927 3.2174 0.00%
2013-02-07 0 4.350 4.300 4.440 4.240 4.460 552,000 2,383,170 4.3173 3.237 3.200 3.304 3.156 3.319 741,687 3.2132 -3.12%
2013-02-06 0 4.490 4.490 4.580 4.480 4.580 129,000 581,340 4.5065 3.342 3.342 3.409 3.334 3.409 173,329 3.3540 0.00%
2013-02-05 0 4.490 4.450 4.490 4.320 4.500 254,000 1,118,160 4.4022 3.342 3.312 3.342 3.215 3.349 341,283 3.2763 -0.22%
2013-02-04 0 4.500 4.490 4.500 4.380 4.500 138,000 616,000 4.4638 3.349 3.342 3.349 3.260 3.349 185,422 3.3222 0.45%
2013-02-01 0 4.480 4.470 4.500 4.480 4.500 49,000 219,760 4.4849 3.334 3.327 3.349 3.334 3.349 65,838 3.3379 -1.75%
2013-01-31 0 4.560 4.500 4.560 4.480 4.560 107,000 481,640 4.5013 3.394 3.349 3.394 3.334 3.394 143,769 3.3501 -0.44%
2013-01-30 0 4.580 4.540 4.580 4.500 4.580 148,000 672,310 4.5426 3.409 3.379 3.409 3.349 3.409 198,858 3.3809 2.46%
2013-01-29 0 4.470 4.470 4.500 4.470 4.500 28,000 125,920 4.4971 3.327 3.327 3.349 3.327 3.349 37,622 3.3470 -0.67%
2013-01-28 0 4.500 4.430 4.500 4.400 4.610 265,000 1,190,910 4.4940 3.349 3.297 3.349 3.275 3.431 356,063 3.3447 2.97%
2013-01-25 0 4.370 4.360 4.370 4.350 4.530 328,000 1,453,720 4.4321 3.252 3.245 3.252 3.237 3.371 440,712 3.2986 -4.59%
2013-01-24 0 4.580 4.550 4.580 4.550 4.600 86,000 395,500 4.5988 3.409 3.386 3.409 3.386 3.424 115,553 3.4227 0.66%
2013-01-23 0 4.550 4.550 4.580 4.530 4.620 215,000 983,680 4.5753 3.386 3.386 3.409 3.371 3.438 288,882 3.4051 -2.78%
2013-01-22 0 4.680 4.620 4.680 4.600 4.700 97,000 452,070 4.6605 3.483 3.438 3.483 3.424 3.498 130,333 3.4686 -1.47%
2013-01-21 0 4.750 4.690 4.750 4.720 4.800 112,000 531,930 4.7494 3.535 3.491 3.535 3.513 3.572 150,487 3.5347 0.64%
2013-01-18 0 4.720 4.700 4.720 4.670 4.750 347,000 1,630,710 4.6995 3.513 3.498 3.513 3.476 3.535 466,241 3.4976 0.85%
2013-01-17 0 4.680 4.620 4.680 4.580 4.680 131,000 605,560 4.6226 3.483 3.438 3.483 3.409 3.483 176,016 3.4404 1.74%
2013-01-16 0 4.600 4.580 4.620 4.600 4.600 14,000 64,400 4.6000 3.424 3.409 3.438 3.424 3.424 18,811 3.4235 -0.65%
2013-01-15 0 4.630 4.620 4.630 4.550 4.680 364,500 1,690,210 4.6371 3.446 3.438 3.446 3.386 3.483 489,755 3.4511 0.22%
2013-01-14 0 4.620 4.600 4.620 4.500 4.620 97,000 442,000 4.5567 3.438 3.424 3.438 3.349 3.438 130,333 3.3913 2.67%
2013-01-11 0 4.500 4.440 4.500 4.420 4.600 283,000 1,282,320 4.5312 3.349 3.304 3.349 3.290 3.424 380,249 3.3723 -0.88%
2013-01-10 0 4.540 4.540 4.590 4.540 4.680 144,000 662,220 4.5988 3.379 3.379 3.416 3.379 3.483 193,483 3.4226 0.00%
2013-01-09 0 4.540 4.500 4.540 4.500 4.550 63,000 284,210 4.5113 3.379 3.349 3.379 3.349 3.386 84,649 3.3575 1.11%
2013-01-08 0 4.490 4.490 4.550 4.420 4.710 141,000 635,310 4.5057 3.342 3.342 3.386 3.290 3.505 189,453 3.3534 -2.18%
2013-01-07 0 4.590 4.520 4.590 4.450 4.620 400,000 1,822,120 4.5553 3.416 3.364 3.416 3.312 3.438 537,454 3.3903 4.08%
2013-01-04 0 4.410 4.400 4.410 4.360 4.570 659,000 2,920,940 4.4324 3.282 3.275 3.282 3.245 3.401 885,456 3.2988 -5.16%
2013-01-03 0 4.650 4.600 4.650 4.560 4.720 226,000 1,044,320 4.6209 3.461 3.424 3.461 3.394 3.513 303,662 3.4391 -1.48%
2013-01-02 0 4.720 4.620 4.720 4.450 4.760 474,000 2,182,770 4.6050 3.513 3.438 3.513 3.312 3.543 636,883 3.4273 3.28%
2012-12-31 0 4.570 4.570 4.580 4.400 4.590 275,000 1,227,430 4.4634 3.401 3.401 3.409 3.275 3.416 369,500 3.3219 3.39%
2012-12-28 0 4.420 4.420 4.430 4.350 4.400 141,000 617,150 4.3770 3.290 3.290 3.297 3.237 3.275 189,453 3.2575 -1.12%
2012-12-27 0 4.470 4.400 4.480 4.080 4.500 716,000 3,036,410 4.2408 3.327 3.275 3.334 3.037 3.349 962,043 3.1562 10.10%
2012-12-24 0 4.060 4.010 4.060 4.060 4.140 46,000 187,680 4.0800 3.022 2.984 3.022 3.022 3.081 61,807 3.0365 -1.69%
2012-12-21 0 4.130 4.130 4.150 4.100 4.230 65,000 268,740 4.1345 3.074 3.074 3.089 3.051 3.148 87,336 3.0771 0.73%
2012-12-20 0 4.100 4.060 4.150 4.020 4.200 335,000 1,373,920 4.1013 3.051 3.022 3.089 2.992 3.126 450,118 3.0524 0.00%
2012-12-19 0 4.100 4.080 4.100 4.070 4.100 151,000 616,970 4.0859 3.051 3.037 3.051 3.029 3.051 202,889 3.0409 1.49%
2012-12-18 0 4.040 4.020 4.050 4.040 4.100 279,000 1,132,550 4.0593 3.007 2.992 3.014 3.007 3.051 374,874 3.0211 0.00%
2012-12-17 0 4.040 4.000 4.050 3.880 4.050 232,000 920,100 3.9659 3.007 2.977 3.014 2.888 3.014 311,723 2.9517 2.80%
2012-12-14 0 3.930 3.900 3.930 3.800 3.930 119,000 462,260 3.8845 2.925 2.903 2.925 2.828 2.925 159,893 2.8911 1.03%
2012-12-13 0 3.890 3.890 3.900 3.800 3.900 248,000 954,460 3.8486 2.895 2.895 2.903 2.828 2.903 333,222 2.8643 -0.26%
2012-12-12 0 3.900 3.900 3.920 3.880 3.940 81,000 315,950 3.9006 2.903 2.903 2.917 2.888 2.932 108,834 2.9030 -0.76%
2012-12-11 0 3.930 3.920 3.930 3.900 3.930 159,000 623,350 3.9204 2.925 2.917 2.925 2.903 2.925 213,638 2.9178 1.29%
2012-12-10 0 3.880 3.880 3.890 3.880 3.910 106,000 412,690 3.8933 2.888 2.888 2.895 2.888 2.910 142,425 2.8976 0.78%
2012-12-07 0 3.850 3.850 3.910 - - 0 0 - 2.865 2.865 2.910 - - 0 - 0.00%
2012-12-06 0 3.850 3.830 3.880 3.800 3.930 675,000 2,596,360 3.8465 2.865 2.850 2.888 2.828 2.925 906,954 2.8627 -2.04%
2012-12-05 0 3.930 3.880 3.930 3.930 3.970 188,000 741,180 3.9424 2.925 2.888 2.925 2.925 2.955 252,603 2.9342 -0.51%
2012-12-04 0 3.950 3.840 3.950 3.830 3.950 135,000 524,850 3.8878 2.940 2.858 2.940 2.850 2.940 181,391 2.8935 2.07%
2012-12-03 0 3.870 3.870 3.900 3.860 3.930 269,000 1,052,630 3.9131 2.880 2.880 2.903 2.873 2.925 361,438 2.9123 1.57%
2012-11-30 0 3.810 3.810 3.850 3.750 3.860 119,000 454,250 3.8172 2.836 2.836 2.865 2.791 2.873 159,893 2.8410 0.26%
2012-11-29 0 3.800 3.770 3.840 3.770 3.890 84,000 320,700 3.8179 2.828 2.806 2.858 2.806 2.895 112,865 2.8414 0.26%
2012-11-28 0 3.790 3.790 3.850 3.780 3.780 42,000 158,760 3.7800 2.821 2.821 2.865 2.813 2.813 56,433 2.8133 -0.52%
2012-11-27 0 3.810 3.810 3.840 3.800 3.930 193,000 736,990 3.8186 2.836 2.836 2.858 2.828 2.925 259,322 2.8420 -2.31%
2012-11-26 0 3.900 3.850 3.920 3.840 3.900 121,000 467,480 3.8635 2.903 2.865 2.917 2.858 2.903 162,580 2.8754 -1.27%
2012-11-23 0 3.950 3.910 3.950 3.830 3.980 161,000 633,460 3.9345 2.940 2.910 2.940 2.850 2.962 216,325 2.9283 0.51%
2012-11-22 0 3.930 3.860 3.930 3.850 3.930 75,000 289,340 3.8579 2.925 2.873 2.925 2.865 2.925 100,773 2.8712 0.77%
2012-11-21 0 3.900 3.860 3.900 3.900 3.900 3,000 11,700 3.9000 2.903 2.873 2.903 2.903 2.903 4,031 2.9026 1.30%
2012-11-20 0 3.850 3.800 3.850 3.800 3.850 180,000 691,990 3.8444 2.865 2.828 2.865 2.828 2.865 241,854 2.8612 0.00%
2012-11-19 0 3.850 3.760 3.850 3.760 3.850 7,000 26,650 3.8071 2.865 2.798 2.865 2.798 2.865 9,405 2.8335 1.85%
2012-11-16 0 3.780 3.780 3.920 3.750 3.800 177,000 668,870 3.7789 2.813 2.813 2.917 2.791 2.828 237,823 2.8125 -0.53%
2012-11-15 0 3.800 3.800 3.830 3.780 3.830 265,000 1,007,160 3.8006 2.828 2.828 2.850 2.813 2.850 356,063 2.8286 -2.06%
2012-11-14 0 3.880 3.810 3.880 3.800 3.880 459,000 1,764,370 3.8439 2.888 2.836 2.888 2.828 2.888 616,729 2.8609 -0.51%
2012-11-13 0 3.900 3.890 3.900 3.880 3.910 260,000 1,014,440 3.9017 2.903 2.895 2.903 2.888 2.910 349,345 2.9038 -0.76%
2012-11-12 0 3.930 3.920 3.980 3.820 3.940 165,000 647,310 3.9231 2.925 2.917 2.962 2.843 2.932 221,700 2.9198 -1.26%
2012-11-09 0 3.980 3.960 3.980 3.960 3.980 47,000 186,520 3.9685 2.962 2.947 2.962 2.947 2.962 63,151 2.9536 0.00%
2012-11-08 0 3.980 3.970 4.030 3.930 4.000 464,000 1,837,650 3.9605 2.962 2.955 2.999 2.925 2.977 623,447 2.9476 -2.21%
2012-11-07 0 4.070 4.070 4.100 3.990 4.120 482,000 1,952,640 4.0511 3.029 3.029 3.051 2.970 3.066 647,632 3.0150 0.99%
2012-11-06 0 4.030 3.990 4.030 3.950 4.030 670,000 2,669,650 3.9846 2.999 2.970 2.999 2.940 2.999 900,236 2.9655 -0.74%
2012-11-05 0 4.060 4.060 4.090 4.020 4.170 226,000 922,560 4.0821 3.022 3.022 3.044 2.992 3.104 303,662 3.0381 -0.49%
2012-11-02 0 4.080 4.080 4.090 3.850 4.100 923,000 3,708,000 4.0173 3.037 3.037 3.044 2.865 3.051 1,240,175 2.9899 6.53%
2012-11-01 0 3.830 3.810 3.830 3.650 3.830 529,000 1,988,350 3.7587 2.850 2.836 2.850 2.717 2.850 710,783 2.7974 3.51%
2012-10-31 0 3.700 3.690 3.730 3.640 3.750 530,000 1,950,660 3.6805 2.754 2.746 2.776 2.709 2.791 712,127 2.7392 -0.80%
2012-10-30 0 3.730 3.690 3.730 3.740 3.750 53,000 198,650 3.7481 2.776 2.746 2.776 2.783 2.791 71,213 2.7895 -1.06%
2012-10-29 0 3.770 3.750 3.770 3.710 3.780 130,000 484,760 3.7289 2.806 2.791 2.806 2.761 2.813 174,673 2.7752 1.34%
2012-10-26 0 3.720 3.700 3.720 3.650 3.740 293,000 1,083,710 3.6987 2.769 2.754 2.769 2.717 2.783 393,685 2.7527 -1.85%
2012-10-25 0 3.790 3.790 3.830 3.780 3.890 223,000 848,330 3.8042 2.821 2.821 2.850 2.813 2.895 299,631 2.8313 -1.04%
2012-10-24 0 3.830 3.820 3.830 3.700 3.830 352,000 1,327,200 3.7705 2.850 2.843 2.850 2.754 2.850 472,960 2.8062 2.68%
2012-10-22 0 3.730 3.730 3.740 3.690 3.750 347,000 1,289,850 3.7171 2.776 2.776 2.783 2.746 2.791 466,241 2.7665 -0.27%
2012-10-19 0 3.740 3.750 3.770 3.720 3.840 504,000 1,888,200 3.7464 2.783 2.791 2.806 2.769 2.858 677,192 2.7883 0.00%
2012-10-18 0 3.740 3.740 3.780 3.680 3.780 583,000 2,173,850 3.7287 2.783 2.783 2.813 2.739 2.813 783,339 2.7751 1.08%
2012-10-17 0 3.700 3.700 3.710 3.640 3.720 260,000 959,790 3.6915 2.754 2.754 2.761 2.709 2.769 349,345 2.7474 0.82%
2012-10-16 0 3.670 3.670 3.700 3.670 3.700 221,000 816,820 3.6960 2.731 2.731 2.754 2.731 2.754 296,943 2.7508 -0.81%
2012-10-15 0 3.700 3.670 3.700 3.650 3.760 474,000 1,752,320 3.6969 2.754 2.731 2.754 2.717 2.798 636,883 2.7514 1.65%
2012-10-12 0 3.640 3.610 3.650 3.500 3.650 541,000 1,920,440 3.5498 2.709 2.687 2.717 2.605 2.717 726,907 2.6419 2.82%
2012-10-11 0 3.540 3.540 3.580 3.540 3.680 761,000 2,729,320 3.5865 2.635 2.635 2.664 2.635 2.739 1,022,506 2.6692 -3.80%
2012-10-10 0 3.680 3.680 3.750 3.650 3.750 133,000 493,560 3.7110 2.739 2.739 2.791 2.717 2.791 178,703 2.7619 -1.87%
2012-10-09 0 3.750 3.720 3.750 3.750 3.750 68,000 255,000 3.7500 2.791 2.769 2.791 2.791 2.791 91,367 2.7909 0.00%
2012-10-08 0 3.750 3.730 3.760 3.750 3.770 90,000 338,050 3.7561 2.791 2.776 2.798 2.791 2.806 120,927 2.7955 -1.06%
2012-10-05 0 3.790 3.790 3.820 3.750 3.820 60,000 227,130 3.7855 2.821 2.821 2.843 2.791 2.843 80,618 2.8174 0.00%
2012-10-04 0 3.790 3.790 3.840 3.680 3.790 194,000 721,420 3.7187 2.821 2.821 2.858 2.739 2.821 260,665 2.7676 -0.52%
2012-10-03 0 3.810 3.760 3.840 3.700 3.840 115,000 434,520 3.7784 2.836 2.798 2.858 2.754 2.858 154,518 2.8121 -1.55%
2012-09-28 0 3.870 3.770 3.870 3.740 3.880 101,000 381,850 3.7807 2.880 2.806 2.880 2.783 2.888 135,707 2.8138 3.75%
2012-09-27 0 3.730 3.730 3.760 3.680 3.750 63,000 235,020 3.7305 2.776 2.776 2.798 2.739 2.791 84,649 2.7764 -0.80%
2012-09-26 0 3.760 3.710 3.770 3.700 3.770 90,000 336,200 3.7356 2.798 2.761 2.806 2.754 2.806 120,927 2.7802 -1.31%
2012-09-25 0 3.810 3.800 3.910 3.790 3.810 124,000 470,930 3.7978 2.836 2.828 2.910 2.821 2.836 166,611 2.8265 -1.80%
2012-09-24 0 3.880 3.820 3.880 3.880 3.880 15,000 58,200 3.8800 2.888 2.843 2.888 2.888 2.888 20,155 2.8877 0.52%
2012-09-21 0 3.860 3.830 3.870 3.750 3.860 123,000 466,620 3.7937 2.873 2.850 2.880 2.791 2.873 165,267 2.8234 1.05%
2012-09-20 0 3.820 3.820 3.890 3.780 3.950 23,000 88,620 3.8530 2.843 2.843 2.895 2.813 2.940 30,904 2.8676 -1.04%
2012-09-19 0 3.860 3.860 3.910 3.820 3.870 262,000 1,008,630 3.8497 2.873 2.873 2.910 2.843 2.880 352,032 2.8652 1.58%
2012-09-18 0 3.800 3.800 3.820 3.800 3.890 202,000 777,340 3.8482 2.828 2.828 2.843 2.828 2.895 271,414 2.8640 -2.81%
2012-09-17 0 3.910 3.880 3.930 3.850 3.970 146,000 575,120 3.9392 2.910 2.888 2.925 2.865 2.955 196,171 2.9317 1.56%
2012-09-14 0 3.850 3.850 3.890 3.850 3.960 201,000 790,030 3.9305 2.865 2.865 2.895 2.865 2.947 270,071 2.9253 -1.28%
2012-09-13 0 3.900 3.900 3.930 3.900 3.980 153,000 597,330 3.9041 2.903 2.903 2.925 2.903 2.962 205,576 2.9056 -2.99%
2012-09-12 0 4.020 4.020 4.080 4.000 4.130 739,000 3,012,070 4.0759 2.992 2.992 3.037 2.977 3.074 992,947 3.0335 -0.74%
2012-09-11 0 4.090 4.080 4.100 3.900 4.100 478,000 1,930,460 4.0386 3.014 3.007 3.022 2.874 3.022 648,601 2.9763 4.87%
2012-09-10 0 3.900 3.900 3.930 3.750 3.930 407,000 1,571,090 3.8602 2.874 2.874 2.896 2.764 2.896 552,261 2.8448 0.52%
2012-09-07 0 3.880 3.870 3.880 3.880 4.000 493,000 1,936,200 3.9274 2.859 2.852 2.859 2.859 2.948 668,955 2.8944 0.78%
2012-09-06 0 3.850 3.850 3.900 3.820 3.920 435,000 1,681,040 3.8645 2.837 2.837 2.874 2.815 2.889 590,254 2.8480 0.00%
2012-09-05 0 3.850 3.850 3.900 3.730 3.880 751,000 2,868,680 3.8198 2.837 2.837 2.874 2.749 2.859 1,019,036 2.8151 -0.77%
2012-09-04 0 3.880 3.880 3.900 3.690 3.910 975,000 3,756,390 3.8527 2.859 2.859 2.874 2.719 2.882 1,322,983 2.8393 3.47%
2012-09-03 0 3.750 3.740 3.750 3.550 3.750 592,000 2,186,160 3.6928 2.764 2.756 2.764 2.616 2.764 803,288 2.7215 5.63%
2012-08-31 0 3.550 3.540 3.560 3.400 3.570 518,023 1,810,501 3.4950 2.616 2.609 2.624 2.506 2.631 702,908 2.5757 -1.39%
2012-08-30 0 3.600 3.580 3.600 3.580 3.700 461,000 1,673,230 3.6296 2.653 2.638 2.653 2.638 2.727 625,534 2.6749 -0.28%
2012-08-29 0 3.610 3.570 3.610 3.500 3.740 3,112,000 11,255,170 3.6167 2.660 2.631 2.660 2.579 2.756 4,222,691 2.6654 10.74%
2012-08-28 0 3.260 3.260 3.280 3.230 3.330 252,000 825,640 3.2763 2.403 2.403 2.417 2.380 2.454 341,940 2.4146 -1.81%
2012-08-27 0 3.320 3.310 3.320 3.280 3.360 169,000 557,830 3.3008 2.447 2.439 2.447 2.417 2.476 229,317 2.4326 0.61%
2012-08-24 0 3.300 3.290 3.320 3.290 3.320 187,000 617,450 3.3019 2.432 2.425 2.447 2.425 2.447 253,741 2.4334 -0.30%
2012-08-23 0 3.310 3.300 3.310 3.300 3.330 403,000 1,339,440 3.3237 2.439 2.432 2.439 2.432 2.454 546,833 2.4494 0.00%
2012-08-22 0 3.310 3.310 3.320 3.300 3.400 468,000 1,568,060 3.3506 2.439 2.439 2.447 2.432 2.506 635,032 2.4693 -3.22%
2012-08-21 0 3.420 3.410 3.430 3.420 3.470 136,000 467,720 3.4391 2.520 2.513 2.528 2.520 2.557 184,539 2.5345 -2.29%
2012-08-20 0 3.500 3.480 3.500 3.460 3.550 104,000 363,920 3.4992 2.579 2.565 2.579 2.550 2.616 141,118 2.5788 0.57%
2012-08-17 0 3.480 3.420 3.480 3.440 3.480 54,000 186,430 3.4524 2.565 2.520 2.565 2.535 2.565 73,273 2.5443 0.87%
2012-08-16 0 3.450 3.450 3.540 3.380 3.430 71,000 242,040 3.4090 2.543 2.543 2.609 2.491 2.528 96,340 2.5123 1.47%
2012-08-15 0 3.400 3.400 3.590 3.380 3.400 54,000 183,200 3.3926 2.506 2.506 2.646 2.491 2.506 73,273 2.5002 -0.29%
2012-08-14 0 3.410 3.410 3.450 3.410 3.450 38,000 130,700 3.4395 2.513 2.513 2.543 2.513 2.543 51,562 2.5348 0.29%
2012-08-13 0 3.400 3.400 3.490 3.400 3.480 59,000 203,620 3.4512 2.506 2.506 2.572 2.506 2.565 80,057 2.5434 -1.73%
2012-08-10 0 3.460 3.460 3.480 3.450 3.500 68,000 236,480 3.4776 2.550 2.550 2.565 2.543 2.579 92,270 2.5629 -0.86%
2012-08-09 0 3.490 3.480 3.500 3.480 3.500 116,000 404,260 3.4850 2.572 2.565 2.579 2.565 2.579 157,401 2.5683 0.58%
2012-08-08 0 3.470 3.460 3.470 3.420 3.480 147,000 508,140 3.4567 2.557 2.550 2.557 2.520 2.565 199,465 2.5475 -0.29%
2012-08-07 0 3.480 3.470 3.480 3.450 3.480 322,000 1,113,140 3.4570 2.565 2.557 2.565 2.543 2.565 436,924 2.5477 0.87%
2012-08-06 0 3.450 3.420 3.450 3.420 3.450 80,000 274,800 3.4350 2.543 2.520 2.543 2.520 2.543 108,552 2.5315 1.17%
2012-08-03 0 3.410 3.410 3.500 3.410 3.410 5,000 17,050 3.4100 2.513 2.513 2.579 2.513 2.513 6,785 2.5131 0.00%
2012-08-02 0 3.410 3.400 3.410 3.400 3.410 57,000 194,270 3.4082 2.513 2.506 2.513 2.506 2.513 77,344 2.5118 -1.16%
2012-08-01 0 3.450 3.450 3.460 3.430 3.460 199,000 685,970 3.4471 2.543 2.543 2.550 2.528 2.550 270,024 2.5404 -0.29%
2012-07-31 0 3.460 3.430 3.460 3.420 3.470 159,000 547,340 3.4424 2.550 2.528 2.550 2.520 2.557 215,748 2.5369 0.00%
2012-07-30 0 3.460 3.460 3.530 - - 0 0 - 2.550 2.550 2.602 - - 0 - 0.00%
2012-07-27 0 3.460 3.400 3.480 3.400 3.460 155,000 534,070 3.4456 2.550 2.506 2.565 2.506 2.550 210,320 2.5393 2.37%
2012-07-26 0 3.380 3.360 3.420 3.350 3.440 178,000 602,070 3.3824 2.491 2.476 2.520 2.469 2.535 241,529 2.4927 -1.17%
2012-07-25 0 3.420 3.410 3.420 3.410 3.510 219,000 756,830 3.4558 2.520 2.513 2.520 2.513 2.587 297,162 2.5469 -2.84%
2012-07-24 0 3.520 3.510 3.550 3.520 3.550 91,000 322,150 3.5401 2.594 2.587 2.616 2.594 2.616 123,478 2.6090 -0.28%
2012-07-23 0 3.530 3.530 3.580 3.530 3.650 93,000 330,590 3.5547 2.602 2.602 2.638 2.602 2.690 126,192 2.6197 -2.75%
2012-07-20 0 3.630 3.630 3.700 3.610 3.650 11,000 39,950 3.6318 2.675 2.675 2.727 2.660 2.690 14,926 2.6765 1.11%
2012-07-19 0 3.590 3.590 3.670 3.580 3.630 21,000 75,530 3.5967 2.646 2.646 2.705 2.638 2.675 28,495 2.6506 -0.55%
2012-07-18 0 3.610 3.590 3.630 3.550 3.680 324,000 1,165,810 3.5982 2.660 2.646 2.675 2.616 2.712 439,637 2.6518 -1.90%
2012-07-17 0 3.680 3.640 3.680 3.660 3.680 212,000 778,340 3.6714 2.712 2.683 2.712 2.697 2.712 287,664 2.7057 0.55%
2012-07-16 0 3.660 3.640 3.660 3.660 3.660 41,000 150,060 3.6600 2.697 2.683 2.697 2.697 2.697 55,633 2.6973 0.00%
2012-07-13 0 3.660 3.640 3.660 - - 73,000 265,720 3.6400 2.697 2.683 2.697 - - 99,054 2.6826 -0.27%
2012-07-12 0 3.670 3.650 3.750 3.640 3.670 700,000 2,559,660 3.6567 2.705 2.690 2.764 2.683 2.705 949,834 2.6948 0.27%
2012-07-11 0 3.660 3.640 3.660 3.620 3.680 195,000 713,580 3.6594 2.697 2.683 2.697 2.668 2.712 264,597 2.6969 -1.35%
2012-07-10 0 3.710 3.680 3.710 3.690 3.710 80,000 296,400 3.7050 2.734 2.712 2.734 2.719 2.734 108,552 2.7305 0.00%
2012-07-09 0 3.710 3.640 3.710 3.700 3.710 60,000 222,550 3.7092 2.734 2.683 2.734 2.727 2.734 81,414 2.7335 -1.07%
2012-07-06 0 3.750 3.710 3.750 3.660 3.800 732,000 2,742,770 3.7470 2.764 2.734 2.764 2.697 2.800 993,255 2.7614 1.90%
2012-07-05 0 3.680 3.660 3.680 3.680 3.680 13,000 47,840 3.6800 2.712 2.697 2.712 2.712 2.712 17,640 2.7121 0.00%
2012-07-04 0 3.680 3.670 3.690 3.670 3.680 122,000 447,760 3.6702 2.712 2.705 2.719 2.705 2.712 165,543 2.7048 0.55%
2012-07-03 0 3.660 3.660 3.680 3.660 3.700 398,000 1,467,700 3.6877 2.697 2.697 2.712 2.697 2.727 540,049 2.7177 0.27%
2012-06-29 0 3.650 3.620 3.670 3.600 3.650 363,074 1,320,381 3.6367 2.690 2.668 2.705 2.653 2.690 492,657 2.6801 1.67%
2012-06-28 0 3.590 3.580 3.590 3.580 3.610 122,000 438,730 3.5961 2.646 2.638 2.646 2.638 2.660 165,543 2.6503 0.28%
2012-06-27 0 3.580 3.570 3.580 3.570 3.580 71,000 254,160 3.5797 2.638 2.631 2.638 2.631 2.638 96,340 2.6381 -0.56%
2012-06-26 0 3.600 3.580 3.600 3.580 3.600 25,000 89,800 3.5920 2.653 2.638 2.653 2.638 2.653 33,923 2.6472 0.00%
2012-06-25 0 3.600 3.600 3.610 3.590 3.600 122,000 439,100 3.5992 2.653 2.653 2.660 2.646 2.653 165,543 2.6525 0.84%
2012-06-22 0 3.570 3.570 3.610 3.570 3.610 172,000 618,440 3.5956 2.631 2.631 2.660 2.631 2.660 233,388 2.6498 -1.11%
2012-06-21 0 3.610 3.610 3.680 3.600 3.670 210,000 765,300 3.6443 2.660 2.660 2.712 2.653 2.705 284,950 2.6857 -2.17%
2012-06-20 0 3.690 3.670 3.690 3.690 3.700 101,000 373,590 3.6989 2.719 2.705 2.719 2.719 2.727 137,047 2.7260 -0.27%
2012-06-19 0 3.700 3.660 3.700 3.680 3.700 35,000 129,000 3.6857 2.727 2.697 2.727 2.712 2.727 47,492 2.7163 0.00%
2012-06-18 0 3.700 3.670 3.700 3.700 3.700 140,000 518,000 3.7000 2.727 2.705 2.727 2.727 2.727 189,967 2.7268 0.00%
2012-06-15 0 3.700 3.680 3.700 3.700 3.710 89,000 329,500 3.7022 2.727 2.712 2.727 2.727 2.734 120,765 2.7284 0.00%
2012-06-14 0 3.700 3.600 3.700 3.700 3.700 13,000 48,100 3.7000 2.727 2.653 2.727 2.727 2.727 17,640 2.7268 1.37%
2012-06-13 0 3.650 3.600 3.700 3.500 3.650 224,000 810,000 3.6161 2.690 2.653 2.727 2.579 2.690 303,947 2.6649 0.27%
2012-06-12 0 3.640 3.550 3.640 3.650 3.650 110,000 400,250 3.6386 2.683 2.616 2.683 2.690 2.690 149,260 2.6816 -0.27%
2012-06-11 0 3.650 3.630 3.650 3.630 3.680 85,000 310,750 3.6559 2.690 2.675 2.690 2.675 2.712 115,337 2.6943 1.39%
2012-06-08 0 3.600 3.520 3.710 3.550 3.720 171,000 616,250 3.6038 2.653 2.594 2.734 2.616 2.742 232,031 2.6559 -2.17%
2012-06-07 0 3.680 3.550 3.770 3.650 3.860 36,000 132,090 3.6692 2.712 2.616 2.778 2.690 2.845 48,849 2.7041 0.00%
2012-06-06 0 3.680 3.620 3.860 - - 0 0 - 2.712 2.668 2.845 - - 0 - 0.00%
2012-06-05 0 3.680 3.650 3.680 3.680 3.680 10,000 36,800 3.6800 2.712 2.690 2.712 2.712 2.712 13,569 2.7121 0.00%
2012-06-04 0 3.680 3.680 3.820 3.650 3.770 68,000 253,250 3.7243 2.712 2.712 2.815 2.690 2.778 92,270 2.7447 -3.66%
2012-06-01 0 3.820 3.720 3.950 3.820 3.950 15,000 57,990 3.8660 2.815 2.742 2.911 2.815 2.911 20,354 2.8491 -2.05%
2012-05-31 0 3.900 3.820 3.900 3.900 3.900 30,000 117,000 3.9000 2.874 2.815 2.874 2.874 2.874 40,707 2.8742 1.83%
2012-05-30 0 3.830 3.820 3.890 3.830 3.830 10,000 38,300 3.8300 2.823 2.815 2.867 2.823 2.823 13,569 2.8226 0.26%
2012-05-29 0 3.820 3.820 3.870 3.800 3.870 197,000 756,770 3.8415 2.815 2.815 2.852 2.800 2.852 267,310 2.8311 -1.55%
2012-05-28 0 3.880 3.830 3.880 3.850 3.880 30,000 115,900 3.8633 2.859 2.823 2.859 2.837 2.859 40,707 2.8472 1.84%
2012-05-25 0 3.810 3.800 3.950 3.810 3.960 100,000 382,500 3.8250 2.808 2.800 2.911 2.808 2.918 135,691 2.8189 0.26%
2012-05-24 0 3.800 3.800 3.850 3.800 3.940 42,000 161,240 3.8390 2.800 2.800 2.837 2.800 2.904 56,990 2.8293 1.06%
2012-05-23 0 3.850 3.810 3.850 3.880 4.010 309,000 1,211,840 3.9218 2.771 2.742 2.771 2.793 2.886 429,320 2.8227 -5.41%
2012-05-22 0 4.070 4.030 4.180 4.010 4.080 137,000 555,980 4.0582 2.929 2.901 3.009 2.886 2.937 190,346 2.9209 -0.25%
2012-05-21 0 4.080 4.010 4.080 4.080 4.080 7,000 28,560 4.0800 2.937 2.886 2.937 2.937 2.937 9,726 2.9366 -0.24%
2012-05-18 0 4.090 3.970 4.090 4.090 4.090 2,000 8,180 4.0900 2.944 2.857 2.944 2.944 2.944 2,779 2.9437 -1.45%
2012-05-17 0 4.150 4.080 4.150 4.100 4.160 66,000 271,490 4.1135 2.987 2.937 2.987 2.951 2.994 91,699 2.9607 -1.66%
2012-05-16 0 4.220 4.160 4.220 4.230 4.230 8,000 33,840 4.2300 3.037 2.994 3.037 3.045 3.045 11,115 3.0445 -0.24%
2012-05-15 0 4.230 4.230 4.280 4.160 4.350 23,000 96,950 4.2152 3.045 3.045 3.080 2.994 3.131 31,956 3.0339 -3.42%
2012-05-14 0 4.380 4.180 4.380 4.380 4.380 1,000 4,380 4.3800 3.152 3.009 3.152 3.152 3.152 1,389 3.1525 -0.23%
2012-05-11 0 4.390 4.180 4.390 - - 0 0 - 3.160 3.009 3.160 - - 0 - 0.00%
2012-05-10 0 4.390 4.190 4.400 4.200 4.390 8,000 34,390 4.2988 3.160 3.016 3.167 3.023 3.160 11,115 3.0940 -0.23%
2012-05-09 0 4.400 4.300 4.490 4.270 4.530 232,000 1,020,590 4.3991 3.167 3.095 3.232 3.073 3.260 322,337 3.1662 2.80%
2012-05-08 0 4.280 4.180 4.280 4.240 4.280 70,000 297,740 4.2534 3.080 3.009 3.080 3.052 3.080 97,257 3.0614 1.42%
2012-05-07 0 4.220 4.150 4.220 4.100 4.220 128,000 536,160 4.1888 3.037 2.987 3.037 2.951 3.037 177,841 3.0148 1.69%
2012-05-04 0 4.150 4.150 4.320 4.150 4.300 124,000 516,860 4.1682 2.987 2.987 3.109 2.987 3.095 172,284 3.0001 -4.16%
2012-05-03 0 4.330 4.320 4.350 4.220 4.330 69,000 295,050 4.2761 3.116 3.109 3.131 3.037 3.116 95,868 3.0777 -0.23%
2012-05-02 0 4.340 4.210 4.340 4.340 4.340 38,000 164,920 4.3400 3.124 3.030 3.124 3.124 3.124 52,797 3.1237 0.23%
2012-04-30 0 4.330 4.260 4.380 4.250 4.330 200,000 861,650 4.3083 3.116 3.066 3.152 3.059 3.116 277,877 3.1008 4.34%
2012-04-27 0 4.150 4.380 4.400 4.060 4.380 78,000 321,570 4.1227 2.987 3.152 3.167 2.922 3.152 108,372 2.9673 2.22%
2012-04-26 0 4.060 4.010 4.100 4.060 4.210 159,000 660,440 4.1537 2.922 2.886 2.951 2.922 3.030 220,912 2.9896 -2.17%
2012-04-25 0 4.150 4.150 4.200 4.150 4.280 177,000 747,160 4.2212 2.987 2.987 3.023 2.987 3.080 245,921 3.0382 -2.35%
2012-04-24 0 4.250 4.250 4.300 4.250 4.350 213,000 919,640 4.3176 3.059 3.059 3.095 3.059 3.131 295,939 3.1075 -2.75%
2012-04-23 0 4.370 4.370 4.470 4.330 4.400 37,000 161,570 4.3668 3.145 3.145 3.217 3.116 3.167 51,407 3.1429 -3.53%
2012-04-20 0 4.530 4.460 4.530 4.460 4.540 46,000 207,800 4.5174 3.260 3.210 3.260 3.210 3.268 63,912 3.2514 -0.66%
2012-04-19 0 4.560 4.510 4.560 4.560 4.560 30,000 136,800 4.5600 3.282 3.246 3.282 3.282 3.282 41,682 3.2820 0.00%
2012-04-18 0 4.560 4.530 4.570 4.560 4.560 35,000 159,600 4.5600 3.282 3.260 3.289 3.282 3.282 48,628 3.2820 0.00%
2012-04-17 0 4.560 4.410 4.560 - - 0 0 - 3.282 3.174 3.282 - - 0 - 0.00%
2012-04-16 0 4.560 4.530 4.560 - - 0 0 - 3.282 3.260 3.282 - - 0 - 0.00%
2012-04-13 0 4.560 4.500 4.560 4.560 4.580 5,000 22,840 4.5680 3.282 3.239 3.282 3.282 3.296 6,947 3.2878 -0.44%
2012-04-12 0 4.580 4.530 4.580 4.550 4.620 14,000 64,010 4.5721 3.296 3.260 3.296 3.275 3.325 19,451 3.2908 2.69%
2012-04-11 0 4.460 4.450 4.460 4.460 4.460 1,000 4,460 4.4600 3.210 3.203 3.210 3.210 3.210 1,389 3.2101 -3.04%
2012-04-10 0 4.600 4.600 4.700 4.450 4.600 22,000 101,050 4.5932 3.311 3.311 3.383 3.203 3.311 30,566 3.3059 0.00%
2012-04-05 0 4.600 4.450 4.600 4.420 4.610 30,000 135,730 4.5243 3.311 3.203 3.311 3.181 3.318 41,682 3.2564 2.68%
2012-04-03 0 4.480 4.480 4.600 4.480 4.600 52,000 237,260 4.5627 3.224 3.224 3.311 3.224 3.311 72,248 3.2840 -4.68%
2012-04-02 0 4.700 4.620 4.700 4.700 4.780 48,000 227,680 4.7433 3.383 3.325 3.383 3.383 3.440 66,690 3.4140 -0.84%
2012-03-30 0 4.740 4.690 4.740 4.660 4.750 312,000 1,467,680 4.7041 3.412 3.376 3.412 3.354 3.419 433,488 3.3857 0.64%
2012-03-29 0 4.710 4.680 4.750 4.550 4.800 420,500 1,966,480 4.6765 3.390 3.368 3.419 3.275 3.455 584,236 3.3659 3.52%
2012-03-28 0 4.550 4.500 4.550 4.450 4.600 58,000 264,400 4.5586 3.275 3.239 3.275 3.203 3.311 80,584 3.2810 0.00%
2012-03-27 0 4.550 4.440 4.570 4.500 4.550 22,000 99,600 4.5273 3.275 3.196 3.289 3.239 3.275 30,566 3.2585 3.88%
2012-03-26 0 4.380 4.380 4.490 4.370 4.500 20,000 88,700 4.4350 3.152 3.152 3.232 3.145 3.239 27,788 3.1921 -2.67%
2012-03-23 0 4.500 4.370 4.500 4.360 4.640 10,000 45,000 4.5000 3.239 3.145 3.239 3.138 3.340 13,894 3.2388 3.93%
2012-03-22 0 4.330 4.330 4.500 - - 0 0 - 3.116 3.116 3.239 - - 0 - 0.00%
2012-03-21 0 4.330 4.330 4.590 4.300 4.320 7,000 30,140 4.3057 3.116 3.116 3.304 3.095 3.109 9,726 3.0990 -1.59%
2012-03-20 0 4.400 4.400 4.590 4.380 4.400 41,000 179,880 4.3873 3.167 3.167 3.304 3.152 3.167 56,965 3.1577 -4.14%
2012-03-19 0 4.590 4.540 4.590 4.560 4.590 37,000 169,790 4.5889 3.304 3.268 3.304 3.282 3.304 51,407 3.3028 -0.22%
2012-03-16 0 4.600 4.600 4.700 4.600 4.790 10,000 46,760 4.6760 3.311 3.311 3.383 3.311 3.448 13,894 3.3655 0.00%
2012-03-15 0 4.600 4.510 4.630 4.510 4.600 34,000 155,840 4.5835 3.311 3.246 3.332 3.246 3.311 47,239 3.2990 2.45%
2012-03-14 0 4.490 4.480 4.640 4.430 4.490 16,000 71,620 4.4763 3.232 3.224 3.340 3.188 3.232 22,230 3.2217 -1.97%
2012-03-13 0 4.580 4.580 4.600 4.550 4.600 76,000 348,760 4.5889 3.296 3.296 3.311 3.275 3.311 105,593 3.3029 0.66%
2012-03-12 0 4.550 4.400 4.600 4.550 4.600 15,000 68,300 4.5533 3.275 3.167 3.311 3.275 3.311 20,841 3.2772 0.00%
2012-03-09 0 4.550 4.400 4.550 4.400 4.550 31,000 139,300 4.4935 3.275 3.167 3.275 3.167 3.275 43,071 3.2342 1.11%
2012-03-08 0 4.500 4.360 4.500 4.300 4.500 29,000 129,450 4.4638 3.239 3.138 3.239 3.095 3.239 40,292 3.2128 4.65%
2012-03-07 0 4.300 4.300 4.450 4.300 4.300 15,000 64,500 4.3000 3.095 3.095 3.203 3.095 3.095 20,841 3.0949 -2.27%
2012-03-06 0 4.400 4.400 4.500 4.320 4.500 115,000 505,800 4.3983 3.167 3.167 3.239 3.109 3.239 159,779 3.1656 -2.22%
2012-03-05 0 4.500 4.460 4.500 4.500 4.700 63,000 286,950 4.5548 3.239 3.210 3.239 3.239 3.383 87,531 3.2783 -3.02%
2012-03-02 0 4.640 4.510 4.640 4.500 4.640 58,000 267,700 4.6155 3.340 3.246 3.340 3.239 3.340 80,584 3.3220 1.53%
2012-03-01 0 4.570 4.570 4.660 4.560 4.590 143,000 653,090 4.5671 3.289 3.289 3.354 3.282 3.304 198,682 3.2871 0.00%
2012-02-29 0 4.570 4.570 4.650 4.560 4.800 404,000 1,899,930 4.7028 3.289 3.289 3.347 3.282 3.455 561,312 3.3848 -4.19%
2012-02-28 0 4.770 4.650 4.770 4.700 4.770 838,000 4,001,790 4.7754 3.433 3.347 3.433 3.383 3.433 1,164,305 3.4371 1.49%
2012-02-27 0 4.700 4.700 4.750 4.700 4.800 116,000 554,030 4.7761 3.383 3.383 3.419 3.383 3.455 161,169 3.4376 1.08%
2012-02-24 0 4.650 4.560 4.650 4.650 4.650 14,000 65,100 4.6500 3.347 3.282 3.347 3.347 3.347 19,451 3.3468 0.00%
2012-02-23 0 4.650 4.550 4.690 4.650 4.660 28,000 130,240 4.6514 3.347 3.275 3.376 3.347 3.354 38,903 3.3478 0.00%
2012-02-22 0 4.650 4.650 4.700 4.570 4.740 149,000 697,880 4.6838 3.347 3.347 3.383 3.289 3.412 207,018 3.3711 3.10%
2012-02-21 0 4.510 4.510 4.650 4.500 4.700 74,000 347,350 4.6939 3.246 3.246 3.347 3.239 3.383 102,814 3.3784 -1.10%
2012-02-20 0 4.560 4.380 4.600 4.500 4.800 140,000 642,850 4.5918 3.282 3.152 3.311 3.239 3.455 194,514 3.3049 -2.56%
2012-02-17 0 4.680 4.400 4.680 4.680 4.700 30,000 140,500 4.6833 3.368 3.167 3.368 3.368 3.383 41,682 3.3708 1.96%
2012-02-16 0 4.590 4.500 4.590 4.500 4.590 42,000 190,800 4.5429 3.304 3.239 3.304 3.239 3.304 58,354 3.2697 0.22%
2012-02-15 0 4.580 4.400 4.600 4.570 4.600 57,000 261,350 4.5851 3.296 3.167 3.311 3.289 3.311 79,195 3.3001 0.00%
2012-02-14 0 4.580 4.460 4.580 4.450 4.600 17,000 76,970 4.5276 3.296 3.210 3.296 3.203 3.311 23,620 3.2587 2.92%
2012-02-13 0 4.450 4.390 4.490 4.250 4.450 18,000 78,220 4.3456 3.203 3.160 3.232 3.059 3.203 25,009 3.1277 2.77%
2012-02-10 0 4.330 4.330 4.410 4.310 4.630 37,000 163,700 4.4243 3.116 3.116 3.174 3.102 3.332 51,407 3.1844 -5.87%
2012-02-09 0 4.600 4.400 4.600 4.360 4.600 55,000 244,760 4.4502 3.311 3.167 3.311 3.138 3.311 76,416 3.2030 5.75%
2012-02-08 0 4.350 4.350 4.450 4.350 4.410 17,000 74,010 4.3535 3.131 3.131 3.203 3.131 3.174 23,620 3.1334 -1.36%
2012-02-07 0 4.410 4.410 4.500 4.400 4.500 13,000 58,300 4.4846 3.174 3.174 3.239 3.167 3.239 18,062 3.2278 -2.00%
2012-02-06 0 4.500 4.500 4.600 4.480 4.500 106,000 476,120 4.4917 3.239 3.239 3.311 3.224 3.239 147,275 3.2329 0.00%
2012-02-03 0 4.500 4.480 4.500 4.400 4.500 37,000 165,140 4.4632 3.239 3.224 3.239 3.167 3.239 51,407 3.2124 1.35%
2012-02-02 0 4.440 4.330 4.440 4.300 4.440 158,000 693,960 4.3922 3.196 3.116 3.196 3.095 3.196 219,523 3.1612 4.96%
2012-02-01 0 4.230 4.200 4.230 4.100 4.230 87,000 363,970 4.1836 3.045 3.023 3.045 2.951 3.045 120,876 3.0111 0.71%
2012-01-31 0 4.200 4.180 4.200 4.180 4.200 116,000 486,790 4.1965 3.023 3.009 3.023 3.009 3.023 161,169 3.0204 4.74%
2012-01-30 0 4.010 4.010 4.140 4.000 4.150 12,000 49,500 4.1250 2.886 2.886 2.980 2.879 2.987 16,673 2.9689 -3.37%
2012-01-27 0 4.150 4.150 4.200 4.150 4.190 51,000 212,890 4.1743 2.987 2.987 3.023 2.987 3.016 70,859 3.0044 -1.19%
2012-01-26 0 4.200 4.150 4.200 4.150 4.210 45,000 188,210 4.1824 3.023 2.987 3.023 2.987 3.030 62,522 3.0103 0.00%
2012-01-20 0 4.200 4.150 4.200 4.200 4.230 15,000 63,030 4.2020 3.023 2.987 3.023 3.023 3.045 20,841 3.0244 0.00%
2012-01-19 0 4.200 4.200 4.220 4.150 4.230 121,000 508,930 4.2060 3.023 3.023 3.037 2.987 3.045 168,116 3.0273 1.45%
2012-01-18 0 4.140 4.130 4.180 4.130 4.180 148,000 617,010 4.1690 2.980 2.973 3.009 2.973 3.009 205,629 3.0006 -0.24%
2012-01-17 0 4.150 4.150 4.190 4.010 4.150 79,000 324,840 4.1119 2.987 2.987 3.016 2.886 2.987 109,761 2.9595 4.27%
2012-01-16 0 3.980 3.980 4.100 3.950 3.980 12,000 47,460 3.9550 2.865 2.865 2.951 2.843 2.865 16,673 2.8466 -1.73%
2012-01-13 0 4.050 4.050 4.100 4.050 4.160 24,000 97,860 4.0775 2.915 2.915 2.951 2.915 2.994 33,345 2.9348 0.00%
2012-01-12 0 4.050 4.010 4.150 4.010 4.120 13,000 52,840 4.0646 2.915 2.886 2.987 2.886 2.965 18,062 2.9255 1.25%
2012-01-11 0 4.000 3.960 4.100 4.000 4.000 5,000 20,000 4.0000 2.879 2.850 2.951 2.879 2.879 6,947 2.8790 -2.44%
2012-01-10 0 4.100 4.000 4.100 3.900 4.100 40,000 162,600 4.0650 2.951 2.879 2.951 2.807 2.951 55,575 2.9258 2.50%
2012-01-09 0 4.000 4.000 4.050 3.900 4.000 48,000 190,200 3.9625 2.879 2.879 2.915 2.807 2.879 66,690 2.8520 1.27%
2012-01-06 0 3.950 3.860 3.950 3.950 3.990 42,000 166,700 3.9690 2.843 2.778 2.843 2.843 2.872 58,354 2.8567 0.00%
2012-01-05 0 3.950 3.900 3.950 3.830 3.980 70,000 269,600 3.8514 2.843 2.807 2.843 2.757 2.865 97,257 2.7720 -0.75%
2012-01-04 0 3.980 3.920 4.100 - - 0 0 - 2.865 2.821 2.951 - - 0 - 0.00%
2012-01-03 0 3.980 3.980 4.100 3.950 4.100 45,000 182,800 4.0622 2.865 2.865 2.951 2.843 2.951 62,522 2.9238 2.05%
2011-12-30 0 3.900 3.900 4.080 3.900 3.960 47,000 183,700 3.9085 2.807 2.807 2.937 2.807 2.850 65,301 2.8131 -1.52%
2011-12-29 0 3.960 3.900 3.960 3.800 3.960 16,000 63,150 3.9469 2.850 2.807 2.850 2.735 2.850 22,230 2.8407 0.00%
2011-12-28 0 3.960 3.860 3.960 3.850 3.960 103,000 405,230 3.9343 2.850 2.778 2.850 2.771 2.850 143,107 2.8317 3.66%
2011-12-23 0 3.820 3.820 3.940 3.750 3.800 12,000 45,100 3.7583 2.749 2.749 2.836 2.699 2.735 16,673 2.7050 -3.29%
2011-12-22 0 3.950 3.750 3.950 3.800 3.950 22,000 83,900 3.8136 2.843 2.699 2.843 2.735 2.843 30,566 2.7448 4.50%
2011-12-21 0 3.780 3.780 3.950 3.780 3.800 19,000 71,900 3.7842 2.721 2.721 2.843 2.721 2.735 26,398 2.7237 1.34%
2011-12-20 0 3.730 3.730 3.850 - - 0 0 - 2.685 2.685 2.771 - - 0 - 0.00%
2011-12-19 0 3.730 3.730 3.850 3.730 3.850 31,000 117,380 3.7865 2.685 2.685 2.771 2.685 2.771 43,071 2.7253 -1.84%
2011-12-16 0 3.800 3.800 3.940 3.700 3.800 24,000 90,210 3.7588 2.735 2.735 2.836 2.663 2.735 33,345 2.7053 0.00%
2011-12-15 0 3.800 3.800 3.850 3.700 3.850 61,500 232,360 3.7782 2.735 2.735 2.771 2.663 2.771 85,447 2.7193 -1.30%
2011-12-14 0 3.850 3.800 4.000 - - 0 0 - 2.771 2.735 2.879 - - 0 - 0.00%
2011-12-13 0 3.850 3.820 3.890 3.850 3.890 4,000 15,480 3.8700 2.771 2.749 2.800 2.771 2.800 5,558 2.7854 0.00%
2011-12-12 0 3.850 3.850 3.920 3.800 4.000 240,000 929,040 3.8710 2.771 2.771 2.821 2.735 2.879 333,452 2.7861 -2.78%
2011-12-09 0 3.960 3.960 4.150 3.920 4.200 35,000 139,910 3.9974 2.850 2.850 2.987 2.821 3.023 48,628 2.8771 -0.50%
2011-12-08 0 3.980 3.980 4.050 3.900 4.050 165,500 658,850 3.9810 2.865 2.865 2.915 2.807 2.915 229,943 2.8653 -2.93%
2011-12-07 0 4.100 4.070 4.100 4.000 4.250 307,000 1,258,970 4.1009 2.951 2.929 2.951 2.879 3.059 426,541 2.9516 4.59%
2011-12-06 0 3.920 3.920 3.980 3.800 3.900 60,000 231,160 3.8527 2.821 2.821 2.865 2.735 2.807 83,363 2.7729 1.82%
2011-12-05 0 3.850 3.800 3.950 3.850 3.850 10,000 38,500 3.8500 2.771 2.735 2.843 2.771 2.771 13,894 2.7710 0.00%
2011-12-02 0 3.850 3.830 3.900 3.850 3.850 85,000 327,250 3.8500 2.771 2.757 2.807 2.771 2.771 118,098 2.7710 -1.28%
2011-12-01 0 3.900 3.890 3.900 3.880 4.000 255,025 995,900 3.9051 2.807 2.800 2.807 2.793 2.879 354,328 2.8107 3.17%
2011-11-30 0 3.780 3.780 3.870 3.750 3.880 34,000 128,140 3.7688 2.721 2.721 2.785 2.699 2.793 47,239 2.7126 -2.33%
2011-11-29 0 3.870 3.870 3.900 3.870 3.910 143,000 557,680 3.8999 2.785 2.785 2.807 2.785 2.814 198,682 2.8069 1.84%
2011-11-28 0 3.800 3.780 3.850 3.800 3.900 62,000 236,950 3.8218 2.735 2.721 2.771 2.735 2.807 86,142 2.7507 0.00%
2011-11-25 0 3.800 3.800 3.850 3.800 3.850 112,000 430,720 3.8457 2.735 2.735 2.771 2.735 2.771 155,611 2.7679 -2.31%
2011-11-24 0 3.890 3.850 3.890 3.820 3.900 108,000 417,960 3.8700 2.800 2.771 2.800 2.749 2.807 150,054 2.7854 1.04%
2011-11-23 0 3.850 3.800 3.850 3.800 3.900 499,000 1,922,840 3.8534 2.771 2.735 2.771 2.735 2.807 693,303 2.7734 -1.28%
2011-11-22 0 3.900 3.880 3.900 3.820 4.190 239,000 939,080 3.9292 2.807 2.793 2.807 2.749 3.016 332,063 2.8280 -7.14%
2011-11-21 0 4.200 4.020 4.200 4.200 4.250 116,000 487,250 4.2004 3.023 2.893 3.023 3.023 3.059 161,169 3.0232 -2.33%
2011-11-18 0 4.300 4.200 4.300 4.200 4.300 38,000 161,200 4.2421 3.095 3.023 3.095 3.023 3.095 52,797 3.0532 0.00%
2011-11-17 0 4.300 4.300 4.380 4.200 4.350 400,000 1,681,740 4.2044 3.095 3.095 3.152 3.023 3.131 555,754 3.0261 2.87%
2011-11-16 0 4.180 4.180 4.250 4.120 4.220 430,000 1,823,495 4.2407 3.009 3.009 3.059 2.965 3.037 597,436 3.0522 -2.79%
2011-11-15 0 4.300 4.300 4.400 4.250 4.300 18,000 76,550 4.2528 3.095 3.095 3.167 3.059 3.095 25,009 3.0609 -0.92%
2011-11-14 0 4.340 4.340 4.420 4.210 4.420 163,000 710,420 4.3584 3.124 3.124 3.181 3.030 3.181 226,470 3.1369 3.33%
2011-11-11 0 4.200 4.120 4.280 4.080 4.200 140,000 576,920 4.1209 3.023 2.965 3.080 2.937 3.023 194,514 2.9660 2.44%
2011-11-10 0 4.100 4.100 4.120 4.080 4.120 64,000 262,810 4.1064 2.951 2.951 2.965 2.937 2.965 88,921 2.9556 -4.87%
2011-11-09 0 4.310 4.280 4.310 4.170 4.320 33,000 140,650 4.2621 3.102 3.080 3.102 3.001 3.109 45,850 3.0676 3.61%
2011-11-08 0 4.160 4.130 4.170 4.060 4.250 85,000 350,420 4.1226 2.994 2.973 3.001 2.922 3.059 118,098 2.9672 -1.65%
2011-11-07 0 4.230 4.140 4.230 4.050 4.270 354,000 1,476,570 4.1711 3.045 2.980 3.045 2.915 3.073 491,842 3.0021 -1.86%
2011-11-04 0 4.310 4.310 4.440 4.240 4.350 8,000 34,360 4.2950 3.102 3.102 3.196 3.052 3.131 11,115 3.0913 2.62%
2011-11-03 0 4.200 4.150 4.200 4.200 4.300 35,000 149,000 4.2571 3.023 2.987 3.023 3.023 3.095 48,628 3.0640 -2.55%
2011-11-02 0 4.310 4.160 4.800 - - 0 0 - 3.102 2.994 3.455 - - 0 - 0.00%
2011-11-01 0 4.310 4.240 4.750 4.240 4.310 16,000 68,750 4.2969 3.102 3.052 3.419 3.052 3.102 22,230 3.0926 0.00%
2011-10-31 0 4.310 4.310 4.750 4.310 4.520 32,000 140,110 4.3784 3.102 3.102 3.419 3.102 3.253 44,460 3.1513 -4.65%
2011-10-28 0 4.520 4.500 4.540 4.350 4.540 261,000 1,162,850 4.4554 3.253 3.239 3.268 3.131 3.268 362,629 3.2067 4.15%
2011-10-27 0 4.340 4.340 4.350 4.200 4.350 182,000 784,070 4.3081 3.124 3.124 3.131 3.023 3.131 252,868 3.1007 0.00%
2011-10-26 0 4.340 4.310 4.390 4.220 4.340 132,000 563,360 4.2679 3.124 3.102 3.160 3.037 3.124 183,399 3.0718 2.36%
2011-10-25 0 4.240 4.240 4.280 4.200 4.320 177,000 753,970 4.2597 3.052 3.052 3.080 3.023 3.109 245,921 3.0659 0.95%
2011-10-24 0 4.200 4.200 4.230 4.000 4.340 264,000 1,100,660 4.1692 3.023 3.023 3.045 2.879 3.124 366,798 3.0007 8.81%
2011-10-21 0 3.860 3.860 3.980 3.850 3.850 57,000 219,450 3.8500 2.778 2.778 2.865 2.771 2.771 79,195 2.7710 0.26%
2011-10-20 0 3.850 3.850 3.950 3.800 3.820 188,000 715,480 3.8057 2.771 2.771 2.843 2.735 2.749 261,204 2.7392 -1.28%
2011-10-19 0 3.900 3.900 4.080 3.900 3.900 73,000 284,700 3.9000 2.807 2.807 2.937 2.807 2.807 101,425 2.8070 0.00%
2011-10-18 0 3.900 3.850 3.990 3.850 3.990 304,000 1,186,850 3.9041 2.807 2.771 2.872 2.771 2.872 422,373 2.8100 -2.74%
2011-10-17 0 4.010 4.010 4.100 3.900 4.000 80,000 316,460 3.9558 2.886 2.886 2.951 2.807 2.879 111,151 2.8471 2.82%
2011-10-14 0 3.900 3.900 3.910 3.710 4.010 105,000 407,200 3.8781 2.807 2.807 2.814 2.670 2.886 145,885 2.7912 -5.34%
2011-10-13 0 4.120 4.120 4.180 3.900 4.180 127,000 508,860 4.0068 2.965 2.965 3.009 2.807 3.009 176,452 2.8838 8.42%
2011-10-12 0 3.800 3.710 3.800 3.560 3.800 171,006 625,512 3.6578 2.735 2.670 2.735 2.562 2.735 237,593 2.6327 4.11%
2011-10-11 0 3.650 3.650 3.680 3.580 3.750 125,000 458,640 3.6691 2.627 2.627 2.649 2.577 2.699 173,673 2.6408 5.49%
2011-10-10 0 3.460 3.460 3.570 3.400 3.530 15,000 51,800 3.4533 2.490 2.490 2.569 2.447 2.541 20,841 2.4855 -1.14%
2011-10-07 0 3.500 3.480 3.500 3.360 3.640 737,000 2,619,320 3.5540 2.519 2.505 2.519 2.418 2.620 1,023,977 2.5580 -2.78%
2011-10-06 0 3.600 3.600 3.620 3.500 3.620 107,000 384,900 3.5972 2.591 2.591 2.605 2.519 2.605 148,664 2.5891 0.00%
2011-10-04 0 3.600 3.430 3.600 3.310 3.620 96,000 329,280 3.4300 2.591 2.469 2.591 2.382 2.605 133,381 2.4687 0.00%
2011-10-03 0 3.600 3.600 3.710 3.600 3.710 130,000 468,660 3.6051 2.591 2.591 2.670 2.591 2.670 180,620 2.5947 -4.76%
2011-09-30 0 3.780 3.780 3.880 3.780 3.800 44,000 167,000 3.7955 2.721 2.721 2.793 2.721 2.735 61,133 2.7318 -0.53%
2011-09-28 0 3.800 3.800 3.940 3.800 3.850 41,000 156,570 3.8188 2.735 2.735 2.836 2.735 2.771 56,965 2.7485 -0.52%
2011-09-27 0 3.820 3.810 3.980 3.760 3.990 153,000 581,750 3.8023 2.749 2.742 2.865 2.706 2.872 212,576 2.7367 0.79%
2011-09-26 0 3.790 3.790 3.810 3.700 3.810 273,000 1,031,140 3.7771 2.728 2.728 2.742 2.663 2.742 379,302 2.7185 -3.32%
2011-09-23 0 3.920 3.890 3.920 3.720 4.000 364,000 1,402,460 3.8529 2.821 2.800 2.821 2.677 2.879 505,736 2.7731 -3.45%
2011-09-22 0 4.060 4.050 4.060 4.000 4.200 366,000 1,486,040 4.0602 2.922 2.915 2.922 2.879 3.023 508,515 2.9223 -4.69%
2011-09-21 0 4.260 4.260 4.300 4.220 4.300 174,000 742,140 4.2652 3.066 3.066 3.095 3.037 3.095 241,753 3.0698 -2.52%
2011-09-20 0 4.370 4.300 4.380 4.290 4.380 158,000 689,860 4.3662 3.145 3.095 3.152 3.088 3.152 219,523 3.1425 -0.68%
2011-09-19 0 4.400 4.400 4.420 4.400 4.500 63,000 278,740 4.4244 3.167 3.167 3.181 3.167 3.239 87,531 3.1845 -2.22%
2011-09-16 0 4.500 4.400 4.500 4.400 4.510 82,000 367,940 4.4871 3.239 3.167 3.239 3.167 3.246 113,930 3.2295 0.90%
2011-09-15 0 4.460 4.400 4.460 4.300 4.500 48,000 211,800 4.4125 3.210 3.167 3.210 3.095 3.239 66,690 3.1759 3.72%
2011-09-14 0 4.300 4.300 4.450 4.220 4.500 320,000 1,389,570 4.3424 3.095 3.095 3.203 3.037 3.239 444,603 3.1254 -4.44%
2011-09-12 0 4.500 4.500 4.550 4.400 4.570 332,000 1,509,780 4.5475 3.239 3.239 3.275 3.167 3.289 461,276 3.2731 -2.39%
2011-09-09 0 4.640 4.640 4.690 4.640 4.650 109,000 506,370 4.6456 3.318 3.318 3.354 3.318 3.325 152,428 3.3220 -0.22%
2011-09-08 0 4.650 4.610 4.650 4.600 4.650 15,000 69,260 4.6173 3.325 3.297 3.325 3.289 3.325 20,976 3.3018 1.09%
2011-09-07 0 4.600 4.600 4.620 4.600 4.650 125,000 576,530 4.6122 3.289 3.289 3.304 3.289 3.325 174,803 3.2982 -0.43%
2011-09-06 0 4.620 4.610 4.650 4.580 4.750 174,001 817,724 4.6995 3.304 3.297 3.325 3.275 3.397 243,328 3.3606 -0.22%
2011-09-05 0 4.630 4.620 4.700 4.600 4.780 89,000 414,010 4.6518 3.311 3.304 3.361 3.289 3.418 124,460 3.3265 -2.73%
2011-09-02 0 4.760 4.750 4.780 4.750 4.840 104,000 500,600 4.8135 3.404 3.397 3.418 3.397 3.461 145,436 3.4421 -1.24%
2011-09-01 0 4.820 4.820 4.840 4.780 4.910 215,000 1,044,270 4.8571 3.447 3.447 3.461 3.418 3.511 300,662 3.4732 -1.03%
2011-08-31 0 4.870 4.860 4.870 4.700 4.880 578,000 2,782,850 4.8146 3.482 3.475 3.482 3.361 3.490 808,291 3.4429 -0.20%
2011-08-30 0 4.880 4.880 4.890 4.850 4.980 86,000 420,810 4.8931 3.490 3.490 3.497 3.468 3.561 120,265 3.4990 -2.01%
2011-08-29 0 4.980 4.970 5.000 4.960 5.000 42,000 209,280 4.9829 3.561 3.554 3.575 3.547 3.575 58,734 3.5632 0.00%
2011-08-26 0 4.980 4.980 5.000 4.920 5.020 278,000 1,388,830 4.9958 3.561 3.561 3.575 3.518 3.590 388,763 3.5724 -0.80%
2011-08-25 0 5.020 5.020 5.030 4.980 5.020 190,000 950,300 5.0016 3.590 3.590 3.597 3.561 3.590 265,701 3.5766 1.83%
2011-08-24 0 4.930 4.880 4.930 4.880 4.950 230,000 1,131,920 4.9214 3.525 3.490 3.525 3.490 3.540 321,638 3.5192 0.20%
2011-08-23 0 4.920 4.910 5.000 4.920 4.950 61,000 301,620 4.9446 3.518 3.511 3.575 3.518 3.540 85,304 3.5358 -0.61%
2011-08-22 0 4.950 4.950 5.000 4.760 5.000 180,000 882,020 4.9001 3.540 3.540 3.575 3.404 3.575 251,717 3.5040 -0.60%
2011-08-19 0 4.980 4.980 5.020 4.950 5.020 145,000 724,300 4.9952 3.561 3.561 3.590 3.540 3.590 202,772 3.5720 -3.11%
2011-08-18 0 5.140 5.010 5.170 5.040 5.140 73,000 371,530 5.0895 3.676 3.583 3.697 3.604 3.676 102,085 3.6394 0.39%
2011-08-17 0 5.120 5.120 5.150 5.000 5.200 114,000 574,820 5.0423 3.661 3.661 3.683 3.575 3.718 159,421 3.6057 -0.78%
2011-08-16 0 5.160 5.130 5.190 5.160 5.210 67,000 347,780 5.1907 3.690 3.668 3.711 3.690 3.726 93,695 3.7118 3.20%
2011-08-15 0 5.000 5.000 5.200 4.980 5.010 45,000 224,940 4.9987 3.575 3.575 3.718 3.561 3.583 62,929 3.5745 0.00%
2011-08-12 0 5.000 5.000 5.180 5.000 5.000 25,000 125,000 5.0000 3.575 3.575 3.704 3.575 3.575 34,961 3.5754 0.20%
2011-08-11 0 4.990 4.990 5.040 4.800 5.000 93,000 461,670 4.9642 3.568 3.568 3.604 3.432 3.575 130,054 3.5498 0.00%
2011-08-10 0 4.990 4.990 5.020 4.990 5.140 162,000 818,610 5.0531 3.568 3.568 3.590 3.568 3.676 226,545 3.6135 -0.20%
2011-08-09 0 5.000 5.000 5.030 4.780 5.010 565,000 2,794,640 4.9463 3.575 3.575 3.597 3.418 3.583 790,111 3.5370 0.00%
2011-08-08 0 5.000 5.000 5.050 4.870 5.050 1,028,000 5,070,830 4.9327 3.575 3.575 3.611 3.482 3.611 1,437,582 3.5273 -0.99%
2011-08-05 0 5.050 5.050 5.090 4.750 5.190 1,001,000 5,048,930 5.0439 3.611 3.611 3.640 3.397 3.711 1,399,825 3.6068 -4.72%
2011-08-04 0 5.300 5.280 5.300 5.260 5.320 76,000 402,850 5.3007 3.790 3.776 3.790 3.761 3.804 106,280 3.7904 1.53%
2011-08-03 0 5.220 5.180 5.340 5.220 5.350 224,000 1,189,060 5.3083 3.733 3.704 3.819 3.733 3.826 313,248 3.7959 -3.33%
2011-08-02 0 5.400 5.400 5.460 5.320 5.400 56,000 300,680 5.3693 3.861 3.861 3.904 3.804 3.861 78,312 3.8395 0.19%
2011-08-01 0 5.390 5.390 5.400 5.390 5.450 146,000 791,410 5.4206 3.854 3.854 3.861 3.854 3.897 204,170 3.8762 0.19%
2011-07-29 0 5.380 5.380 5.390 5.300 5.380 55,000 292,980 5.3269 3.847 3.847 3.854 3.790 3.847 76,913 3.8092 1.51%
2011-07-28 0 5.300 5.280 5.300 5.220 5.350 205,000 1,086,910 5.3020 3.790 3.776 3.790 3.733 3.826 286,677 3.7914 -0.93%
2011-07-27 0 5.350 5.350 5.400 5.310 5.500 187,000 1,006,930 5.3847 3.826 3.826 3.861 3.797 3.933 261,506 3.8505 -2.73%
2011-07-26 0 5.500 5.490 5.530 5.480 5.570 299,000 1,651,840 5.5245 3.933 3.926 3.954 3.919 3.983 418,130 3.9505 0.92%
2011-07-25 0 5.450 5.400 5.460 5.400 5.460 110,000 596,040 5.4185 3.897 3.861 3.904 3.861 3.904 153,827 3.8747 -0.18%
2011-07-22 0 5.460 5.460 5.500 5.370 5.600 616,000 3,398,870 5.5176 3.904 3.904 3.933 3.840 4.005 861,431 3.9456 2.25%
2011-07-21 0 5.340 5.250 5.340 5.250 5.350 52,000 273,250 5.2548 3.819 3.754 3.819 3.754 3.826 72,718 3.7577 0.75%
2011-07-20 0 5.300 5.270 5.320 5.200 5.320 51,000 269,730 5.2888 3.790 3.769 3.804 3.718 3.804 71,320 3.7820 0.00%
2011-07-19 0 5.300 5.260 5.340 5.140 5.300 114,000 598,720 5.2519 3.790 3.761 3.819 3.676 3.790 159,421 3.7556 0.95%
2011-07-18 0 5.250 5.260 5.270 5.150 5.260 62,000 323,050 5.2105 3.754 3.761 3.769 3.683 3.761 86,702 3.7260 1.94%
2011-07-15 0 5.150 5.150 5.340 5.100 5.150 217,000 1,117,040 5.1476 3.683 3.683 3.819 3.647 3.683 303,459 3.6810 -0.19%
2011-07-14 0 5.160 5.150 5.160 5.130 5.200 448,000 2,311,360 5.1593 3.690 3.683 3.690 3.668 3.718 626,495 3.6894 -0.77%
2011-07-13 0 5.200 5.200 5.220 5.100 5.290 95,000 493,700 5.1968 3.718 3.718 3.733 3.647 3.783 132,851 3.7162 1.96%
2011-07-12 0 5.100 5.100 5.150 5.100 5.230 400,000 2,066,500 5.1663 3.647 3.647 3.683 3.647 3.740 559,371 3.6943 -3.23%
2011-07-11 0 5.270 5.250 5.380 5.270 5.360 64,000 340,090 5.3139 3.769 3.754 3.847 3.769 3.833 89,499 3.7999 -2.41%
2011-07-08 0 5.400 5.400 5.450 5.380 5.480 133,000 721,700 5.4263 3.861 3.861 3.897 3.847 3.919 185,991 3.8803 -0.37%
2011-07-07 0 5.420 5.410 5.420 5.390 5.550 94,000 510,660 5.4326 3.876 3.869 3.876 3.854 3.969 131,452 3.8848 -0.18%
2011-07-06 0 5.430 5.420 5.470 5.430 5.450 4,000 21,760 5.4400 3.883 3.876 3.912 3.883 3.897 5,594 3.8901 -0.91%
2011-07-05 0 5.480 5.480 5.490 5.480 5.600 131,000 722,240 5.5133 3.919 3.919 3.926 3.919 4.005 183,194 3.9425 -2.14%
2011-07-04 0 5.600 5.540 5.600 5.510 5.650 336,000 1,887,080 5.6163 4.005 3.962 4.005 3.940 4.040 469,871 4.0162 1.82%
2011-06-30 0 5.500 5.490 5.550 5.440 5.500 58,000 318,170 5.4857 3.933 3.926 3.969 3.890 3.933 81,109 3.9228 1.10%
2011-06-29 0 5.440 5.410 5.440 5.400 5.540 138,000 750,530 5.4386 3.890 3.869 3.890 3.861 3.962 192,983 3.8891 -1.81%
2011-06-28 0 5.540 5.540 5.600 5.360 5.600 318,000 1,762,010 5.5409 3.962 3.962 4.005 3.833 4.005 444,700 3.9622 1.65%
2011-06-27 0 5.450 5.450 5.480 5.290 5.450 61,000 328,160 5.3797 3.897 3.897 3.919 3.783 3.897 85,304 3.8469 1.30%
2011-06-24 0 5.380 5.380 5.390 5.250 5.380 104,000 553,670 5.3238 3.847 3.847 3.854 3.754 3.847 145,436 3.8070 2.28%
2011-06-23 0 5.260 5.260 5.300 5.150 5.260 72,000 374,310 5.1988 3.761 3.761 3.790 3.683 3.761 100,687 3.7176 2.53%
2011-06-22 0 5.130 5.140 5.190 5.050 5.220 1,253,000 6,505,470 5.1919 3.668 3.676 3.711 3.611 3.733 1,752,228 3.7127 -0.39%
2011-06-21 0 5.150 5.120 5.180 5.150 5.390 100,000 520,920 5.2092 3.683 3.661 3.704 3.683 3.854 139,843 3.7250 -0.58%
2011-06-20 0 5.180 5.180 5.190 5.150 5.290 458,000 2,378,800 5.1939 3.704 3.704 3.711 3.683 3.783 640,479 3.7141 -3.18%
2011-06-17 0 5.350 5.350 5.400 5.250 5.310 52,000 274,970 5.2879 3.826 3.826 3.861 3.754 3.797 72,718 3.7813 0.75%
2011-06-16 0 5.310 5.280 5.320 5.260 5.400 268,000 1,429,310 5.3332 3.797 3.776 3.804 3.761 3.861 374,778 3.8137 -3.10%
2011-06-15 0 5.480 5.420 5.500 5.470 5.560 76,000 416,910 5.4857 3.919 3.876 3.933 3.912 3.976 106,280 3.9227 -1.08%
2011-06-14 0 5.540 5.520 5.550 5.480 5.560 358,000 1,981,020 5.5336 3.962 3.947 3.969 3.919 3.976 500,637 3.9570 1.47%
2011-06-13 0 5.460 5.460 5.480 5.220 5.480 300,000 1,583,760 5.2792 3.904 3.904 3.919 3.733 3.919 419,528 3.7751 1.49%
2011-06-10 0 5.380 5.350 5.450 5.340 5.380 130,000 695,740 5.3518 3.847 3.826 3.897 3.819 3.847 181,795 3.8270 0.75%
2011-06-09 0 5.340 5.340 5.360 5.320 5.380 140,000 747,940 5.3424 3.819 3.819 3.833 3.804 3.847 195,780 3.8203 -1.48%
2011-06-08 0 5.420 5.410 5.420 5.420 5.580 285,000 1,567,660 5.5006 3.876 3.869 3.876 3.876 3.990 398,552 3.9334 -2.52%
2011-06-07 0 5.560 5.560 5.580 5.380 5.600 633,000 3,496,020 5.5229 3.976 3.976 3.990 3.847 4.005 885,204 3.9494 2.96%
2011-06-03 0 5.400 5.400 5.430 5.390 5.430 223,000 1,205,750 5.4070 3.861 3.861 3.883 3.854 3.883 311,849 3.8665 0.00%
2011-06-02 0 5.400 5.400 5.430 5.380 5.450 431,000 2,330,150 5.4064 3.861 3.861 3.883 3.847 3.897 602,722 3.8660 -1.46%
2011-06-01 0 5.480 5.460 5.470 5.410 5.540 364,000 1,989,530 5.4657 3.919 3.904 3.912 3.869 3.962 509,027 3.9085 0.00%
2011-05-31 0 5.480 5.470 5.480 5.440 5.580 237,000 1,297,700 5.4755 3.919 3.912 3.919 3.890 3.990 331,427 3.9155 -0.18%
2011-05-30 0 5.490 5.490 5.540 5.450 5.570 330,000 1,821,600 5.5200 3.926 3.926 3.962 3.897 3.983 461,481 3.9473 0.92%
2011-05-27 0 5.440 5.440 5.470 5.380 5.680 1,350,000 7,473,620 5.5360 3.890 3.890 3.912 3.847 4.062 1,887,876 3.9587 1.68%
2011-05-26 0 5.350 5.360 5.370 5.200 5.360 688,000 3,629,380 5.2753 3.826 3.833 3.840 3.718 3.833 962,117 3.7723 3.88%
2011-05-25 0 5.150 5.080 5.180 4.980 5.190 178,000 903,190 5.0741 3.683 3.633 3.704 3.561 3.711 248,920 3.6284 0.98%
2011-05-24 0 5.100 5.020 5.100 5.010 5.100 81,000 409,780 5.0590 3.647 3.590 3.647 3.583 3.647 113,273 3.6176 1.39%
2011-05-23 0 5.030 5.020 5.100 5.000 5.100 64,000 321,870 5.0292 3.597 3.590 3.647 3.575 3.647 89,499 3.5963 -0.59%
2011-05-20 0 5.060 5.060 5.100 5.060 5.110 138,000 703,190 5.0956 3.618 3.618 3.647 3.618 3.654 192,983 3.6438 -3.25%
2011-05-19 0 5.230 5.140 5.240 5.110 5.290 139,000 726,740 5.2283 3.740 3.676 3.747 3.654 3.783 194,381 3.7387 -0.19%
2011-05-18 0 5.240 5.200 5.240 5.180 5.240 51,000 265,460 5.2051 3.747 3.718 3.747 3.704 3.747 71,320 3.7221 1.35%
2011-05-17 0 5.250 5.230 5.250 5.160 5.320 315,000 1,652,770 5.2469 3.697 3.683 3.697 3.634 3.746 447,321 3.6948 1.74%
2011-05-16 0 5.160 5.160 5.200 5.120 5.180 780,000 4,017,840 5.1511 3.634 3.634 3.662 3.605 3.648 1,107,651 3.6274 0.78%
2011-05-13 0 5.120 5.110 5.190 5.060 5.200 92,000 471,220 5.1220 3.605 3.598 3.655 3.563 3.662 130,646 3.6068 -0.58%
2011-05-12 0 5.150 5.150 5.210 5.080 5.250 164,000 842,210 5.1354 3.627 3.627 3.669 3.577 3.697 232,891 3.6163 -0.39%
2011-05-11 0 5.170 5.120 5.170 5.100 5.220 132,000 682,700 5.1720 3.641 3.605 3.641 3.591 3.676 187,449 3.6421 -0.96%
2011-05-09 0 5.220 5.180 5.220 5.180 5.340 60,000 311,720 5.1953 3.676 3.648 3.676 3.648 3.760 85,204 3.6585 1.16%
2011-05-06 0 5.160 5.130 5.160 4.980 5.180 100,000 509,450 5.0945 3.634 3.613 3.634 3.507 3.648 142,007 3.5875 1.78%
2011-05-05 0 5.070 5.070 5.100 5.040 5.290 158,000 802,870 5.0815 3.570 3.570 3.591 3.549 3.725 224,370 3.5783 -1.93%
2011-05-04 0 5.170 5.140 5.190 5.140 5.290 61,000 316,600 5.1902 3.641 3.620 3.655 3.620 3.725 86,624 3.6549 -0.58%
2011-05-03 0 5.200 5.200 5.210 5.170 5.210 826,000 4,294,640 5.1993 3.662 3.662 3.669 3.641 3.669 1,172,974 3.6613 0.58%
2011-04-29 0 5.170 5.120 5.170 5.150 5.200 587,000 3,049,000 5.1942 3.641 3.605 3.641 3.627 3.662 833,578 3.6577 -0.39%
2011-04-28 0 5.190 5.180 5.200 5.180 5.250 1,895,000 10,042,970 5.2997 3.655 3.648 3.662 3.648 3.697 2,691,024 3.7320 -1.89%
2011-04-27 0 5.290 5.280 5.320 5.290 5.390 1,537,000 8,133,750 5.2920 3.725 3.718 3.746 3.725 3.796 2,182,641 3.7266 0.00%
2011-04-26 0 5.290 5.290 5.310 5.280 5.400 147,000 782,790 5.3251 3.725 3.725 3.739 3.718 3.803 208,750 3.7499 -1.86%
2011-04-21 0 5.390 5.360 5.400 5.300 5.480 1,190,000 6,448,770 5.4191 3.796 3.774 3.803 3.732 3.859 1,689,878 3.8161 1.13%
2011-04-20 0 5.330 5.310 5.330 5.300 5.420 462,000 2,471,390 5.3493 3.753 3.739 3.753 3.732 3.817 656,070 3.7670 -1.66%
2011-04-19 0 5.420 5.400 5.420 5.280 5.470 1,433,000 7,729,370 5.3938 3.817 3.803 3.817 3.718 3.852 2,034,954 3.7983 -0.91%
2011-04-18 0 5.470 5.470 5.500 5.460 5.560 1,291,000 7,151,680 5.5396 3.852 3.852 3.873 3.845 3.915 1,833,305 3.9010 0.18%
2011-04-15 0 5.460 5.450 5.500 5.360 5.660 2,451,000 13,652,100 5.5700 3.845 3.838 3.873 3.774 3.986 3,480,581 3.9224 1.87%
2011-04-14 0 5.360 5.360 5.370 5.170 5.370 2,484,000 13,158,020 5.2971 3.774 3.774 3.782 3.641 3.782 3,527,443 3.7302 3.68%
2011-04-13 0 5.170 5.160 5.170 5.010 5.190 1,312,000 6,734,210 5.1328 3.641 3.634 3.641 3.528 3.655 1,863,126 3.6145 3.19%
2011-04-12 0 5.010 5.010 5.020 4.970 5.030 857,000 4,281,030 4.9954 3.528 3.528 3.535 3.500 3.542 1,216,996 3.5177 -0.40%
2011-04-11 0 5.030 5.000 5.030 4.920 5.060 698,000 3,492,120 5.0030 3.542 3.521 3.542 3.465 3.563 991,206 3.5231 3.07%
2011-04-08 0 4.880 4.870 4.880 4.850 5.000 1,339,000 6,568,020 4.9052 3.436 3.429 3.436 3.415 3.521 1,901,468 3.4542 -2.01%
2011-04-07 0 4.980 4.940 4.960 4.850 5.080 2,365,000 11,681,830 4.9395 3.507 3.479 3.493 3.415 3.577 3,358,455 3.4783 -1.19%
2011-04-06 0 5.040 5.040 5.050 5.010 5.150 1,979,000 10,010,410 5.0583 3.549 3.549 3.556 3.528 3.627 2,810,310 3.5620 -1.95%
2011-04-04 0 5.140 5.140 5.150 5.030 5.230 1,954,000 9,998,330 5.1169 3.620 3.620 3.627 3.542 3.683 2,774,808 3.6033 1.78%
2011-04-01 0 5.050 5.000 5.070 5.000 5.480 3,458,000 17,936,760 5.1870 3.556 3.521 3.570 3.521 3.859 4,910,587 3.6527 -5.61%
2011-03-31 0 5.350 5.330 5.340 5.250 6.430 4,541,000 24,656,760 5.4298 3.767 3.753 3.760 3.697 4.528 6,448,518 3.8236 -12.58%
2011-03-30 0 6.120 6.150 6.190 6.030 6.200 203,000 1,237,250 6.0948 4.310 4.331 4.359 4.246 4.366 288,273 4.2919 0.66%
2011-03-29 0 6.080 6.020 6.080 6.020 6.100 303,000 1,833,500 6.0512 4.281 4.239 4.281 4.239 4.296 430,280 4.2612 -0.33%
2011-03-28 0 6.100 6.050 6.100 6.000 6.150 446,000 2,722,005 6.1032 4.296 4.260 4.296 4.225 4.331 633,349 4.2978 -0.16%
2011-03-25 0 6.110 6.110 6.200 6.090 6.280 190,000 1,163,710 6.1248 4.303 4.303 4.366 4.289 4.422 269,812 4.3130 0.16%
2011-03-24 0 6.100 6.070 6.150 6.050 6.320 203,000 1,250,930 6.1622 4.296 4.274 4.331 4.260 4.450 288,273 4.3394 -1.61%
2011-03-23 0 6.200 6.200 6.220 6.150 6.200 178,000 1,096,950 6.1626 4.366 4.366 4.380 4.331 4.366 252,772 4.3397 2.48%
2011-03-22 0 6.050 6.050 6.090 5.900 6.100 97,000 579,050 5.9696 4.260 4.260 4.289 4.155 4.296 137,746 4.2037 2.89%
2011-03-21 0 5.880 5.880 6.020 5.850 5.920 355,001 2,084,136 5.8708 4.141 4.141 4.239 4.120 4.169 504,125 4.1342 0.00%
2011-03-18 0 5.880 5.800 5.880 5.750 5.900 483,000 2,822,470 5.8436 4.141 4.084 4.141 4.049 4.155 685,892 4.1150 1.73%
2011-03-17 0 5.780 5.760 5.780 5.720 5.890 219,000 1,266,150 5.7815 4.070 4.056 4.070 4.028 4.148 310,994 4.0713 -3.34%
2011-03-16 0 5.980 5.930 5.990 5.830 5.980 101,000 598,300 5.9238 4.211 4.176 4.218 4.105 4.211 143,427 4.1715 0.50%
2011-03-15 0 5.950 5.890 5.990 5.780 5.950 207,400 1,217,606 5.8708 4.190 4.148 4.218 4.070 4.190 294,522 4.1342 -1.49%
2011-03-14 0 6.040 6.000 6.040 5.910 6.050 241,000 1,443,785 5.9908 4.253 4.225 4.253 4.162 4.260 342,236 4.2187 0.67%
2011-03-11 0 6.000 6.000 6.030 5.970 6.130 81,000 489,850 6.0475 4.225 4.225 4.246 4.204 4.317 115,025 4.2586 -1.64%
2011-03-10 0 6.100 6.060 6.170 6.020 6.200 104,000 639,050 6.1447 4.296 4.267 4.345 4.239 4.366 147,687 4.3271 -1.61%
2011-03-09 0 6.200 6.110 6.200 6.080 6.280 226,000 1,395,500 6.1748 4.366 4.303 4.366 4.281 4.422 320,935 4.3482 1.97%
2011-03-08 0 6.080 6.070 6.150 6.040 6.130 120,000 726,240 6.0520 4.281 4.274 4.331 4.253 4.317 170,408 4.2618 0.00%
2011-03-07 0 6.080 6.080 6.180 6.080 6.350 243,000 1,510,730 6.2170 4.281 4.281 4.352 4.281 4.472 345,076 4.3780 -3.49%
2011-03-04 0 6.300 6.300 6.490 5.950 6.450 635,000 3,923,250 6.1783 4.436 4.436 4.570 4.190 4.542 901,742 4.3507 6.42%
2011-03-03 0 5.920 5.910 5.920 5.910 6.000 205,000 1,222,590 5.9639 4.169 4.162 4.169 4.162 4.225 291,113 4.1997 0.34%
2011-03-02 0 5.900 5.900 6.080 5.900 6.110 184,000 1,116,140 6.0660 4.155 4.155 4.281 4.155 4.303 261,292 4.2716 -3.28%
2011-03-01 0 6.100 6.080 6.100 6.060 6.100 158,000 963,560 6.0985 4.296 4.281 4.296 4.267 4.296 224,370 4.2945 2.01%
2011-02-28 0 5.980 5.950 5.980 5.930 5.980 402,000 2,394,180 5.9557 4.211 4.190 4.211 4.176 4.211 570,866 4.1939 0.50%
2011-02-25 0 5.950 5.920 5.950 5.900 6.000 394,000 2,342,790 5.9462 4.190 4.169 4.190 4.155 4.225 559,506 4.1872 0.17%
2011-02-24 0 5.940 5.940 5.980 5.910 6.160 254,000 1,532,170 6.0322 4.183 4.183 4.211 4.162 4.338 360,697 4.2478 -3.41%
2011-02-23 0 6.150 6.130 6.150 6.100 6.180 57,000 350,480 6.1488 4.331 4.317 4.331 4.296 4.352 80,944 4.3299 0.82%
2011-02-22 0 6.100 6.100 6.160 5.960 6.310 501,000 3,028,740 6.0454 4.296 4.296 4.338 4.197 4.443 711,453 4.2571 -4.39%
2011-02-21 0 6.380 6.250 6.390 6.300 6.400 106,000 677,810 6.3944 4.493 4.401 4.500 4.436 4.507 150,527 4.5029 -0.31%
2011-02-18 0 6.400 6.250 6.400 6.290 6.400 144,000 908,980 6.3124 4.507 4.401 4.507 4.429 4.507 204,489 4.4451 0.16%
2011-02-17 0 6.390 6.250 6.400 6.180 6.600 202,000 1,266,210 6.2684 4.500 4.401 4.507 4.352 4.648 286,853 4.4141 -3.18%
2011-02-16 0 6.600 6.290 6.600 6.210 6.600 81,000 508,950 6.2833 4.648 4.429 4.648 4.373 4.648 115,025 4.4247 5.60%
2011-02-15 0 6.250 6.180 6.260 6.250 6.340 54,000 339,370 6.2846 4.401 4.352 4.408 4.401 4.465 76,684 4.4256 -0.64%
2011-02-14 0 6.290 6.170 6.290 6.050 6.300 561,000 3,449,080 6.1481 4.429 4.345 4.429 4.260 4.436 796,657 4.3294 3.97%
2011-02-11 0 6.050 6.050 6.080 6.030 6.230 326,000 1,984,050 6.0860 4.260 4.260 4.281 4.246 4.387 462,941 4.2857 -2.10%
2011-02-10 0 6.180 6.150 6.180 6.130 6.400 301,000 1,884,260 6.2600 4.352 4.331 4.352 4.317 4.507 427,440 4.4082 -2.37%
2011-02-09 0 6.330 6.330 6.350 6.280 6.480 375,000 2,398,530 6.3961 4.458 4.458 4.472 4.422 4.563 532,525 4.5041 -2.91%
2011-02-08 0 6.520 6.450 6.520 6.440 6.600 174,000 1,134,740 6.5215 4.591 4.542 4.591 4.535 4.648 247,091 4.5924 0.00%
2011-02-07 0 6.520 6.500 6.600 6.400 6.590 231,000 1,508,230 6.5291 4.591 4.577 4.648 4.507 4.641 328,035 4.5978 -0.61%
2011-02-02 0 6.560 6.510 6.560 6.340 6.660 276,000 1,796,400 6.5087 4.620 4.584 4.620 4.465 4.690 391,938 4.5834 3.47%
2011-02-01 0 6.340 6.310 6.340 6.100 6.400 1,054,000 6,655,700 6.3147 4.465 4.443 4.465 4.296 4.507 1,496,749 4.4468 0.00%
2011-01-31 0 6.340 6.310 6.380 6.280 6.630 523,000 3,345,880 6.3975 4.465 4.443 4.493 4.422 4.669 742,694 4.5051 -4.66%
2011-01-28 0 6.650 6.630 6.660 6.650 6.750 166,000 1,107,020 6.6688 4.683 4.669 4.690 4.683 4.753 235,731 4.6961 -1.92%
2011-01-27 0 6.780 6.780 6.790 6.750 6.800 56,000 378,790 6.7641 4.774 4.774 4.781 4.753 4.789 79,524 4.7632 -0.29%
2011-01-26 0 6.800 6.800 6.820 6.700 6.820 380,000 2,573,900 6.7734 4.789 4.789 4.803 4.718 4.803 539,625 4.7698 -1.31%
2011-01-25 0 6.890 6.890 6.900 6.870 6.960 295,000 2,033,750 6.8941 4.852 4.852 4.859 4.838 4.901 418,919 4.8548 -1.29%
2011-01-24 0 6.980 6.980 7.000 6.960 7.050 596,000 4,178,740 7.0113 4.915 4.915 4.929 4.901 4.965 846,359 4.9373 -0.57%
2011-01-21 0 7.020 6.990 7.190 6.950 7.210 399,000 2,806,980 7.0350 4.943 4.922 5.063 4.894 5.077 566,606 4.9540 1.89%
2011-01-20 0 6.890 6.880 6.900 6.890 6.980 944,000 6,546,360 6.9347 4.852 4.845 4.859 4.852 4.915 1,340,542 4.8834 0.15%
2011-01-19 0 6.880 6.880 6.890 6.870 7.000 592,000 4,109,320 6.9414 4.845 4.845 4.852 4.838 4.929 840,679 4.8881 -1.71%
2011-01-18 0 7.000 6.880 7.000 6.880 7.100 546,000 3,827,700 7.0104 4.929 4.845 4.929 4.845 5.000 775,356 4.9367 0.00%
2011-01-17 0 7.000 6.960 7.000 6.760 7.100 1,302,000 9,015,000 6.9240 4.929 4.901 4.929 4.760 5.000 1,848,925 4.8758 -0.85%
2011-01-14 0 7.060 7.060 7.100 7.000 7.100 1,018,000 7,177,620 7.0507 4.972 4.972 5.000 4.929 5.000 1,445,627 4.9651 1.15%
2011-01-13 0 6.980 6.980 7.050 6.980 7.300 1,520,000 10,862,710 7.1465 4.915 4.915 4.965 4.915 5.141 2,158,500 5.0325 -5.03%
2011-01-12 0 7.350 7.340 7.350 7.280 7.490 1,330,000 9,815,720 7.3802 5.176 5.169 5.176 5.127 5.274 1,888,687 5.1971 -2.00%
2011-01-11 0 7.500 7.500 7.530 7.400 7.590 282,000 2,111,660 7.4882 5.281 5.281 5.303 5.211 5.345 400,458 5.2731 -0.40%
2011-01-10 0 7.530 7.480 7.530 7.400 7.600 350,000 2,614,390 7.4697 5.303 5.267 5.303 5.211 5.352 497,023 5.2601 1.89%
2011-01-07 0 7.390 7.300 7.390 7.200 7.390 428,000 3,124,690 7.3007 5.204 5.141 5.204 5.070 5.204 607,788 5.1411 1.23%
2011-01-06 0 7.300 7.250 7.310 7.200 7.310 247,000 1,784,920 7.2264 5.141 5.105 5.148 5.070 5.148 350,756 5.0888 1.11%
2011-01-05 0 7.220 7.200 7.300 7.150 7.300 526,000 3,785,320 7.1964 5.084 5.070 5.141 5.035 5.141 746,954 5.0677 -0.69%
2011-01-04 0 7.270 7.270 7.340 7.150 7.380 380,000 2,777,120 7.3082 5.119 5.119 5.169 5.035 5.197 539,625 5.1464 0.97%
2011-01-03 0 7.200 7.150 7.200 7.140 7.200 11,000 78,900 7.1727 5.070 5.035 5.070 5.028 5.070 15,621 5.0510 -1.23%
2010-12-31 0 7.290 7.220 7.290 7.120 7.290 43,000 309,000 7.1860 5.134 5.084 5.134 5.014 5.134 61,063 5.0604 1.25%
2010-12-30 0 7.200 7.100 7.200 7.000 7.200 562,000 3,950,220 7.0289 5.070 5.000 5.070 4.929 5.070 798,077 4.9497 2.86%
2010-12-29 0 7.000 6.990 7.000 6.840 7.050 517,500 3,613,930 6.9834 4.929 4.922 4.929 4.817 4.965 734,884 4.9177 1.60%
2010-12-28 0 6.890 6.850 6.890 6.840 7.040 294,000 2,030,760 6.9073 4.852 4.824 4.852 4.817 4.958 417,499 4.8641 -2.13%
2010-12-24 0 7.040 7.040 7.130 6.820 7.180 298,000 2,084,980 6.9966 4.958 4.958 5.021 4.803 5.056 423,180 4.9269 -1.95%
2010-12-23 0 7.180 7.040 7.180 7.030 7.300 77,000 553,320 7.1860 5.056 4.958 5.056 4.950 5.141 109,345 5.0603 -0.42%
2010-12-22 0 7.210 7.190 7.300 7.200 7.330 70,000 507,860 7.2551 5.077 5.063 5.141 5.070 5.162 99,405 5.1090 0.14%
2010-12-21 0 7.200 7.170 7.200 7.140 7.300 543,000 3,906,580 7.1944 5.070 5.049 5.070 5.028 5.141 771,096 5.0663 -1.37%
2010-12-20 0 7.300 7.260 7.420 7.250 7.530 110,000 808,780 7.3525 5.141 5.112 5.225 5.105 5.303 156,207 5.1776 -3.95%
2010-12-17 0 7.600 7.500 7.600 7.500 7.600 27,000 204,600 7.5778 5.352 5.281 5.352 5.281 5.352 38,342 5.3362 1.33%
2010-12-16 0 7.500 7.500 7.570 7.500 7.790 56,000 429,250 7.6652 5.281 5.281 5.331 5.281 5.486 79,524 5.3978 0.00%
2010-12-15 0 7.500 7.490 7.550 7.460 7.900 135,000 1,018,790 7.5466 5.281 5.274 5.317 5.253 5.563 191,709 5.3143 -0.53%
2010-12-14 0 7.540 7.540 7.620 7.500 7.670 73,000 552,300 7.5658 5.310 5.310 5.366 5.281 5.401 103,665 5.3277 -1.05%
2010-12-13 0 7.620 7.620 7.740 7.600 7.880 355,000 2,774,400 7.8152 5.366 5.366 5.450 5.352 5.549 504,123 5.5034 -3.54%
2010-12-10 0 7.900 7.900 7.950 7.890 8.080 1,037,000 8,229,970 7.9363 5.563 5.563 5.598 5.556 5.690 1,472,608 5.5887 -2.23%
2010-12-09 0 8.080 8.050 8.140 7.910 8.080 270,000 2,162,290 8.0085 5.690 5.669 5.732 5.570 5.690 383,418 5.6395 2.15%
2010-12-08 0 7.910 7.900 7.950 7.800 8.000 265,000 2,085,680 7.8705 5.570 5.563 5.598 5.493 5.634 376,317 5.5423 0.13%
2010-12-07 0 7.900 7.900 7.980 7.800 8.000 125,000 991,950 7.9356 5.563 5.563 5.619 5.493 5.634 177,508 5.5882 -1.25%
2010-12-06 0 8.000 7.940 8.060 7.770 8.150 361,000 2,895,870 8.0218 5.634 5.591 5.676 5.472 5.739 512,644 5.6489 0.00%
2010-12-03 0 8.000 8.000 8.010 7.900 8.100 1,014,000 8,116,610 8.0045 5.634 5.634 5.641 5.563 5.704 1,439,946 5.6367 -1.23%
2010-12-02 0 8.100 8.060 8.200 8.080 8.450 822,000 6,795,260 8.2667 5.704 5.676 5.774 5.690 5.950 1,167,294 5.8214 -2.64%
2010-12-01 0 8.320 8.320 8.350 7.700 8.460 1,737,500 14,275,930 8.2164 5.859 5.859 5.880 5.422 5.957 2,467,364 5.7859 8.05%
2010-11-30 0 7.700 7.700 7.750 7.510 7.800 633,000 4,852,870 7.6665 5.422 5.422 5.457 5.288 5.493 898,902 5.3987 -0.65%
2010-11-29 0 7.750 7.750 7.840 7.600 7.840 195,000 1,498,650 7.6854 5.457 5.457 5.521 5.352 5.521 276,913 5.4120 0.52%
2010-11-26 0 7.710 7.700 7.760 7.660 7.800 287,000 2,217,960 7.7281 5.429 5.422 5.465 5.394 5.493 407,559 5.4421 0.00%
2010-11-25 0 7.710 7.710 7.760 7.530 7.850 421,000 3,255,020 7.7316 5.429 5.429 5.465 5.303 5.528 597,848 5.4446 1.72%
2010-11-24 0 7.580 7.550 7.580 7.360 7.600 1,437,000 10,841,950 7.5449 5.338 5.317 5.338 5.183 5.352 2,040,634 5.3130 2.99%
2010-11-23 0 7.360 7.360 7.450 7.280 7.480 687,000 5,083,630 7.3998 5.183 5.183 5.246 5.127 5.267 975,585 5.2109 -1.21%
2010-11-22 0 7.450 7.450 7.480 7.240 7.500 392,000 2,888,900 7.3696 5.246 5.246 5.267 5.098 5.281 556,666 5.1896 2.90%
2010-11-19 0 7.240 7.160 7.240 7.000 7.440 593,000 4,248,610 7.1646 5.098 5.042 5.098 4.929 5.239 842,099 5.0453 -1.50%
2010-11-18 0 7.350 7.350 7.420 6.810 7.490 685,000 4,978,920 7.2685 5.176 5.176 5.225 4.796 5.274 972,745 5.1184 7.30%
2010-11-17 0 6.850 6.790 6.850 6.780 6.910 1,019,000 6,993,440 6.8630 4.824 4.781 4.824 4.774 4.866 1,447,047 4.8329 -0.72%
2010-11-16 0 6.900 6.900 6.960 6.790 7.100 446,000 3,094,300 6.9379 4.859 4.859 4.901 4.781 5.000 633,349 4.8856 -2.82%
2010-11-15 0 7.100 7.100 7.200 7.090 7.340 375,000 2,669,820 7.1195 5.000 5.000 5.070 4.993 5.169 532,525 5.0135 -3.40%
2010-11-12 0 7.350 7.350 7.380 7.180 7.450 519,000 3,787,190 7.2971 5.176 5.176 5.197 5.056 5.246 737,014 5.1386 -0.94%
2010-11-11 0 7.420 7.480 7.490 7.420 7.610 559,000 4,214,170 7.5388 5.225 5.267 5.274 5.225 5.359 793,817 5.3087 -1.46%
2010-11-10 0 7.530 7.490 7.530 7.490 7.590 726,000 5,490,250 7.5623 5.303 5.274 5.303 5.274 5.345 1,030,968 5.3253 0.27%
2010-11-09 0 7.510 7.510 7.560 7.510 7.620 445,000 3,374,120 7.5823 5.288 5.288 5.324 5.288 5.366 631,929 5.3394 -1.44%
2010-11-08 0 7.620 7.600 7.650 7.400 7.650 801,000 6,017,300 7.5122 5.366 5.352 5.387 5.211 5.387 1,137,473 5.2901 0.26%
2010-11-05 0 7.600 7.460 7.600 7.500 7.710 257,000 1,949,940 7.5873 5.352 5.253 5.352 5.281 5.429 364,957 5.3429 1.33%
2010-11-04 0 7.500 7.470 7.500 7.400 7.660 542,000 4,082,280 7.5319 5.281 5.260 5.281 5.211 5.394 769,676 5.3039 -1.32%
2010-11-03 0 7.600 7.590 7.650 7.590 7.970 267,000 2,078,700 7.7854 5.352 5.345 5.387 5.345 5.612 379,158 5.4824 -2.56%
2010-11-02 0 7.800 7.810 7.830 7.510 7.820 311,000 2,390,780 7.6874 5.493 5.500 5.514 5.288 5.507 441,640 5.4134 1.69%
2010-11-01 0 7.670 7.670 7.700 7.450 7.710 412,850 3,142,890 7.6127 5.401 5.401 5.422 5.246 5.429 586,274 5.3608 2.54%
2010-10-29 0 7.480 7.460 7.480 7.160 7.570 549,000 4,062,570 7.3999 5.267 5.253 5.267 5.042 5.331 779,616 5.2110 -0.93%
2010-10-28 0 7.550 7.530 7.570 7.410 8.000 1,362,000 10,405,630 7.6400 5.317 5.303 5.331 5.218 5.634 1,934,129 5.3800 -5.74%
2010-10-27 0 8.010 8.010 8.070 7.850 8.240 1,631,000 13,213,370 8.1014 5.641 5.641 5.683 5.528 5.803 2,316,127 5.7049 2.82%
2010-10-26 0 7.790 7.770 7.800 7.510 7.790 976,000 7,488,780 7.6729 5.486 5.472 5.493 5.288 5.486 1,385,984 5.4032 3.73%
2010-10-25 0 7.510 7.510 7.620 7.500 7.750 609,000 4,685,570 7.6939 5.288 5.288 5.366 5.281 5.457 864,820 5.4180 -2.47%
2010-10-22 0 7.700 7.700 7.720 7.400 7.750 1,049,000 7,941,910 7.5709 5.422 5.422 5.436 5.211 5.457 1,489,649 5.3314 0.52%
2010-10-21 0 7.660 7.660 7.730 7.380 7.780 1,988,000 15,256,720 7.6744 5.394 5.394 5.443 5.197 5.479 2,823,090 5.4043 4.22%
2010-10-20 0 7.350 7.350 7.380 7.000 7.390 1,451,000 10,445,060 7.1985 5.176 5.176 5.197 4.929 5.204 2,060,515 5.0691 1.94%
2010-10-19 0 7.210 7.210 7.230 6.450 7.250 3,921,000 27,415,150 6.9919 5.077 5.077 5.091 4.542 5.105 5,568,077 4.9236 11.78%
2010-10-18 0 6.450 6.450 6.480 6.320 6.480 455,000 2,921,870 6.4217 4.542 4.542 4.563 4.450 4.563 646,130 4.5221 0.78%
2010-10-15 0 6.400 6.400 6.420 6.380 6.500 327,000 2,101,210 6.4257 4.507 4.507 4.521 4.493 4.577 464,361 4.5249 -1.99%
2010-10-14 0 6.530 6.530 6.550 6.320 6.550 867,000 5,581,030 6.4372 4.598 4.598 4.612 4.450 4.612 1,231,197 4.5330 -0.46%
2010-10-13 0 6.560 6.600 6.620 6.440 6.620 396,000 2,588,830 6.5374 4.620 4.648 4.662 4.535 4.662 562,346 4.6036 2.02%
2010-10-12 0 6.430 6.400 6.470 6.280 6.430 380,000 2,414,800 6.3547 4.528 4.507 4.556 4.422 4.528 539,625 4.4750 0.63%
2010-10-11 0 6.390 6.390 6.480 6.300 6.500 494,000 3,169,390 6.4158 4.500 4.500 4.563 4.436 4.577 701,512 4.5179 -0.16%
2010-10-08 0 6.400 6.400 6.500 6.200 6.700 869,000 5,621,180 6.4686 4.507 4.507 4.577 4.366 4.718 1,234,037 4.5551 -1.54%
2010-10-07 0 6.500 6.490 6.500 6.310 6.510 994,000 6,411,810 6.4505 4.577 4.570 4.577 4.443 4.584 1,411,545 4.5424 0.00%
2010-10-06 0 6.500 6.480 6.500 6.360 6.510 523,000 3,364,530 6.4331 4.577 4.563 4.577 4.479 4.584 742,694 4.5302 1.56%
2010-10-05 0 6.400 6.330 6.350 6.310 6.680 860,000 5,581,920 6.4906 4.507 4.458 4.472 4.443 4.704 1,221,256 4.5706 -4.48%
2010-10-04 0 6.700 6.680 6.750 6.490 7.000 1,294,000 8,637,650 6.6752 4.718 4.704 4.753 4.570 4.929 1,837,565 4.7006 2.29%
2010-09-30 0 6.550 6.520 6.550 6.350 6.650 626,000 4,079,270 6.5164 4.612 4.591 4.612 4.472 4.683 888,961 4.5888 1.08%
2010-09-29 0 6.480 6.410 6.450 6.400 6.550 890,000 5,748,970 6.4595 4.563 4.514 4.542 4.507 4.612 1,263,858 4.5487 1.25%
2010-09-28 0 6.400 6.320 6.400 6.250 6.530 949,000 6,078,400 6.4051 4.507 4.450 4.507 4.401 4.598 1,347,642 4.5104 -1.23%
2010-09-27 0 6.480 6.470 6.490 6.080 6.550 3,260,000 20,820,720 6.3867 4.563 4.556 4.570 4.281 4.612 4,629,414 4.4975 7.28%
2010-09-24 0 6.040 5.970 6.040 5.890 6.050 797,000 4,769,910 5.9848 4.253 4.204 4.253 4.148 4.260 1,131,792 4.2145 0.67%
2010-09-22 0 6.000 6.000 6.050 5.950 6.180 483,000 2,947,220 6.1019 4.225 4.225 4.260 4.190 4.352 685,892 4.2969 -1.64%
2010-09-21 0 6.100 6.100 6.120 6.010 6.280 995,000 6,057,620 6.0881 4.296 4.296 4.310 4.232 4.422 1,412,965 4.2872 0.33%
2010-09-20 0 6.080 6.070 6.080 5.920 6.100 468,000 2,822,430 6.0308 4.281 4.274 4.281 4.169 4.296 664,591 4.2469 1.16%
2010-09-17 0 6.010 6.010 6.060 5.900 6.110 796,000 4,794,120 6.0228 4.232 4.232 4.267 4.155 4.303 1,130,372 4.2412 1.52%
2010-09-16 0 5.920 5.920 5.930 5.840 6.030 859,000 5,092,190 5.9280 4.169 4.169 4.176 4.112 4.246 1,219,836 4.1745 -2.95%
2010-09-15 0 6.100 6.050 6.160 6.070 6.110 215,000 1,311,240 6.0988 4.296 4.260 4.338 4.274 4.303 305,314 4.2947 -0.97%
2010-09-14 0 6.160 6.160 6.230 6.010 6.300 631,000 3,871,600 6.1357 4.338 4.338 4.387 4.232 4.436 896,061 4.3207 0.33%
2010-09-13 0 6.140 6.140 6.150 6.130 6.310 912,000 5,661,150 6.2074 4.324 4.324 4.331 4.317 4.443 1,295,100 4.3712 -0.81%
2010-09-10 0 6.220 6.220 6.270 6.100 6.400 658,000 4,095,190 6.2237 4.359 4.359 4.394 4.275 4.485 938,932 4.3615 -2.66%
2010-09-09 0 6.390 6.390 6.400 6.040 6.520 1,518,000 9,571,220 6.3052 4.478 4.478 4.485 4.233 4.569 2,166,107 4.4186 5.79%
2010-09-08 0 6.040 6.040 6.050 5.920 6.130 1,206,000 7,248,655 6.0105 4.233 4.233 4.240 4.149 4.296 1,720,899 4.2121 -0.82%
2010-09-07 0 6.090 6.080 6.100 5.800 6.180 1,417,000 8,549,740 6.0337 4.268 4.261 4.275 4.065 4.331 2,021,985 4.2284 3.22%
2010-09-06 0 5.900 5.880 5.920 5.850 6.220 1,190,000 7,213,560 6.0618 4.135 4.121 4.149 4.100 4.359 1,698,068 4.2481 -1.67%
2010-09-03 0 6.000 6.010 6.040 5.660 6.180 2,529,000 14,959,310 5.9151 4.205 4.212 4.233 3.967 4.331 3,608,751 4.1453 2.92%
2010-09-02 0 5.830 5.820 5.830 5.350 6.050 5,283,000 30,560,240 5.7846 4.086 4.079 4.086 3.749 4.240 7,538,566 4.0539 8.77%
2010-09-01 0 5.360 5.350 5.360 4.750 5.400 6,796,000 35,536,930 5.2291 3.756 3.749 3.756 3.329 3.784 9,697,538 3.6645 17.29%
2010-08-31 0 4.570 4.570 4.600 4.500 4.600 231,000 1,058,080 4.5804 3.203 3.203 3.224 3.154 3.224 329,625 3.2100 -0.22%
2010-08-30 0 4.580 4.550 4.580 4.530 4.610 151,000 688,930 4.5625 3.210 3.189 3.210 3.175 3.231 215,469 3.1973 0.88%
2010-08-27 0 4.540 4.500 4.540 4.450 4.600 371,000 1,671,670 4.5058 3.182 3.154 3.182 3.119 3.224 529,398 3.1577 -1.73%
2010-08-26 0 4.620 4.620 4.640 4.620 4.640 86,000 398,430 4.6329 3.238 3.238 3.252 3.238 3.252 122,718 3.2467 -0.65%
2010-08-25 0 4.650 4.650 4.680 4.640 4.780 286,000 1,343,630 4.6980 3.259 3.259 3.280 3.252 3.350 408,107 3.2923 -1.69%
2010-08-24 0 4.730 4.720 4.730 4.680 4.760 588,000 2,785,880 4.7379 3.315 3.308 3.315 3.280 3.336 839,045 3.3203 0.64%
2010-08-23 0 4.700 4.670 4.700 4.650 4.730 125,000 585,430 4.6834 3.294 3.273 3.294 3.259 3.315 178,368 3.2821 -0.84%
2010-08-20 0 4.740 4.710 4.740 4.600 4.750 404,000 1,896,890 4.6953 3.322 3.301 3.322 3.224 3.329 576,487 3.2904 1.94%
2010-08-19 0 4.650 4.650 4.680 4.500 4.660 218,000 1,003,670 4.6040 3.259 3.259 3.280 3.154 3.266 311,075 3.2265 -0.21%
2010-08-18 0 4.660 4.550 4.670 4.460 4.670 403,000 1,844,140 4.5760 3.266 3.189 3.273 3.126 3.273 575,060 3.2069 1.97%
2010-08-17 0 4.570 4.570 4.600 4.550 4.600 256,000 1,165,070 4.5511 3.203 3.203 3.224 3.189 3.224 365,299 3.1894 -0.44%
2010-08-16 0 4.590 4.590 4.680 4.520 4.700 489,000 2,251,540 4.6044 3.217 3.217 3.280 3.168 3.294 697,778 3.2267 -0.22%
2010-08-13 0 4.600 4.600 4.620 4.360 4.600 477,000 2,150,770 4.5090 3.224 3.224 3.238 3.055 3.224 680,654 3.1599 3.60%
2010-08-12 0 4.440 4.440 4.450 4.340 4.460 400,000 1,768,460 4.4212 3.112 3.112 3.119 3.041 3.126 570,779 3.0983 -1.33%
2010-08-11 0 4.500 4.460 4.500 4.440 4.500 390,000 1,747,470 4.4807 3.154 3.126 3.154 3.112 3.154 556,510 3.1401 0.45%
2010-08-10 0 4.480 4.380 4.480 4.390 4.480 185,000 818,830 4.4261 3.140 3.069 3.140 3.076 3.140 263,985 3.1018 -0.44%
2010-08-09 0 4.500 4.450 4.520 4.300 4.500 570,000 2,507,520 4.3992 3.154 3.119 3.168 3.013 3.154 813,360 3.0829 4.65%
2010-08-06 0 4.300 4.300 4.310 4.270 4.300 286,000 1,227,760 4.2929 3.013 3.013 3.020 2.992 3.013 408,107 3.0084 0.00%
2010-08-05 0 4.300 4.300 4.330 4.290 4.330 54,000 232,870 4.3124 3.013 3.013 3.034 3.006 3.034 77,055 3.0221 0.00%
2010-08-04 0 4.300 4.300 4.310 4.240 4.310 222,000 949,630 4.2776 3.013 3.013 3.020 2.971 3.020 316,782 2.9977 1.42%
2010-08-03 0 4.240 4.240 4.300 4.240 4.280 150,000 639,180 4.2612 2.971 2.971 3.013 2.971 2.999 214,042 2.9862 -0.70%
2010-08-02 0 4.270 4.260 4.280 4.250 4.390 264,000 1,135,550 4.3013 2.992 2.985 2.999 2.978 3.076 376,714 3.0144 -0.47%
2010-07-30 0 4.290 4.290 4.320 4.290 4.290 48,000 205,910 4.2898 3.006 3.006 3.027 3.006 3.006 68,494 3.0063 -2.28%
2010-07-29 0 4.390 4.330 4.390 4.310 4.400 311,000 1,354,730 4.3560 3.076 3.034 3.076 3.020 3.084 443,781 3.0527 -0.23%
2010-07-28 0 4.400 4.360 4.400 4.300 4.420 638,000 2,799,960 4.3887 3.084 3.055 3.084 3.013 3.098 910,393 3.0756 2.33%
2010-07-27 0 4.300 4.280 4.320 4.260 4.310 475,000 2,041,450 4.2978 3.013 2.999 3.027 2.985 3.020 677,800 3.0119 1.18%
2010-07-26 0 4.250 4.240 4.280 4.210 4.280 504,000 2,145,330 4.2566 2.978 2.971 2.999 2.950 2.999 719,182 2.9830 0.71%
2010-07-23 0 4.220 4.220 4.230 4.180 4.280 546,000 2,308,720 4.2284 2.957 2.957 2.964 2.929 2.999 779,114 2.9633 0.48%
2010-07-22 0 4.200 4.150 4.200 4.160 4.200 480,000 2,008,240 4.1838 2.943 2.908 2.943 2.915 2.943 684,935 2.9320 0.00%
2010-07-21 0 4.200 4.200 4.220 4.170 4.220 126,000 526,530 4.1788 2.943 2.943 2.957 2.922 2.957 179,795 2.9285 -0.24%
2010-07-20 0 4.210 4.180 4.210 4.120 4.210 210,000 876,870 4.1756 2.950 2.929 2.950 2.887 2.950 299,659 2.9262 2.18%
2010-07-19 0 4.120 4.110 4.120 4.060 4.180 205,000 844,860 4.1213 2.887 2.880 2.887 2.845 2.929 292,524 2.8882 -0.96%
2010-07-16 0 4.160 4.160 4.190 4.130 4.230 150,000 624,620 4.1641 2.915 2.915 2.936 2.894 2.964 214,042 2.9182 -1.65%
2010-07-15 0 4.230 4.210 4.260 4.180 4.340 356,000 1,527,060 4.2895 2.964 2.950 2.985 2.929 3.041 507,993 3.0061 -1.63%
2010-07-14 0 4.300 4.250 4.300 4.250 4.320 450,000 1,930,150 4.2892 3.013 2.978 3.013 2.978 3.027 642,127 3.0059 3.12%
2010-07-13 0 4.170 4.160 4.210 4.170 4.250 101,000 423,430 4.1924 2.922 2.915 2.950 2.922 2.978 144,122 2.9380 -1.88%
2010-07-12 0 4.250 4.250 4.270 4.140 4.280 532,000 2,257,680 4.2438 2.978 2.978 2.992 2.901 2.999 759,136 2.9740 3.41%
2010-07-09 0 4.110 4.110 4.160 4.070 4.160 116,000 480,450 4.1418 2.880 2.880 2.915 2.852 2.915 165,526 2.9026 -0.72%
2010-07-08 0 4.140 4.130 4.150 4.100 4.140 109,000 447,900 4.1092 2.901 2.894 2.908 2.873 2.901 155,537 2.8797 1.97%
2010-07-07 0 4.060 4.050 4.060 4.050 4.080 46,000 187,380 4.0735 2.845 2.838 2.845 2.838 2.859 65,640 2.8547 -0.49%
2010-07-06 0 4.080 4.080 4.090 4.080 4.180 317,000 1,302,770 4.1097 2.859 2.859 2.866 2.859 2.929 452,343 2.8801 0.74%
2010-07-05 0 4.050 4.050 4.110 3.950 4.050 338,000 1,353,750 4.0052 2.838 2.838 2.880 2.768 2.838 482,308 2.8068 -1.22%
2010-07-02 0 4.100 4.080 4.120 4.050 4.190 134,000 550,210 4.1060 2.873 2.859 2.887 2.838 2.936 191,211 2.8775 -1.44%
2010-06-30 0 4.160 4.130 4.160 4.100 4.160 122,500 507,720 4.1447 2.915 2.894 2.915 2.873 2.915 174,801 2.9046 0.00%
2010-06-29 0 4.160 4.120 4.160 4.100 4.200 154,000 636,800 4.1351 2.915 2.887 2.915 2.873 2.943 219,750 2.8978 -1.65%
2010-06-28 0 4.230 4.220 4.370 4.200 4.230 123,000 518,950 4.2191 2.964 2.957 3.062 2.943 2.964 175,515 2.9567 -1.40%
2010-06-25 0 4.290 4.290 4.350 4.250 4.290 155,000 663,590 4.2812 3.006 3.006 3.048 2.978 3.006 221,177 3.0003 -2.28%
2010-06-24 0 4.390 4.330 4.400 4.270 4.400 176,000 769,810 4.3739 3.076 3.034 3.084 2.992 3.084 251,143 3.0652 0.00%
2010-06-23 0 4.390 4.380 4.400 4.300 4.390 195,000 850,450 4.3613 3.076 3.069 3.084 3.013 3.076 278,255 3.0564 0.00%
2010-06-22 0 4.390 4.350 4.390 4.300 4.420 590,000 2,594,580 4.3976 3.076 3.048 3.076 3.013 3.098 841,899 3.0818 0.00%
2010-06-21 0 4.390 4.350 4.400 4.310 4.450 742,000 3,245,780 4.3744 3.076 3.048 3.084 3.020 3.119 1,058,795 3.0655 -0.23%
2010-06-18 0 4.400 4.400 4.420 4.300 4.480 2,041,000 8,964,120 4.3920 3.084 3.084 3.098 3.013 3.140 2,912,401 3.0779 3.53%
2010-06-17 0 4.250 4.240 4.250 4.100 4.250 996,000 4,181,810 4.1986 2.978 2.971 2.978 2.873 2.978 1,421,240 2.9424 3.66%
2010-06-15 0 4.100 4.100 4.120 4.030 4.150 553,000 2,271,180 4.1070 2.873 2.873 2.887 2.824 2.908 789,102 2.8782 0.99%
2010-06-14 0 4.060 4.050 4.060 3.970 4.100 872,000 3,526,360 4.0440 2.845 2.838 2.845 2.782 2.873 1,244,299 2.8340 4.37%
2010-06-11 0 3.890 3.890 3.900 3.730 3.930 845,000 3,240,540 3.8350 2.726 2.726 2.733 2.614 2.754 1,205,771 2.6875 4.57%
2010-06-10 0 3.720 3.720 3.770 3.680 3.760 189,000 702,170 3.7152 2.607 2.607 2.642 2.579 2.635 269,693 2.6036 1.64%
2010-06-09 0 3.660 3.650 3.700 3.630 3.710 459,000 1,680,930 3.6622 2.565 2.558 2.593 2.544 2.600 654,969 2.5664 -1.35%
2010-06-08 0 3.710 3.710 3.740 3.700 3.770 277,000 1,034,620 3.7351 2.600 2.600 2.621 2.593 2.642 395,265 2.6175 0.00%
2010-06-07 0 3.710 3.710 3.730 3.650 3.730 246,000 904,450 3.6766 2.600 2.600 2.614 2.558 2.614 351,029 2.5766 -1.33%
2010-06-04 0 3.760 3.730 3.770 3.710 3.790 442,000 1,658,050 3.7512 2.635 2.614 2.642 2.600 2.656 630,711 2.6289 0.80%
2010-06-03 0 3.730 3.720 3.740 3.670 3.770 884,000 3,284,400 3.7154 2.614 2.607 2.621 2.572 2.642 1,261,422 2.6037 3.04%
2010-06-02 0 3.620 3.620 3.660 3.610 3.700 651,000 2,376,760 3.6509 2.537 2.537 2.565 2.530 2.593 928,943 2.5586 -2.16%
2010-06-01 0 3.700 3.700 3.750 3.690 3.850 432,000 1,625,820 3.7635 2.593 2.593 2.628 2.586 2.698 616,442 2.6374 -2.63%
2010-05-31 0 3.800 3.760 3.820 3.730 3.880 651,000 2,476,680 3.8044 2.663 2.635 2.677 2.614 2.719 928,943 2.6661 2.70%
2010-05-28 0 3.700 3.670 3.710 3.650 3.920 2,449,000 9,114,780 3.7218 2.593 2.572 2.600 2.558 2.747 3,494,596 2.6083 -0.80%
2010-05-27 0 3.730 3.740 3.750 3.600 3.740 1,664,000 6,065,010 3.6448 2.614 2.621 2.628 2.523 2.621 2,374,441 2.5543 1.36%
2010-05-26 0 3.680 3.650 3.680 3.630 3.840 257,000 942,870 3.6688 2.579 2.558 2.579 2.544 2.691 366,726 2.5711 -2.39%
2010-05-25 0 3.770 3.680 3.770 3.680 3.900 398,000 1,495,750 3.7582 2.642 2.579 2.642 2.579 2.733 567,925 2.6337 -3.08%
2010-05-24 0 3.890 3.850 3.890 3.810 4.000 768,000 2,971,110 3.8686 2.726 2.698 2.726 2.670 2.803 1,095,896 2.7111 -0.26%
2010-05-20 0 3.900 3.860 3.920 3.840 4.060 1,078,000 4,206,990 3.9026 2.733 2.705 2.747 2.691 2.845 1,538,250 2.7349 -2.74%
2010-05-19 0 4.010 4.020 4.200 4.010 4.200 287,000 1,181,740 4.1176 2.810 2.817 2.943 2.810 2.943 409,534 2.8856 -6.09%
2010-05-18 0 4.270 4.220 4.290 4.200 4.310 971,000 4,165,730 4.2901 2.992 2.957 3.006 2.943 3.020 1,385,566 3.0065 0.00%
2010-05-17 0 4.270 4.260 4.270 4.260 4.310 135,000 576,240 4.2684 2.992 2.985 2.992 2.985 3.020 192,638 2.9913 -2.29%
2010-05-14 0 4.370 4.370 4.390 4.320 4.410 471,000 2,062,160 4.3783 3.062 3.062 3.076 3.027 3.091 672,092 3.0683 1.63%
2010-05-13 0 4.370 4.370 4.380 4.350 4.440 403,000 1,765,610 4.3812 3.013 3.013 3.020 3.000 3.062 584,421 3.0211 1.63%
2010-05-12 0 4.300 4.250 4.290 4.200 4.450 600,000 2,577,790 4.2963 2.965 2.931 2.958 2.896 3.069 870,106 2.9626 -3.37%
2010-05-11 0 4.450 4.400 4.450 4.400 4.580 338,000 1,515,350 4.4833 3.069 3.034 3.069 3.034 3.158 490,160 3.0915 -0.89%
2010-05-10 0 4.490 4.390 4.490 4.300 4.490 105,000 456,730 4.3498 3.096 3.027 3.096 2.965 3.096 152,269 2.9995 2.75%
2010-05-07 0 4.370 4.270 4.370 4.260 4.390 291,000 1,257,100 4.3199 3.013 2.944 3.013 2.938 3.027 422,002 2.9789 -0.46%
2010-05-06 0 4.390 4.380 4.450 4.380 4.540 303,000 1,353,900 4.4683 3.027 3.020 3.069 3.020 3.131 439,404 3.0812 -3.30%
2010-05-05 0 4.540 4.540 4.550 4.400 4.600 333,000 1,500,740 4.5067 3.131 3.131 3.138 3.034 3.172 482,909 3.1077 -2.16%
2010-05-04 0 4.640 4.630 4.680 4.640 4.750 263,000 1,232,980 4.6881 3.200 3.193 3.227 3.200 3.275 381,397 3.2328 -1.28%
2010-05-03 0 4.700 4.700 4.750 4.500 4.700 1,177,000 5,484,190 4.6595 3.241 3.241 3.275 3.103 3.241 1,706,859 3.2130 1.73%
2010-04-30 0 4.620 4.620 4.630 4.580 4.640 87,000 400,900 4.6080 3.186 3.186 3.193 3.158 3.200 126,165 3.1776 0.43%
2010-04-29 0 4.600 4.600 4.630 4.600 4.700 255,000 1,188,080 4.6591 3.172 3.172 3.193 3.172 3.241 369,795 3.2128 -1.50%
2010-04-28 0 4.670 4.650 4.680 4.610 4.710 241,000 1,124,650 4.6666 3.220 3.207 3.227 3.179 3.248 349,493 3.2179 -1.89%
2010-04-27 0 4.760 4.730 4.760 4.670 4.820 328,000 1,562,880 4.7649 3.282 3.262 3.282 3.220 3.324 475,658 3.2857 0.00%
2010-04-26 0 4.760 4.750 4.760 4.630 4.800 979,000 4,633,970 4.7334 3.282 3.275 3.282 3.193 3.310 1,419,724 3.2640 2.81%
2010-04-23 0 4.630 4.600 4.630 4.600 4.680 276,000 1,279,010 4.6341 3.193 3.172 3.193 3.172 3.227 400,249 3.1955 -0.64%
2010-04-22 0 4.660 4.630 4.670 4.590 4.670 199,000 918,580 4.6160 3.213 3.193 3.220 3.165 3.220 288,585 3.1830 0.65%
2010-04-21 0 4.630 4.610 4.630 4.500 4.640 466,000 2,134,640 4.5808 3.193 3.179 3.193 3.103 3.200 675,783 3.1588 2.66%
2010-04-20 0 4.510 4.480 4.510 4.490 4.650 700,000 3,196,560 4.5665 3.110 3.089 3.110 3.096 3.207 1,015,124 3.1489 -1.10%
2010-04-19 0 4.560 4.550 4.560 4.450 4.600 619,000 2,797,040 4.5186 3.144 3.138 3.144 3.069 3.172 897,660 3.1159 1.33%
2010-04-16 0 4.500 4.500 4.540 4.420 4.540 635,000 2,848,530 4.4859 3.103 3.103 3.131 3.048 3.131 920,863 3.0933 0.00%
2010-04-15 0 4.500 4.490 4.520 4.500 4.630 421,000 1,925,190 4.5729 3.103 3.096 3.117 3.103 3.193 610,525 3.1533 -1.75%
2010-04-14 0 4.580 4.580 4.600 4.490 4.600 406,000 1,836,530 4.5235 3.158 3.158 3.172 3.096 3.172 588,772 3.1193 1.10%
2010-04-13 0 4.530 4.520 4.550 4.520 4.680 904,000 4,141,600 4.5814 3.124 3.117 3.138 3.117 3.227 1,310,960 3.1592 -3.21%
2010-04-12 0 4.680 4.670 4.680 4.670 4.800 928,000 4,378,830 4.7186 3.227 3.220 3.227 3.220 3.310 1,345,765 3.2538 -2.50%
2010-04-09 0 4.800 4.750 4.840 4.710 4.820 915,000 4,361,340 4.7665 3.310 3.275 3.338 3.248 3.324 1,326,912 3.2868 1.91%
2010-04-08 0 4.710 4.680 4.710 4.680 4.900 1,204,000 5,756,630 4.7813 3.248 3.227 3.248 3.227 3.379 1,746,014 3.2970 -3.29%
2010-04-07 0 4.870 4.830 4.870 4.490 4.900 3,658,000 17,359,680 4.7457 3.358 3.331 3.358 3.096 3.379 5,304,749 3.2725 8.46%
2010-04-01 0 4.490 4.420 4.490 4.110 4.490 3,715,000 15,942,280 4.2913 3.096 3.048 3.096 2.834 3.096 5,387,409 2.9592 4.42%
2010-03-31 0 4.300 4.290 4.300 4.250 4.500 674,000 2,926,490 4.3420 2.965 2.958 2.965 2.931 3.103 977,420 2.9941 -3.15%
2010-03-30 0 4.440 4.430 4.450 4.400 4.490 1,678,000 7,472,450 4.4532 3.062 3.055 3.069 3.034 3.096 2,433,398 3.0708 1.37%
2010-03-29 0 4.380 4.380 4.400 4.360 4.450 1,943,000 8,602,059 4.4272 3.020 3.020 3.034 3.007 3.069 2,817,695 3.0529 0.00%
2010-03-26 0 4.380 4.370 4.400 4.360 4.500 580,000 2,574,900 4.4395 3.020 3.013 3.034 3.007 3.103 841,103 3.0613 -2.23%
2010-03-25 0 4.480 4.480 4.500 4.300 4.500 874,000 3,892,860 4.4541 3.089 3.089 3.103 2.965 3.103 1,267,455 3.0714 1.82%
2010-03-24 0 4.400 4.390 4.410 4.350 4.450 1,108,000 4,869,800 4.3951 3.034 3.027 3.041 3.000 3.069 1,606,797 3.0308 2.33%
2010-03-23 0 4.300 4.250 4.270 4.250 4.490 2,151,000 9,467,930 4.4016 2.965 2.931 2.944 2.931 3.096 3,119,331 3.0352 0.00%
2010-03-22 0 4.300 4.270 4.300 4.040 4.300 3,911,000 15,911,920 4.0685 2.965 2.944 2.965 2.786 2.965 5,671,644 2.8055 8.04%
2010-03-19 0 3.980 3.970 4.040 3.910 4.050 576,000 2,289,960 3.9756 2.744 2.738 2.786 2.696 2.793 835,302 2.7415 -0.50%
2010-03-18 0 4.000 3.990 4.040 3.970 4.050 674,000 2,696,990 4.0015 2.758 2.751 2.786 2.738 2.793 977,420 2.7593 -0.74%
2010-03-17 0 4.030 4.030 4.070 4.000 4.050 149,000 599,520 4.0236 2.779 2.779 2.807 2.758 2.793 216,076 2.7746 0.00%
2010-03-16 0 4.030 4.010 4.130 4.000 4.030 140,000 562,390 4.0171 2.779 2.765 2.848 2.758 2.779 203,025 2.7701 0.00%
2010-03-15 0 4.030 4.000 4.030 4.010 4.050 286,000 1,151,610 4.0266 2.779 2.758 2.779 2.765 2.793 414,751 2.7766 0.00%
2010-03-12 0 4.030 4.030 4.050 4.030 4.060 263,000 1,061,740 4.0370 2.779 2.779 2.793 2.779 2.800 381,397 2.7838 -0.74%
2010-03-11 0 4.060 4.060 4.090 4.050 4.120 316,000 1,288,540 4.0777 2.800 2.800 2.820 2.793 2.841 458,256 2.8118 -1.46%
2010-03-10 0 4.120 4.110 4.120 4.070 4.150 276,000 1,131,410 4.0993 2.841 2.834 2.841 2.807 2.862 400,249 2.8268 0.49%
2010-03-09 0 4.100 4.100 4.120 4.080 4.100 309,000 1,264,700 4.0929 2.827 2.827 2.841 2.813 2.827 448,105 2.8223 0.49%
2010-03-08 0 4.080 4.070 4.100 4.010 4.130 593,000 2,427,700 4.0939 2.813 2.807 2.827 2.765 2.848 859,955 2.8231 0.25%
2010-03-05 0 4.070 4.060 4.070 4.050 4.070 281,000 1,140,070 4.0572 2.807 2.800 2.807 2.793 2.807 407,500 2.7977 0.25%
2010-03-04 0 4.060 4.050 4.060 4.040 4.120 519,000 2,114,290 4.0738 2.800 2.793 2.800 2.786 2.841 752,642 2.8092 -2.17%
2010-03-03 0 4.150 4.150 4.160 4.150 4.180 490,000 2,036,890 4.1569 2.862 2.862 2.869 2.862 2.882 710,587 2.8665 -0.48%
2010-03-02 0 4.170 4.170 4.200 4.110 4.260 197,000 826,720 4.1965 2.876 2.876 2.896 2.834 2.938 285,685 2.8938 0.24%
2010-03-01 0 4.160 4.150 4.160 4.120 4.210 261,000 1,083,460 4.1512 2.869 2.862 2.869 2.841 2.903 378,496 2.8625 1.22%
2010-02-26 0 4.110 4.110 4.130 4.060 4.150 83,000 341,100 4.1096 2.834 2.834 2.848 2.800 2.862 120,365 2.8339 0.49%
2010-02-25 0 4.090 4.090 4.130 4.080 4.200 416,000 1,715,420 4.1236 2.820 2.820 2.848 2.813 2.896 603,274 2.8435 -2.39%
2010-02-24 0 4.190 4.150 4.190 4.090 4.190 323,000 1,341,880 4.1544 2.889 2.862 2.889 2.820 2.889 468,407 2.8648 1.95%
2010-02-23 0 4.110 4.110 4.120 4.020 4.130 613,000 2,518,430 4.1084 2.834 2.834 2.841 2.772 2.848 888,959 2.8330 1.73%
2010-02-22 0 4.040 4.030 4.040 3.950 4.060 695,000 2,806,300 4.0378 2.786 2.779 2.786 2.724 2.800 1,007,873 2.7844 3.06%
2010-02-19 0 3.920 3.920 3.930 3.900 3.980 346,000 1,354,100 3.9136 2.703 2.703 2.710 2.689 2.744 501,761 2.6987 -1.75%
2010-02-18 0 3.990 3.990 4.000 3.990 4.070 206,000 825,110 4.0054 2.751 2.751 2.758 2.751 2.807 298,737 2.7620 0.00%
2010-02-17 0 3.990 3.980 4.000 3.970 4.010 248,000 990,950 3.9958 2.751 2.744 2.758 2.738 2.765 359,644 2.7554 1.27%
2010-02-12 0 3.940 3.920 3.970 3.910 3.980 878,000 3,452,100 3.9318 2.717 2.703 2.738 2.696 2.744 1,273,256 2.7112 -0.25%
2010-02-11 0 3.950 3.940 3.980 3.900 4.050 452,000 1,790,790 3.9619 2.724 2.717 2.744 2.689 2.793 655,480 2.7320 1.02%
2010-02-10 0 3.910 3.890 3.910 3.900 4.000 616,000 2,427,730 3.9411 2.696 2.682 2.696 2.689 2.758 893,309 2.7177 0.26%
2010-02-09 0 3.900 3.890 3.900 3.800 4.020 729,000 2,861,140 3.9247 2.689 2.682 2.689 2.620 2.772 1,057,179 2.7064 -2.50%
2010-02-08 0 4.000 3.990 4.030 3.990 4.100 275,000 1,106,870 4.0250 2.758 2.751 2.779 2.751 2.827 398,799 2.7755 0.00%
2010-02-05 0 4.000 3.980 4.000 3.950 4.150 1,034,000 4,149,090 4.0127 2.758 2.744 2.758 2.724 2.862 1,499,483 2.7670 -4.31%
2010-02-04 0 4.180 4.100 4.180 4.100 4.250 198,000 825,490 4.1691 2.882 2.827 2.882 2.827 2.931 287,135 2.8749 -0.95%
2010-02-03 0 4.220 4.190 4.220 4.190 4.280 765,000 3,223,730 4.2140 2.910 2.889 2.910 2.889 2.951 1,109,386 2.9059 1.69%
2010-02-02 0 4.150 4.150 4.220 4.150 4.340 1,045,000 4,428,150 4.2375 2.862 2.862 2.910 2.862 2.993 1,515,435 2.9220 0.00%
2010-02-01 0 4.150 4.110 4.150 4.070 4.330 396,000 1,635,690 4.1305 2.862 2.834 2.862 2.807 2.986 574,270 2.8483 1.97%
2010-01-29 0 4.070 4.050 4.130 4.040 4.150 549,000 2,247,620 4.0940 2.807 2.793 2.848 2.786 2.862 796,147 2.8231 -1.21%
2010-01-28 0 4.120 4.080 4.120 4.080 4.220 544,000 2,263,980 4.1617 2.841 2.813 2.841 2.813 2.910 788,896 2.8698 0.00%
2010-01-27 0 4.120 4.100 4.140 3.760 4.310 1,295,000 5,328,720 4.1148 2.841 2.827 2.855 2.593 2.972 1,877,980 2.8375 -4.41%
2010-01-26 0 4.310 4.280 4.330 4.280 4.500 764,000 3,327,390 4.3552 2.972 2.951 2.986 2.951 3.103 1,107,935 3.0032 -4.22%
2010-01-25 0 4.500 4.490 4.520 4.470 4.690 591,000 2,678,940 4.5329 3.103 3.096 3.117 3.082 3.234 857,055 3.1258 -1.53%
2010-01-22 0 4.570 4.560 4.570 4.400 4.900 1,183,000 5,406,830 4.5704 3.151 3.144 3.151 3.034 3.379 1,715,560 3.1516 -3.79%
2010-01-21 0 4.750 4.770 4.850 4.720 5.000 695,000 3,358,490 4.8324 3.275 3.289 3.344 3.255 3.448 1,007,873 3.3323 -4.81%
2010-01-20 0 4.990 4.990 5.020 4.660 5.000 1,226,000 5,885,950 4.8009 3.441 3.441 3.462 3.213 3.448 1,777,917 3.3106 7.78%
2010-01-19 0 4.630 4.650 4.670 4.390 4.850 2,915,000 13,768,650 4.7234 3.193 3.207 3.220 3.027 3.344 4,227,267 3.2571 5.71%
2010-01-18 0 4.380 4.360 4.400 4.250 4.560 1,462,500 6,415,315 4.3865 3.020 3.007 3.034 2.931 3.144 2,120,884 3.0248 5.80%
2010-01-15 0 4.140 4.130 4.220 4.120 4.350 841,000 3,557,060 4.2296 2.855 2.848 2.910 2.841 3.000 1,219,599 2.9166 -0.24%
2010-01-14 0 4.150 4.140 4.170 4.090 4.150 379,000 1,560,580 4.1176 2.862 2.855 2.876 2.820 2.862 549,617 2.8394 1.47%
2010-01-13 0 4.090 4.090 4.110 3.990 4.110 322,000 1,298,210 4.0317 2.820 2.820 2.834 2.751 2.834 466,957 2.7801 2.25%
2010-01-12 0 4.000 4.000 4.040 3.910 4.020 401,000 1,590,810 3.9671 2.758 2.758 2.786 2.696 2.772 581,521 2.7356 1.52%
2010-01-11 0 3.940 3.940 3.960 3.940 4.020 451,000 1,791,530 3.9724 2.717 2.717 2.731 2.717 2.772 654,030 2.7392 0.77%
2010-01-08 0 3.910 3.910 3.950 3.910 4.090 203,000 800,780 3.9447 2.696 2.696 2.724 2.696 2.820 294,386 2.7202 -1.76%
2010-01-07 0 3.980 3.980 3.990 3.850 4.040 499,000 1,970,220 3.9483 2.744 2.744 2.751 2.655 2.786 723,638 2.7227 -1.49%
2010-01-06 0 4.040 4.050 4.060 3.990 4.080 482,000 1,941,260 4.0275 2.786 2.793 2.800 2.751 2.813 698,985 2.7773 0.25%
2010-01-05 0 4.030 4.000 4.030 3.800 4.050 1,214,000 4,820,260 3.9706 2.779 2.758 2.779 2.620 2.793 1,760,515 2.7380 0.25%
2010-01-04 0 4.020 4.000 4.040 3.980 4.060 255,000 1,030,400 4.0408 2.772 2.758 2.786 2.744 2.800 369,795 2.7864 0.00%
2009-12-31 0 4.020 3.990 4.050 3.950 4.060 190,000 767,630 4.0402 2.772 2.751 2.793 2.724 2.800 275,534 2.7860 0.75%
2009-12-30 0 3.990 3.990 4.000 3.920 4.000 150,000 592,720 3.9515 2.751 2.751 2.758 2.703 2.758 217,527 2.7248 -0.25%
2009-12-29 0 4.000 4.000 4.100 3.950 4.050 110,000 439,540 3.9958 2.758 2.758 2.827 2.724 2.793 159,520 2.7554 -0.25%
2009-12-28 0 4.010 4.010 4.060 3.890 4.060 145,500 583,245 4.0086 2.765 2.765 2.800 2.682 2.800 211,001 2.7642 3.35%
2009-12-24 0 3.880 3.880 3.990 3.850 3.920 115,000 448,520 3.9002 2.676 2.676 2.751 2.655 2.703 166,770 2.6894 -1.02%
2009-12-23 0 3.920 3.880 3.950 3.680 3.950 267,500 1,036,795 3.8759 2.703 2.676 2.724 2.538 2.724 387,922 2.6727 -0.76%
2009-12-22 0 3.950 3.860 3.950 3.860 3.950 171,000 664,410 3.8854 2.724 2.662 2.724 2.662 2.724 247,980 2.6793 2.33%
2009-12-21 0 3.860 3.860 3.890 3.850 3.900 117,000 451,300 3.8573 2.662 2.662 2.682 2.655 2.689 169,671 2.6599 -1.03%
2009-12-18 0 3.900 3.870 4.030 3.900 4.030 971,000 3,865,640 3.9811 2.689 2.669 2.779 2.689 2.779 1,408,122 2.7452 -4.65%
2009-12-17 0 4.090 4.000 4.100 4.070 4.150 744,000 3,050,190 4.0997 2.820 2.758 2.827 2.807 2.862 1,078,932 2.8270 -0.49%
2009-12-16 0 4.110 4.110 4.150 4.050 4.300 697,000 2,914,780 4.1819 2.834 2.834 2.862 2.793 2.965 1,010,774 2.8837 -3.07%
2009-12-15 0 4.240 4.230 4.280 4.170 4.320 387,000 1,647,200 4.2563 2.924 2.917 2.951 2.876 2.979 561,219 2.9350 2.17%
2009-12-14 0 4.150 4.220 4.240 4.100 4.240 1,751,000 7,285,240 4.1606 2.862 2.910 2.924 2.827 2.924 2,539,261 2.8690 -2.35%
2009-12-11 0 4.250 4.200 4.250 4.170 4.250 489,500 2,063,380 4.2153 2.931 2.896 2.931 2.876 2.931 709,862 2.9067 2.91%
2009-12-10 0 4.130 4.130 4.150 4.050 4.150 679,000 2,800,560 4.1245 2.848 2.848 2.862 2.793 2.862 984,670 2.8442 0.24%
2009-12-09 0 4.120 4.050 4.120 4.000 4.150 545,000 2,220,360 4.0741 2.841 2.793 2.841 2.758 2.862 790,347 2.8093 -0.72%
2009-12-08 0 4.150 4.120 4.150 3.950 4.190 1,008,000 4,098,520 4.0660 2.862 2.841 2.862 2.724 2.889 1,461,779 2.8038 5.60%
2009-12-07 0 3.930 3.900 3.930 3.810 3.960 492,000 1,906,300 3.8746 2.710 2.689 2.710 2.627 2.731 713,487 2.6718 3.42%
2009-12-04 0 3.800 3.770 3.820 3.710 3.840 350,000 1,319,390 3.7697 2.620 2.600 2.634 2.558 2.648 507,562 2.5995 2.43%
2009-12-03 0 3.710 3.700 3.770 3.700 3.800 302,000 1,135,350 3.7594 2.558 2.551 2.600 2.551 2.620 437,954 2.5924 -2.37%
2009-12-02 0 3.800 3.800 3.810 3.750 3.800 350,000 1,317,320 3.7638 2.620 2.620 2.627 2.586 2.620 507,562 2.5954 1.33%
2009-12-01 0 3.750 3.700 3.760 3.570 3.750 126,000 461,810 3.6652 2.586 2.551 2.593 2.462 2.586 182,722 2.5274 3.31%
2009-11-30 0 3.630 3.610 3.630 3.600 3.700 363,000 1,319,520 3.6350 2.503 2.489 2.503 2.482 2.551 526,414 2.5066 3.13%
2009-11-27 0 3.520 3.500 3.560 3.500 3.620 1,642,000 5,853,680 3.5650 2.427 2.413 2.455 2.413 2.496 2,381,191 2.4583 -5.38%
2009-11-26 0 3.720 3.670 3.760 3.630 3.730 112,000 413,330 3.6904 2.565 2.531 2.593 2.503 2.572 162,420 2.5448 0.81%
2009-11-25 0 3.690 3.690 3.710 3.630 3.800 441,000 1,625,090 3.6850 2.545 2.545 2.558 2.503 2.620 639,528 2.5411 -2.89%
2009-11-24 0 3.800 3.800 3.880 3.740 3.800 58,000 218,550 3.7681 2.620 2.620 2.676 2.579 2.620 84,110 2.5984 0.00%
2009-11-23 0 3.800 3.780 3.820 3.760 3.840 167,000 633,620 3.7941 2.620 2.607 2.634 2.593 2.648 242,180 2.6163 -0.52%
2009-11-20 0 3.820 3.780 3.860 3.820 3.880 25,000 96,850 3.8740 2.634 2.607 2.662 2.634 2.676 36,254 2.6714 -2.05%
2009-11-19 0 3.900 3.850 3.900 3.800 3.900 278,000 1,080,870 3.8880 2.689 2.655 2.689 2.620 2.689 403,149 2.6811 0.00%
2009-11-18 0 3.900 3.880 3.900 3.800 3.900 646,000 2,500,830 3.8713 2.689 2.676 2.689 2.620 2.689 936,815 2.6695 1.83%
2009-11-17 0 3.830 3.730 3.830 3.800 3.830 141,000 536,460 3.8047 2.641 2.572 2.641 2.620 2.641 204,475 2.6236 0.52%
2009-11-16 0 3.810 3.770 3.810 3.650 3.900 801,000 3,026,750 3.7787 2.627 2.600 2.627 2.517 2.689 1,161,592 2.6057 5.83%
2009-11-13 0 3.600 3.580 3.600 3.580 3.650 399,000 1,436,080 3.5992 2.482 2.469 2.482 2.469 2.517 578,621 2.4819 0.28%
2009-11-12 0 3.590 3.590 3.600 3.550 3.670 387,000 1,399,890 3.6173 2.476 2.476 2.482 2.448 2.531 561,219 2.4944 -0.28%
2009-11-11 0 3.600 3.560 3.600 3.540 3.600 282,000 1,003,260 3.5577 2.482 2.455 2.482 2.441 2.482 408,950 2.4533 0.00%
2009-11-10 0 3.600 3.580 3.600 3.580 3.660 562,000 2,029,420 3.6111 2.482 2.469 2.482 2.469 2.524 815,000 2.4901 0.56%
2009-11-09 0 3.580 3.580 3.600 3.560 3.650 424,000 1,526,910 3.6012 2.469 2.469 2.482 2.455 2.517 614,875 2.4833 -1.92%
2009-11-06 0 3.650 3.630 3.650 3.630 3.720 260,000 951,590 3.6600 2.517 2.503 2.517 2.503 2.565 377,046 2.5238 -1.35%
2009-11-05 0 3.700 3.670 3.700 3.660 3.750 210,000 774,930 3.6901 2.551 2.531 2.551 2.524 2.586 304,537 2.5446 1.65%
2009-11-04 0 3.640 3.640 3.680 3.620 3.720 223,000 817,310 3.6651 2.510 2.510 2.538 2.496 2.565 323,390 2.5273 -1.89%
2009-11-03 0 3.710 3.710 3.750 3.700 3.830 102,000 386,870 3.7928 2.558 2.558 2.586 2.551 2.641 147,918 2.6154 -2.37%
2009-11-02 0 3.800 3.770 3.800 3.520 3.800 185,000 682,640 3.6899 2.620 2.600 2.620 2.427 2.620 268,283 2.5445 0.26%
2009-10-30 0 3.790 3.740 3.800 3.730 3.850 99,000 375,710 3.7951 2.613 2.579 2.620 2.572 2.655 143,568 2.6170 2.16%
2009-10-29 0 3.710 3.680 3.710 3.650 3.780 239,000 880,120 3.6825 2.558 2.538 2.558 2.517 2.607 346,592 2.5394 -3.13%
2009-10-28 0 3.830 3.780 3.830 3.750 3.830 207,000 784,960 3.7921 2.641 2.607 2.641 2.586 2.641 300,187 2.6149 0.00%
2009-10-27 0 3.830 3.820 3.860 3.820 3.860 84,000 321,990 3.8332 2.641 2.634 2.662 2.634 2.662 121,815 2.6433 -1.29%
2009-10-23 0 3.880 3.880 3.920 3.800 3.940 405,000 1,578,340 3.8971 2.676 2.676 2.703 2.620 2.717 587,322 2.6874 1.84%
2009-10-22 0 3.810 3.810 3.860 3.780 3.900 364,000 1,395,460 3.8337 2.627 2.627 2.662 2.607 2.689 527,865 2.6436 -2.31%
2009-10-21 0 3.900 3.880 3.920 3.880 3.960 117,000 456,490 3.9016 2.689 2.676 2.703 2.676 2.731 169,671 2.6904 0.52%
2009-10-20 0 3.880 3.860 3.880 3.850 4.090 1,115,000 4,362,710 3.9127 2.676 2.662 2.676 2.655 2.820 1,616,948 2.6981 -4.20%
2009-10-19 1 - - - - - 0 0 - 2.793 - - - - 0 - 0.00%
2009-10-16 1 - - - - - 0 0 - 2.793 - - - - 0 - 0.00%
2009-10-15 0 4.050 4.010 4.060 4.000 4.350 601,000 2,468,120 4.1067 2.793 2.765 2.800 2.758 3.000 871,557 2.8319 -4.03%
2009-10-14 0 4.220 4.180 4.220 4.040 4.260 1,211,000 5,052,100 4.1718 2.910 2.882 2.910 2.786 2.938 1,756,165 2.8768 4.46%
2009-10-13 0 4.040 3.990 4.040 3.980 4.060 1,039,000 4,166,870 4.0105 2.786 2.751 2.786 2.744 2.800 1,506,734 2.7655 3.32%
2009-10-12 0 3.910 3.890 3.940 3.810 3.950 545,000 2,129,890 3.9081 2.696 2.682 2.717 2.627 2.724 790,347 2.6949 2.89%
2009-10-09 0 3.800 3.800 3.840 3.730 3.870 419,000 1,601,930 3.8232 2.620 2.620 2.648 2.572 2.669 607,624 2.6364 0.00%
2009-10-08 0 3.800 3.800 3.820 3.710 3.820 290,000 1,094,530 3.7742 2.620 2.620 2.634 2.558 2.634 420,551 2.6026 2.70%
2009-10-07 0 3.700 3.700 3.750 3.610 3.750 170,000 627,630 3.6919 2.551 2.551 2.586 2.489 2.586 246,530 2.5459 2.21%
2009-10-06 0 3.620 3.620 3.650 3.610 3.640 234,000 844,900 3.6107 2.496 2.496 2.517 2.489 2.510 339,341 2.4898 -0.55%
2009-10-05 0 3.640 3.560 3.640 3.530 3.640 153,000 551,250 3.6029 2.510 2.455 2.510 2.434 2.510 221,877 2.4845 1.11%
2009-10-02 0 3.600 3.600 3.650 3.570 3.600 36,000 129,030 3.5842 2.482 2.482 2.517 2.462 2.482 52,206 2.4715 0.00%
2009-09-30 0 3.600 3.600 3.650 3.600 3.690 99,000 364,200 3.6788 2.482 2.482 2.517 2.482 2.545 143,568 2.5368 -1.64%
2009-09-29 0 3.660 3.620 3.660 3.600 3.680 135,000 489,950 3.6293 2.524 2.496 2.524 2.482 2.538 195,774 2.5026 3.10%
2009-09-28 0 3.550 3.550 3.600 3.550 3.680 123,000 445,090 3.6186 2.448 2.448 2.482 2.448 2.538 178,372 2.4953 -3.53%
2009-09-25 0 3.680 3.660 3.680 3.630 3.740 197,000 718,850 3.6490 2.538 2.524 2.538 2.503 2.579 285,685 2.5162 -1.60%
2009-09-24 0 3.740 3.740 3.750 3.710 3.800 58,000 217,080 3.7428 2.579 2.579 2.586 2.558 2.620 84,110 2.5809 -1.58%
2009-09-23 0 3.800 3.780 3.800 3.780 3.840 710,000 2,700,860 3.8040 2.620 2.607 2.620 2.607 2.648 1,029,626 2.6231 0.00%
2009-09-22 0 3.830 3.840 3.850 3.800 3.840 228,000 872,400 3.8263 2.620 2.627 2.634 2.600 2.627 333,251 2.6178 -1.29%
2009-09-21 0 3.880 3.830 3.880 3.810 3.960 527,000 2,037,240 3.8657 2.655 2.620 2.655 2.607 2.709 770,277 2.6448 -2.02%
2009-09-18 0 3.960 3.950 3.960 3.760 3.960 1,972,000 7,636,220 3.8723 2.709 2.702 2.709 2.572 2.709 2,882,327 2.6493 0.51%
2009-09-17 0 3.940 3.830 3.940 3.820 3.970 1,818,000 7,057,460 3.8820 2.696 2.620 2.696 2.614 2.716 2,657,236 2.6559 1.03%
2009-09-16 0 3.900 3.850 3.900 3.800 3.910 584,000 2,258,430 3.8672 2.668 2.634 2.668 2.600 2.675 853,590 2.6458 2.09%
2009-09-15 0 3.820 3.810 3.820 3.800 3.930 114,000 435,400 3.8193 2.614 2.607 2.614 2.600 2.689 166,625 2.6130 -2.55%
2009-09-14 0 3.920 3.920 3.970 3.850 3.990 546,000 2,134,800 3.9099 2.682 2.682 2.716 2.634 2.730 798,048 2.6750 -1.01%
2009-09-11 0 3.960 3.960 3.980 3.850 4.150 1,827,000 7,266,510 3.9773 2.709 2.709 2.723 2.634 2.839 2,670,391 2.7211 -0.25%
2009-09-10 0 3.970 3.970 3.980 3.890 4.050 1,560,000 6,206,110 3.9783 2.716 2.716 2.723 2.661 2.771 2,280,137 2.7218 3.66%
2009-09-09 0 3.830 3.840 3.850 3.640 3.840 1,749,000 6,594,320 3.7703 2.620 2.627 2.634 2.490 2.627 2,556,384 2.5795 5.51%
2009-09-08 0 3.630 3.620 3.630 3.570 3.640 298,000 1,073,330 3.6018 2.484 2.477 2.484 2.442 2.490 435,565 2.4642 1.40%
2009-09-07 0 3.580 3.580 3.630 3.570 3.660 630,000 2,265,780 3.5965 2.449 2.449 2.484 2.442 2.504 920,824 2.4606 0.28%
2009-09-04 0 3.570 3.570 3.590 3.510 3.620 322,000 1,149,940 3.5712 2.442 2.442 2.456 2.401 2.477 470,644 2.4433 -1.38%
2009-09-03 0 3.620 3.600 3.650 3.550 3.750 591,000 2,161,170 3.6568 2.477 2.463 2.497 2.429 2.566 863,821 2.5019 3.43%
2009-09-02 0 3.500 3.500 3.550 3.300 3.510 531,000 1,825,600 3.4380 2.395 2.395 2.429 2.258 2.401 776,123 2.3522 6.06%
2009-09-01 0 3.300 3.300 3.350 3.300 3.310 59,000 194,900 3.3034 2.258 2.258 2.292 2.258 2.265 86,236 2.2601 0.00%
2009-08-31 0 3.300 3.210 3.300 3.180 3.300 747,000 2,420,540 3.2403 2.258 2.196 2.258 2.176 2.258 1,091,835 2.2169 0.00%
2009-08-28 0 3.300 3.270 3.300 3.170 3.300 125,000 411,880 3.2950 2.258 2.237 2.258 2.169 2.258 182,703 2.2544 -2.65%
2009-08-27 0 3.390 3.360 3.390 3.250 3.400 131,000 438,380 3.3464 2.319 2.299 2.319 2.224 2.326 191,473 2.2895 0.00%
2009-08-26 0 3.390 3.330 3.400 3.250 3.390 358,000 1,180,050 3.2962 2.319 2.278 2.326 2.224 2.319 523,262 2.2552 5.28%
2009-08-25 0 3.220 3.180 3.260 3.150 3.250 241,000 769,690 3.1937 2.203 2.176 2.230 2.155 2.224 352,252 2.1851 -0.92%
2009-08-24 0 3.250 3.200 3.250 3.070 3.250 1,026,000 3,214,270 3.1328 2.224 2.189 2.224 2.100 2.224 1,499,628 2.1434 1.56%
2009-08-21 0 3.200 3.150 3.200 3.080 3.210 111,000 350,150 3.1545 2.189 2.155 2.189 2.107 2.196 162,240 2.1582 0.31%
2009-08-20 0 3.190 3.180 3.240 3.150 3.210 290,000 922,130 3.1798 2.183 2.176 2.217 2.155 2.196 423,872 2.1755 -0.31%
2009-08-19 0 3.200 3.250 3.260 3.160 3.220 306,000 978,810 3.1987 2.189 2.224 2.230 2.162 2.203 447,258 2.1885 1.91%
2009-08-18 0 3.140 3.140 3.200 3.100 3.210 553,000 1,740,000 3.1465 2.148 2.148 2.189 2.121 2.196 808,279 2.1527 -3.38%
2009-08-17 0 3.250 3.230 3.250 3.230 3.280 123,000 399,560 3.2485 2.224 2.210 2.224 2.210 2.244 179,780 2.2225 -1.52%
2009-08-14 0 3.300 3.300 3.370 3.200 3.300 331,000 1,080,900 3.2656 2.258 2.258 2.306 2.189 2.258 483,798 2.2342 0.92%
2009-08-13 0 3.270 3.260 3.310 3.120 3.300 123,000 404,220 3.2863 2.237 2.230 2.265 2.135 2.258 179,780 2.2484 -1.21%
2009-08-12 0 3.310 3.310 3.330 3.280 3.300 187,000 615,790 3.2930 2.265 2.265 2.278 2.244 2.258 273,324 2.2530 -1.19%
2009-08-11 0 3.350 3.330 3.360 3.300 3.370 396,000 1,315,270 3.3214 2.292 2.278 2.299 2.258 2.306 578,804 2.2724 0.30%
2009-08-10 0 3.340 3.340 3.370 3.300 3.420 365,000 1,213,750 3.3253 2.285 2.285 2.306 2.258 2.340 533,494 2.2751 1.21%
2009-08-07 0 3.300 3.300 3.360 3.300 3.450 774,000 2,597,980 3.3566 2.258 2.258 2.299 2.258 2.360 1,131,299 2.2965 -4.35%
2009-08-06 0 3.450 3.430 3.460 3.430 3.500 426,000 1,469,940 3.4506 2.360 2.347 2.367 2.347 2.395 622,653 2.3608 -1.43%
2009-08-05 0 3.500 3.460 3.500 3.470 3.550 443,000 1,551,470 3.5022 2.395 2.367 2.395 2.374 2.429 647,500 2.3961 -0.85%
2009-08-04 0 3.530 3.530 3.540 3.500 3.690 542,000 1,960,450 3.6171 2.415 2.415 2.422 2.395 2.525 792,201 2.4747 -0.28%
2009-08-03 0 3.540 3.530 3.540 3.480 3.580 1,440,000 5,089,520 3.5344 2.422 2.415 2.422 2.381 2.449 2,104,742 2.4181 1.14%
2009-07-31 0 3.500 3.480 3.500 3.440 3.530 612,000 2,135,960 3.4901 2.395 2.381 2.395 2.354 2.415 894,515 2.3878 2.94%
2009-07-30 0 3.400 3.400 3.460 3.300 3.500 830,000 2,829,250 3.4087 2.326 2.326 2.367 2.258 2.395 1,213,150 2.3322 -1.73%
2009-07-29 0 3.460 3.460 3.490 3.360 3.610 1,914,000 6,602,400 3.4495 2.367 2.367 2.388 2.299 2.470 2,797,552 2.3601 -5.21%
2009-07-28 0 3.650 3.630 3.680 3.500 3.800 1,857,000 6,865,510 3.6971 2.497 2.484 2.518 2.395 2.600 2,714,240 2.5294 4.29%
2009-07-27 0 3.500 3.500 3.520 3.250 3.500 2,762,000 9,357,100 3.3878 2.395 2.395 2.408 2.224 2.395 4,037,011 2.3178 8.36%
2009-07-24 0 3.230 3.210 3.250 2.880 3.300 6,290,000 19,527,800 3.1046 2.210 2.196 2.224 1.970 2.258 9,193,628 2.1241 29.20%
2009-07-23 0 2.500 2.460 2.500 2.460 2.530 202,000 507,240 2.5111 1.710 1.683 1.710 1.683 1.731 295,248 1.7180 0.00%
2009-07-22 0 2.500 2.500 2.560 2.380 2.620 1,647,000 4,157,420 2.5242 1.710 1.710 1.751 1.628 1.793 2,407,298 1.7270 6.38%
2009-07-21 0 2.350 2.350 2.390 2.350 2.460 142,000 346,350 2.4391 1.608 1.608 1.635 1.608 1.683 207,551 1.6687 -3.29%
2009-07-20 0 2.430 2.430 2.440 2.350 2.450 687,000 1,648,130 2.3990 1.663 1.663 1.669 1.608 1.676 1,004,137 1.6413 1.25%
2009-07-17 0 2.400 2.380 2.400 2.180 2.480 2,593,000 6,068,990 2.3405 1.642 1.628 1.642 1.491 1.697 3,789,997 1.6013 10.09%
2009-07-16 0 2.180 2.160 2.180 2.180 2.200 243,000 532,340 2.1907 1.491 1.478 1.491 1.491 1.505 355,175 1.4988 0.00%
2009-07-15 0 2.180 2.160 2.180 2.150 2.200 282,000 617,120 2.1884 1.491 1.478 1.491 1.471 1.505 412,179 1.4972 0.00%
2009-07-14 0 2.180 2.130 2.180 2.090 2.200 270,000 575,180 2.1303 1.491 1.457 1.491 1.430 1.505 394,639 1.4575 4.31%
2009-07-13 0 2.090 2.090 2.180 2.090 2.110 134,000 281,250 2.0989 1.430 1.430 1.491 1.430 1.444 195,858 1.4360 -2.79%
2009-07-10 0 2.150 2.120 2.240 2.150 2.200 6,000 12,950 2.1583 1.471 1.450 1.533 1.471 1.505 8,770 1.4767 -2.27%
2009-07-09 0 2.200 2.150 2.200 2.150 2.200 95,000 208,260 2.1922 1.505 1.471 1.505 1.471 1.505 138,854 1.4998 4.76%
2009-07-08 0 2.100 2.100 2.150 2.060 2.170 205,000 430,050 2.0978 1.437 1.437 1.471 1.409 1.485 299,633 1.4353 0.00%
2009-07-07 0 2.100 2.100 2.170 2.030 2.170 452,000 939,970 2.0796 1.437 1.437 1.485 1.389 1.485 660,655 1.4228 -3.23%
2009-07-06 0 2.170 2.170 2.240 2.100 2.170 222,000 480,230 2.1632 1.485 1.485 1.533 1.437 1.485 324,481 1.4800 -1.36%
2009-07-03 0 2.200 2.150 2.200 2.150 2.200 149,000 323,330 2.1700 1.505 1.471 1.505 1.471 1.505 217,782 1.4846 0.00%
2009-07-02 0 2.200 2.200 2.300 2.200 2.300 132,000 298,100 2.2583 1.505 1.505 1.574 1.505 1.574 192,935 1.5451 -3.08%
2009-06-30 0 2.270 2.260 2.280 2.270 2.280 100,000 227,980 2.2798 1.553 1.546 1.560 1.553 1.560 146,163 1.5598 -1.30%
2009-06-29 0 2.300 2.290 2.300 2.170 2.310 646,000 1,460,790 2.2613 1.574 1.567 1.574 1.485 1.580 944,210 1.5471 5.02%
2009-06-26 0 2.190 2.170 2.200 2.160 2.200 166,000 361,070 2.1751 1.498 1.485 1.505 1.478 1.505 242,630 1.4882 1.86%
2009-06-25 0 2.150 2.100 2.150 2.080 2.160 187,000 397,540 2.1259 1.471 1.437 1.471 1.423 1.478 273,324 1.4545 1.42%
2009-06-24 0 2.120 2.100 2.120 2.060 2.120 235,000 487,700 2.0753 1.450 1.437 1.450 1.409 1.450 343,482 1.4199 3.41%
2009-06-23 0 2.050 2.050 2.100 2.040 2.130 2,903,000 5,960,310 2.0532 1.403 1.403 1.437 1.396 1.457 4,243,101 1.4047 -3.76%
2009-06-22 0 2.130 2.130 2.150 2.100 2.150 230,000 488,530 2.1240 1.457 1.457 1.471 1.437 1.471 336,174 1.4532 -0.47%
2009-06-19 0 2.140 2.120 2.140 2.130 2.200 320,000 687,380 2.1481 1.464 1.450 1.464 1.457 1.505 467,720 1.4696 -2.73%
2009-06-18 0 2.200 2.200 2.210 2.080 2.200 444,000 955,920 2.1530 1.505 1.505 1.512 1.423 1.505 648,962 1.4730 0.92%
2009-06-17 0 2.180 2.160 2.210 2.110 2.220 112,000 242,980 2.1695 1.491 1.478 1.512 1.444 1.519 163,702 1.4843 0.93%
2009-06-16 0 2.160 2.160 2.230 2.130 2.230 535,000 1,162,190 2.1723 1.478 1.478 1.526 1.457 1.526 781,970 1.4862 -4.00%
2009-06-15 0 2.250 2.250 2.300 2.240 2.300 342,000 771,620 2.2562 1.539 1.539 1.574 1.533 1.574 499,876 1.5436 -2.17%
2009-06-12 0 2.300 2.250 2.300 2.220 2.320 513,000 1,175,680 2.2918 1.574 1.539 1.574 1.519 1.587 749,814 1.5680 -0.86%
2009-06-11 0 2.320 2.320 2.350 2.300 2.350 571,000 1,334,470 2.3371 1.587 1.587 1.608 1.574 1.608 834,589 1.5990 0.00%
2009-06-10 0 2.320 2.310 2.320 2.320 2.370 109,000 253,860 2.3290 1.587 1.580 1.587 1.587 1.621 159,317 1.5934 -1.28%
2009-06-09 0 2.350 2.330 2.350 2.280 2.370 5,676,000 13,066,800 2.3021 1.608 1.594 1.608 1.560 1.621 8,296,190 1.5750 0.00%
2009-06-08 0 2.350 2.340 2.390 2.350 2.400 865,000 2,047,710 2.3673 1.608 1.601 1.635 1.608 1.642 1,264,307 1.6196 -4.08%
2009-06-05 0 2.450 2.380 2.460 2.380 2.450 172,000 412,970 2.4010 1.676 1.628 1.683 1.628 1.676 251,400 1.6427 2.51%
2009-06-04 0 2.390 2.380 2.450 2.380 2.480 299,000 721,790 2.4140 1.635 1.628 1.676 1.628 1.697 437,026 1.6516 -4.02%
2009-06-03 0 2.490 2.480 2.490 2.450 2.500 598,000 1,486,210 2.4853 1.704 1.697 1.704 1.676 1.710 874,052 1.7004 -0.40%
2009-06-02 0 2.500 2.450 2.500 2.350 2.500 580,000 1,417,050 2.4432 1.710 1.676 1.710 1.608 1.710 847,743 1.6716 2.04%
2009-06-01 0 2.450 2.450 2.500 2.450 2.680 665,000 1,668,060 2.5084 1.676 1.676 1.710 1.676 1.834 971,981 1.7161 -2.00%
2009-05-29 0 2.500 2.490 2.500 2.500 2.640 1,361,000 3,413,820 2.5083 1.710 1.704 1.710 1.710 1.806 1,989,273 1.7161 -1.57%
2009-05-27 0 2.540 2.540 2.550 2.480 2.600 934,000 2,392,350 2.5614 1.738 1.738 1.745 1.697 1.779 1,365,159 1.7524 3.25%
2009-05-26 0 2.460 2.460 2.480 2.280 2.460 830,000 1,966,840 2.3697 1.683 1.683 1.697 1.560 1.683 1,213,150 1.6213 6.49%
2009-05-25 0 2.310 2.310 2.370 2.280 2.380 163,000 378,980 2.3250 1.580 1.580 1.621 1.560 1.628 238,245 1.5907 1.76%
2009-05-22 0 2.330 2.330 2.370 2.300 2.340 292,000 677,290 2.3195 1.553 1.553 1.580 1.533 1.560 438,076 1.5461 0.00%
2009-05-21 0 2.330 2.310 2.330 2.300 2.340 311,000 720,750 2.3175 1.553 1.540 1.553 1.533 1.560 466,581 1.5447 -0.43%
2009-05-20 0 2.340 2.340 2.350 2.330 2.340 419,000 979,260 2.3371 1.560 1.560 1.566 1.553 1.560 628,609 1.5578 0.00%
2009-05-19 0 2.340 2.310 2.350 2.300 2.360 529,000 1,228,230 2.3218 1.560 1.540 1.566 1.533 1.573 793,637 1.5476 1.74%
2009-05-18 0 2.300 2.290 2.300 2.250 2.320 507,000 1,162,040 2.2920 1.533 1.526 1.533 1.500 1.546 760,632 1.5277 -0.86%
2009-05-15 0 2.320 2.280 2.320 2.250 2.380 639,000 1,478,310 2.3135 1.546 1.520 1.546 1.500 1.586 958,666 1.5420 0.43%
2009-05-14 0 2.310 2.310 2.340 2.250 2.360 1,351,000 3,113,950 2.3049 1.540 1.540 1.560 1.500 1.573 2,026,850 1.5363 -2.53%
2009-05-13 0 2.370 2.370 2.400 2.360 2.450 920,000 2,222,180 2.4154 1.580 1.580 1.600 1.573 1.633 1,380,239 1.6100 0.42%
2009-05-12 0 2.360 2.360 2.390 2.260 2.380 1,271,000 2,970,380 2.3370 1.573 1.573 1.593 1.506 1.586 1,906,830 1.5578 6.79%
2009-05-11 0 2.210 2.190 2.210 2.200 2.400 1,649,000 3,809,510 2.3102 1.473 1.460 1.473 1.466 1.600 2,473,928 1.5399 0.91%
2009-05-08 0 2.190 2.180 2.200 2.010 2.230 2,481,000 5,186,180 2.0904 1.460 1.453 1.466 1.340 1.486 3,722,144 1.3933 7.35%
2009-05-07 0 2.040 2.050 2.060 2.020 2.110 492,000 1,010,930 2.0547 1.360 1.366 1.373 1.346 1.406 738,128 1.3696 2.00%
2009-05-06 0 2.000 1.990 2.000 1.950 2.040 1,372,000 2,745,580 2.0012 1.333 1.326 1.333 1.300 1.360 2,058,356 1.3339 4.17%
2009-05-05 0 1.920 1.920 1.930 1.840 2.100 2,611,000 5,024,100 1.9242 1.280 1.280 1.286 1.226 1.400 3,917,177 1.2826 -6.80%
2009-05-04 0 2.060 2.040 2.110 2.000 2.100 738,000 1,505,820 2.0404 1.373 1.360 1.406 1.333 1.400 1,107,191 1.3600 3.00%
2009-04-30 0 2.000 1.910 2.000 1.930 2.030 512,000 1,018,740 1.9897 1.333 1.273 1.333 1.286 1.353 768,133 1.3263 5.26%
2009-04-29 0 1.900 1.880 1.940 1.850 1.900 43,000 81,550 1.8965 1.266 1.253 1.293 1.233 1.266 64,511 1.2641 2.15%
2009-04-28 0 1.860 1.860 1.880 1.860 1.870 51,000 95,110 1.8649 1.240 1.240 1.253 1.240 1.246 76,513 1.2431 -2.11%
2009-04-27 0 1.900 1.860 1.950 1.900 1.970 133,000 255,420 1.9205 1.266 1.240 1.300 1.266 1.313 199,535 1.2801 -5.00%
2009-04-24 0 2.000 1.970 2.000 1.960 2.000 48,000 94,700 1.9729 1.333 1.313 1.333 1.306 1.333 72,012 1.3151 0.50%
2009-04-23 0 1.990 1.950 1.990 1.990 1.990 5,000 9,790 1.9580 1.326 1.300 1.326 1.326 1.326 7,501 1.3051 0.51%
2009-04-22 0 1.980 1.960 1.980 1.960 2.000 66,000 130,720 1.9806 1.320 1.306 1.320 1.306 1.333 99,017 1.3202 0.51%
2009-04-21 0 1.970 1.960 2.000 1.950 2.000 103,000 203,830 1.9789 1.313 1.306 1.333 1.300 1.333 154,527 1.3191 -2.96%
2009-04-20 0 2.030 2.030 2.100 2.000 2.130 627,000 1,289,940 2.0573 1.353 1.353 1.400 1.333 1.420 940,663 1.3713 -0.98%
2009-04-17 0 2.050 2.030 2.060 2.000 2.150 754,000 1,536,490 2.0378 1.366 1.353 1.373 1.333 1.433 1,131,196 1.3583 0.00%
2009-04-16 0 2.050 2.050 2.100 2.010 2.140 124,000 254,920 2.0558 1.366 1.366 1.400 1.340 1.426 186,032 1.3703 -4.21%
2009-04-15 0 2.140 2.050 2.140 2.050 2.150 62,000 128,910 2.0792 1.426 1.366 1.426 1.366 1.433 93,016 1.3859 -1.38%
2009-04-14 0 2.170 2.090 2.170 2.070 2.200 273,000 582,590 2.1340 1.446 1.393 1.446 1.380 1.466 409,571 1.4224 13.02%
2009-04-09 0 1.920 1.920 2.000 1.910 2.000 106,000 211,080 1.9913 1.280 1.280 1.333 1.273 1.333 159,027 1.3273 2.67%
2009-04-08 0 1.870 1.870 1.950 1.800 1.950 93,000 170,630 1.8347 1.246 1.246 1.300 1.200 1.300 139,524 1.2229 -4.10%
2009-04-07 0 1.950 1.940 1.980 1.950 1.950 30,000 58,500 1.9500 1.300 1.293 1.320 1.300 1.300 45,008 1.2998 -2.99%
2009-04-06 0 2.010 2.000 2.050 1.980 2.100 192,000 384,810 2.0042 1.340 1.333 1.366 1.320 1.400 288,050 1.3359 -1.95%
2009-04-03 0 2.050 1.920 2.050 1.920 2.100 30,000 59,530 1.9843 1.366 1.280 1.366 1.280 1.400 45,008 1.3227 5.13%
2009-04-02 0 1.950 1.940 1.950 1.900 1.950 159,000 306,050 1.9248 1.300 1.293 1.300 1.266 1.300 238,541 1.2830 2.63%
2009-04-01 0 1.900 1.900 1.970 1.810 1.900 66,000 120,630 1.8277 1.266 1.266 1.313 1.206 1.266 99,017 1.2183 5.56%
2009-03-31 0 1.800 1.800 1.870 1.780 1.860 91,000 167,200 1.8374 1.200 1.200 1.246 1.186 1.240 136,524 1.2247 1.12%
2009-03-30 0 1.780 1.780 1.870 1.710 1.850 160,000 285,660 1.7854 1.186 1.186 1.246 1.140 1.233 240,042 1.1900 -4.81%
2009-03-27 0 1.870 1.870 1.950 1.820 1.860 47,000 86,250 1.8351 1.246 1.246 1.300 1.213 1.240 70,512 1.2232 1.08%
2009-03-26 0 1.850 1.850 1.860 1.840 1.850 66,000 122,000 1.8485 1.233 1.233 1.240 1.226 1.233 99,017 1.2321 3.93%
2009-03-25 0 1.780 1.740 1.840 1.690 1.800 160,000 283,330 1.7708 1.186 1.160 1.226 1.126 1.200 240,042 1.1803 3.49%
2009-03-24 0 1.720 1.680 1.720 1.680 1.750 457,000 784,850 1.7174 1.146 1.120 1.146 1.120 1.166 685,619 1.1447 0.00%
2009-03-23 0 1.720 1.710 1.760 1.650 1.760 635,000 1,064,440 1.6763 1.146 1.140 1.173 1.100 1.173 952,665 1.1173 3.61%
2009-03-20 0 1.660 1.660 1.800 - - 0 0 - 1.106 1.106 1.200 - - 0 - 0.00%
2009-03-19 0 1.660 1.660 1.700 1.650 1.720 42,000 71,080 1.6924 1.106 1.106 1.133 1.100 1.146 63,011 1.1281 -3.49%
2009-03-18 0 1.720 1.670 1.800 1.720 1.750 100,000 173,120 1.7312 1.146 1.113 1.200 1.146 1.166 150,026 1.1539 -6.01%
2009-03-17 0 1.830 1.830 2.000 1.830 1.830 1,000 1,830 1.8300 1.220 1.220 1.333 1.220 1.220 1,500 1.2198 -1.08%
2009-03-16 0 1.850 1.760 2.030 1.750 1.860 36,000 66,840 1.8567 1.233 1.173 1.353 1.166 1.240 54,009 1.2376 -0.54%
2009-03-13 0 1.860 1.860 1.990 1.850 1.860 90,000 167,300 1.8589 1.240 1.240 1.326 1.233 1.240 135,023 1.2390 0.00%
2009-03-12 0 1.860 1.900 1.990 1.860 1.860 34,000 63,240 1.8600 1.240 1.266 1.326 1.240 1.240 51,009 1.2398 0.54%
2009-03-11 0 1.850 1.890 1.940 1.820 1.850 382,000 706,040 1.8483 1.233 1.260 1.293 1.213 1.233 573,099 1.2320 1.65%
2009-03-10 0 1.820 1.700 1.820 - - 0 0 - 1.213 1.133 1.213 - - 0 - -1.62%
2009-03-09 0 1.850 1.700 1.850 - - 0 0 - 1.233 1.133 1.233 - - 0 - 0.00%
2009-03-06 0 1.850 1.700 1.850 - - 0 0 - 1.233 1.133 1.233 - - 0 - 0.00%
2009-03-05 0 1.850 1.850 1.900 1.800 1.810 146,000 263,900 1.8075 1.233 1.233 1.266 1.200 1.206 219,038 1.2048 2.78%
2009-03-04 0 1.800 1.800 1.850 1.800 1.850 34,000 62,120 1.8271 1.200 1.200 1.233 1.200 1.233 51,009 1.2178 -2.70%
2009-03-03 0 1.850 1.750 1.850 1.750 1.850 3,000 5,350 1.7833 1.233 1.166 1.233 1.166 1.233 4,501 1.1887 -5.13%
2009-03-02 0 1.950 1.700 1.950 - - 0 0 - 1.300 1.133 1.300 - - 0 - 0.00%
2009-02-27 0 1.950 1.750 1.950 - - 0 0 - 1.300 1.166 1.300 - - 0 - 0.00%
2009-02-26 0 1.950 1.950 1.960 1.900 1.950 421,000 813,850 1.9331 1.300 1.300 1.306 1.266 1.300 631,609 1.2885 2.63%
2009-02-25 0 1.900 1.820 1.900 1.900 1.900 10,000 19,000 1.9000 1.266 1.213 1.266 1.266 1.266 15,003 1.2664 -0.52%
2009-02-24 0 1.910 1.900 1.990 1.890 1.910 81,000 153,890 1.8999 1.273 1.266 1.326 1.260 1.273 121,521 1.2664 0.53%
2009-02-23 0 1.900 1.900 1.970 1.900 1.900 15,000 28,500 1.9000 1.266 1.266 1.313 1.266 1.266 22,504 1.2664 -4.52%
2009-02-20 0 1.990 1.990 2.010 1.990 2.010 90,000 180,300 2.0033 1.326 1.326 1.340 1.326 1.340 135,023 1.3353 -1.97%
2009-02-19 0 2.030 2.010 2.050 2.030 2.030 110,000 223,300 2.0300 1.353 1.340 1.366 1.353 1.353 165,029 1.3531 0.00%
2009-02-18 0 2.030 2.000 2.060 1.950 2.030 209,000 420,020 2.0097 1.353 1.333 1.373 1.300 1.353 313,554 1.3395 1.50%
2009-02-17 0 2.000 2.000 2.050 1.980 2.000 70,000 139,600 1.9943 1.333 1.333 1.366 1.320 1.333 105,018 1.3293 -0.50%
2009-02-16 0 2.010 2.010 2.070 1.960 2.000 150,000 299,200 1.9947 1.340 1.340 1.380 1.306 1.333 225,039 1.3295 -0.99%
2009-02-13 0 2.030 2.010 2.080 2.000 2.030 77,000 154,950 2.0123 1.353 1.340 1.386 1.333 1.353 115,520 1.3413 0.50%
2009-02-12 0 2.020 1.980 2.030 2.000 2.020 288,000 578,920 2.0101 1.346 1.320 1.353 1.333 1.346 432,075 1.3399 0.50%
2009-02-11 0 2.010 1.990 2.040 1.970 2.010 150,000 298,460 1.9897 1.340 1.326 1.360 1.313 1.340 225,039 1.3263 1.01%
2009-02-10 0 1.990 1.900 1.990 1.920 2.020 10,000 19,570 1.9570 1.326 1.266 1.326 1.280 1.346 15,003 1.3044 2.58%
2009-02-09 0 1.940 1.900 1.940 1.900 2.150 170,000 342,960 2.0174 1.293 1.266 1.293 1.266 1.433 255,044 1.3447 -7.18%
2009-02-06 0 2.090 2.040 2.090 1.920 2.090 305,000 604,700 1.9826 1.393 1.360 1.393 1.280 1.393 457,579 1.3215 14.21%
2009-02-05 0 1.830 1.830 1.900 1.800 1.860 45,000 82,080 1.8240 1.220 1.220 1.266 1.200 1.240 67,512 1.2158 -1.08%
2009-02-04 0 1.850 1.850 1.880 1.740 1.850 171,000 311,380 1.8209 1.233 1.233 1.253 1.160 1.233 256,544 1.2137 2.78%
2009-02-03 0 1.800 1.710 1.820 1.730 1.800 402,000 707,310 1.7595 1.200 1.140 1.213 1.153 1.200 603,104 1.1728 5.26%
2009-02-02 0 1.710 1.710 1.730 1.700 1.710 176,000 300,180 1.7056 1.140 1.140 1.153 1.133 1.140 264,046 1.1368 0.59%
2009-01-30 0 1.700 1.600 1.780 - - 0 0 - 1.133 1.066 1.186 - - 0 - 0.00%
2009-01-29 0 1.700 1.530 1.700 1.700 1.790 21,000 35,790 1.7043 1.133 1.020 1.133 1.133 1.193 31,505 1.1360 -2.30%
2009-01-23 0 1.740 1.600 1.740 1.630 1.740 2,000 3,370 1.6850 1.160 1.066 1.160 1.086 1.160 3,001 1.1231 0.00%
2009-01-22 0 1.740 1.740 1.750 1.660 1.770 623,000 1,059,230 1.7002 1.160 1.160 1.166 1.106 1.180 934,662 1.1333 11.54%
2009-01-21 0 1.560 1.500 1.660 1.490 1.600 61,000 91,370 1.4979 1.040 1.000 1.106 0.993 1.066 91,516 0.9984 -2.50%
2009-01-20 0 1.600 1.540 1.600 1.600 1.600 81,000 129,600 1.6000 1.066 1.026 1.066 1.066 1.066 121,521 1.0665 0.00%
2009-01-19 0 1.600 1.600 1.650 1.600 1.680 199,000 329,830 1.6574 1.066 1.066 1.100 1.066 1.120 298,552 1.1048 -3.03%
2009-01-16 0 1.650 1.500 1.650 1.530 1.650 70,000 107,540 1.5363 1.100 1.000 1.100 1.020 1.100 105,018 1.0240 0.61%
2009-01-15 0 1.640 1.450 1.640 1.680 1.720 7,000 11,960 1.7086 1.093 0.966 1.093 1.120 1.146 10,502 1.1389 1.23%
2009-01-14 0 1.620 1.550 1.620 1.620 1.620 20,000 32,400 1.6200 1.080 1.033 1.080 1.080 1.080 30,005 1.0798 0.00%
2009-01-13 0 1.620 1.480 1.620 1.620 1.660 289,000 476,650 1.6493 1.080 0.986 1.080 1.080 1.106 433,575 1.0993 -1.82%
2009-01-12 0 1.650 1.510 1.670 1.650 1.680 281,000 465,340 1.6560 1.100 1.006 1.113 1.100 1.120 421,573 1.1038 3.12%
2009-01-09 0 1.600 1.600 1.640 1.600 1.600 12,000 19,200 1.6000 1.066 1.066 1.093 1.066 1.066 18,003 1.0665 -1.84%
2009-01-08 0 1.630 1.590 1.620 1.620 1.640 100,000 162,940 1.6294 1.086 1.060 1.080 1.080 1.093 150,026 1.0861 -1.21%
2009-01-07 0 1.650 1.640 1.650 1.650 1.680 112,000 185,290 1.6544 1.100 1.093 1.100 1.100 1.120 168,029 1.1027 0.00%
2009-01-06 0 1.650 1.630 1.650 1.550 1.650 57,000 91,220 1.6004 1.100 1.086 1.100 1.033 1.100 85,515 1.0667 2.48%
2009-01-05 0 1.610 1.600 1.640 1.600 1.660 202,000 324,720 1.6075 1.073 1.066 1.093 1.066 1.106 303,052 1.0715 3.87%
2009-01-02 0 1.550 1.510 1.630 1.530 1.550 41,000 63,350 1.5451 1.033 1.006 1.086 1.020 1.033 61,511 1.0299 0.00%
2008-12-31 0 1.550 1.430 1.560 - - 0 0 - 1.033 0.953 1.040 - - 0 - 0.00%
2008-12-30 0 1.550 1.440 1.550 1.420 1.550 12,000 17,170 1.4308 1.033 0.960 1.033 0.947 1.033 18,003 0.9537 -3.13%
2008-12-29 0 1.600 1.450 1.600 1.400 1.600 4,000 5,800 1.4500 1.066 0.966 1.066 0.933 1.066 6,001 0.9665 7.38%
2008-12-24 0 1.490 1.480 1.640 - - 0 0 - 0.993 0.986 1.093 - - 0 - 0.00%
2008-12-23 0 1.490 1.490 1.530 1.490 1.510 145,000 218,410 1.5063 0.993 0.993 1.020 0.993 1.006 217,538 1.0040 -1.32%
2008-12-22 0 1.510 1.510 1.530 1.500 1.540 76,000 115,040 1.5137 1.006 1.006 1.020 1.000 1.026 114,020 1.0089 -1.95%
2008-12-19 0 1.540 1.540 1.570 1.500 1.570 132,000 203,860 1.5444 1.026 1.026 1.046 1.000 1.046 198,034 1.0294 0.00%
2008-12-18 0 1.540 1.440 1.540 1.540 1.540 3,000 4,620 1.5400 1.026 0.960 1.026 1.026 1.026 4,501 1.0265 0.00%
2008-12-17 0 1.540 1.540 1.590 1.530 1.590 267,000 411,750 1.5421 1.026 1.026 1.060 1.020 1.060 400,569 1.0279 1.32%
2008-12-16 0 1.520 1.430 1.510 1.620 1.620 1,000 1,620 1.6200 1.013 0.953 1.006 1.080 1.080 1,500 1.0798 -0.65%
2008-12-15 0 1.530 1.400 1.530 1.450 1.530 59,000 88,000 1.4915 1.020 0.933 1.020 0.966 1.020 88,515 0.9942 6.99%
2008-12-12 0 1.430 1.430 1.480 1.400 1.530 17,000 24,170 1.4218 0.953 0.953 0.986 0.933 1.020 25,504 0.9477 0.00%
2008-12-11 0 1.430 1.430 1.690 1.410 1.590 47,000 68,740 1.4626 0.953 0.953 1.126 0.940 1.060 70,512 0.9749 -4.67%
2008-12-10 0 1.500 1.500 1.550 1.340 1.510 186,000 276,590 1.4870 1.000 1.000 1.033 0.893 1.006 279,048 0.9912 4.90%
2008-12-09 0 1.430 1.380 1.430 1.360 1.450 149,000 213,990 1.4362 0.953 0.920 0.953 0.907 0.966 223,539 0.9573 1.42%
2008-12-08 0 1.410 1.410 1.530 1.310 1.500 140,000 198,620 1.4187 0.940 0.940 1.020 0.873 1.000 210,036 0.9456 0.71%
2008-12-05 0 1.400 1.320 1.440 - - 0 0 - 0.933 0.880 0.960 - - 0 - 0.00%
2008-12-04 0 1.400 1.400 1.460 1.400 1.400 5,000 7,000 1.4000 0.933 0.933 0.973 0.933 0.933 7,501 0.9332 0.00%
2008-12-03 0 1.400 1.380 1.400 1.350 1.400 18,000 24,690 1.3717 0.933 0.920 0.933 0.900 0.933 27,005 0.9143 0.00%
2008-12-02 0 1.400 1.360 1.400 1.360 1.500 105,000 146,630 1.3965 0.933 0.907 0.933 0.907 1.000 157,527 0.9308 -6.67%
2008-12-01 0 1.500 1.500 1.550 1.350 1.500 117,000 163,700 1.3991 1.000 1.000 1.033 0.900 1.000 175,530 0.9326 11.11%
2008-11-28 0 1.350 1.300 1.350 1.300 1.350 103,000 134,750 1.3083 0.900 0.867 0.900 0.867 0.900 154,527 0.8720 2.27%
2008-11-27 0 1.320 1.300 1.430 1.300 1.350 45,000 59,490 1.3220 0.880 0.867 0.953 0.867 0.900 67,512 0.8812 1.54%
2008-11-26 0 1.300 1.300 1.400 1.300 1.300 42,000 54,600 1.3000 0.867 0.867 0.933 0.867 0.867 63,011 0.8665 0.00%
2008-11-25 0 1.300 1.300 1.420 1.300 1.300 50,000 65,000 1.3000 0.867 0.867 0.947 0.867 0.867 75,013 0.8665 0.00%
2008-11-24 0 1.300 1.300 1.430 1.300 1.300 21,000 27,300 1.3000 0.867 0.867 0.953 0.867 0.867 31,505 0.8665 0.00%
2008-11-21 0 1.300 1.300 1.350 1.300 1.300 220,000 286,000 1.3000 0.867 0.867 0.900 0.867 0.867 330,057 0.8665 0.00%
2008-11-20 0 1.300 1.300 1.330 1.200 1.410 16,000 20,250 1.2656 0.867 0.867 0.887 0.800 0.940 24,004 0.8436 -3.70%
2008-11-19 0 1.350 1.350 1.370 1.350 1.350 40,000 54,000 1.3500 0.900 0.900 0.913 0.900 0.900 60,010 0.8998 -1.46%
2008-11-18 0 1.370 1.350 1.380 1.350 1.370 123,000 167,050 1.3581 0.913 0.900 0.920 0.900 0.913 184,532 0.9053 0.00%
2008-11-17 0 1.370 1.310 1.370 1.230 1.420 72,000 90,630 1.2588 0.913 0.873 0.913 0.820 0.947 108,019 0.8390 0.00%
2008-11-14 0 1.370 1.260 1.370 1.350 1.390 12,000 16,540 1.3783 0.913 0.840 0.913 0.900 0.927 18,003 0.9187 11.38%
2008-11-13 0 1.230 1.180 1.350 1.180 1.230 70,000 85,610 1.2230 0.820 0.787 0.900 0.787 0.820 105,018 0.8152 -5.38%
2008-11-12 0 1.300 1.210 1.380 1.200 1.300 47,000 57,690 1.2274 0.867 0.807 0.920 0.800 0.867 70,512 0.8182 0.00%
2008-11-11 0 1.300 1.270 1.350 1.260 1.300 12,000 15,560 1.2967 0.867 0.847 0.900 0.840 0.867 18,003 0.8643 3.17%
2008-11-10 0 1.260 1.260 1.300 1.260 1.300 71,000 90,340 1.2724 0.840 0.840 0.867 0.840 0.867 106,518 0.8481 0.00%
2008-11-07 0 1.260 1.280 1.400 1.200 1.360 19,000 24,340 1.2811 0.840 0.853 0.933 0.800 0.907 28,505 0.8539 -8.70%
2008-11-06 0 1.380 1.300 1.380 1.400 1.400 10,000 14,000 1.4000 0.920 0.867 0.920 0.933 0.933 15,003 0.9332 -4.83%
2008-11-05 0 1.450 1.310 1.450 1.310 1.490 107,000 155,790 1.4560 0.966 0.873 0.966 0.873 0.993 160,528 0.9705 3.57%
2008-11-04 0 1.400 1.260 1.400 1.260 1.400 12,000 15,260 1.2717 0.933 0.840 0.933 0.840 0.933 18,003 0.8476 0.00%
2008-11-03 0 1.400 1.320 1.400 1.320 1.400 90,000 121,710 1.3523 0.933 0.880 0.933 0.880 0.933 135,023 0.9014 6.06%
2008-10-31 0 1.320 1.210 1.330 1.180 1.320 83,000 101,330 1.2208 0.880 0.807 0.887 0.787 0.880 124,522 0.8138 11.86%
2008-10-30 0 1.180 1.120 1.180 1.100 1.180 22,000 25,000 1.1364 0.787 0.747 0.787 0.733 0.787 33,006 0.7574 9.26%
2008-10-29 0 1.080 1.050 1.120 1.050 1.080 15,000 16,110 1.0740 0.720 0.700 0.747 0.700 0.720 22,504 0.7159 2.86%
2008-10-28 0 1.050 1.050 1.080 1.040 1.100 273,000 288,450 1.0566 0.700 0.700 0.720 0.693 0.733 409,571 0.7043 -8.70%
2008-10-27 0 1.150 1.110 1.150 1.000 1.300 1,243,000 1,364,160 1.0975 0.767 0.740 0.767 0.667 0.867 1,864,822 0.7315 -12.88%
2008-10-24 0 1.320 1.300 1.370 1.320 1.400 109,000 146,990 1.3485 0.880 0.867 0.913 0.880 0.933 163,528 0.8989 -5.71%
2008-10-23 0 1.400 1.360 1.400 1.350 1.400 162,000 223,540 1.3799 0.933 0.907 0.933 0.900 0.933 243,042 0.9198 -6.67%
2008-10-22 0 1.500 1.410 1.500 1.540 1.580 20,000 31,200 1.5600 1.000 0.940 1.000 1.026 1.053 30,005 1.0398 -3.23%
2008-10-21 0 1.550 1.400 1.550 1.450 1.570 88,000 129,940 1.4766 1.033 0.933 1.033 0.966 1.046 132,023 0.9842 -1.90%
2008-10-20 0 1.580 1.500 1.580 1.500 1.590 154,000 243,070 1.5784 1.053 1.000 1.053 1.000 1.060 231,040 1.0521 5.33%
2008-10-17 0 1.500 1.440 1.500 1.450 1.550 92,000 142,030 1.5438 1.000 0.960 1.000 0.966 1.033 138,024 1.0290 3.45%
2008-10-16 0 1.450 1.450 1.480 1.410 1.480 74,000 107,660 1.4549 0.966 0.966 0.986 0.940 0.986 111,019 0.9697 -6.45%
2008-10-15 0 1.550 1.550 1.560 1.490 1.550 489,000 752,980 1.5398 1.033 1.033 1.040 0.993 1.033 733,627 1.0264 4.73%
2008-10-14 0 1.480 1.480 1.500 1.480 1.500 80,000 119,800 1.4975 0.986 0.986 1.000 0.986 1.000 120,021 0.9982 0.00%
2008-10-13 0 1.480 1.480 1.520 1.440 1.520 513,000 760,900 1.4832 0.986 0.986 1.013 0.960 1.013 769,633 0.9887 2.78%
2008-10-10 0 1.440 1.410 1.440 1.410 1.480 843,000 1,216,800 1.4434 0.960 0.940 0.960 0.940 0.986 1,264,719 0.9621 -7.10%
2008-10-09 0 1.550 1.550 1.600 1.500 1.550 498,000 763,100 1.5323 1.033 1.033 1.066 1.000 1.033 747,129 1.0214 4.73%
2008-10-08 0 1.480 1.480 1.510 1.470 1.550 971,000 1,492,020 1.5366 0.986 0.986 1.006 0.980 1.033 1,456,752 1.0242 -9.76%
2008-10-06 0 1.660 1.660 1.680 1.560 1.680 1,388,000 2,255,730 1.6252 1.093 1.093 1.106 1.027 1.106 2,107,755 1.0702 -4.05%
2008-10-03 0 1.730 1.680 1.730 1.650 1.760 163,000 278,740 1.7101 1.139 1.106 1.139 1.087 1.159 247,525 1.1261 -1.70%
2008-10-02 0 1.760 1.680 1.760 1.510 1.800 447,000 768,660 1.7196 1.159 1.106 1.159 0.994 1.185 678,794 1.1324 5.39%
2008-09-30 0 1.670 1.610 1.670 1.430 1.700 807,000 1,241,640 1.5386 1.100 1.060 1.100 0.942 1.119 1,225,474 1.0132 2.45%
2008-09-29 0 1.630 1.600 1.630 1.500 1.750 523,000 862,270 1.6487 1.073 1.054 1.073 0.988 1.152 794,204 1.0857 -4.12%
2008-09-26 0 1.700 1.770 1.840 1.670 1.740 159,000 270,720 1.7026 1.119 1.166 1.212 1.100 1.146 241,450 1.1212 -6.08%
2008-09-25 0 1.810 1.800 1.870 1.800 1.940 139,000 253,230 1.8218 1.192 1.185 1.231 1.185 1.278 211,079 1.1997 -3.72%
2008-09-24 0 1.880 1.760 1.880 1.800 1.880 44,000 80,010 1.8184 1.238 1.159 1.238 1.185 1.238 66,816 1.1975 3.87%
2008-09-23 0 1.810 1.810 1.900 1.800 1.900 571,000 1,047,530 1.8346 1.192 1.192 1.251 1.185 1.251 867,095 1.2081 0.00%
2008-09-22 0 1.810 1.810 1.830 1.630 1.850 563,000 982,340 1.7448 1.192 1.192 1.205 1.073 1.218 854,947 1.1490 2.26%
2008-09-19 0 1.770 1.770 1.780 1.600 1.770 714,000 1,206,020 1.6891 1.166 1.166 1.172 1.054 1.166 1,084,248 1.1123 9.26%
2008-09-18 0 1.620 1.610 1.650 1.500 1.700 1,542,000 2,450,020 1.5889 1.067 1.060 1.087 0.988 1.119 2,341,612 1.0463 -12.43%
2008-09-17 0 1.850 1.890 1.900 1.850 1.950 387,000 737,200 1.9049 1.218 1.245 1.251 1.218 1.284 587,681 1.2544 -3.65%
2008-09-16 0 1.920 1.900 1.920 1.760 1.920 302,000 556,450 1.8425 1.264 1.251 1.264 1.159 1.264 458,604 1.2134 -3.52%
2008-09-12 0 1.990 1.980 2.090 1.960 2.100 166,000 331,460 1.9967 1.310 1.304 1.376 1.291 1.383 252,080 1.3149 2.58%
2008-09-11 0 1.940 1.860 1.940 1.850 1.970 293,000 561,380 1.9160 1.278 1.225 1.278 1.218 1.297 444,937 1.2617 -6.73%
2008-09-10 0 2.080 2.080 2.130 2.000 2.170 455,000 926,690 2.0367 1.370 1.370 1.403 1.317 1.429 690,943 1.3412 -5.02%
2008-09-09 0 2.190 2.190 2.230 2.110 2.340 352,000 774,320 2.1998 1.442 1.442 1.469 1.389 1.541 534,531 1.4486 -6.01%
2008-09-08 0 2.330 2.330 2.340 2.170 2.370 1,351,000 3,099,540 2.2943 1.534 1.534 1.541 1.429 1.561 2,051,568 1.5108 6.88%
2008-09-05 0 2.180 2.150 2.180 1.880 2.230 2,444,000 5,211,670 2.1324 1.436 1.416 1.436 1.238 1.469 3,711,349 1.4043 7.92%
2008-09-04 0 2.020 2.000 2.020 1.740 2.020 1,125,000 2,107,200 1.8731 1.330 1.317 1.330 1.146 1.330 1,708,375 1.2335 18.82%
2008-09-03 0 1.700 1.700 1.730 1.610 1.740 935,000 1,586,190 1.6965 1.119 1.119 1.139 1.060 1.146 1,419,849 1.1172 0.00%
2008-09-02 0 1.700 1.600 1.700 1.600 1.700 74,000 119,580 1.6159 1.119 1.054 1.119 1.054 1.119 112,373 1.0641 -1.16%
2008-09-01 0 1.720 1.650 1.730 1.650 1.720 2,000 3,370 1.6850 1.133 1.087 1.139 1.087 1.133 3,037 1.1096 0.58%
2008-08-29 0 1.710 1.620 1.710 1.620 1.710 91,000 150,350 1.6522 1.126 1.067 1.126 1.067 1.126 138,189 1.0880 0.00%
2008-08-28 0 1.710 1.660 1.710 1.650 1.790 30,000 50,800 1.6933 1.126 1.093 1.126 1.087 1.179 45,557 1.1151 0.59%
2008-08-27 0 1.700 1.650 1.700 1.690 1.750 260,000 442,670 1.7026 1.119 1.087 1.119 1.113 1.152 394,824 1.1212 7.59%
2008-08-26 0 1.580 1.560 1.580 1.460 1.650 151,000 241,830 1.6015 1.040 1.027 1.040 0.961 1.087 229,302 1.0546 -0.63%
2008-08-25 0 1.590 1.590 1.630 1.550 1.620 722,000 1,136,300 1.5738 1.047 1.047 1.073 1.021 1.067 1,096,397 1.0364 2.58%
2008-08-21 0 1.550 1.560 1.570 1.540 1.650 300,000 470,180 1.5673 1.021 1.027 1.034 1.014 1.087 455,567 1.0321 -2.52%
2008-08-20 0 1.590 1.570 1.600 1.570 1.620 262,000 417,350 1.5929 1.047 1.034 1.054 1.034 1.067 397,861 1.0490 -1.24%
2008-08-19 0 1.610 1.560 1.590 1.570 1.670 433,000 692,690 1.5997 1.060 1.027 1.047 1.034 1.100 657,534 1.0535 3.87%
2008-08-18 0 1.550 1.550 1.610 1.550 1.820 1,415,000 2,373,130 1.6771 1.021 1.021 1.060 1.021 1.199 2,148,756 1.1044 -14.36%
2008-08-15 0 1.810 1.750 1.800 1.730 1.840 192,000 339,210 1.7667 1.192 1.152 1.185 1.139 1.212 291,563 1.1634 -1.63%
2008-08-14 0 1.840 1.800 1.840 1.800 1.850 78,000 142,320 1.8246 1.212 1.185 1.212 1.185 1.218 118,447 1.2015 2.22%
2008-08-13 0 1.800 1.800 1.860 1.770 1.780 12,000 21,250 1.7708 1.185 1.185 1.225 1.166 1.172 18,223 1.1661 2.27%
2008-08-12 0 1.760 1.760 1.770 1.760 1.800 141,000 251,530 1.7839 1.159 1.159 1.166 1.159 1.185 214,116 1.1747 0.00%
2008-08-11 0 1.760 1.760 1.770 1.730 1.850 678,000 1,221,920 1.8022 1.159 1.159 1.166 1.139 1.218 1,029,580 1.1868 -6.88%
2008-08-08 0 1.890 1.880 1.890 1.850 1.900 406,000 766,350 1.8876 1.245 1.238 1.245 1.218 1.251 616,533 1.2430 -0.53%
2008-08-07 0 1.900 1.900 1.920 1.870 2.000 382,000 736,430 1.9278 1.251 1.251 1.264 1.231 1.317 580,088 1.2695 -4.52%
2008-08-05 0 1.990 1.940 1.990 1.920 1.990 162,000 314,610 1.9420 1.310 1.278 1.310 1.264 1.310 246,006 1.2789 -0.50%
2008-08-04 0 2.000 1.990 2.000 1.990 2.050 802,000 1,613,120 2.0114 1.317 1.310 1.317 1.310 1.350 1,217,881 1.3245 -2.91%
2008-08-01 0 2.060 2.060 2.150 2.040 2.170 6,000 12,500 2.0833 1.357 1.357 1.416 1.343 1.429 9,111 1.3719 0.00%
2008-07-31 0 2.060 2.040 2.090 2.060 2.090 163,000 336,680 2.0655 1.357 1.343 1.376 1.357 1.376 247,525 1.3602 0.00%
2008-07-30 0 2.060 2.060 2.120 2.060 2.080 133,000 274,960 2.0674 1.357 1.357 1.396 1.357 1.370 201,968 1.3614 1.98%
2008-07-29 0 2.020 2.020 2.050 2.010 2.070 161,000 329,830 2.0486 1.330 1.330 1.350 1.324 1.363 244,487 1.3491 -2.42%
2008-07-28 0 2.070 2.070 2.140 2.070 2.190 18,000 37,630 2.0906 1.363 1.363 1.409 1.363 1.442 27,334 1.3767 -3.27%
2008-07-25 0 2.140 2.140 2.150 2.000 2.130 391,000 808,790 2.0685 1.409 1.409 1.416 1.317 1.403 593,755 1.3622 0.94%
2008-07-24 0 2.120 2.110 2.130 2.030 2.230 913,000 1,974,240 2.1624 1.396 1.389 1.403 1.337 1.469 1,386,441 1.4240 5.47%
2008-07-23 0 2.010 2.010 2.020 1.950 2.050 351,000 700,040 1.9944 1.324 1.324 1.330 1.284 1.350 533,013 1.3134 4.69%
2008-07-22 0 1.920 1.920 1.960 1.830 1.920 184,000 350,300 1.9038 1.264 1.264 1.291 1.205 1.264 279,414 1.2537 0.00%
2008-07-21 0 1.920 1.900 1.930 1.870 2.020 5,303,000 10,417,790 1.9645 1.264 1.251 1.271 1.231 1.330 8,052,899 1.2937 -4.00%
2008-07-18 0 2.000 1.990 2.000 1.910 2.180 833,000 1,682,480 2.0198 1.317 1.310 1.317 1.258 1.436 1,264,957 1.3301 -1.48%
2008-07-17 0 2.030 2.010 2.030 2.010 2.070 510,000 1,036,940 2.0332 1.337 1.324 1.337 1.324 1.363 774,463 1.3389 -0.98%
2008-07-16 0 2.050 2.030 2.050 2.050 2.050 21,000 43,030 2.0490 1.350 1.337 1.350 1.350 1.350 31,890 1.3493 0.99%
2008-07-15 0 2.030 2.030 2.050 2.030 2.130 496,000 1,024,400 2.0653 1.337 1.337 1.350 1.337 1.403 753,203 1.3601 -4.69%
2008-07-14 0 2.130 2.130 2.140 2.130 2.170 179,000 384,910 2.1503 1.403 1.403 1.409 1.403 1.429 271,821 1.4160 -0.47%
2008-07-11 0 2.140 2.120 2.140 2.120 2.170 530,000 1,136,810 2.1449 1.409 1.396 1.409 1.396 1.429 804,834 1.4125 -0.47%
2008-07-10 0 2.150 2.130 2.150 2.130 2.170 215,000 461,770 2.1478 1.416 1.403 1.416 1.403 1.429 326,489 1.4143 0.94%
2008-07-09 0 2.130 2.120 2.200 2.120 2.220 38,000 81,530 2.1455 1.403 1.396 1.449 1.396 1.462 57,705 1.4129 -3.18%
2008-07-08 0 2.200 2.140 2.200 2.200 2.220 29,000 64,000 2.2069 1.449 1.409 1.449 1.449 1.462 44,038 1.4533 -0.90%
2008-07-07 0 2.220 2.200 2.280 2.150 2.200 49,000 107,650 2.1969 1.462 1.449 1.501 1.416 1.449 74,409 1.4467 3.26%
2008-07-04 0 2.150 2.130 2.160 2.150 2.210 303,000 662,580 2.1867 1.416 1.403 1.422 1.416 1.455 460,122 1.4400 -2.71%
2008-07-03 0 2.210 2.200 2.260 2.210 2.300 297,000 665,200 2.2397 1.455 1.449 1.488 1.455 1.515 451,011 1.4749 -2.21%
2008-07-02 0 2.260 2.250 2.260 2.200 2.330 165,000 380,800 2.3079 1.488 1.482 1.488 1.449 1.534 250,562 1.5198 -2.59%
2008-06-30 0 2.320 2.300 2.320 2.210 2.380 188,000 430,900 2.2920 1.528 1.515 1.528 1.455 1.567 285,488 1.5093 0.00%
2008-06-27 0 2.320 2.280 2.320 2.250 2.330 151,000 344,980 2.2846 1.528 1.501 1.528 1.482 1.534 229,302 1.5045 -0.43%
2008-06-26 0 2.330 2.310 2.330 2.300 2.350 370,000 858,370 2.3199 1.534 1.521 1.534 1.515 1.548 561,865 1.5277 0.43%
2008-06-25 0 2.320 2.310 2.350 2.300 2.350 56,000 129,830 2.3184 1.528 1.521 1.548 1.515 1.548 85,039 1.5267 -3.33%
2008-06-24 0 2.400 2.380 2.400 2.380 2.400 76,000 182,020 2.3950 1.580 1.567 1.580 1.567 1.580 115,410 1.5772 0.84%
2008-06-23 0 2.380 2.380 2.400 2.350 2.400 34,000 80,280 2.3612 1.567 1.567 1.580 1.548 1.580 51,631 1.5549 -4.42%
2008-06-20 0 2.490 2.470 2.490 2.440 2.490 203,000 501,430 2.4701 1.640 1.627 1.640 1.607 1.640 308,267 1.6266 2.05%
2008-06-19 0 2.440 2.370 2.440 2.350 2.550 101,000 242,920 2.4051 1.607 1.561 1.607 1.548 1.679 153,374 1.5838 -0.81%
2008-06-18 0 2.460 2.420 2.460 2.420 2.490 49,000 119,820 2.4453 1.620 1.594 1.620 1.594 1.640 74,409 1.6103 -0.81%
2008-06-17 0 2.480 2.400 2.480 2.400 2.500 120,000 289,700 2.4142 1.633 1.580 1.633 1.580 1.646 182,227 1.5898 -0.80%
2008-06-16 0 2.500 2.450 2.500 2.460 2.570 68,000 170,240 2.5035 1.646 1.613 1.646 1.620 1.692 103,262 1.6486 2.04%
2008-06-13 0 2.450 2.420 2.480 2.390 2.500 364,000 897,040 2.4644 1.613 1.594 1.633 1.574 1.646 552,754 1.6229 4.26%
2008-06-12 0 2.350 2.350 2.390 2.300 2.550 940,000 2,230,000 2.3723 1.548 1.548 1.574 1.515 1.679 1,427,442 1.5622 -8.20%
2008-06-11 0 2.560 2.540 2.570 2.540 2.630 565,000 1,463,290 2.5899 1.686 1.673 1.692 1.673 1.732 857,984 1.7055 -1.92%
2008-06-10 0 2.610 2.600 2.610 2.600 2.730 729,000 1,919,570 2.6332 1.719 1.712 1.719 1.712 1.798 1,107,027 1.7340 -5.09%
2008-06-06 0 2.750 2.750 2.760 2.750 2.800 572,000 1,592,870 2.7847 1.811 1.811 1.818 1.811 1.844 868,614 1.8338 -2.48%
2008-06-05 0 2.820 2.820 2.840 2.800 2.860 824,000 2,345,970 2.8471 1.857 1.857 1.870 1.844 1.883 1,251,290 1.8748 -2.76%
2008-06-04 0 2.900 2.880 2.900 2.880 2.960 507,000 1,473,070 2.9055 1.910 1.897 1.910 1.897 1.949 769,908 1.9133 -0.68%
2008-06-03 0 2.920 2.920 2.930 2.860 2.940 1,080,000 3,149,440 2.9161 1.923 1.923 1.929 1.883 1.936 1,640,040 1.9203 0.69%
2008-06-02 0 2.900 2.890 2.900 2.800 2.940 1,658,000 4,801,560 2.8960 1.910 1.903 1.910 1.844 1.936 2,517,765 1.9071 3.57%
2008-05-30 0 2.800 2.780 2.800 2.700 2.840 3,035,000 8,400,680 2.7679 1.844 1.831 1.844 1.778 1.870 4,608,815 1.8227 -1.41%
2008-05-29 0 2.840 2.820 2.840 2.820 2.890 418,000 1,189,590 2.8459 1.870 1.857 1.870 1.857 1.903 634,756 1.8741 -1.05%
2008-05-28 0 2.870 2.870 2.900 2.870 2.920 484,000 1,400,260 2.8931 1.890 1.890 1.910 1.890 1.923 734,981 1.9052 -1.03%
2008-05-27 0 2.900 2.900 2.910 2.850 2.910 188,000 541,780 2.8818 1.910 1.910 1.916 1.877 1.916 285,488 1.8977 2.84%
2008-05-26 0 2.880 2.880 2.890 2.850 2.950 336,000 972,330 2.8938 1.857 1.857 1.863 1.838 1.902 521,091 1.8660 -4.00%
2008-05-23 0 3.000 2.990 3.000 2.980 3.020 378,000 1,135,340 3.0035 1.934 1.928 1.934 1.922 1.947 586,227 1.9367 -0.33%
2008-05-22 0 3.010 3.000 3.010 2.950 3.030 676,000 2,022,900 2.9925 1.941 1.934 1.941 1.902 1.954 1,048,385 1.9295 -1.31%
2008-05-21 0 3.050 3.050 3.060 3.040 3.060 503,000 1,531,850 3.0454 1.967 1.967 1.973 1.960 1.973 780,085 1.9637 -0.65%
2008-05-20 0 3.070 3.070 3.080 3.060 3.200 650,000 2,017,430 3.1037 1.980 1.980 1.986 1.973 2.063 1,008,062 2.0013 -3.76%
2008-05-19 0 3.190 3.180 3.190 3.040 3.190 544,000 1,694,690 3.1152 2.057 2.050 2.057 1.960 2.057 843,671 2.0087 4.93%
2008-05-16 0 3.040 3.030 3.040 3.030 3.080 739,000 2,252,580 3.0481 1.960 1.954 1.960 1.954 1.986 1,146,089 1.9654 -0.33%
2008-05-15 0 3.050 3.040 3.050 3.040 3.080 633,000 1,932,140 3.0524 1.967 1.960 1.967 1.960 1.986 981,698 1.9682 -0.33%
2008-05-14 0 3.060 3.050 3.060 3.050 3.080 740,000 2,261,170 3.0556 1.973 1.967 1.973 1.967 1.986 1,147,640 1.9703 -0.33%
2008-05-13 0 3.070 3.070 3.080 3.010 3.110 1,074,000 3,279,200 3.0533 1.980 1.980 1.986 1.941 2.005 1,665,629 1.9687 -1.29%
2008-05-09 0 3.110 3.100 3.150 3.110 3.200 713,000 2,247,940 3.1528 2.005 1.999 2.031 2.005 2.063 1,105,767 2.0329 -1.89%
2008-05-08 0 3.170 3.170 3.180 3.150 3.220 738,000 2,345,510 3.1782 2.044 2.044 2.050 2.031 2.076 1,144,538 2.0493 -1.55%
2008-05-07 0 3.220 3.210 3.220 3.160 3.290 1,979,000 6,379,920 3.2238 2.076 2.070 2.076 2.038 2.121 3,069,162 2.0787 1.26%
2008-05-06 0 3.180 3.170 3.190 3.060 3.210 3,922,000 12,401,870 3.1621 2.050 2.044 2.057 1.973 2.070 6,082,492 2.0389 2.58%
2008-05-05 0 3.100 3.100 3.120 3.090 3.200 1,559,000 4,874,760 3.1269 1.999 1.999 2.012 1.992 2.063 2,417,798 2.0162 -2.21%
2008-05-02 0 3.170 3.160 3.170 3.130 3.250 2,555,000 8,112,270 3.1751 2.044 2.038 2.044 2.018 2.096 3,962,460 2.0473 1.28%
2008-04-30 0 3.130 3.120 3.130 3.100 3.200 1,262,000 3,963,810 3.1409 2.018 2.012 2.018 1.999 2.063 1,957,192 2.0253 -2.19%
2008-04-29 0 3.200 3.190 3.200 3.190 3.240 1,589,000 5,090,020 3.2033 2.063 2.057 2.063 2.057 2.089 2,464,324 2.0655 0.31%
2008-04-28 0 3.190 3.180 3.190 3.120 3.260 1,710,000 5,449,200 3.1867 2.057 2.050 2.057 2.012 2.102 2,651,979 2.0548 1.92%
2008-04-25 0 3.130 3.120 3.130 3.020 3.400 4,716,000 14,789,230 3.1360 2.018 2.012 2.018 1.947 2.192 7,313,879 2.0221 -6.29%
2008-04-24 0 3.340 3.310 3.340 3.310 3.500 1,541,000 5,271,280 3.4207 2.154 2.134 2.154 2.134 2.257 2,389,883 2.2057 -3.47%
2008-04-23 0 3.460 3.460 3.520 3.450 3.680 693,000 2,461,040 3.5513 2.231 2.231 2.270 2.225 2.373 1,074,749 2.2899 -2.26%
2008-04-22 0 3.540 3.540 3.690 3.530 3.630 342,000 1,215,580 3.5543 2.283 2.283 2.379 2.276 2.341 530,396 2.2918 -2.48%
2008-04-21 0 3.630 3.620 3.630 3.630 3.750 231,000 843,020 3.6494 2.341 2.334 2.341 2.341 2.418 358,250 2.3532 -2.16%
2008-04-18 0 3.710 3.710 3.720 3.710 3.780 222,000 828,490 3.7319 2.392 2.392 2.399 2.392 2.437 344,292 2.4064 -1.33%
2008-04-17 0 3.760 3.750 3.760 3.650 4.150 2,670,000 10,028,310 3.7559 2.424 2.418 2.424 2.354 2.676 4,140,809 2.4218 -11.53%
2008-04-16 0 4.250 4.230 4.250 4.190 4.250 140,000 590,520 4.2180 2.740 2.728 2.740 2.702 2.740 217,121 2.7198 3.66%
2008-04-15 0 4.100 4.100 4.150 4.080 4.120 283,000 1,156,350 4.0860 2.644 2.644 2.676 2.631 2.657 438,895 2.6347 -0.49%
2008-04-14 0 4.120 4.060 4.120 4.000 4.130 117,000 471,000 4.0256 2.657 2.618 2.657 2.579 2.663 181,451 2.5957 0.98%
2008-04-11 0 4.080 4.070 4.080 4.050 4.080 116,000 471,910 4.0682 2.631 2.624 2.631 2.611 2.631 179,900 2.6232 1.49%
2008-04-10 0 4.020 4.000 4.030 4.000 4.020 97,000 389,600 4.0165 2.592 2.579 2.599 2.579 2.592 150,434 2.5898 0.25%
2008-04-09 0 4.010 4.000 4.030 4.000 4.030 160,000 641,170 4.0073 2.586 2.579 2.599 2.579 2.599 248,138 2.5839 0.25%
2008-04-08 0 4.000 4.000 4.100 3.980 4.010 234,000 935,300 3.9970 2.579 2.579 2.644 2.566 2.586 362,902 2.5773 -1.96%
2008-04-07 0 4.080 4.060 4.100 3.960 4.080 187,000 753,090 4.0272 2.631 2.618 2.644 2.553 2.631 290,012 2.5968 2.00%
2008-04-03 0 4.000 4.000 4.020 3.950 4.020 290,000 1,158,380 3.9944 2.579 2.579 2.592 2.547 2.592 449,751 2.5756 0.00%
2008-04-02 0 4.000 3.970 4.040 3.900 4.050 876,000 3,485,550 3.9789 2.579 2.560 2.605 2.515 2.611 1,358,558 2.5656 0.00%
2008-04-01 0 4.000 4.000 4.030 4.000 4.030 118,000 472,700 4.0059 2.579 2.579 2.599 2.579 2.599 183,002 2.5830 -5.44%
2008-03-31 0 4.230 4.230 4.250 4.000 4.200 171,000 696,400 4.0725 2.728 2.728 2.740 2.579 2.708 265,198 2.6260 -1.63%
2008-03-28 0 4.300 4.100 4.500 4.190 4.300 92,000 389,170 4.2301 2.773 2.644 2.902 2.702 2.773 142,680 2.7276 4.88%
2008-03-27 0 4.100 4.000 4.200 3.810 4.100 40,000 159,200 3.9800 2.644 2.579 2.708 2.457 2.644 62,035 2.5663 2.50%
2008-03-26 0 4.000 3.900 4.000 3.810 4.100 73,000 289,330 3.9634 2.579 2.515 2.579 2.457 2.644 113,213 2.5556 0.00%
2008-03-25 0 4.000 3.910 4.000 3.800 4.000 62,000 239,430 3.8618 2.579 2.521 2.579 2.450 2.579 96,154 2.4901 5.26%
2008-03-20 0 3.800 3.790 3.800 3.600 3.800 2,885,000 10,962,000 3.7997 2.450 2.444 2.450 2.321 2.450 4,474,245 2.4500 -5.00%
2008-03-19 0 4.000 3.810 4.000 3.800 4.100 1,234,000 5,028,380 4.0749 2.579 2.457 2.579 2.450 2.644 1,913,767 2.6275 -5.88%
2008-03-18 0 4.250 4.250 4.400 4.050 4.200 1,016,000 4,150,160 4.0848 2.740 2.740 2.837 2.611 2.708 1,575,679 2.6339 1.19%
2008-03-17 0 4.200 4.200 4.290 4.200 4.410 91,000 393,400 4.3231 2.708 2.708 2.766 2.708 2.844 141,129 2.7875 -6.67%
2008-03-14 0 4.500 4.500 4.550 4.500 4.550 76,000 342,500 4.5066 2.902 2.902 2.934 2.902 2.934 117,866 2.9058 0.00%
2008-03-13 0 4.500 4.500 4.600 4.500 4.600 25,000 113,900 4.5560 2.902 2.902 2.966 2.902 2.966 38,772 2.9377 -6.05%
2008-03-12 0 4.790 4.790 4.800 4.730 4.800 65,000 309,310 4.7586 3.089 3.089 3.095 3.050 3.095 100,806 3.0684 0.84%
2008-03-11 0 4.750 4.600 4.750 4.600 4.950 67,000 319,170 4.7637 3.063 2.966 3.063 2.966 3.192 103,908 3.0717 -5.00%
2008-03-10 0 5.000 5.000 5.100 5.000 5.000 5,000 25,000 5.0000 3.224 3.224 3.288 3.224 3.224 7,754 3.2240 -1.96%
2008-03-07 0 5.100 5.050 5.120 5.100 5.180 207,000 1,062,680 5.1337 3.288 3.256 3.301 3.288 3.340 321,029 3.3102 -1.92%
2008-03-06 0 5.200 5.200 5.300 5.010 5.300 199,000 1,035,780 5.2049 3.353 3.353 3.417 3.230 3.417 308,622 3.3561 0.97%
2008-03-05 0 5.150 5.060 5.270 - - 0 0 - 3.321 3.263 3.398 - - 0 - 0.00%
2008-03-04 0 5.150 5.150 5.200 5.120 5.190 36,000 185,390 5.1497 3.321 3.321 3.353 3.301 3.347 55,831 3.3205 0.19%
2008-03-03 0 5.140 5.140 5.280 5.140 5.200 90,000 467,100 5.1900 3.314 3.314 3.405 3.314 3.353 139,578 3.3465 -3.02%
2008-02-29 0 5.300 5.290 5.300 5.200 5.300 122,000 637,320 5.2239 3.417 3.411 3.417 3.353 3.417 189,206 3.3684 0.95%
2008-02-28 0 5.250 5.250 5.300 5.200 5.250 71,000 371,490 5.2323 3.385 3.385 3.417 3.353 3.385 110,111 3.3738 0.96%
2008-02-27 0 5.200 5.200 5.280 5.180 5.200 119,000 618,400 5.1966 3.353 3.353 3.405 3.340 3.353 184,553 3.3508 0.00%
2008-02-26 0 5.200 5.200 5.250 5.200 5.200 138,000 717,600 5.2000 3.353 3.353 3.385 3.353 3.353 214,019 3.3530 0.00%
2008-02-25 0 5.200 5.200 5.350 - - 0 0 - 3.353 3.353 3.450 - - 0 - 0.00%
2008-02-22 0 5.200 5.200 5.340 5.200 5.200 20,000 104,000 5.2000 3.353 3.353 3.443 3.353 3.353 31,017 3.3530 0.00%
2008-02-21 0 5.200 5.200 5.300 5.200 5.300 89,000 463,950 5.2129 3.353 3.353 3.417 3.353 3.417 138,027 3.3613 -0.19%
2008-02-20 0 5.210 5.210 5.220 5.200 5.210 40,000 207,460 5.1865 3.359 3.359 3.366 3.353 3.359 62,035 3.3443 -1.14%
2008-02-19 0 5.270 5.250 5.270 5.210 5.280 105,000 549,060 5.2291 3.398 3.385 3.398 3.359 3.405 162,841 3.3718 1.74%
2008-02-18 0 5.180 5.180 5.210 5.150 5.210 91,000 471,610 5.1825 3.340 3.340 3.359 3.321 3.359 141,129 3.3417 0.00%
2008-02-15 0 5.180 5.180 5.290 5.150 5.300 19,000 98,140 5.1653 3.340 3.340 3.411 3.321 3.417 29,466 3.3306 -0.96%
2008-02-14 0 5.230 5.230 5.290 5.100 5.300 112,000 589,030 5.2592 3.372 3.372 3.411 3.288 3.417 173,697 3.3911 -1.32%
2008-02-13 0 5.300 5.280 5.300 5.290 5.300 20,000 105,990 5.2995 3.417 3.405 3.417 3.411 3.417 31,017 3.4171 2.91%
2008-02-12 0 5.150 5.150 5.180 5.100 5.150 3,000 15,350 5.1167 3.321 3.321 3.340 3.288 3.321 4,653 3.2992 1.78%
2008-02-11 0 5.060 5.200 5.350 5.060 5.060 1,000 5,060 5.0600 3.263 3.353 3.450 3.263 3.263 1,551 3.2627 -3.80%
2008-02-06 0 5.260 5.260 5.270 5.120 5.150 74,000 380,060 5.1359 3.392 3.392 3.398 3.301 3.321 114,764 3.3117 2.14%
2008-02-05 0 5.150 5.130 5.250 5.150 5.150 7,000 36,050 5.1500 3.321 3.308 3.385 3.321 3.321 10,856 3.3207 -0.77%
2008-02-04 0 5.190 5.180 5.210 5.110 5.200 127,000 653,990 5.1495 3.347 3.340 3.359 3.295 3.353 196,960 3.3204 1.37%
2008-02-01 0 5.120 5.050 5.120 5.110 5.120 61,000 312,250 5.1189 3.301 3.256 3.301 3.295 3.301 94,603 3.3006 0.20%
2008-01-31 0 5.110 5.110 5.310 5.100 5.330 46,000 240,130 5.2202 3.295 3.295 3.424 3.288 3.437 71,340 3.3660 -4.31%
2008-01-30 0 5.340 5.330 5.340 5.330 5.390 285,000 1,524,640 5.3496 3.443 3.437 3.443 3.437 3.475 441,997 3.4494 -1.11%
2008-01-29 0 5.400 5.230 5.400 5.400 5.400 3,000 16,200 5.4000 3.482 3.372 3.482 3.482 3.482 4,653 3.4819 0.00%
2008-01-28 0 5.400 5.300 5.400 5.400 5.600 308,000 1,701,400 5.5240 3.482 3.417 3.482 3.482 3.611 477,666 3.5619 -1.82%
2008-01-25 0 5.500 5.500 5.550 5.300 5.500 194,000 1,049,300 5.4088 3.546 3.546 3.579 3.417 3.546 300,868 3.4876 1.85%
2008-01-24 0 5.400 5.400 5.590 5.170 5.320 403,000 2,113,620 5.2447 3.482 3.482 3.604 3.334 3.430 624,999 3.3818 1.89%
2008-01-23 0 5.300 5.290 5.300 5.220 5.700 534,000 2,834,640 5.3083 3.417 3.411 3.417 3.366 3.675 828,162 3.4228 1.53%
2008-01-22 0 5.220 5.220 5.260 5.000 5.500 358,000 1,860,330 5.1965 3.366 3.366 3.392 3.224 3.546 555,210 3.3507 -9.22%
2008-01-21 0 5.750 5.750 5.770 5.750 5.800 174,000 1,002,000 5.7586 3.708 3.708 3.721 3.708 3.740 269,850 3.7132 -1.20%
2008-01-18 0 5.820 5.810 5.820 5.650 5.840 291,000 1,667,300 5.7296 3.753 3.746 3.753 3.643 3.766 451,302 3.6944 -1.19%
2008-01-17 0 5.890 5.890 5.900 5.840 5.920 84,000 493,510 5.8751 3.798 3.798 3.804 3.766 3.817 130,273 3.7883 0.86%
2008-01-16 0 5.840 5.780 5.840 5.700 5.850 406,000 2,349,190 5.7862 3.766 3.727 3.766 3.675 3.772 629,651 3.7309 -0.85%
2008-01-15 0 5.890 5.850 5.970 5.850 5.890 11,355,000 66,427,530 5.8501 3.798 3.772 3.849 3.772 3.798 17,610,071 3.7721 0.51%
2008-01-14 0 5.860 5.860 5.900 5.860 5.950 60,000 354,790 5.9132 3.779 3.779 3.804 3.779 3.837 93,052 3.8128 -1.51%
2008-01-11 0 5.950 5.950 5.970 5.940 6.030 377,000 2,252,820 5.9756 3.837 3.837 3.849 3.830 3.888 584,676 3.8531 -0.50%
2008-01-10 0 5.980 5.980 6.000 5.970 6.190 817,000 4,894,760 5.9911 3.856 3.856 3.869 3.849 3.991 1,267,057 3.8631 -0.33%
2008-01-09 0 6.000 5.990 6.000 5.990 6.010 1,170,000 7,018,920 5.9991 3.869 3.862 3.869 3.862 3.875 1,814,512 3.8682 -0.33%
2008-01-08 0 6.020 6.000 6.030 6.020 6.090 208,000 1,256,910 6.0428 3.882 3.869 3.888 3.882 3.927 322,580 3.8964 0.00%
2008-01-07 0 6.020 6.010 6.090 5.990 6.020 446,000 2,678,580 6.0058 3.882 3.875 3.927 3.862 3.882 691,686 3.8725 0.00%
2008-01-04 0 6.020 6.020 6.070 5.990 6.020 214,000 1,284,200 6.0009 3.882 3.882 3.914 3.862 3.882 331,885 3.8694 0.00%
2008-01-03 0 6.020 6.020 6.180 6.000 6.020 417,000 2,504,180 6.0052 3.882 3.882 3.985 3.869 3.882 646,711 3.8722 -2.75%
2008-01-02 0 6.190 6.000 6.190 - - 0 0 - 3.991 3.869 3.991 - - 0 - 0.00%
2007-12-31 0 6.190 6.040 6.200 6.190 6.200 6,000 37,160 6.1933 3.991 3.895 3.998 3.991 3.998 9,305 3.9935 0.32%
2007-12-28 0 6.170 6.170 6.180 6.010 6.040 104,000 627,030 6.0291 3.978 3.978 3.985 3.875 3.895 161,290 3.8876 -0.48%
2007-12-27 0 6.200 6.100 6.200 5.990 6.200 462,000 2,776,720 6.0102 3.998 3.933 3.998 3.862 3.998 716,500 3.8754 -0.16%
2007-12-24 0 6.210 6.200 6.220 6.180 6.220 39,000 241,810 6.2003 4.004 3.998 4.011 3.985 4.011 60,484 3.9979 0.16%
2007-12-21 0 6.200 6.200 6.280 6.190 6.300 148,000 918,180 6.2039 3.998 3.998 4.049 3.991 4.062 229,528 4.0003 0.16%
2007-12-20 0 6.190 6.190 6.240 6.180 6.250 10,000 62,300 6.2300 3.991 3.991 4.024 3.985 4.030 15,509 4.0171 -0.96%
2007-12-19 0 6.250 6.230 6.250 6.200 6.250 171,000 1,067,380 6.2420 4.030 4.017 4.030 3.998 4.030 265,198 4.0248 0.81%
2007-12-18 0 6.200 6.200 6.250 6.200 6.250 189,000 1,178,800 6.2370 3.998 3.998 4.030 3.998 4.030 293,113 4.0217 -1.43%
2007-12-17 0 6.290 6.250 6.290 6.180 6.300 125,000 781,830 6.2546 4.056 4.030 4.056 3.985 4.062 193,858 4.0330 -0.79%
2007-12-14 0 6.340 6.310 6.340 6.280 6.340 56,000 352,980 6.3032 4.088 4.069 4.088 4.049 4.088 86,848 4.0643 0.96%
2007-12-13 0 6.280 6.280 6.290 6.200 6.400 227,000 1,439,490 6.3414 4.049 4.049 4.056 3.998 4.127 352,046 4.0889 0.32%
2007-12-12 0 6.260 6.240 6.260 6.180 6.290 143,000 890,950 6.2304 4.036 4.024 4.036 3.985 4.056 221,774 4.0174 -0.63%
2007-12-11 0 6.300 6.210 6.310 6.160 6.300 154,000 966,180 6.2739 4.062 4.004 4.069 3.972 4.062 238,833 4.0454 1.78%
2007-12-10 0 6.190 6.190 6.200 6.000 6.150 208,000 1,268,450 6.0983 3.991 3.991 3.998 3.869 3.966 322,580 3.9322 1.48%
2007-12-07 0 6.100 6.070 6.100 6.040 6.150 598,000 3,646,750 6.0982 3.933 3.914 3.933 3.895 3.966 927,417 3.9322 0.66%
2007-12-06 0 6.060 6.060 6.120 6.010 6.150 71,000 431,950 6.0838 3.907 3.907 3.946 3.875 3.966 110,111 3.9228 0.83%
2007-12-05 0 6.010 6.000 6.010 6.000 6.090 19,000 114,250 6.0132 3.875 3.869 3.875 3.869 3.927 29,466 3.8773 -1.31%
2007-12-04 0 6.090 6.090 6.100 6.030 6.100 130,000 791,050 6.0850 3.927 3.927 3.933 3.888 3.933 201,612 3.9236 0.00%
2007-12-03 0 6.090 6.100 6.110 6.000 6.100 344,000 2,092,590 6.0831 3.927 3.933 3.940 3.869 3.933 533,498 3.9224 1.33%
2007-11-30 0 6.010 6.010 6.020 6.000 6.060 356,000 2,144,150 6.0229 3.875 3.875 3.882 3.869 3.907 552,108 3.8836 -0.50%
2007-11-29 0 6.040 6.000 6.040 5.990 6.040 95,000 570,000 6.0000 3.895 3.869 3.895 3.862 3.895 147,332 3.8688 0.67%
2007-11-28 0 6.000 5.980 6.030 5.970 6.000 337,000 2,013,400 5.9745 3.869 3.856 3.888 3.849 3.869 522,641 3.8524 0.50%
2007-11-27 0 5.970 5.850 5.980 5.950 5.990 320,000 1,909,180 5.9662 3.849 3.772 3.856 3.837 3.862 496,277 3.8470 0.00%
2007-11-26 0 5.970 5.970 6.000 5.960 6.120 131,000 782,830 5.9758 3.849 3.849 3.869 3.843 3.946 203,163 3.8532 0.17%
2007-11-23 0 5.960 5.960 5.990 5.950 6.050 1,160,000 6,916,740 5.9627 3.843 3.843 3.862 3.837 3.901 1,799,003 3.8448 -0.67%
2007-11-22 0 6.000 6.000 6.020 5.600 6.020 1,059,000 6,240,340 5.8927 3.869 3.869 3.882 3.611 3.882 1,642,366 3.7996 -0.33%
2007-11-21 0 6.020 6.020 6.030 6.020 6.140 72,000 439,190 6.0999 3.882 3.882 3.888 3.882 3.959 111,662 3.9332 -0.99%
2007-11-20 0 6.080 6.070 6.080 6.000 6.340 341,000 2,054,290 6.0243 3.920 3.914 3.920 3.869 4.088 528,845 3.8845 -4.40%
2007-11-19 0 6.360 6.340 6.360 6.100 6.380 460,000 2,900,050 6.3045 4.101 4.088 4.101 3.933 4.114 713,398 4.0651 5.12%
2007-11-16 0 6.050 6.050 6.100 6.000 6.050 364,000 2,193,290 6.0255 3.901 3.901 3.933 3.869 3.901 564,515 3.8853 0.00%
2007-11-15 0 6.050 6.030 6.050 6.000 6.200 288,000 1,744,150 6.0561 3.901 3.888 3.901 3.869 3.998 446,649 3.9050 0.67%
2007-11-14 0 6.010 6.090 6.100 5.960 6.100 644,000 3,861,270 5.9958 3.875 3.927 3.933 3.843 3.933 998,757 3.8661 1.86%
2007-11-13 0 5.900 5.890 5.900 5.870 6.060 482,000 2,874,540 5.9638 3.804 3.798 3.804 3.785 3.907 747,517 3.8455 -2.16%
2007-11-12 0 6.030 6.030 6.050 6.000 6.290 347,000 2,100,530 6.0534 3.888 3.888 3.901 3.869 4.056 538,150 3.9032 -4.13%
2007-11-09 0 6.290 6.290 6.300 6.230 6.300 111,000 695,890 6.2693 4.056 4.056 4.062 4.017 4.062 172,146 4.0424 -1.26%
2007-11-08 0 6.370 6.360 6.370 6.210 6.500 340,000 2,155,920 6.3409 4.107 4.101 4.107 4.004 4.191 527,294 4.0886 -1.85%
2007-11-07 0 6.490 6.490 6.500 6.230 6.680 726,000 4,702,630 6.4775 4.185 4.185 4.191 4.017 4.307 1,125,928 4.1767 5.19%
2007-11-06 0 6.170 6.200 6.230 5.950 6.200 296,000 1,807,780 6.1074 3.978 3.998 4.017 3.837 3.998 459,056 3.9380 2.15%
2007-11-05 0 6.040 6.040 6.050 6.000 6.080 320,000 1,934,970 6.0468 3.895 3.895 3.901 3.869 3.920 496,277 3.8990 0.17%
2007-11-02 0 6.030 6.030 6.050 5.970 6.050 879,000 5,305,380 6.0357 3.888 3.888 3.901 3.849 3.901 1,363,210 3.8918 -0.33%
2007-11-01 0 6.050 6.030 6.070 6.010 6.070 2,024,000 12,249,050 6.0519 3.901 3.888 3.914 3.875 3.914 3,138,951 3.9023 0.33%
2007-10-31 0 6.030 6.030 6.050 6.000 6.070 863,000 5,210,200 6.0373 3.888 3.888 3.901 3.869 3.914 1,338,396 3.8929 -0.66%
2007-10-30 0 6.070 6.070 6.080 6.020 6.200 285,000 1,730,320 6.0713 3.914 3.914 3.920 3.882 3.998 441,997 3.9148 0.00%
2007-10-29 0 6.070 6.070 6.100 5.960 6.100 927,000 5,574,480 6.0135 3.914 3.914 3.933 3.843 3.933 1,437,652 3.8775 1.00%
2007-10-26 0 6.010 6.010 6.020 5.940 6.060 904,000 5,431,540 6.0083 3.875 3.875 3.882 3.830 3.907 1,401,982 3.8742 1.18%
2007-10-25 0 5.940 5.940 5.960 5.890 6.020 1,619,000 9,647,190 5.9587 3.830 3.830 3.843 3.798 3.882 2,510,850 3.8422 0.85%
2007-10-24 0 5.890 5.890 5.900 5.850 5.910 1,068,000 6,297,770 5.8968 3.798 3.798 3.804 3.772 3.811 1,656,324 3.8023 -0.34%
2007-10-23 0 5.910 5.910 5.950 5.810 6.050 209,000 1,240,050 5.9333 3.811 3.811 3.837 3.746 3.901 324,131 3.8258 1.03%
2007-10-22 0 5.850 5.850 5.910 5.700 5.940 571,000 3,348,940 5.8650 3.772 3.772 3.811 3.675 3.830 885,544 3.7818 1.56%
2007-10-18 0 5.760 5.760 5.800 5.620 5.810 1,868,000 10,769,990 5.7655 3.714 3.714 3.740 3.624 3.746 2,897,016 3.7176 -1.03%
2007-10-17 0 5.820 5.820 5.830 5.800 5.860 936,000 5,448,760 5.8213 3.753 3.753 3.759 3.740 3.779 1,451,610 3.7536 -1.36%
2007-10-16 0 5.900 5.900 5.930 5.860 5.920 935,000 5,515,980 5.8994 3.804 3.804 3.824 3.779 3.817 1,450,059 3.8040 -1.67%
2007-10-15 0 6.000 5.980 6.010 5.950 6.100 1,179,000 7,077,570 6.0030 3.869 3.856 3.875 3.837 3.933 1,828,470 3.8708 -0.99%
2007-10-12 0 6.060 6.060 6.090 6.050 6.350 529,000 3,232,140 6.1099 3.907 3.907 3.927 3.901 4.094 820,408 3.9397 -4.72%
2007-10-11 0 6.360 6.250 6.360 5.950 6.430 1,175,000 7,349,820 6.2552 4.101 4.030 4.101 3.837 4.146 1,822,266 4.0333 5.82%
2007-10-10 0 6.010 6.000 6.040 5.840 6.010 1,234,000 7,306,820 5.9212 3.875 3.869 3.895 3.766 3.875 1,913,767 3.8180 2.74%
2007-10-09 0 5.850 5.810 5.850 5.790 5.890 2,492,000 14,488,070 5.8138 3.772 3.746 3.772 3.733 3.798 3,864,755 3.7488 1.04%
2007-10-08 0 5.790 5.790 5.800 5.780 5.950 4,207,000 24,483,610 5.8197 3.733 3.733 3.740 3.727 3.837 6,524,489 3.7526 1.58%
2007-10-05 0 5.720 5.710 5.720 5.700 5.860 331,000 1,916,260 5.7893 3.675 3.669 3.675 3.663 3.765 515,137 3.7199 -0.52%
2007-10-04 0 5.750 5.760 5.820 5.750 5.950 212,000 1,235,510 5.8279 3.695 3.701 3.740 3.695 3.823 329,937 3.7447 -1.03%
2007-10-03 0 5.810 5.810 5.880 5.760 5.950 626,000 3,683,760 5.8846 3.733 3.733 3.778 3.701 3.823 974,248 3.7811 -0.85%
2007-10-02 0 5.860 5.860 5.940 5.860 6.080 631,000 3,760,670 5.9599 3.765 3.765 3.817 3.765 3.907 982,029 3.8295 -0.17%
2007-09-28 0 5.870 5.860 5.870 5.750 5.890 262,000 1,523,260 5.8140 3.772 3.765 3.772 3.695 3.785 407,752 3.7357 1.73%
2007-09-27 0 5.770 5.770 5.800 5.720 5.880 1,014,000 5,882,820 5.8016 3.707 3.707 3.727 3.675 3.778 1,578,095 3.7278 -1.87%
2007-09-25 0 5.880 5.870 5.880 5.820 6.000 1,156,000 6,778,120 5.8634 3.778 3.772 3.778 3.740 3.855 1,799,090 3.7675 -2.65%
2007-09-24 0 6.040 6.040 6.070 5.990 6.190 672,000 4,045,530 6.0201 3.881 3.881 3.900 3.849 3.977 1,045,838 3.8682 -2.42%
2007-09-21 0 6.190 6.190 6.240 6.100 6.340 171,000 1,060,850 6.2038 3.977 3.977 4.009 3.920 4.074 266,128 3.9862 -3.28%
2007-09-20 0 6.400 6.380 6.400 6.350 6.450 859,000 5,492,550 6.3941 4.112 4.099 4.112 4.080 4.144 1,336,867 4.1085 0.63%
2007-09-19 0 6.360 6.360 6.370 5.900 6.390 1,596,000 9,989,900 6.2593 4.087 4.087 4.093 3.791 4.106 2,483,865 4.0219 4.09%
2007-09-18 0 6.110 6.110 6.150 6.090 6.450 996,000 6,211,610 6.2366 3.926 3.926 3.952 3.913 4.144 1,550,081 4.0073 -3.78%
2007-09-17 0 6.350 6.350 6.390 6.200 6.550 1,521,000 9,804,050 6.4458 4.080 4.080 4.106 3.984 4.209 2,367,142 4.1417 3.93%
2007-09-14 0 6.110 6.110 6.190 5.890 6.250 3,935,000 24,131,895 6.1326 3.926 3.926 3.977 3.785 4.016 6,124,066 3.9405 2.52%
2007-09-13 0 5.960 5.980 5.990 5.800 6.100 679,000 4,058,030 5.9765 3.830 3.842 3.849 3.727 3.920 1,056,732 3.8402 0.17%
2007-09-12 0 5.950 5.910 5.970 5.800 5.950 133,000 779,720 5.8626 3.823 3.797 3.836 3.727 3.823 206,989 3.7670 3.48%
2007-09-11 0 5.750 5.750 5.890 5.750 6.000 242,000 1,412,540 5.8369 3.695 3.695 3.785 3.695 3.855 376,626 3.7505 -1.37%
2007-09-10 0 5.830 5.830 6.000 5.500 5.950 301,000 1,736,500 5.7691 3.746 3.746 3.855 3.534 3.823 468,448 3.7069 -2.02%
2007-09-07 0 5.950 5.950 6.030 5.900 6.150 688,000 4,165,660 6.0547 3.823 3.823 3.875 3.791 3.952 1,070,739 3.8905 1.71%
2007-09-06 0 5.850 5.850 5.990 5.850 6.050 198,000 1,179,830 5.9587 3.759 3.759 3.849 3.759 3.887 308,149 3.8288 -3.31%
2007-09-05 0 6.050 5.950 6.050 5.950 6.130 647,000 3,909,290 6.0422 3.887 3.823 3.887 3.823 3.939 1,006,930 3.8824 -0.66%
2007-09-04 0 6.090 6.090 6.100 6.000 6.130 168,000 1,024,150 6.0961 3.913 3.913 3.920 3.855 3.939 261,460 3.9171 -0.81%
2007-09-03 0 6.140 6.100 6.140 6.050 6.150 534,000 3,261,260 6.1072 3.945 3.920 3.945 3.887 3.952 831,068 3.9242 0.33%
2007-08-31 0 6.120 6.060 6.180 5.930 6.120 180,000 1,090,590 6.0588 3.932 3.894 3.971 3.810 3.932 280,135 3.8931 2.17%
2007-08-30 0 5.990 5.940 6.000 5.880 6.070 140,000 838,790 5.9914 3.849 3.817 3.855 3.778 3.900 217,883 3.8497 3.99%
2007-08-29 0 5.760 5.760 5.850 5.700 5.870 314,000 1,805,020 5.7485 3.701 3.701 3.759 3.663 3.772 488,680 3.6937 -2.04%
2007-08-28 0 5.880 5.880 5.900 5.880 6.210 632,000 3,793,820 6.0029 3.778 3.778 3.791 3.778 3.990 983,586 3.8571 -4.08%
2007-08-27 0 6.130 6.130 6.180 6.060 6.210 938,000 5,748,980 6.1290 3.939 3.939 3.971 3.894 3.990 1,459,816 3.9382 1.66%
2007-08-24 0 6.030 6.010 6.030 6.000 6.180 298,000 1,797,180 6.0308 3.875 3.862 3.875 3.855 3.971 463,779 3.8751 -1.31%
2007-08-23 0 6.110 6.030 6.150 5.940 6.110 680,000 4,090,270 6.0151 3.926 3.875 3.952 3.817 3.926 1,058,288 3.8650 3.56%
2007-08-22 0 5.900 5.900 5.940 5.720 5.940 210,000 1,235,620 5.8839 3.791 3.791 3.817 3.675 3.817 326,824 3.7807 3.33%
2007-08-21 0 5.710 5.720 5.790 5.490 5.880 1,130,000 6,452,650 5.7103 3.669 3.675 3.720 3.528 3.778 1,758,626 3.6691 7.74%
2007-08-20 0 5.300 5.300 5.340 5.100 5.400 2,141,000 11,197,760 5.2302 3.405 3.405 3.431 3.277 3.470 3,332,052 3.3606 6.00%
2007-08-17 0 5.000 4.900 5.000 4.450 5.230 1,044,000 5,007,520 4.7965 3.213 3.148 3.213 2.859 3.361 1,624,784 3.0820 -4.40%
2007-08-16 0 5.230 5.230 5.380 5.220 5.800 1,001,000 5,349,210 5.3439 3.361 3.361 3.457 3.354 3.727 1,557,863 3.4337 -8.25%
2007-08-15 0 5.700 5.700 5.740 5.650 6.030 1,050,000 6,072,350 5.7832 3.663 3.663 3.688 3.630 3.875 1,634,122 3.7160 -6.10%
2007-08-14 0 6.070 6.070 6.100 6.060 6.210 596,000 3,647,600 6.1201 3.900 3.900 3.920 3.894 3.990 927,559 3.9325 -3.50%
2007-08-13 0 6.290 6.220 6.290 6.110 6.400 221,000 1,367,110 6.1860 4.042 3.997 4.042 3.926 4.112 343,944 3.9748 -0.32%
2007-08-10 0 6.310 6.250 6.340 6.200 6.500 159,000 1,004,100 6.3151 4.054 4.016 4.074 3.984 4.177 247,453 4.0577 -4.68%
2007-08-09 0 6.620 6.620 6.690 6.600 6.730 256,000 1,712,810 6.6907 4.254 4.254 4.299 4.241 4.324 398,414 4.2991 -1.05%
2007-08-08 0 6.690 6.630 6.690 6.600 6.720 83,000 553,590 6.6698 4.299 4.260 4.299 4.241 4.318 129,173 4.2856 -0.30%
2007-08-07 0 6.710 6.710 6.740 6.660 6.770 589,000 3,958,250 6.7203 4.311 4.311 4.331 4.279 4.350 916,665 4.3181 -0.15%
2007-08-06 0 6.720 6.600 6.720 6.600 6.760 203,000 1,347,530 6.6381 4.318 4.241 4.318 4.241 4.344 315,930 4.2653 -3.03%
2007-08-03 0 6.930 6.900 6.950 6.900 7.090 274,000 1,906,140 6.9567 4.453 4.434 4.466 4.434 4.556 426,428 4.4700 -0.29%
2007-08-02 0 6.950 6.950 7.000 6.900 7.150 300,000 2,091,830 6.9728 4.466 4.466 4.498 4.434 4.594 466,892 4.4803 -0.71%
2007-08-01 0 7.000 6.990 7.000 6.920 7.190 2,608,000 18,423,220 7.0641 4.498 4.491 4.498 4.446 4.620 4,058,848 4.5390 0.86%
2007-07-31 0 6.940 6.940 6.960 6.930 6.970 249,000 1,731,700 6.9546 4.459 4.459 4.472 4.453 4.479 387,520 4.4687 0.00%
2007-07-30 0 6.940 6.930 6.940 6.900 6.950 103,000 712,740 6.9198 4.459 4.453 4.459 4.434 4.466 160,300 4.4463 0.00%
2007-07-27 0 6.940 6.940 6.950 6.900 7.030 927,000 6,441,710 6.9490 4.459 4.459 4.466 4.434 4.517 1,442,696 4.4650 -1.70%
2007-07-26 0 7.060 7.060 7.090 6.990 7.150 435,000 3,081,500 7.0839 4.536 4.536 4.556 4.491 4.594 676,993 4.5517 0.14%
2007-07-25 0 7.050 7.050 7.080 7.020 7.120 330,000 2,336,930 7.0816 4.530 4.530 4.549 4.511 4.575 513,581 4.5503 -2.08%
2007-07-24 0 7.200 7.180 7.200 6.990 7.270 1,114,000 7,958,530 7.1441 4.626 4.613 4.626 4.491 4.671 1,733,726 4.5904 3.00%
2007-07-23 0 6.990 6.990 7.010 6.990 7.030 492,000 3,446,500 7.0051 4.491 4.491 4.504 4.491 4.517 765,703 4.5011 -0.71%
2007-07-20 0 7.040 7.000 7.050 6.980 7.050 494,000 3,459,100 7.0022 4.524 4.498 4.530 4.485 4.530 768,815 4.4993 1.15%
2007-07-19 0 6.960 6.950 6.960 6.920 7.020 307,000 2,137,750 6.9634 4.472 4.466 4.472 4.446 4.511 477,786 4.4743 -3.20%
2007-07-18 0 7.190 7.150 7.190 6.890 7.200 532,000 3,780,900 7.1070 4.620 4.594 4.620 4.427 4.626 827,955 4.5666 4.35%
2007-07-17 0 6.890 6.890 6.980 6.860 6.980 518,000 3,575,880 6.9032 4.427 4.427 4.485 4.408 4.485 806,167 4.4357 -1.29%
2007-07-16 0 6.980 6.970 6.990 6.960 7.130 1,311,000 9,321,571 7.1103 4.485 4.479 4.491 4.472 4.581 2,040,318 4.5687 -1.69%
2007-07-13 0 7.100 7.100 7.140 7.000 7.300 675,000 4,844,440 7.1769 4.562 4.562 4.588 4.498 4.691 1,050,507 4.6115 -1.25%
2007-07-12 0 7.190 7.180 7.200 7.120 7.190 314,000 2,246,760 7.1553 4.620 4.613 4.626 4.575 4.620 488,680 4.5976 0.28%
2007-07-11 0 7.170 7.150 7.170 7.130 7.190 353,000 2,532,250 7.1735 4.607 4.594 4.607 4.581 4.620 549,376 4.6093 0.56%
2007-07-10 0 7.130 7.130 7.180 7.120 7.200 728,000 5,215,150 7.1637 4.581 4.581 4.613 4.575 4.626 1,132,991 4.6030 -0.42%
2007-07-09 0 7.160 7.160 7.180 7.100 7.250 864,000 6,185,150 7.1587 4.601 4.601 4.613 4.562 4.658 1,344,649 4.5998 -0.56%
2007-07-06 0 7.200 7.160 7.200 7.160 7.250 1,041,000 7,496,820 7.2016 4.626 4.601 4.626 4.601 4.658 1,620,115 4.6273 -0.69%
2007-07-05 0 7.250 7.250 7.260 7.200 7.380 1,640,000 11,885,760 7.2474 4.658 4.658 4.665 4.626 4.742 2,552,343 4.6568 0.97%
2007-07-04 0 7.180 7.180 7.200 7.150 7.400 853,000 6,163,860 7.2261 4.613 4.613 4.626 4.594 4.755 1,327,530 4.6431 -2.45%
2007-07-03 0 7.360 7.360 7.370 7.200 7.380 2,278,000 16,444,237 7.2187 4.729 4.729 4.736 4.626 4.742 3,545,266 4.6384 3.81%
2007-06-29 0 7.090 7.080 7.100 6.830 7.180 1,017,000 7,168,130 7.0483 4.556 4.549 4.562 4.389 4.613 1,582,764 4.5289 3.96%
2007-06-28 0 6.820 6.820 6.830 6.820 7.000 896,000 6,142,460 6.8554 4.382 4.382 4.389 4.382 4.498 1,394,451 4.4049 0.15%
2007-06-27 0 6.810 6.810 6.860 6.800 7.000 1,291,000 8,886,780 6.8836 4.376 4.376 4.408 4.369 4.498 2,009,192 4.4231 -2.58%
2007-06-26 0 6.990 6.980 7.000 6.960 7.010 790,000 5,522,600 6.9906 4.491 4.485 4.498 4.472 4.504 1,229,482 4.4918 0.43%
2007-06-25 0 6.960 6.950 6.960 6.870 7.060 1,961,000 13,702,600 6.9876 4.472 4.466 4.472 4.414 4.536 3,051,917 4.4898 -1.00%
2007-06-22 0 7.030 7.030 7.050 6.990 7.150 1,424,000 10,025,360 7.0403 4.517 4.517 4.530 4.491 4.594 2,216,181 4.5237 -0.71%
2007-06-21 0 7.080 7.080 7.120 7.060 7.200 874,000 6,216,960 7.1132 4.549 4.549 4.575 4.536 4.626 1,360,212 4.5706 -0.98%
2007-06-20 0 7.150 7.130 7.150 7.100 7.230 1,589,000 11,360,460 7.1494 4.594 4.581 4.594 4.562 4.646 2,472,971 4.5939 0.14%
2007-06-18 0 7.140 7.140 7.180 7.110 7.220 1,841,000 13,194,510 7.1670 4.588 4.588 4.613 4.569 4.639 2,865,160 4.6052 -0.83%
2007-06-15 0 7.200 7.200 7.300 7.200 7.330 338,000 2,458,610 7.2740 4.626 4.626 4.691 4.626 4.710 526,032 4.6739 -1.50%
2007-06-14 0 7.310 7.300 7.350 7.280 7.350 197,000 1,438,540 7.3022 4.697 4.691 4.723 4.678 4.723 306,592 4.6920 0.27%
2007-06-13 0 7.290 7.290 7.330 7.250 7.300 253,000 1,841,790 7.2798 4.684 4.684 4.710 4.658 4.691 393,746 4.6776 -0.14%
2007-06-12 0 7.300 7.300 7.330 7.280 7.350 424,000 3,094,190 7.2976 4.691 4.691 4.710 4.678 4.723 659,874 4.6891 -0.95%
2007-06-11 0 7.370 7.370 7.410 7.300 7.460 423,000 3,129,050 7.3973 4.736 4.736 4.761 4.691 4.793 658,318 4.7531 0.82%
2007-06-08 0 7.310 7.290 7.320 7.240 7.380 613,000 4,475,520 7.3010 4.697 4.684 4.703 4.652 4.742 954,016 4.6912 -0.27%
2007-06-07 0 7.330 7.330 7.350 7.250 7.330 167,000 1,217,110 7.2881 4.710 4.710 4.723 4.658 4.710 259,903 4.6829 -0.27%
2007-06-06 0 7.350 7.350 7.380 7.340 7.500 540,000 3,980,680 7.3716 4.723 4.723 4.742 4.716 4.819 840,406 4.7366 -0.68%
2007-06-05 0 7.400 7.400 7.440 7.360 7.600 275,000 2,042,500 7.4273 4.755 4.755 4.781 4.729 4.883 427,984 4.7724 -1.60%
2007-06-04 0 7.520 7.520 7.540 7.500 7.690 629,000 4,729,370 7.5189 4.832 4.832 4.845 4.819 4.941 978,917 4.8312 -1.31%
2007-06-01 0 7.620 7.620 7.640 7.430 7.710 1,546,000 11,751,150 7.6010 4.896 4.896 4.909 4.774 4.954 2,406,050 4.8840 2.83%
2007-05-31 0 7.410 7.410 7.430 7.120 7.410 694,000 5,079,520 7.3192 4.761 4.761 4.774 4.575 4.761 1,080,077 4.7029 4.81%
2007-05-30 0 7.130 7.110 7.130 7.000 7.140 2,290,000 16,121,180 7.0398 4.543 4.530 4.543 4.460 4.549 3,594,188 4.4853 -0.42%
2007-05-29 0 7.160 7.160 7.180 7.030 7.220 1,273,000 9,107,460 7.1543 4.562 4.562 4.575 4.479 4.600 1,997,992 4.5583 -1.38%
2007-05-28 0 7.260 7.250 7.270 7.250 7.480 547,000 4,035,980 7.3784 4.626 4.619 4.632 4.619 4.766 858,524 4.7011 -1.36%
2007-05-25 0 7.360 7.320 7.360 7.260 7.410 439,000 3,213,410 7.3198 4.689 4.664 4.689 4.626 4.721 689,017 4.6638 0.27%
2007-05-23 0 7.340 7.300 7.340 7.250 7.410 332,000 2,431,840 7.3248 4.677 4.651 4.677 4.619 4.721 521,079 4.6669 0.55%
2007-05-22 0 7.300 7.260 7.300 7.200 7.300 538,000 3,896,260 7.2421 4.651 4.626 4.651 4.587 4.651 844,399 4.6142 0.00%
2007-05-21 0 7.300 7.300 7.370 7.100 7.370 513,000 3,734,960 7.2806 4.651 4.651 4.696 4.524 4.696 805,161 4.6388 -1.75%
2007-05-18 0 7.430 7.350 7.430 7.350 7.550 520,000 3,849,300 7.4025 4.734 4.683 4.734 4.683 4.810 816,147 4.7164 0.41%
2007-05-17 0 7.400 7.360 7.400 7.350 7.600 818,000 6,126,010 7.4890 4.715 4.689 4.715 4.683 4.842 1,283,863 4.7715 1.37%
2007-05-16 0 7.300 7.300 7.330 7.150 7.350 1,308,000 9,462,140 7.2341 4.651 4.651 4.670 4.556 4.683 2,052,925 4.6091 0.00%
2007-05-15 0 7.300 7.300 7.330 7.210 7.400 1,176,000 8,575,980 7.2925 4.651 4.651 4.670 4.594 4.715 1,845,749 4.6463 -1.22%
2007-05-14 0 7.390 7.390 7.400 7.300 7.520 1,692,000 12,542,340 7.4127 4.708 4.708 4.715 4.651 4.791 2,655,618 4.7229 -0.81%
2007-05-11 0 7.450 7.430 7.480 7.350 7.470 1,008,000 7,476,300 7.4170 4.747 4.734 4.766 4.683 4.759 1,582,070 4.7256 0.40%
2007-05-10 0 7.420 7.420 7.450 7.380 7.590 1,465,000 10,909,640 7.4469 4.728 4.728 4.747 4.702 4.836 2,299,338 4.7447 -0.80%
2007-05-09 0 7.480 7.480 7.500 7.250 7.630 1,224,000 9,064,690 7.4058 4.766 4.766 4.779 4.619 4.861 1,921,085 4.7185 1.36%
2007-05-08 0 7.380 7.380 7.450 7.300 7.450 745,000 5,494,400 7.3750 4.702 4.702 4.747 4.651 4.747 1,169,288 4.6989 -0.94%
2007-05-07 0 7.450 7.450 7.500 7.450 7.600 715,000 5,368,560 7.5085 4.747 4.747 4.779 4.747 4.842 1,122,203 4.7839 -1.97%
2007-05-04 0 7.600 7.590 7.600 7.430 7.750 612,000 4,636,010 7.5752 4.842 4.836 4.842 4.734 4.938 960,543 4.8264 2.70%
2007-05-03 0 7.400 7.400 7.440 7.340 7.490 252,000 1,874,750 7.4395 4.715 4.715 4.740 4.677 4.772 395,518 4.7400 0.82%
2007-05-02 0 7.340 7.340 7.360 7.320 7.470 293,000 2,162,130 7.3793 4.677 4.677 4.689 4.664 4.759 459,868 4.7016 -1.74%
2007-04-30 0 7.470 7.390 7.470 7.320 7.500 246,000 1,818,380 7.3918 4.759 4.708 4.759 4.664 4.779 386,101 4.7096 -0.40%
2007-04-27 0 7.500 7.400 7.500 7.320 7.550 581,000 4,320,090 7.4356 4.779 4.715 4.779 4.664 4.810 911,888 4.7375 -0.53%
2007-04-26 0 7.540 7.540 7.600 7.470 7.730 500,000 3,779,950 7.5599 4.804 4.804 4.842 4.759 4.925 784,757 4.8167 0.40%
2007-04-25 0 7.510 7.580 7.590 7.460 7.990 2,613,000 19,869,630 7.6041 4.785 4.830 4.836 4.753 5.091 4,101,141 4.8449 -6.01%
2007-04-24 0 7.990 7.990 8.000 7.970 8.160 1,072,000 8,603,220 8.0254 5.091 5.091 5.097 5.078 5.199 1,682,519 5.1133 0.38%
2007-04-23 0 7.960 7.960 8.000 7.850 8.240 2,192,000 17,705,020 8.0771 5.072 5.072 5.097 5.002 5.250 3,440,375 5.1462 2.45%
2007-04-20 0 7.770 7.760 7.770 7.350 7.920 4,235,000 32,772,290 7.7384 4.951 4.944 4.951 4.683 5.046 6,646,893 4.9305 6.15%
2007-04-19 0 7.320 7.260 7.300 6.980 7.390 1,298,000 9,295,690 7.1615 4.664 4.626 4.651 4.447 4.708 2,037,230 4.5629 0.97%
2007-04-18 0 7.250 7.200 7.250 7.050 7.250 731,000 5,229,640 7.1541 4.619 4.587 4.619 4.492 4.619 1,147,315 4.5582 2.11%
2007-04-17 0 7.100 7.100 7.180 7.000 7.200 433,000 3,083,750 7.1218 4.524 4.524 4.575 4.460 4.587 679,600 4.5376 -1.11%
2007-04-16 0 7.180 7.080 7.180 6.980 7.230 2,592,000 18,267,380 7.0476 4.575 4.511 4.575 4.447 4.607 4,068,181 4.4903 2.72%
2007-04-13 0 6.990 7.000 7.060 6.970 7.200 1,718,000 12,184,290 7.0921 4.454 4.460 4.498 4.441 4.587 2,696,426 4.5187 -2.65%
2007-04-12 0 7.180 7.160 7.180 7.130 7.220 1,238,000 8,897,740 7.1872 4.575 4.562 4.575 4.543 4.600 1,943,059 4.5792 -0.55%
2007-04-11 0 7.220 7.210 7.220 7.100 7.250 899,000 6,467,790 7.1944 4.600 4.594 4.600 4.524 4.619 1,410,993 4.5839 0.84%
2007-04-10 0 7.160 7.120 7.160 7.010 7.350 2,236,000 16,008,580 7.1595 4.562 4.536 4.562 4.466 4.683 3,509,434 4.5616 -1.65%
2007-04-04 0 7.280 7.280 7.350 7.200 7.350 813,000 5,913,950 7.2742 4.638 4.638 4.683 4.587 4.683 1,276,015 4.6347 -0.95%
2007-04-03 0 7.350 7.350 7.410 7.100 7.410 906,000 6,637,920 7.3266 4.683 4.683 4.721 4.524 4.721 1,421,980 4.6681 -1.47%
2007-04-02 0 7.460 7.460 7.500 7.300 7.640 663,000 4,957,640 7.4776 4.753 4.753 4.779 4.651 4.868 1,040,588 4.7643 -2.48%
2007-03-30 0 7.650 7.600 7.730 7.580 7.700 1,039,000 7,943,500 7.6453 4.874 4.842 4.925 4.830 4.906 1,630,725 4.8711 0.92%
2007-03-29 0 7.580 7.580 7.650 7.560 7.660 476,000 3,623,220 7.6118 4.830 4.830 4.874 4.817 4.880 747,089 4.8498 -0.39%
2007-03-28 0 7.610 7.550 7.610 7.480 7.640 846,000 6,377,400 7.5383 4.849 4.810 4.849 4.766 4.868 1,327,809 4.8029 -0.26%
2007-03-27 0 7.630 7.620 7.640 7.460 7.800 2,095,000 15,984,900 7.6300 4.861 4.855 4.868 4.753 4.970 3,288,132 4.8614 2.69%
2007-03-26 0 7.430 7.420 7.440 7.300 7.450 279,000 2,061,800 7.3900 4.734 4.728 4.740 4.651 4.747 437,894 4.7084 1.09%
2007-03-23 0 7.350 7.300 7.350 7.300 7.510 724,000 5,360,970 7.4047 4.683 4.651 4.683 4.651 4.785 1,136,328 4.7178 -1.87%
2007-03-22 0 7.490 7.460 7.490 7.100 7.500 2,255,000 16,666,860 7.3911 4.772 4.753 4.772 4.524 4.779 3,539,255 4.7091 7.00%
2007-03-21 0 7.000 7.000 7.050 6.950 7.140 793,000 5,584,890 7.0427 4.460 4.460 4.492 4.428 4.549 1,244,625 4.4872 0.72%
2007-03-20 0 6.950 6.950 6.970 6.800 7.150 627,000 4,398,800 7.0156 4.428 4.428 4.441 4.333 4.556 984,085 4.4699 -2.39%
2007-03-19 0 7.120 7.120 7.150 7.100 7.300 313,000 2,238,420 7.1515 4.536 4.536 4.556 4.524 4.651 491,258 4.5565 -1.11%
2007-03-16 0 7.200 7.200 7.230 7.150 7.410 1,403,000 10,184,670 7.2592 4.587 4.587 4.607 4.556 4.721 2,202,029 4.6251 -2.44%
2007-03-15 0 7.380 7.400 7.450 7.300 7.550 1,536,000 11,439,280 7.4474 4.702 4.715 4.747 4.651 4.810 2,410,774 4.7451 2.50%
2007-03-14 0 7.200 7.190 7.280 6.700 7.220 1,603,000 11,316,760 7.0597 4.587 4.581 4.638 4.269 4.600 2,515,931 4.4980 -1.37%
2007-03-13 0 7.300 7.250 7.300 6.750 7.420 4,128,000 29,516,457 7.1503 4.651 4.619 4.651 4.301 4.728 6,478,955 4.5557 5.49%
2007-03-12 0 6.920 6.910 6.920 6.500 7.000 1,735,000 11,850,260 6.8301 4.409 4.403 4.409 4.141 4.460 2,723,107 4.3517 6.46%
2007-03-09 0 6.500 6.500 6.510 6.300 6.510 759,000 4,890,600 6.4435 4.141 4.141 4.148 4.014 4.148 1,191,261 4.1054 3.83%
2007-03-08 0 6.260 6.250 6.290 6.220 6.400 801,000 5,034,510 6.2853 3.988 3.982 4.008 3.963 4.078 1,257,181 4.0046 -1.42%
2007-03-07 0 6.350 6.290 6.360 6.260 6.550 1,957,000 12,587,530 6.4321 4.046 4.008 4.052 3.988 4.173 3,071,539 4.0981 0.79%
2007-03-06 0 6.300 6.220 6.300 5.900 6.370 2,440,000 15,147,420 6.2080 4.014 3.963 4.014 3.759 4.059 3,829,615 3.9553 8.62%
2007-03-05 0 5.800 5.800 5.850 5.650 6.400 2,572,000 15,213,520 5.9151 3.695 3.695 3.727 3.600 4.078 4,036,791 3.7687 -10.63%
2007-03-02 0 6.490 6.430 6.490 6.350 6.900 2,854,000 18,534,550 6.4942 4.135 4.097 4.135 4.046 4.396 4,479,394 4.1377 -5.39%
2007-03-01 0 6.860 6.850 6.900 6.830 7.000 1,305,000 9,057,360 6.9405 4.371 4.364 4.396 4.352 4.460 2,048,216 4.4221 -2.00%
2007-02-28 0 7.000 7.000 7.050 6.500 7.100 2,183,000 15,125,360 6.9287 4.460 4.460 4.492 4.141 4.524 3,426,250 4.4146 -4.11%
2007-02-27 0 7.300 7.290 7.300 7.110 7.800 2,553,000 18,618,450 7.2928 4.651 4.645 4.651 4.530 4.970 4,006,970 4.6465 -3.82%
2007-02-26 0 7.590 7.550 7.590 7.310 7.690 1,330,000 9,989,040 7.5106 4.836 4.810 4.836 4.657 4.900 2,087,454 4.7853 -1.04%
2007-02-23 0 7.670 7.670 7.740 6.900 7.880 2,599,000 19,359,870 7.4490 4.887 4.887 4.931 4.396 5.021 4,079,168 4.7460 7.27%
2007-02-22 0 7.150 7.120 7.150 6.530 7.150 3,189,000 22,195,390 6.9600 4.556 4.536 4.556 4.161 4.556 5,005,181 4.4345 8.17%
2007-02-21 0 6.610 6.600 6.620 6.420 6.670 1,284,000 8,441,960 6.5747 4.211 4.205 4.218 4.090 4.250 2,015,256 4.1890 3.12%
2007-02-16 0 6.410 6.400 6.460 6.200 6.480 1,314,000 8,364,400 6.3656 4.084 4.078 4.116 3.950 4.129 2,062,342 4.0558 0.79%
2007-02-15 0 6.360 6.330 6.380 5.960 6.400 1,884,000 11,849,660 6.2896 4.052 4.033 4.065 3.797 4.078 2,956,965 4.0074 6.00%
2007-02-14 0 6.000 6.000 6.050 6.000 6.200 910,000 5,547,990 6.0967 3.823 3.823 3.855 3.823 3.950 1,428,258 3.8844 -1.96%
2007-02-13 0 6.120 6.120 6.170 6.080 6.300 1,112,000 6,918,000 6.2212 3.899 3.899 3.931 3.874 4.014 1,745,300 3.9638 0.82%
2007-02-12 0 6.070 6.070 6.080 5.900 6.080 671,000 4,032,120 6.0091 3.867 3.867 3.874 3.759 3.874 1,053,144 3.8286 0.50%
2007-02-09 0 6.040 5.980 6.060 5.900 6.040 721,000 4,291,960 5.9528 3.848 3.810 3.861 3.759 3.848 1,131,620 3.7928 0.17%
2007-02-08 0 6.030 6.020 6.030 6.020 6.100 351,000 2,118,250 6.0349 3.842 3.836 3.842 3.836 3.887 550,900 3.8451 0.17%
2007-02-07 0 6.020 6.020 6.030 5.920 6.040 451,000 2,702,610 5.9925 3.836 3.836 3.842 3.772 3.848 707,851 3.8180 1.69%
2007-02-06 0 5.920 5.920 6.000 5.850 6.100 1,597,000 9,466,670 5.9278 3.772 3.772 3.823 3.727 3.887 2,506,514 3.7768 -1.66%
2007-02-05 0 6.020 6.030 6.040 5.990 6.300 1,036,000 6,269,230 6.0514 3.836 3.842 3.848 3.816 4.014 1,626,017 3.8556 -2.43%
2007-02-02 0 6.170 6.080 6.170 6.000 6.170 758,000 4,630,730 6.1091 3.931 3.874 3.931 3.823 3.931 1,189,692 3.8924 -0.16%
2007-02-01 0 6.180 6.160 6.180 6.070 6.200 425,000 2,604,770 6.1289 3.938 3.925 3.938 3.867 3.950 667,044 3.9049 1.31%
2007-01-31 0 6.100 6.100 6.120 6.100 6.340 633,000 3,905,690 6.1701 3.887 3.887 3.899 3.887 4.039 993,503 3.9312 -2.24%
2007-01-30 0 6.240 6.240 6.260 6.090 6.340 1,041,000 6,526,760 6.2697 3.976 3.976 3.988 3.880 4.039 1,633,864 3.9947 1.96%
2007-01-29 0 6.120 6.110 6.140 6.050 6.290 4,943,000 30,502,300 6.1708 3.899 3.893 3.912 3.855 4.008 7,758,109 3.9317 -0.97%
2007-01-26 0 6.180 6.180 6.190 6.100 6.310 992,000 6,127,150 6.1766 3.938 3.938 3.944 3.887 4.020 1,556,958 3.9353 -2.22%
2007-01-25 0 6.320 6.320 6.380 6.220 6.450 1,117,000 7,130,120 6.3833 4.027 4.027 4.065 3.963 4.110 1,753,147 4.0670 0.32%
2007-01-24 0 6.300 6.300 6.370 6.300 6.550 1,557,000 9,943,890 6.3866 4.014 4.014 4.059 4.014 4.173 2,443,734 4.0691 -3.23%
2007-01-23 0 6.510 6.410 6.510 6.350 6.630 1,595,000 10,370,620 6.5020 4.148 4.084 4.148 4.046 4.224 2,503,375 4.1427 -0.61%
2007-01-22 0 6.550 6.550 6.580 6.000 6.760 3,947,000 25,459,130 6.4502 4.173 4.173 4.192 3.823 4.307 6,194,873 4.1097 8.80%
2007-01-19 0 6.020 6.010 6.040 5.800 6.100 1,364,000 8,152,020 5.9766 3.836 3.829 3.848 3.695 3.887 2,140,817 3.8079 3.44%
2007-01-18 0 5.820 5.820 5.860 5.600 5.860 2,474,000 14,174,160 5.7292 3.708 3.708 3.734 3.568 3.734 3,882,978 3.6503 2.11%
2007-01-17 0 5.700 5.680 5.700 5.620 5.740 2,435,000 13,791,360 5.6638 3.632 3.619 3.632 3.581 3.657 3,821,767 3.6086 -0.87%
2007-01-16 0 5.750 5.730 5.750 5.700 5.900 1,759,000 10,178,560 5.7866 3.664 3.651 3.664 3.632 3.759 2,760,776 3.6868 -2.54%
2007-01-15 0 5.900 5.880 5.900 5.800 5.970 1,787,000 10,531,990 5.8937 3.759 3.746 3.759 3.695 3.804 2,804,722 3.7551 -1.17%
2007-01-12 0 5.970 5.950 5.970 5.860 6.100 1,371,000 8,231,710 6.0042 3.804 3.791 3.804 3.734 3.887 2,151,804 3.8255 1.88%
2007-01-11 0 5.860 5.860 5.880 5.800 6.060 631,000 3,722,510 5.8994 3.734 3.734 3.746 3.695 3.861 990,364 3.7587 -1.01%
2007-01-10 0 5.920 5.920 5.950 5.830 6.000 842,000 4,983,980 5.9192 3.772 3.772 3.791 3.715 3.823 1,321,531 3.7714 -4.82%
2007-01-09 0 6.220 6.150 6.220 6.000 6.360 1,924,000 12,009,500 6.2419 3.963 3.918 3.963 3.823 4.052 3,019,745 3.9770 -2.05%
2007-01-08 0 6.350 6.350 6.360 6.150 6.360 1,504,000 9,450,340 6.2835 4.046 4.046 4.052 3.918 4.052 2,360,549 4.0034 -0.16%
2007-01-05 0 6.360 6.350 6.370 6.200 6.430 1,523,000 9,623,010 6.3185 4.052 4.046 4.059 3.950 4.097 2,390,370 4.0257 -0.31%
2007-01-04 0 6.380 6.320 6.380 6.180 6.650 6,684,000 43,006,940 6.4343 4.065 4.027 4.065 3.938 4.237 10,490,633 4.0996 2.57%
2007-01-03 0 6.220 6.220 6.250 5.730 6.260 5,952,000 36,004,000 6.0491 3.963 3.963 3.982 3.651 3.988 9,341,749 3.8541 8.55%
2007-01-02 0 5.730 5.730 5.740 5.420 5.800 3,428,000 19,382,045 5.6540 3.651 3.651 3.657 3.453 3.695 5,380,295 3.6024 5.33%
2006-12-29 0 5.440 5.440 5.450 5.350 5.500 1,483,000 8,066,760 5.4395 3.466 3.466 3.472 3.409 3.504 2,327,590 3.4657 -0.37%
2006-12-28 0 5.460 5.440 5.460 5.370 5.720 3,527,000 19,644,650 5.5698 3.479 3.466 3.479 3.421 3.644 5,535,677 3.5487 1.11%
2006-12-27 0 5.400 5.370 5.380 5.250 6.010 5,696,000 31,581,090 5.5444 3.441 3.421 3.428 3.345 3.829 8,939,953 3.5326 -9.24%
2006-12-22 0 5.950 5.950 5.960 5.910 6.450 5,765,000 35,479,780 6.1543 3.791 3.791 3.797 3.765 4.110 9,048,250 3.9212 -2.94%
2006-12-21 0 6.130 6.130 6.140 5.680 6.180 5,597,000 33,374,980 5.9630 3.906 3.906 3.912 3.619 3.938 8,784,571 3.7993 8.88%
2006-12-20 0 5.630 5.630 5.650 5.300 5.740 4,901,000 27,222,890 5.5546 3.587 3.587 3.600 3.377 3.657 7,692,189 3.5390 6.63%
2006-12-19 0 5.280 5.260 5.280 4.960 5.550 9,751,000 51,059,060 5.2363 3.364 3.351 3.364 3.160 3.536 15,304,334 3.3362 3.53%
2006-12-18 0 5.100 5.100 5.110 4.510 5.220 69,111,000 336,521,458 4.8693 3.249 3.249 3.256 2.874 3.326 108,470,700 3.1024

Copyright & disclaimer, Privacy policy

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

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

Back to top