db x-trackers CSI300 MATERIALS UCITS ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03062  2010-03-25  2017-07-12  2017-11-01
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
2017-09-18 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-09-15 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-09-14 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-09-13 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-09-12 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-09-11 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-09-08 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-09-07 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-09-06 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-09-05 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-09-04 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-09-01 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-08-31 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-08-30 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-08-29 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-08-28 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-08-25 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-08-24 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-08-22 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-08-21 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-08-18 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-08-17 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-08-16 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-08-15 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-08-14 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-08-11 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-08-10 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-08-09 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-08-08 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-08-07 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-08-04 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-08-03 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-08-02 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-08-01 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-07-31 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-07-28 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-07-27 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-07-26 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-07-25 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-07-24 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-07-21 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-07-20 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-07-19 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-07-18 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-07-17 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-07-14 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-07-13 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2017-07-12 0 4.300 - 6.150 4.280 4.280 30,000 128,400 4.2800 4.300 - 6.150 4.280 4.280 30,000 4.2800 -0.23%
2017-07-11 0 4.310 - 4.330 - - 0 0 - 4.310 - 4.330 - - 0 - 0.00%
2017-07-10 0 4.310 - 4.390 - - 0 0 - 4.310 - 4.390 - - 0 - 0.00%
2017-07-07 0 4.310 - 6.150 - - 0 0 - 4.310 - 6.150 - - 0 - 1.41%
2017-07-06 0 4.250 - 6.150 4.240 4.250 4,200 17,838 4.2471 4.250 - 6.150 4.240 4.250 4,200 4.2471 1.19%
2017-07-05 0 4.200 - 6.150 - - 0 0 - 4.200 - 6.150 - - 0 - 0.00%
2017-07-04 0 4.200 - 6.150 - - 0 0 - 4.200 - 6.150 - - 0 - -0.24%
2017-07-03 0 4.210 - 6.150 - - 0 0 - 4.210 - 6.150 - - 0 - 1.20%
2017-06-30 0 4.160 - 6.150 - - 0 0 - 4.160 - 6.150 - - 0 - 0.00%
2017-06-29 0 4.160 - - 4.160 4.160 22,200 92,352 4.1600 4.160 - - 4.160 4.160 22,200 4.1600 0.97%
2017-06-28 0 4.120 - - 4.110 4.140 77,100 317,811 4.1221 4.120 - - 4.110 4.140 77,100 4.1221 0.49%
2017-06-27 0 4.100 - - - - 0 0 - 4.100 - - - - 0 - 0.00%
2017-06-26 0 4.100 - 4.110 4.080 4.100 64,500 263,790 4.0898 4.100 - 4.110 4.080 4.100 64,500 4.0898 1.99%
2017-06-23 0 4.020 3.770 - 3.970 4.020 18,000 72,210 4.0117 4.020 3.770 - 3.970 4.020 18,000 4.0117 -0.50%
2017-06-22 0 4.040 - 4.080 4.040 4.040 3,300 13,332 4.0400 4.040 - 4.080 4.040 4.040 3,300 4.0400 0.50%
2017-06-21 0 4.020 - 4.080 - - 0 0 - 4.020 - 4.080 - - 0 - 0.75%
2017-06-20 0 3.990 - 4.080 - - 0 0 - 3.990 - 4.080 - - 0 - 0.50%
2017-06-19 0 3.970 - 4.080 - - 0 0 - 3.970 - 4.080 - - 0 - 0.00%
2017-06-16 0 3.970 - 4.080 - - 0 0 - 3.970 - 4.080 - - 0 - 0.00%
2017-06-15 0 3.970 - - - - 0 0 - 3.970 - - - - 0 - 0.00%
2017-06-14 0 3.970 - - - - 0 0 - 3.970 - - - - 0 - 0.00%
2017-06-13 0 3.970 - - - - 0 0 - 3.970 - - - - 0 - 1.53%
2017-06-12 0 3.910 - - 3.930 3.930 21,000 82,530 3.9300 3.910 - - 3.930 3.930 21,000 3.9300 -0.51%
2017-06-09 0 3.930 - - - - 0 0 - 3.930 - - - - 0 - 0.26%
2017-06-08 0 3.920 - - - - 0 0 - 3.920 - - - - 0 - 0.00%
2017-06-07 0 3.920 - - - - 0 0 - 3.920 - - - - 0 - 1.82%
2017-06-06 0 3.850 - - - - 0 0 - 3.850 - - - - 0 - 0.79%
2017-06-05 0 3.820 - - - - 0 0 - 3.820 - - - - 0 - 0.53%
2017-06-02 0 3.800 - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2017-06-01 0 3.800 - - - - 0 0 - 3.800 - - - - 0 - -0.52%
2017-05-31 0 3.820 3.810 3.840 - - 0 0 - 3.820 3.810 3.840 - - 0 - 0.00%
2017-05-29 0 3.820 - - - - 0 0 - 3.820 - - - - 0 - -1.29%
2017-05-26 0 3.870 - - - - 0 0 - 3.870 - - - - 0 - 0.00%
2017-05-25 0 3.870 - - - - 0 0 - 3.870 - - - - 0 - 0.26%
2017-05-24 0 3.860 - - - - 0 0 - 3.860 - - - - 0 - 0.00%
2017-05-23 0 3.860 - - - - 0 0 - 3.860 - - - - 0 - -0.26%
2017-05-22 0 3.870 - - - - 0 0 - 3.870 - - - - 0 - 0.00%
2017-05-19 0 3.870 - - - - 0 0 - 3.870 - - - - 0 - 0.00%
2017-05-18 0 3.870 - - - - 0 0 - 3.870 - - - - 0 - -1.02%
2017-05-17 0 3.910 - - - - 0 0 - 3.910 - - - - 0 - 0.26%
2017-05-16 0 3.900 - - - - 0 0 - 3.900 - - - - 0 - 1.56%
2017-05-15 0 3.840 - - 3.820 3.820 3,300 12,606 3.8200 3.840 - - 3.820 3.820 3,300 3.8200 1.05%
2017-05-12 0 3.800 - - - - 0 0 - 3.800 - - - - 0 - 0.26%
2017-05-11 0 3.790 - - - - 0 0 - 3.790 - - - - 0 - 0.53%
2017-05-10 0 3.770 - - - - 0 0 - 3.770 - - - - 0 - -1.82%
2017-05-09 0 3.840 - - - - 0 0 - 3.840 - - - - 0 - 0.00%
2017-05-08 0 3.840 - - - - 0 0 - 3.840 - - - - 0 - -1.54%
2017-05-05 0 3.900 - - - - 0 0 - 3.900 - - - - 0 - -0.76%
2017-05-04 0 3.930 - - - - 0 0 - 3.930 - - - - 0 - -1.75%
2017-05-02 0 4.000 - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2017-04-28 0 4.000 - - - - 0 0 - 4.000 - - - - 0 - 1.27%
2017-04-27 0 3.950 - - 3.900 3.900 1,200 4,680 3.9000 3.950 - - 3.900 3.900 1,200 3.9000 -0.25%
2017-04-26 0 3.960 - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2017-04-25 0 3.960 - - - - 0 0 - 3.960 - - - - 0 - 0.00%
2017-04-24 0 3.960 - - - - 0 0 - 3.960 - - - - 0 - -2.22%
2017-04-21 0 4.050 - - - - 0 0 - 4.050 - - - - 0 - -0.98%
2017-04-20 0 4.090 - - 4.080 4.080 1,800 7,344 4.0800 4.090 - - 4.080 4.080 1,800 4.0800 -0.24%
2017-04-19 0 4.100 - - - - 0 0 - 4.100 - - - - 0 - -2.61%
2017-04-18 0 4.210 - - - - 0 0 - 4.210 - - - - 0 - -0.24%
2017-04-13 0 4.220 - - - - 0 0 - 4.220 - - - - 0 - 0.00%
2017-04-12 0 4.220 - - - - 0 0 - 4.220 - - - - 0 - 0.00%
2017-04-11 0 4.220 - - - - 0 0 - 4.220 - - - - 0 - 0.72%
2017-04-10 0 4.190 - - - - 0 0 - 4.190 - - - - 0 - -0.24%
2017-04-07 0 4.200 - - - - 0 0 - 4.200 - - - - 0 - 0.96%
2017-04-06 0 4.160 - - - - 0 0 - 4.160 - - - - 0 - 0.00%
2017-04-05 0 4.160 - - - - 0 0 - 4.160 - - - - 0 - 4.52%
2017-04-03 0 3.980 - - - - 0 0 - 3.980 - - - - 0 - -0.75%
2017-03-31 0 4.010 - - - - 0 0 - 4.010 - - - - 0 - 0.25%
2017-03-30 0 4.000 - - - - 0 0 - 4.000 - - - - 0 - -1.23%
2017-03-29 0 4.050 - - - - 0 0 - 4.050 - - - - 0 - -0.25%
2017-03-28 0 4.060 - - - - 0 0 - 4.060 - - - - 0 - 0.00%
2017-03-27 0 4.060 - - - - 0 0 - 4.060 - - - - 0 - 0.00%
2017-03-24 0 4.060 - - - - 0 0 - 4.060 - - - - 0 - 0.00%
2017-03-23 0 4.060 - - - - 0 0 - 4.060 - - - - 0 - 0.00%
2017-03-22 0 4.060 - - - - 0 0 - 4.060 - - - - 0 - -0.25%
2017-03-21 0 4.070 - - - - 0 0 - 4.070 - - - - 0 - -0.25%
2017-03-20 0 4.080 - - - - 0 0 - 4.080 - - - - 0 - -0.24%
2017-03-17 0 4.090 - - - - 0 0 - 4.090 - - - - 0 - -1.45%
2017-03-16 0 4.150 - - - - 0 0 - 4.150 - - - - 0 - 1.22%
2017-03-15 0 4.100 - - 4.100 4.100 2,700 11,070 4.1000 4.100 - - 4.100 4.100 2,700 4.1000 0.49%
2017-03-14 0 4.080 - 4.100 - - 0 0 - 4.080 - 4.100 - - 0 - 0.74%
2017-03-13 0 4.050 - - 3.990 3.990 30,000 119,700 3.9900 4.050 - - 3.990 3.990 30,000 3.9900 1.50%
2017-03-10 0 3.990 - - - - 0 0 - 3.990 - - - - 0 - 0.00%
2017-03-09 0 3.990 3.750 - - - 0 0 - 3.990 3.750 - - - 0 - -0.75%
2017-03-08 0 4.020 3.750 - - - 0 0 - 4.020 3.750 - - - 0 - -0.50%
2017-03-07 0 4.040 - - - - 0 0 - 4.040 - - - - 0 - -0.25%
2017-03-06 0 4.050 - - - - 0 0 - 4.050 - - - - 0 - 0.00%
2017-03-03 0 4.050 - - - - 0 0 - 4.050 - - - - 0 - -0.25%
2017-03-02 0 4.060 - - - - 0 0 - 4.060 - - - - 0 - -1.22%
2017-03-01 0 4.110 - - - - 0 0 - 4.110 - - - - 0 - 0.49%
2017-02-28 0 4.090 - - - - 0 0 - 4.090 - - - - 0 - 0.00%
2017-02-27 0 4.090 - - - - 0 0 - 4.090 - - - - 0 - 0.00%
2017-02-24 0 4.090 - - - - 0 0 - 4.090 - - - - 0 - -0.97%
2017-02-23 0 4.130 - - - - 0 0 - 4.130 - - - - 0 - 0.00%
2017-02-22 0 4.130 - - - - 0 0 - 4.130 - - - - 0 - 0.73%
2017-02-21 0 4.100 - - - - 0 0 - 4.100 - - - - 0 - 0.24%
2017-02-20 0 4.090 - - - - 0 0 - 4.090 - - - - 0 - 0.00%
2017-02-17 0 4.090 - - - - 0 0 - 4.090 - - - - 0 - -0.24%
2017-02-16 0 4.100 - - - - 0 0 - 4.100 - - - - 0 - 1.49%
2017-02-15 0 4.040 - - - - 0 0 - 4.040 - - - - 0 - -0.74%
2017-02-14 0 4.070 - - - - 0 0 - 4.070 - - - - 0 - 0.00%
2017-02-13 0 4.070 - - 4.060 4.070 4,500 18,300 4.0667 4.070 - - 4.060 4.070 4,500 4.0667 1.50%
2017-02-10 0 4.010 - - - - 0 0 - 4.010 - - - - 0 - 1.01%
2017-02-09 0 3.970 - - - - 0 0 - 3.970 - - - - 0 - 0.00%
2017-02-08 0 3.970 - - - - 0 0 - 3.970 - - - - 0 - 0.00%
2017-02-07 0 3.970 - - - - 0 0 - 3.970 - - - - 0 - 0.00%
2017-02-06 0 3.970 - - - - 0 0 - 3.970 - - - - 0 - 0.25%
2017-02-03 0 3.960 - - - - 0 0 - 3.960 - - - - 0 - 0.51%
2017-02-02 0 3.940 - - - - 0 0 - 3.940 - - - - 0 - -0.25%
2017-02-01 0 3.950 - - 3.970 3.970 30,000 119,100 3.9700 3.950 - - 3.970 3.970 30,000 3.9700 -0.50%
2017-01-27 0 3.970 - - - - 0 0 - 3.970 - - - - 0 - 0.25%
2017-01-26 0 3.960 - - - - 0 0 - 3.960 - - - - 0 - 0.76%
2017-01-25 0 3.930 - - - - 0 0 - 3.930 - - - - 0 - 0.00%
2017-01-24 0 3.930 - - 3.930 3.930 1,500 5,895 3.9300 3.930 - - 3.930 3.930 1,500 3.9300 0.77%
2017-01-23 0 3.900 - - - - 0 0 - 3.900 - - - - 0 - 1.30%
2017-01-20 0 3.850 - - - - 0 0 - 3.850 - - - - 0 - 0.00%
2017-01-19 0 3.850 - - - - 0 0 - 3.850 - - - - 0 - 0.00%
2017-01-18 0 3.850 - - 3.830 3.830 3,600 13,788 3.8300 3.850 - - 3.830 3.830 3,600 3.8300 1.32%
2017-01-17 0 3.800 3.500 - - - 0 0 - 3.800 3.500 - - - 0 - 0.00%
2017-01-16 0 3.800 3.500 - - - 0 0 - 3.800 3.500 - - - 0 - 0.00%
2017-01-13 0 3.800 - - - - 0 0 - 3.800 - - - - 0 - -0.52%
2017-01-12 0 3.820 - - - - 0 0 - 3.820 - - - - 0 - -0.26%
2017-01-11 0 3.830 - - - - 0 0 - 3.830 - - - - 0 - 0.52%
2017-01-10 0 3.810 - - - - 0 0 - 3.810 - - - - 0 - 0.00%
2017-01-09 0 3.810 - - 3.800 3.800 9,000 34,200 3.8000 3.810 - - 3.800 3.800 9,000 3.8000 -0.26%
2017-01-06 0 3.820 - - - - 0 0 - 3.820 - - - - 0 - 0.00%
2017-01-05 0 3.820 - - - - 0 0 - 3.820 - - - - 0 - 1.33%
2017-01-04 0 3.770 - - - - 0 0 - 3.770 - - - - 0 - 1.62%
2017-01-03 0 3.710 - - - - 0 0 - 3.710 - - - - 0 - 0.27%
2016-12-30 0 3.700 3.310 - - - 0 0 - 3.700 3.310 - - - 0 - 0.00%
2016-12-29 0 3.700 3.310 - - - 0 0 - 3.700 3.310 - - - 0 - 0.00%
2016-12-28 0 3.700 3.310 - 3.700 3.700 6,600 24,420 3.7000 3.700 3.310 - 3.700 3.700 6,600 3.7000 -1.86%
2016-12-23 0 3.770 3.310 - - - 0 0 - 3.770 3.310 - - - 0 - 0.00%
2016-12-22 0 3.770 3.600 - - - 0 0 - 3.770 3.600 - - - 0 - -0.53%
2016-12-21 0 3.790 3.310 - - - 0 0 - 3.790 3.310 - - - 0 - -0.26%
2016-12-20 0 3.800 3.310 - - - 0 0 - 3.800 3.310 - - - 0 - 0.00%
2016-12-19 0 3.800 3.310 - - - 0 0 - 3.800 3.310 - - - 0 - 0.00%
2016-12-16 0 3.800 3.310 - - - 0 0 - 3.800 3.310 - - - 0 - -1.30%
2016-12-15 0 3.850 3.310 - - - 0 0 - 3.850 3.310 - - - 0 - -1.03%
2016-12-14 0 3.890 3.310 - 3.900 3.900 9,000 35,100 3.9000 3.890 3.310 - 3.900 3.900 9,000 3.9000 0.00%
2016-12-13 0 3.890 3.310 - - - 0 0 - 3.890 3.310 - - - 0 - 0.52%
2016-12-12 0 3.870 3.310 - - - 0 0 - 3.870 3.310 - - - 0 - -2.76%
2016-12-09 0 3.980 3.310 - - - 0 0 - 3.980 3.310 - - - 0 - 0.00%
2016-12-08 0 3.980 3.310 - - - 0 0 - 3.980 3.310 - - - 0 - 1.27%
2016-12-07 0 3.930 3.310 - - - 0 0 - 3.930 3.310 - - - 0 - 0.51%
2016-12-06 0 3.910 3.310 - - - 0 0 - 3.910 3.310 - - - 0 - -0.76%
2016-12-05 0 3.940 3.310 - - - 0 0 - 3.940 3.310 - - - 0 - 0.00%
2016-12-02 0 3.940 3.310 - 3.940 3.940 600 2,364 3.9400 3.940 3.310 - 3.940 3.940 600 3.9400 -0.25%
2016-12-01 0 3.950 3.310 - - - 0 0 - 3.950 3.310 - - - 0 - 0.77%
2016-11-30 0 3.920 3.310 - - - 0 0 - 3.920 3.310 - - - 0 - -1.26%
2016-11-29 0 3.970 3.310 - - - 0 0 - 3.970 3.310 - - - 0 - 0.25%
2016-11-28 0 3.960 3.310 - - - 0 0 - 3.960 3.310 - - - 0 - 1.28%
2016-11-25 0 3.910 3.310 - - - 0 0 - 3.910 3.310 - - - 0 - 0.00%
2016-11-24 0 3.910 3.600 - - - 0 0 - 3.910 3.600 - - - 0 - 0.00%
2016-11-23 0 3.910 3.600 - - - 0 0 - 3.910 3.600 - - - 0 - 0.00%
2016-11-22 0 3.910 3.600 - - - 0 0 - 3.910 3.600 - - - 0 - 0.51%
2016-11-21 0 3.890 3.600 - - - 0 0 - 3.890 3.600 - - - 0 - 0.00%
2016-11-18 0 3.890 3.600 - - - 0 0 - 3.890 3.600 - - - 0 - -0.26%
2016-11-17 0 3.900 3.600 - - - 0 0 - 3.900 3.600 - - - 0 - 0.00%
2016-11-16 0 3.900 3.600 - - - 0 0 - 3.900 3.600 - - - 0 - -1.27%
2016-11-15 0 3.950 3.600 - 3.950 3.950 300 1,185 3.9500 3.950 3.600 - 3.950 3.950 300 3.9500 -0.25%
2016-11-14 0 3.960 3.600 - - - 0 0 - 3.960 3.600 - - - 0 - 0.00%
2016-11-11 0 3.960 3.600 - - - 0 0 - 3.960 3.600 - - - 0 - 2.59%
2016-11-10 0 3.860 3.310 - - - 316,200 1,214,208 3.8400 3.860 3.310 - - - 316,200 3.8400 0.00%
2016-11-09 0 3.860 3.310 - - - 0 0 - 3.860 3.310 - - - 0 - 1.85%
2016-11-08 0 3.790 3.310 - - - 0 0 - 3.790 3.310 - - - 0 - 0.26%
2016-11-07 0 3.780 3.310 - - - 0 0 - 3.780 3.310 - - - 0 - 0.53%
2016-11-04 0 3.760 3.310 - - - 0 0 - 3.760 3.310 - - - 0 - 0.00%
2016-11-03 0 3.760 3.310 - 3.760 3.760 1,500 5,640 3.7600 3.760 3.310 - 3.760 3.760 1,500 3.7600 0.00%
2016-11-02 0 3.760 3.310 - - - 0 0 - 3.760 3.310 - - - 0 - 0.53%
2016-11-01 0 3.740 3.310 - - - 0 0 - 3.740 3.310 - - - 0 - 0.27%
2016-10-31 0 3.730 3.330 - - - 0 0 - 3.730 3.330 - - - 0 - 0.00%
2016-10-28 0 3.730 3.330 - - - 0 0 - 3.730 3.330 - - - 0 - -1.58%
2016-10-27 0 3.790 3.330 3.790 - - 0 0 - 3.790 3.330 3.790 - - 0 - 0.00%
2016-10-26 0 3.790 3.330 - - - 0 0 - 3.790 3.330 - - - 0 - 0.00%
2016-10-25 0 3.790 3.330 - - - 0 0 - 3.790 3.330 - - - 0 - 1.34%
2016-10-24 0 3.740 3.330 - - - 0 0 - 3.740 3.330 - - - 0 - 0.00%
2016-10-20 0 3.740 3.330 - - - 0 0 - 3.740 3.330 - - - 0 - -0.27%
2016-10-19 0 3.750 3.330 - 3.750 3.750 3,900 14,625 3.7500 3.750 3.330 - 3.750 3.750 3,900 3.7500 0.81%
2016-10-18 0 3.720 3.330 - - - 0 0 - 3.720 3.330 - - - 0 - 0.54%
2016-10-17 0 3.700 3.310 - - - 0 0 - 3.700 3.310 - - - 0 - -0.27%
2016-10-14 0 3.710 3.310 - - - 0 0 - 3.710 3.310 - - - 0 - 0.00%
2016-10-13 0 3.710 3.310 - - - 0 0 - 3.710 3.310 - - - 0 - -0.80%
2016-10-12 0 3.740 3.310 - - - 0 0 - 3.740 3.310 - - - 0 - -1.06%
2016-10-11 0 3.780 3.310 - - - 0 0 - 3.780 3.310 - - - 0 - -0.53%
2016-10-07 0 3.800 3.310 - - - 0 0 - 3.800 3.310 - - - 0 - -0.26%
2016-10-06 0 3.810 3.310 - - - 0 0 - 3.810 3.310 - - - 0 - 1.33%
2016-10-05 0 3.760 3.310 - - - 0 0 - 3.760 3.310 - - - 0 - 1.08%
2016-10-04 0 3.720 3.310 - - - 0 0 - 3.720 3.310 - - - 0 - 0.81%
2016-10-03 0 3.690 3.310 - - - 0 0 - 3.690 3.310 - - - 0 - 0.00%
2016-09-30 0 3.690 3.310 - - - 0 0 - 3.690 3.310 - - - 0 - 0.00%
2016-09-29 0 3.690 3.310 - - - 0 0 - 3.690 3.310 - - - 0 - 0.00%
2016-09-28 0 3.690 3.310 - - - 0 0 - 3.690 3.310 - - - 0 - 0.00%
2016-09-27 0 3.690 3.310 - - - 0 0 - 3.690 3.310 - - - 0 - 0.00%
2016-09-26 0 3.690 3.310 - - - 0 0 - 3.690 3.310 - - - 0 - -2.12%
2016-09-23 0 3.770 3.310 - - - 0 0 - 3.770 3.310 - - - 0 - -0.53%
2016-09-22 0 3.790 3.310 - - - 0 0 - 3.790 3.310 - - - 0 - 0.53%
2016-09-21 0 3.770 3.310 - - - 0 0 - 3.770 3.310 - - - 0 - 0.00%
2016-09-20 0 3.770 3.310 - - - 0 0 - 3.770 3.310 - - - 0 - 0.00%
2016-09-19 0 3.770 3.310 - - - 0 0 - 3.770 3.310 - - - 0 - 0.00%
2016-09-15 0 3.770 3.310 - - - 0 0 - 3.770 3.310 - - - 0 - 0.80%
2016-09-14 0 3.740 3.310 - - - 0 0 - 3.740 3.310 - - - 0 - 0.00%
2016-09-13 0 3.740 3.310 - - - 0 0 - 3.740 3.310 - - - 0 - 0.00%
2016-09-12 0 3.740 3.310 3.840 - - 0 0 - 3.740 3.310 3.840 - - 0 - -2.60%
2016-09-09 0 3.840 3.310 - - - 0 0 - 3.840 3.310 - - - 0 - -1.29%
2016-09-08 0 3.890 3.310 - - - 0 0 - 3.890 3.310 - - - 0 - 0.00%
2016-09-07 0 3.890 3.310 - - - 0 0 - 3.890 3.310 - - - 0 - 0.52%
2016-09-06 0 3.870 3.310 - - - 0 0 - 3.870 3.310 - - - 0 - 0.78%
2016-09-05 0 3.840 3.310 - - - 0 0 - 3.840 3.310 - - - 0 - 0.52%
2016-09-02 0 3.820 3.310 - - - 0 0 - 3.820 3.310 - - - 0 - -0.26%
2016-09-01 0 3.830 3.310 - - - 0 0 - 3.830 3.310 - - - 0 - -0.52%
2016-08-31 0 3.850 3.310 - - - 0 0 - 3.850 3.310 - - - 0 - 0.00%
2016-08-30 0 3.850 3.310 - - - 0 0 - 3.850 3.310 - - - 0 - 0.00%
2016-08-29 0 3.850 3.310 - - - 0 0 - 3.850 3.310 - - - 0 - 0.00%
2016-08-26 0 3.850 3.310 - - - 0 0 - 3.850 3.310 - - - 0 - 0.00%
2016-08-25 0 3.850 3.310 - - - 0 0 - 3.850 3.310 - - - 0 - -1.03%
2016-08-24 0 3.890 3.310 - - - 0 0 - 3.890 3.310 - - - 0 - 0.00%
2016-08-23 0 3.890 3.310 - - - 0 0 - 3.890 3.310 - - - 0 - 0.00%
2016-08-22 0 3.890 3.310 - - - 0 0 - 3.890 3.310 - - - 0 - -0.51%
2016-08-19 0 3.910 3.310 - - - 0 0 - 3.910 3.310 - - - 0 - -0.26%
2016-08-18 0 3.920 3.310 - 3.920 3.920 1,200 4,704 3.9200 3.920 3.310 - 3.920 3.920 1,200 3.9200 0.00%
2016-08-17 0 3.920 3.310 - - - 0 0 - 3.920 3.310 - - - 0 - 0.00%
2016-08-16 0 3.920 3.310 - - - 0 0 - 3.920 3.310 - - - 0 - 0.51%
2016-08-15 0 3.900 3.310 - - - 0 0 - 3.900 3.310 - - - 0 - 1.83%
2016-08-12 0 3.830 3.310 - - - 0 0 - 3.830 3.310 - - - 0 - 0.26%
2016-08-11 0 3.820 3.310 - - - 0 0 - 3.820 3.310 - - - 0 - -1.29%
2016-08-10 0 3.870 3.310 - 3.800 3.800 5,400 20,520 3.8000 3.870 3.310 - 3.800 3.800 5,400 3.8000 1.31%
2016-08-09 0 3.820 3.310 - - - 0 0 - 3.820 3.310 - - - 0 - 0.26%
2016-08-08 0 3.810 3.310 - 3.810 3.810 9,000 34,290 3.8100 3.810 3.310 - 3.810 3.810 9,000 3.8100 -0.52%
2016-08-05 0 3.830 3.310 - - - 0 0 - 3.830 3.310 - - - 0 - -0.26%
2016-08-04 0 3.840 3.310 4.060 - - 0 0 - 3.840 3.310 4.060 - - 0 - 0.00%
2016-08-03 0 3.840 3.310 - - - 0 0 - 3.840 3.310 - - - 0 - 0.00%
2016-08-01 0 3.840 3.310 - - - 0 0 - 3.840 3.310 - - - 0 - -0.52%
2016-07-29 0 3.860 3.310 - - - 0 0 - 3.860 3.310 - - - 0 - 0.00%
2016-07-28 0 3.860 3.310 - - - 0 0 - 3.860 3.310 - - - 0 - 0.26%
2016-07-27 0 3.850 - - - - 0 0 - 3.850 - - - - 0 - -1.28%
2016-07-26 0 3.900 - - - - 0 0 - 3.900 - - - - 0 - 0.00%
2016-07-25 0 3.900 - - - - 0 0 - 3.900 - - - - 0 - 0.00%
2016-07-22 0 3.900 3.870 3.900 - - 0 0 - 3.900 3.870 3.900 - - 0 - -0.26%
2016-07-21 0 3.910 3.890 3.920 - - 0 0 - 3.910 3.890 3.920 - - 0 - 0.00%
2016-07-20 0 3.910 3.890 3.910 - - 0 0 - 3.910 3.890 3.910 - - 0 - -0.51%
2016-07-19 0 3.930 - - 3.900 3.900 12,000 46,800 3.9000 3.930 - - 3.900 3.900 12,000 3.9000 -0.76%
2016-07-18 0 3.960 - - - - 0 0 - 3.960 - - - - 0 - -0.25%
2016-07-15 0 3.970 - - 3.960 3.960 10,800 42,768 3.9600 3.970 - - 3.960 3.960 10,800 3.9600 -1.49%
2016-07-14 0 4.030 - 4.190 - - 0 0 - 4.030 - 4.190 - - 0 - 0.00%
2016-07-13 0 4.030 4.020 4.040 3.960 4.030 34,800 139,164 3.9990 4.030 4.020 4.040 3.960 4.030 34,800 3.9990 0.75%
2016-07-12 0 4.000 - - 4.000 4.000 6,000 24,000 4.0000 4.000 - - 4.000 4.000 6,000 4.0000 2.56%
2016-07-11 0 3.900 3.900 - - - 0 0 - 3.900 3.900 - - - 0 - 1.30%
2016-07-08 0 3.850 3.820 3.850 - - 0 0 - 3.850 3.820 3.850 - - 0 - -0.52%
2016-07-07 0 3.870 - - 3.870 3.870 5,400 20,898 3.8700 3.870 - - 3.870 3.870 5,400 3.8700 1.84%
2016-07-06 0 3.800 3.800 3.830 - - 0 0 - 3.800 3.800 3.830 - - 0 - 1.33%
2016-07-05 0 3.750 3.730 3.750 - - 0 0 - 3.750 3.730 3.750 - - 0 - -0.27%
2016-07-04 0 3.760 3.750 3.770 3.760 3.760 6,000 22,560 3.7600 3.760 3.750 3.770 3.760 3.760 6,000 3.7600 3.30%
2016-06-30 0 3.640 3.620 3.650 - - 0 0 - 3.640 3.620 3.650 - - 0 - -0.27%
2016-06-29 0 3.650 - - 3.620 3.620 300 1,086 3.6200 3.650 - - 3.620 3.620 300 3.6200 0.55%
2016-06-28 0 3.630 - - - - 0 0 - 3.630 - - - - 0 - -0.55%
2016-06-27 0 3.650 - - - - 0 0 - 3.650 - - - - 0 - 1.96%
2016-06-24 0 3.580 - - 3.580 3.580 2,400 8,592 3.5800 3.580 - - 3.580 3.580 2,400 3.5800 -1.38%
2016-06-23 0 3.630 - - - - 0 0 - 3.630 - - - - 0 - -0.27%
2016-06-22 0 3.640 3.640 3.660 - - 0 0 - 3.640 3.640 3.660 - - 0 - 0.28%
2016-06-21 0 3.630 - - - - 0 0 - 3.630 - - - - 0 - -0.82%
2016-06-20 0 3.660 - - - - 0 0 - 3.660 - - - - 0 - 0.00%
2016-06-17 0 3.660 - - 3.640 3.640 5,999 21,824 3.6379 3.660 - - 3.640 3.640 5,999 3.6379 0.00%
2016-06-16 0 3.660 - 3.860 - - 0 0 - 3.660 - 3.860 - - 0 - 1.67%
2016-06-15 0 3.600 - 3.860 - - 0 0 - 3.600 - 3.860 - - 0 - 2.27%
2016-06-14 0 3.520 - - - - 0 0 - 3.520 - - - - 0 - -0.85%
2016-06-13 0 3.550 3.530 3.550 - - 0 0 - 3.550 3.530 3.550 - - 0 - -2.20%
2016-06-10 0 3.630 - - - - 0 0 - 3.630 - - - - 0 - 0.00%
2016-06-08 0 3.630 - - - - 0 0 - 3.630 - - - - 0 - -1.36%
2016-06-07 0 3.680 - - - - 0 0 - 3.680 - - - - 0 - 0.00%
2016-06-06 0 3.680 3.690 3.710 - - 0 0 - 3.680 3.690 3.710 - - 0 - 1.10%
2016-06-03 0 3.640 3.640 3.660 - - 0 0 - 3.640 3.640 3.660 - - 0 - 0.00%
2016-06-02 0 3.640 3.640 3.670 - - 0 0 - 3.640 3.640 3.670 - - 0 - 1.11%
2016-06-01 0 3.600 - 3.620 - - 0 0 - 3.600 - 3.620 - - 0 - 0.28%
2016-05-31 0 3.590 - - 3.570 3.600 18,000 64,449 3.5805 3.590 - - 3.570 3.600 18,000 3.5805 3.16%
2016-05-30 0 3.480 - - - - 0 0 - 3.480 - - - - 0 - -0.29%
2016-05-27 0 3.490 - - - - 0 0 - 3.490 - - - - 0 - 0.00%
2016-05-26 0 3.490 3.490 3.510 - - 0 0 - 3.490 3.490 3.510 - - 0 - 0.29%
2016-05-25 0 3.480 - - - - 0 0 - 3.480 - - - - 0 - -0.57%
2016-05-24 0 3.500 3.480 3.510 - - 0 0 - 3.500 3.480 3.510 - - 0 - 0.00%
2016-05-23 0 3.500 - - - - 0 0 - 3.500 - - - - 0 - 0.00%
2016-05-20 0 3.500 3.490 3.520 - - 0 0 - 3.500 3.490 3.520 - - 0 - 0.00%
2016-05-19 0 3.500 3.500 3.520 - - 0 0 - 3.500 3.500 3.520 - - 0 - 0.57%
2016-05-18 0 3.480 3.450 3.470 - - 0 0 - 3.480 3.450 3.470 - - 0 - -2.25%
2016-05-17 0 3.560 3.560 3.580 - - 0 0 - 3.560 3.560 3.580 - - 0 - 0.00%
2016-05-16 0 3.560 3.560 3.590 - - 0 0 - 3.560 3.560 3.590 - - 0 - 1.71%
2016-05-13 0 3.500 3.480 3.510 - - 0 0 - 3.500 3.480 3.510 - - 0 - 0.00%
2016-05-12 0 3.500 3.500 3.530 - - 0 0 - 3.500 3.500 3.530 - - 0 - 0.00%
2016-05-11 0 3.500 3.480 3.500 - - 0 0 - 3.500 3.480 3.500 - - 0 - 0.00%
2016-05-10 0 3.500 - 3.700 - - 0 0 - 3.500 - 3.700 - - 0 - -0.57%
2016-05-09 0 3.520 3.500 3.520 - - 0 0 - 3.520 3.500 3.520 - - 0 - -4.35%
2016-05-06 0 3.680 3.650 3.680 - - 0 0 - 3.680 3.650 3.680 - - 0 - -2.90%
2016-05-05 0 3.790 3.770 3.790 - - 0 0 - 3.790 3.770 3.790 - - 0 - -0.26%
2016-05-04 0 3.800 3.800 3.830 - - 0 0 - 3.800 3.800 3.830 - - 0 - 0.00%
2016-05-03 0 3.800 3.800 3.830 - - 0 0 - 3.800 3.800 3.830 - - 0 - 1.06%
2016-04-29 0 3.760 3.750 3.770 3.760 3.760 600 2,256 3.7600 3.760 3.750 3.770 3.760 3.760 600 3.7600 0.00%
2016-04-28 0 3.760 3.730 3.760 - - 0 0 - 3.760 3.730 3.760 - - 0 - -0.79%
2016-04-27 0 3.790 3.770 3.800 - - 0 0 - 3.790 3.770 3.800 - - 0 - 0.00%
2016-04-26 0 3.790 3.790 3.820 - - 0 0 - 3.790 3.790 3.820 - - 0 - 0.80%
2016-04-25 0 3.760 3.740 3.760 - - 0 0 - 3.760 3.740 3.760 - - 0 - -1.83%
2016-04-22 0 3.830 3.800 3.820 - - 0 0 - 3.830 3.800 3.820 - - 0 - -1.79%
2016-04-21 0 3.900 3.900 3.930 3.870 3.900 22,800 88,677 3.8893 3.900 3.900 3.930 3.870 3.900 22,800 3.8893 0.00%
2016-04-20 0 3.900 3.870 3.900 3.960 4.000 6,000 23,880 3.9800 3.900 3.870 3.900 3.960 4.000 6,000 3.9800 -1.52%
2016-04-19 0 3.960 3.960 3.990 - - 0 0 - 3.960 3.960 3.990 - - 0 - 0.51%
2016-04-18 0 3.940 3.920 3.950 - - 0 0 - 3.940 3.920 3.950 - - 0 - -1.25%
2016-04-15 0 3.990 3.960 3.990 - - 0 0 - 3.990 3.960 3.990 - - 0 - -0.25%
2016-04-14 0 4.000 3.970 4.000 - - 0 0 - 4.000 3.970 4.000 - - 0 - -0.74%
2016-04-13 0 4.030 4.030 4.060 - - 0 0 - 4.030 4.030 4.060 - - 0 - 2.81%
2016-04-12 0 3.920 3.900 3.920 - - 0 0 - 3.920 3.900 3.920 - - 0 - 0.00%
2016-04-11 0 3.920 3.910 3.940 - - 0 0 - 3.920 3.910 3.940 - - 0 - 2.62%
2016-04-08 0 3.820 3.840 3.860 - - 0 0 - 3.820 3.840 3.860 - - 0 - 0.00%
2016-04-07 0 3.820 3.790 3.820 - - 0 0 - 3.820 3.790 3.820 - - 0 - 0.00%
2016-04-06 0 3.820 3.820 3.850 - - 0 0 - 3.820 3.820 3.850 - - 0 - 0.26%
2016-04-05 0 3.810 3.800 3.830 3.760 3.840 30,000 113,997 3.7999 3.810 3.800 3.830 3.760 3.840 30,000 3.7999 0.56%
2016-04-01 0 3.830 3.830 3.860 3.760 3.830 12,000 45,672 3.8060 3.789 3.789 3.819 3.720 3.789 12,130 3.7652 0.79%
2016-03-31 0 3.800 3.790 3.820 3.800 3.800 3,000 11,400 3.8000 3.759 3.749 3.779 3.759 3.759 3,033 3.7592 0.00%
2016-03-30 0 3.800 3.800 3.820 3.790 3.790 15,000 56,850 3.7900 3.759 3.759 3.779 3.749 3.749 15,163 3.7493 2.70%
2016-03-29 0 3.700 3.670 3.700 3.800 3.800 15,000 57,000 3.8000 3.660 3.631 3.660 3.759 3.759 15,163 3.7592 -0.54%
2016-03-24 0 3.720 3.700 3.720 - - 0 0 - 3.680 3.660 3.680 - - 0 - -3.12%
2016-03-23 0 3.840 3.850 3.870 - - 0 0 - 3.799 3.809 3.828 - - 0 - 0.00%
2016-03-22 0 3.840 3.090 - 3.840 3.840 600 2,304 3.8400 3.799 3.057 - 3.799 3.799 607 3.7988 0.00%
2016-03-21 0 3.840 3.840 3.860 - - 0 0 - 3.799 3.799 3.819 - - 0 - 1.32%
2016-03-18 0 3.790 3.790 3.810 - - 0 0 - 3.749 3.749 3.769 - - 0 - 2.43%
2016-03-17 0 3.700 3.700 3.730 - - 0 0 - 3.660 3.660 3.690 - - 0 - 1.93%
2016-03-16 0 3.630 3.610 3.640 - - 0 0 - 3.591 3.571 3.601 - - 0 - -0.55%
2016-03-15 0 3.650 3.620 3.650 - - 0 0 - 3.611 3.581 3.611 - - 0 - -0.54%
2016-03-14 0 3.670 - - 3.670 3.720 12,000 44,250 3.6875 3.631 - - 3.631 3.680 12,130 3.6479 2.23%
2016-03-11 0 3.590 2.890 - - - 0 0 - 3.551 2.859 - - - 0 - 0.00%
2016-03-10 0 3.590 3.570 3.600 - - 0 0 - 3.551 3.532 3.561 - - 0 - -2.97%
2016-03-09 0 3.700 - - - - 0 0 - 3.660 - - - - 0 - -4.39%
2016-03-08 0 3.870 3.870 3.890 - - 0 0 - 3.828 3.828 3.848 - - 0 - 1.57%
2016-03-07 0 3.810 - - - - 0 0 - 3.769 - - - - 0 - 0.00%
2016-03-04 0 3.810 3.810 3.840 - - 0 0 - 3.769 3.769 3.799 - - 0 - 0.79%
2016-03-03 0 3.780 3.780 3.800 - - 0 0 - 3.739 3.739 3.759 - - 0 - 1.07%
2016-03-02 0 3.740 3.740 3.770 3.690 3.690 1,800 6,642 3.6900 3.700 3.700 3.730 3.650 3.650 1,820 3.6504 4.76%
2016-03-01 0 3.570 3.570 3.590 3.560 3.560 3,000 10,680 3.5600 3.532 3.532 3.551 3.522 3.522 3,033 3.5218 2.59%
2016-02-29 0 3.480 3.460 3.480 - - 0 0 - 3.443 3.423 3.443 - - 0 - -1.42%
2016-02-26 0 3.530 3.530 3.560 - - 0 0 - 3.492 3.492 3.522 - - 0 - 3.22%
2016-02-25 0 3.420 3.420 3.450 3.420 3.420 300 1,026 3.4200 3.383 3.383 3.413 3.383 3.383 303 3.3833 -7.07%
2016-02-24 0 3.680 3.680 3.710 3.600 3.600 1,500 5,400 3.6000 3.641 3.641 3.670 3.561 3.561 1,516 3.5614 1.10%
2016-02-23 0 3.640 3.640 3.660 - - 0 0 - 3.601 3.601 3.621 - - 0 - 0.55%
2016-02-22 0 3.620 3.620 3.640 - - 0 0 - 3.581 3.581 3.601 - - 0 - 3.13%
2016-02-19 0 3.510 3.490 3.510 - - 0 0 - 3.472 3.453 3.472 - - 0 - -0.57%
2016-02-18 0 3.530 3.530 3.560 - - 0 0 - 3.492 3.492 3.522 - - 0 - 0.86%
2016-02-17 0 3.500 - - - - 0 0 - 3.462 - - - - 0 - 0.57%
2016-02-16 0 3.480 3.480 3.510 - - 0 0 - 3.443 3.443 3.472 - - 0 - 0.87%
2016-02-15 0 3.450 3.450 3.480 - - 0 0 - 3.413 3.413 3.443 - - 0 - 8.15%
2016-02-12 0 3.190 2.940 - - - 0 0 - 3.156 2.908 - - - 0 - 0.00%
2016-02-11 0 3.190 3.160 3.190 - - 0 0 - 3.156 3.126 3.156 - - 0 - -4.49%
2016-02-05 0 3.340 3.340 3.370 - - 0 0 - 3.304 3.304 3.334 - - 0 - 0.30%
2016-02-04 0 3.330 3.300 3.330 3.370 3.370 1,500 5,055 3.3700 3.294 3.265 3.294 3.334 3.334 1,516 3.3338 2.46%
2016-02-03 0 3.250 3.250 3.270 3.240 3.240 15,600 50,544 3.2400 3.215 3.215 3.235 3.205 3.205 15,769 3.2052 -0.31%
2016-02-02 0 3.260 3.260 3.280 - - 0 0 - 3.225 3.225 3.245 - - 0 - 0.93%
2016-02-01 0 3.230 3.210 3.230 - - 0 0 - 3.195 3.176 3.195 - - 0 - -2.42%
2016-01-29 0 3.310 3.320 3.350 - - 0 0 - 3.274 3.284 3.314 - - 0 - 2.80%
2016-01-28 0 3.220 3.220 3.240 3.220 3.220 15,600 50,232 3.2200 3.185 3.185 3.205 3.185 3.185 15,769 3.1854 -6.12%
2016-01-27 0 3.430 - - - - 0 0 - 3.393 - - - - 0 - 0.00%
2016-01-26 0 3.430 3.410 3.430 - - 0 0 - 3.393 3.373 3.393 - - 0 - -4.72%
2016-01-25 0 3.600 3.600 3.620 - - 0 0 - 3.561 3.561 3.581 - - 0 - 0.84%
2016-01-22 0 3.570 - - - - 0 0 - 3.532 - - - - 0 - 0.56%
2016-01-21 0 3.550 3.530 3.550 - - 0 0 - 3.512 3.492 3.512 - - 0 - -3.53%
2016-01-20 0 3.680 3.650 3.680 - - 0 0 - 3.641 3.611 3.641 - - 0 - -1.60%
2016-01-19 0 3.740 3.740 3.760 - - 0 0 - 3.700 3.700 3.720 - - 0 - 3.60%
2016-01-18 0 3.610 3.590 3.610 - - 0 0 - 3.571 3.551 3.571 - - 0 - -0.55%
2016-01-15 0 3.630 3.610 3.630 - - 0 0 - 3.591 3.571 3.591 - - 0 - -3.46%
2016-01-14 0 3.760 3.760 3.780 - - 0 0 - 3.720 3.720 3.739 - - 0 - 1.62%
2016-01-13 0 3.700 3.670 3.700 - - 0 0 - 3.660 3.631 3.660 - - 0 - -1.86%
2016-01-12 0 3.770 3.760 3.790 3.590 3.800 32,100 120,957 3.7681 3.730 3.720 3.749 3.551 3.759 32,448 3.7277 5.01%
2016-01-11 0 3.590 3.560 3.590 - - 0 0 - 3.551 3.522 3.551 - - 0 - -6.51%
2016-01-08 0 3.840 3.810 3.840 3.810 3.860 22,500 86,226 3.8323 3.799 3.769 3.799 3.769 3.819 22,744 3.7911 2.13%
2016-01-07 0 3.760 3.740 3.760 - - 0 0 - 3.720 3.700 3.720 - - 0 - -10.05%
2016-01-06 0 4.180 4.160 4.190 4.060 4.180 41,100 169,104 4.1145 4.135 4.115 4.145 4.016 4.135 41,546 4.0703 5.29%
2016-01-05 0 3.970 - 3.990 - - 0 0 - 3.927 - 3.947 - - 0 - 0.00%
2016-01-04 0 3.970 3.950 3.970 3.970 4.170 21,300 84,621 3.9728 3.927 3.908 3.927 3.927 4.125 21,531 3.9302 -9.36%
2015-12-31 0 4.380 - - - - 0 0 - 4.333 - - - - 0 - 0.00%
2015-12-30 0 4.380 4.370 4.390 - - 0 0 - 4.333 4.323 4.343 - - 0 - 0.00%
2015-12-29 0 4.380 4.380 4.410 - - 0 0 - 4.333 4.333 4.363 - - 0 - 0.23%
2015-12-28 0 4.370 4.340 4.370 - - 0 0 - 4.323 4.293 4.323 - - 0 - -1.58%
2015-12-24 0 4.440 - - - - 0 0 - 4.392 - - - - 0 - -1.11%
2015-12-23 0 4.490 4.460 4.490 - - 0 0 - 4.442 4.412 4.442 - - 0 - -1.75%
2015-12-22 0 4.570 4.570 4.600 - - 0 0 - 4.521 4.521 4.551 - - 0 - 1.78%
2015-12-21 0 4.490 4.490 4.520 - - 0 0 - 4.442 4.442 4.471 - - 0 - 1.35%
2015-12-18 0 4.430 4.410 4.430 - - 0 0 - 4.382 4.363 4.382 - - 0 - 0.00%
2015-12-17 0 4.430 4.430 4.460 - - 0 0 - 4.382 4.382 4.412 - - 0 - 1.84%
2015-12-16 0 4.350 4.360 4.390 - - 0 0 - 4.303 4.313 4.343 - - 0 - 0.46%
2015-12-15 0 4.330 4.300 4.330 - - 0 0 - 4.284 4.254 4.284 - - 0 - -0.92%
2015-12-14 0 4.370 4.370 4.400 - - 0 0 - 4.323 4.323 4.353 - - 0 - 3.07%
2015-12-11 0 4.240 4.240 4.260 4.240 4.240 300 1,272 4.2400 4.194 4.194 4.214 4.194 4.194 303 4.1945 0.00%
2015-12-10 0 4.240 4.210 4.230 - - 0 0 - 4.194 4.165 4.185 - - 0 - -1.17%
2015-12-09 0 4.290 4.270 4.290 4.280 4.320 16,500 70,632 4.2807 4.244 4.224 4.244 4.234 4.274 16,679 4.2348 -0.46%
2015-12-08 0 4.310 4.280 4.310 - - 0 0 - 4.264 4.234 4.264 - - 0 - -1.82%
2015-12-07 0 4.390 4.380 4.410 4.370 4.420 9,000 39,558 4.3953 4.343 4.333 4.363 4.323 4.373 9,098 4.3482 -0.68%
2015-12-04 0 4.420 4.400 4.430 - - 0 0 - 4.373 4.353 4.382 - - 0 - -0.90%
2015-12-03 0 4.460 4.460 4.490 - - 0 0 - 4.412 4.412 4.442 - - 0 - 1.13%
2015-12-02 0 4.410 4.410 4.440 - - 0 0 - 4.363 4.363 4.392 - - 0 - 2.32%
2015-12-01 0 4.310 4.310 4.340 - - 0 0 - 4.264 4.264 4.293 - - 0 - 0.23%
2015-11-30 0 4.300 4.270 4.300 - - 0 0 - 4.254 4.224 4.254 - - 0 - -0.69%
2015-11-27 0 4.330 4.310 4.340 - - 0 0 - 4.284 4.264 4.293 - - 0 - -5.66%
2015-11-26 0 4.590 4.590 4.620 - - 0 0 - 4.541 4.541 4.570 - - 0 - 1.77%
2015-11-25 0 4.510 4.510 4.540 - - 0 0 - 4.462 4.462 4.491 - - 0 - 0.00%
2015-11-24 0 4.510 4.490 4.520 - - 0 0 - 4.462 4.442 4.471 - - 0 - -0.22%
2015-11-23 0 4.520 4.480 4.510 - - 0 0 - 4.471 4.432 4.462 - - 0 - -2.16%
2015-11-20 0 4.620 4.610 4.640 - - 0 0 - 4.570 4.561 4.590 - - 0 - 1.76%
2015-11-19 0 4.540 4.540 4.570 - - 0 0 - 4.491 4.491 4.521 - - 0 - 0.44%
2015-11-18 0 4.520 4.490 4.520 - - 0 0 - 4.471 4.442 4.471 - - 0 - -1.31%
2015-11-17 0 4.580 4.550 4.580 - - 0 0 - 4.531 4.501 4.531 - - 0 - 0.00%
2015-11-16 0 4.580 4.580 4.610 - - 0 0 - 4.531 4.531 4.561 - - 0 - 1.10%
2015-11-13 0 4.530 4.500 4.530 - - 0 0 - 4.481 4.452 4.481 - - 0 - -2.16%
2015-11-12 0 4.630 4.600 4.630 - - 0 0 - 4.580 4.551 4.580 - - 0 - -1.28%
2015-11-11 0 4.690 4.660 4.690 - - 0 0 - 4.640 4.610 4.640 - - 0 - -0.21%
2015-11-10 0 4.700 4.700 4.720 - - 0 0 - 4.650 4.650 4.669 - - 0 - 2.62%
2015-11-09 0 4.580 4.580 4.610 - - 0 0 - 4.531 4.531 4.561 - - 0 - 0.00%
2015-11-06 0 4.580 4.580 4.610 - - 0 0 - 4.531 4.531 4.561 - - 0 - 1.55%
2015-11-05 0 4.510 4.510 4.530 - - 0 0 - 4.462 4.462 4.481 - - 0 - 1.12%
2015-11-04 0 4.460 4.470 4.490 4.460 4.460 600 2,676 4.4600 4.412 4.422 4.442 4.412 4.412 607 4.4121 4.21%
2015-11-03 0 4.280 4.280 4.310 - - 0 0 - 4.234 4.234 4.264 - - 0 - 0.23%
2015-11-02 0 4.270 4.250 4.280 - - 0 0 - 4.224 4.204 4.234 - - 0 - -2.73%
2015-10-30 0 4.390 4.360 4.390 - - 0 0 - 4.343 4.313 4.343 - - 0 - -0.45%
2015-10-29 0 4.410 4.400 4.430 - - 0 0 - 4.363 4.353 4.382 - - 0 - 0.00%
2015-10-28 0 4.410 4.380 4.400 4.460 4.460 600 2,676 4.4600 4.363 4.333 4.353 4.412 4.412 607 4.4121 -1.34%
2015-10-27 0 4.470 4.460 4.490 - - 0 0 - 4.422 4.412 4.442 - - 0 - 0.00%
2015-10-26 0 4.470 4.470 4.500 - - 0 0 - 4.422 4.422 4.452 - - 0 - 0.68%
2015-10-23 0 4.440 4.430 4.460 - - 0 0 - 4.392 4.382 4.412 - - 0 - 0.00%
2015-10-22 0 4.440 4.410 4.440 - - 0 0 - 4.392 4.363 4.392 - - 0 - -1.77%
2015-10-20 0 4.520 4.530 4.560 - - 0 0 - 4.471 4.481 4.511 - - 0 - 0.67%
2015-10-19 0 4.490 4.490 4.520 - - 0 0 - 4.442 4.442 4.471 - - 0 - 0.00%
2015-10-16 0 4.490 4.490 4.520 - - 0 0 - 4.442 4.442 4.471 - - 0 - 0.45%
2015-10-15 0 4.470 4.470 4.500 - - 0 0 - 4.422 4.422 4.452 - - 0 - 1.59%
2015-10-14 0 4.400 4.380 4.400 - - 0 0 - 4.353 4.333 4.353 - - 0 - -0.45%
2015-10-13 0 4.420 4.400 4.420 - - 0 0 - 4.373 4.353 4.373 - - 0 - -4.33%
2015-10-12 0 4.620 4.620 4.650 - - 0 0 - 4.570 4.570 4.600 - - 0 - 3.59%
2015-10-09 0 4.460 4.460 4.490 - - 0 0 - 4.412 4.412 4.442 - - 0 - 2.06%
2015-10-08 0 4.370 4.360 4.390 - - 0 0 - 4.323 4.313 4.343 - - 0 - 2.34%
2015-10-07 0 4.270 4.260 4.290 4.110 4.110 600 2,466 4.1100 4.224 4.214 4.244 4.066 4.066 607 4.0659 4.91%
2015-10-06 0 4.070 4.060 4.080 4.070 4.070 600 2,442 4.0700 4.026 4.016 4.036 4.026 4.026 607 4.0263 0.74%
2015-10-05 0 4.040 4.030 4.060 - - 0 0 - 3.997 3.987 4.016 - - 0 - 0.00%
2015-10-02 0 4.040 4.040 4.070 - - 0 0 - 3.997 3.997 4.026 - - 0 - 1.76%
2015-09-30 0 3.970 3.940 3.970 - - 0 0 - 3.927 3.898 3.927 - - 0 - 0.00%
2015-09-29 0 3.970 3.950 3.980 - - 0 0 - 3.927 3.908 3.937 - - 0 - -1.49%
2015-09-25 0 4.030 4.010 4.030 - - 0 0 - 3.987 3.967 3.987 - - 0 - -2.42%
2015-09-24 0 4.130 4.100 4.130 - - 0 0 - 4.086 4.056 4.086 - - 0 - -0.24%
2015-09-23 0 4.140 4.120 4.140 - - 0 0 - 4.096 4.076 4.096 - - 0 - -1.43%
2015-09-22 0 4.200 4.170 4.200 - - 0 0 - 4.155 4.125 4.155 - - 0 - -0.24%
2015-09-21 0 4.210 4.200 4.230 - - 0 0 - 4.165 4.155 4.185 - - 0 - 1.45%
2015-09-18 0 4.150 4.120 4.150 - - 0 0 - 4.105 4.076 4.105 - - 0 - 0.00%
2015-09-17 0 4.150 - - - - 0 0 - 4.105 - - - - 0 - -2.35%
2015-09-16 0 4.250 4.220 4.250 - - 0 0 - 4.204 4.175 4.204 - - 0 - -1.16%
2015-09-15 0 4.300 - - - - 0 0 - 4.254 - - - - 0 - 0.00%
2015-09-14 0 4.300 4.270 4.300 - - 0 0 - 4.254 4.224 4.254 - - 0 - -2.93%
2015-09-11 0 4.430 4.400 4.430 - - 0 0 - 4.382 4.353 4.382 - - 0 - -2.21%
2015-09-10 0 4.530 4.500 4.530 - - 0 0 - 4.481 4.452 4.481 - - 0 - -1.74%
2015-09-09 0 4.610 4.610 4.640 4.550 4.550 3,300 15,015 4.5500 4.561 4.561 4.590 4.501 4.501 3,336 4.5012 1.99%
2015-09-08 0 4.520 4.520 4.550 4.470 4.470 3,000 13,410 4.4700 4.471 4.471 4.501 4.422 4.422 3,033 4.4220 3.43%
2015-09-07 0 4.370 4.340 4.370 - - 0 0 - 4.323 4.293 4.323 - - 0 - -2.02%
2015-09-04 0 4.460 4.430 4.460 - - 0 0 - 4.412 4.382 4.412 - - 0 - -0.45%
2015-09-02 0 4.480 4.450 4.480 - - 0 0 - 4.432 4.402 4.432 - - 0 - -0.22%
2015-09-01 0 4.490 4.450 4.470 - - 0 0 - 4.442 4.402 4.422 - - 0 - -1.10%
2015-08-31 0 4.540 4.540 4.570 4.510 4.510 300 1,353 4.5100 4.491 4.491 4.521 4.462 4.462 303 4.4616 2.25%
2015-08-28 0 4.440 4.440 4.470 - - 0 0 - 4.392 4.392 4.422 - - 0 - 3.98%
2015-08-27 0 4.270 4.260 4.290 - - 0 0 - 4.224 4.214 4.244 - - 0 - 4.91%
2015-08-26 0 4.070 4.030 4.060 - - 0 0 - 4.026 3.987 4.016 - - 0 - -6.22%
2015-08-25 0 4.340 4.340 4.360 4.270 4.300 5,100 21,840 4.2824 4.293 4.293 4.313 4.224 4.254 5,155 4.2364 -7.46%
2015-08-24 0 4.690 4.670 4.700 4.690 4.780 3,600 17,181 4.7725 4.640 4.620 4.650 4.640 4.729 3,639 4.7213 -12.83%
2015-08-21 0 5.380 4.900 6.250 - - 0 0 - 5.322 4.847 6.183 - - 0 - 0.00%
2015-08-20 0 5.380 5.350 5.380 - - 0 0 - 5.322 5.293 5.322 - - 0 - -2.00%
2015-08-19 0 5.490 5.480 5.510 5.200 5.290 91,200 481,746 5.2823 5.431 5.421 5.451 5.144 5.233 92,189 5.2256 1.86%
2015-08-18 0 5.390 5.350 5.380 - - 0 0 - 5.332 5.293 5.322 - - 0 - -6.91%
2015-08-17 0 5.790 5.790 5.820 5.700 5.700 1,800 10,260 5.7000 5.728 5.728 5.758 5.639 5.639 1,820 5.6388 2.12%
2015-08-14 0 5.670 5.650 5.690 - - 0 0 - 5.609 5.589 5.629 - - 0 - 0.00%
2015-08-13 0 5.670 5.670 5.700 - - 0 0 - 5.609 5.609 5.639 - - 0 - 1.80%
2015-08-12 0 5.570 5.520 5.550 - - 0 0 - 5.510 5.461 5.490 - - 0 - -1.76%
2015-08-11 0 5.670 5.650 5.690 - - 0 0 - 5.609 5.589 5.629 - - 0 - 0.00%
2015-08-10 0 5.670 5.660 5.690 - - 0 0 - 5.609 5.599 5.629 - - 0 - 4.61%
2015-08-07 0 5.420 5.420 5.450 - - 0 0 - 5.362 5.362 5.392 - - 0 - 1.69%
2015-08-06 0 5.330 5.300 5.330 - - 0 0 - 5.273 5.243 5.273 - - 0 - -0.93%
2015-08-05 0 5.380 5.350 5.380 5.420 5.420 300 1,626 5.4200 5.322 5.293 5.322 5.362 5.362 303 5.3618 -1.28%
2015-08-04 0 5.450 5.430 5.460 5.450 5.450 300 1,635 5.4500 5.392 5.372 5.401 5.392 5.392 303 5.3915 3.42%
2015-08-03 0 5.270 5.280 5.310 - - 0 0 - 5.213 5.223 5.253 - - 0 - 1.74%
2015-07-31 0 5.180 5.180 5.220 - - 0 0 - 5.124 5.124 5.164 - - 0 - 0.97%
2015-07-30 0 5.130 5.130 5.160 - - 0 0 - 5.075 5.075 5.105 - - 0 - 1.38%
2015-07-29 0 5.060 - 6.250 - - 0 0 - 5.006 - 6.183 - - 0 - 0.00%
2015-07-28 0 5.060 5.030 5.060 4.860 5.210 6,600 33,432 5.0655 5.006 4.976 5.006 4.808 5.154 6,672 5.0111 -2.88%
2015-07-27 0 5.210 5.220 5.250 5.200 5.200 300 1,560 5.2000 5.154 5.164 5.194 5.144 5.144 303 5.1442 -7.79%
2015-07-24 0 5.650 5.650 5.690 5.650 5.650 3,000 16,950 5.6500 5.589 5.589 5.629 5.589 5.589 3,033 5.5894 -1.91%
2015-07-23 0 5.760 5.770 5.800 5.670 5.670 300 1,701 5.6700 5.698 5.708 5.738 5.609 5.609 303 5.6092 3.23%
2015-07-22 0 5.580 5.590 5.620 - - 0 0 - 5.520 5.530 5.560 - - 0 - 0.36%
2015-07-21 0 5.560 5.560 5.590 - - 0 0 - 5.500 5.500 5.530 - - 0 - 0.72%
2015-07-20 0 5.520 5.520 5.550 - - 0 0 - 5.461 5.461 5.490 - - 0 - 0.55%
2015-07-17 0 5.490 5.490 5.530 - - 0 0 - 5.431 5.431 5.471 - - 0 - 4.17%
2015-07-16 0 5.270 5.270 5.310 5.260 5.260 300 1,578 5.2600 5.213 5.213 5.253 5.204 5.204 303 5.2036 2.13%
2015-07-15 0 5.160 5.170 5.200 5.150 5.150 3,000 15,450 5.1500 5.105 5.115 5.144 5.095 5.095 3,033 5.0947 -4.97%
2015-07-14 0 5.430 5.400 5.430 - - 0 0 - 5.372 5.342 5.372 - - 0 - -2.51%
2015-07-13 0 5.570 5.580 5.610 5.530 5.530 6,000 33,180 5.5300 5.510 5.520 5.550 5.471 5.471 6,065 5.4707 4.70%
2015-07-10 0 5.320 5.320 5.350 5.300 5.300 3,000 15,900 5.3000 5.263 5.263 5.293 5.243 5.243 3,033 5.2431 7.26%
2015-07-09 0 4.960 4.970 5.000 4.950 4.950 300 1,485 4.9500 4.907 4.917 4.946 4.897 4.897 303 4.8969 5.31%
2015-07-08 0 4.710 4.500 6.990 4.700 4.710 2,400 11,289 4.7038 4.659 4.452 6.915 4.650 4.659 2,426 4.6533 -5.61%
2015-07-07 0 4.990 4.980 5.010 5.000 5.030 3,300 16,572 5.0218 4.936 4.927 4.956 4.946 4.976 3,336 4.9679 -5.49%
2015-07-06 0 5.280 5.280 5.320 5.210 5.400 600 3,183 5.3050 5.223 5.223 5.263 5.154 5.342 607 5.2481 1.34%
2015-07-03 0 5.210 5.210 5.250 5.130 5.590 86,400 457,371 5.2936 5.154 5.154 5.194 5.075 5.530 87,337 5.2368 -6.63%
2015-07-02 0 5.580 5.550 5.590 - - 0 0 - 5.520 5.490 5.530 - - 0 - -10.86%
2015-06-30 0 6.260 6.260 6.300 5.700 5.700 1,500 8,550 5.7000 6.193 6.193 6.232 5.639 5.639 1,516 5.6388 5.74%
2015-06-29 0 5.920 5.920 5.950 5.670 6.120 15,000 88,362 5.8908 5.856 5.856 5.886 5.609 6.054 15,163 5.8276 -4.36%
2015-06-26 0 6.190 6.160 6.190 - - 0 0 - 6.124 6.094 6.124 - - 0 - -8.16%
2015-06-25 0 6.740 6.710 6.750 6.750 6.750 9,300 62,775 6.7500 6.668 6.638 6.678 6.678 6.678 9,401 6.6776 -3.58%
2015-06-24 0 6.990 6.950 6.980 6.970 6.990 6,299 43,916 6.9719 6.915 6.875 6.905 6.895 6.915 6,367 6.8971 3.71%
2015-06-23 0 6.740 6.750 6.790 5.550 6.630 900 5,319 5.9100 6.668 6.678 6.717 5.490 6.559 910 5.8466 2.12%
2015-06-22 0 6.600 5.550 - 6.600 6.600 3,000 19,800 6.6000 6.529 5.490 - 6.529 6.529 3,033 6.5292 -0.90%
2015-06-19 0 6.660 6.550 - 6.660 7.060 10,800 75,528 6.9933 6.589 6.480 - 6.589 6.984 10,917 6.9183 -7.50%
2015-06-18 0 7.200 7.160 7.200 7.380 7.420 14,100 104,550 7.4149 7.123 7.083 7.123 7.301 7.340 14,253 7.3353 -2.57%
2015-06-17 0 7.390 7.380 7.420 7.130 7.280 25,200 181,542 7.2040 7.311 7.301 7.340 7.053 7.202 25,473 7.1267 2.07%
2015-06-16 0 7.240 7.200 7.240 7.340 7.340 300 2,202 7.3400 7.162 7.123 7.162 7.261 7.261 303 7.2612 -4.49%
2015-06-15 0 7.580 7.580 7.620 7.550 7.550 900 6,795 7.5500 7.499 7.499 7.538 7.469 7.469 910 7.4690 -1.56%
2015-06-12 0 7.700 - - 7.680 7.700 5,100 39,228 7.6918 7.617 - - 7.598 7.617 5,155 7.6092 0.79%
2015-06-11 0 7.640 7.640 7.680 7.580 7.640 1,800 13,662 7.5900 7.558 7.558 7.598 7.499 7.558 1,820 7.5085 0.53%
2015-06-10 0 7.600 - 7.890 7.650 7.660 3,000 22,968 7.6560 7.518 - 7.805 7.568 7.578 3,033 7.5738 -0.52%
2015-06-09 0 7.640 7.640 7.680 7.640 7.660 45,000 343,920 7.6427 7.558 7.558 7.598 7.558 7.578 45,488 7.5606 0.92%
2015-06-08 0 7.570 7.590 7.630 7.560 7.560 32,400 244,944 7.5600 7.489 7.509 7.548 7.479 7.479 32,751 7.4789 -0.26%
2015-06-05 0 7.590 7.550 7.590 7.280 7.600 21,000 159,282 7.5849 7.509 7.469 7.509 7.202 7.518 21,228 7.5035 4.26%
2015-06-04 0 7.280 7.270 7.310 - - 0 0 - 7.202 7.192 7.232 - - 0 - 0.69%
2015-06-03 0 7.230 7.260 7.300 7.150 7.200 1,800 12,945 7.1917 7.152 7.182 7.222 7.073 7.123 1,820 7.1145 -0.69%
2015-06-02 0 7.280 7.280 7.320 7.180 7.180 300 2,154 7.1800 7.202 7.202 7.241 7.103 7.103 303 7.1029 3.12%
2015-06-01 0 7.060 7.040 7.080 6.970 7.060 6,600 46,407 7.0314 6.984 6.964 7.004 6.895 6.984 6,672 6.9559 4.28%
2015-05-29 0 6.770 6.780 6.820 6.740 6.760 3,900 26,346 6.7554 6.697 6.707 6.747 6.668 6.687 3,942 6.6829 -4.92%
2015-05-28 0 7.120 - - 7.120 7.120 600 4,272 7.1200 7.044 - - 7.044 7.044 607 7.0436 -1.93%
2015-05-27 0 7.260 7.260 7.300 7.090 7.140 4,800 34,167 7.1181 7.182 7.182 7.222 7.014 7.063 4,852 7.0417 2.40%
2015-05-26 0 7.090 7.090 7.130 - - 0 0 - 7.014 7.014 7.053 - - 0 - 4.88%
2015-05-22 0 6.760 6.770 6.810 - - 0 0 - 6.687 6.697 6.737 - - 0 - 3.21%
2015-05-21 0 6.550 6.550 6.580 - - 0 0 - 6.480 6.480 6.509 - - 0 - 1.39%
2015-05-20 0 6.460 6.460 6.500 - - 0 0 - 6.391 6.391 6.430 - - 0 - 0.31%
2015-05-19 0 6.440 6.440 6.480 6.360 6.440 6,000 38,280 6.3800 6.371 6.371 6.410 6.292 6.371 6,065 6.3115 1.26%
2015-05-18 0 6.360 6.330 6.370 - - 0 0 - 6.292 6.262 6.302 - - 0 - -1.85%
2015-05-15 0 6.480 - - - - 0 0 - 6.410 - - - - 0 - 0.00%
2015-05-14 0 6.480 6.480 6.520 6.460 6.470 3,000 19,395 6.4650 6.410 6.410 6.450 6.391 6.401 3,033 6.3956 2.21%
2015-05-13 0 6.340 6.330 6.370 - - 0 0 - 6.272 6.262 6.302 - - 0 - 1.28%
2015-05-12 0 6.260 6.250 6.280 - - 0 0 - 6.193 6.183 6.213 - - 0 - 0.64%
2015-05-11 0 6.220 6.210 6.250 - - 42,600 259,434 6.0900 6.153 6.143 6.183 - - 43,062 6.0246 3.15%
2015-05-08 0 6.030 6.020 6.060 - - 0 0 - 5.965 5.955 5.995 - - 0 - 1.86%
2015-05-07 0 5.920 5.880 5.920 5.980 5.980 19,800 118,404 5.9800 5.856 5.817 5.856 5.916 5.916 20,015 5.9158 -5.43%
2015-05-06 0 6.260 - 6.280 6.260 6.260 18,000 112,680 6.2600 6.193 - 6.213 6.193 6.193 18,195 6.1928 0.16%
2015-05-05 0 6.250 6.240 6.280 6.250 6.250 27,900 174,375 6.2500 6.183 6.173 6.213 6.183 6.183 28,203 6.1829 -4.58%
2015-05-04 0 6.550 6.550 6.590 - - 0 0 - 6.480 6.480 6.519 - - 0 - 1.24%
2015-04-30 0 6.470 6.430 6.470 - - 0 0 - 6.401 6.361 6.401 - - 0 - -1.22%
2015-04-29 0 6.550 6.550 6.580 - - 0 0 - 6.480 6.480 6.509 - - 0 - 0.92%
2015-04-28 0 6.490 6.460 6.500 6.470 6.490 15,000 97,092 6.4728 6.420 6.391 6.430 6.401 6.420 15,163 6.4033 -1.67%
2015-04-27 0 6.600 - - - - 0 0 - 6.529 - - - - 0 - 0.00%
2015-04-24 0 6.600 6.600 6.640 - - 0 0 - 6.529 6.529 6.569 - - 0 - 0.76%
2015-04-23 0 6.550 6.550 6.590 6.380 6.540 17,700 113,577 6.4168 6.480 6.480 6.519 6.312 6.470 17,892 6.3479 2.66%
2015-04-22 0 6.380 6.380 6.410 6.230 6.330 21,600 135,756 6.2850 6.312 6.312 6.341 6.163 6.262 21,834 6.2176 2.41%
2015-04-21 0 6.230 6.220 6.250 6.080 6.200 2,700 16,596 6.1467 6.163 6.153 6.183 6.015 6.133 2,729 6.0807 3.49%
2015-04-20 0 6.020 6.030 6.060 - - 0 0 - 5.955 5.965 5.995 - - 0 - 1.18%
2015-04-17 0 5.950 5.930 5.960 5.950 5.950 1,800 10,710 5.9500 5.886 5.866 5.896 5.886 5.886 1,820 5.8861 2.06%
2015-04-16 0 5.830 5.830 5.860 5.830 5.830 1,500 8,745 5.8300 5.767 5.767 5.797 5.767 5.767 1,516 5.7674 2.10%
2015-04-15 0 5.710 5.690 5.720 5.710 5.710 5,400 30,834 5.7100 5.649 5.629 5.659 5.649 5.649 5,459 5.6487 -3.71%
2015-04-14 0 5.930 - - 5.930 5.930 900 5,337 5.9300 5.866 - - 5.866 5.866 910 5.8664 1.19%
2015-04-13 0 5.860 5.750 - 5.780 5.860 5,400 31,404 5.8156 5.797 5.688 - 5.718 5.797 5,459 5.7531 2.09%
2015-04-10 0 5.740 5.600 - 5.740 5.740 3,000 17,220 5.7400 5.678 5.540 - 5.678 5.678 3,033 5.6784 0.88%
2015-04-09 0 5.690 5.650 5.680 - - 0 0 - 5.629 5.589 5.619 - - 0 - -2.74%
2015-04-08 0 5.850 5.850 5.880 5.700 5.770 9,900 56,472 5.7042 5.787 5.787 5.817 5.639 5.708 10,007 5.6430 3.54%
2015-04-02 0 5.650 5.650 5.680 - - 0 0 - 5.589 5.589 5.619 - - 0 - 0.65%
2015-04-01 0 5.630 5.630 5.660 5.620 5.620 600 3,372 5.6200 5.553 5.553 5.583 5.544 5.544 608 5.5436 0.18%
2015-03-31 0 5.620 - - 5.620 5.630 10,800 60,744 5.6244 5.544 - - 5.544 5.553 10,949 5.5480 0.90%
2015-03-30 0 5.570 5.580 5.610 - - 0 0 - 5.494 5.504 5.534 - - 0 - 1.09%
2015-03-27 0 5.510 5.520 5.550 5.470 5.470 9,000 49,230 5.4700 5.435 5.445 5.475 5.396 5.396 9,124 5.3956 0.73%
2015-03-26 0 5.470 5.440 5.470 5.480 5.480 900 4,932 5.4800 5.396 5.366 5.396 5.406 5.406 912 5.4055 -0.73%
2015-03-25 0 5.510 5.480 5.510 5.520 5.520 900 4,968 5.5200 5.435 5.406 5.435 5.445 5.445 912 5.4450 -0.72%
2015-03-24 0 5.550 5.560 5.590 - - 0 0 - 5.475 5.484 5.514 - - 0 - 1.83%
2015-03-23 0 5.450 5.450 5.490 - - 0 0 - 5.376 5.376 5.415 - - 0 - 1.49%
2015-03-20 0 5.370 5.370 5.400 - - 0 0 - 5.297 5.297 5.327 - - 0 - 0.00%
2015-03-19 0 5.370 5.370 5.400 - - 0 0 - 5.297 5.297 5.327 - - 0 - 2.29%
2015-03-18 0 5.250 5.250 5.280 5.180 5.240 8,700 45,534 5.2338 5.179 5.179 5.208 5.110 5.169 8,820 5.1627 2.54%
2015-03-17 0 5.120 5.120 5.150 - - 0 0 - 5.050 5.050 5.080 - - 0 - 0.99%
2015-03-16 0 5.070 5.070 5.100 - - 0 0 - 5.001 5.001 5.031 - - 0 - 2.42%
2015-03-13 0 4.950 4.960 4.990 - - 0 0 - 4.883 4.893 4.922 - - 0 - 1.02%
2015-03-12 0 4.900 4.900 4.930 - - 0 0 - 4.833 4.833 4.863 - - 0 - 0.20%
2015-03-11 0 4.890 4.860 4.890 4.900 4.900 900 4,410 4.9000 4.824 4.794 4.824 4.833 4.833 912 4.8334 -0.20%
2015-03-10 0 4.900 4.890 4.920 - - 0 0 - 4.833 4.824 4.853 - - 0 - 0.00%
2015-03-09 0 4.900 4.900 4.930 4.810 4.820 12,000 57,750 4.8125 4.833 4.833 4.863 4.745 4.754 12,165 4.7471 0.41%
2015-03-06 0 4.880 4.880 4.910 4.830 4.830 9,600 46,368 4.8300 4.814 4.814 4.843 4.764 4.764 9,732 4.7643 1.24%
2015-03-05 0 4.820 4.810 4.840 4.820 4.820 9,000 43,380 4.8200 4.754 4.745 4.774 4.754 4.754 9,124 4.7545 -1.23%
2015-03-04 0 4.880 4.890 4.920 4.880 4.880 9,000 43,920 4.8800 4.814 4.824 4.853 4.814 4.814 9,124 4.8137 -0.20%
2015-03-03 0 4.890 4.880 4.910 4.890 4.890 9,000 44,010 4.8900 4.824 4.814 4.843 4.824 4.824 9,124 4.8235 -0.41%
2015-03-02 0 4.910 4.920 4.950 - - 0 0 - 4.843 4.853 4.883 - - 0 - 2.72%
2015-02-27 0 4.780 4.780 4.810 - - 0 0 - 4.715 4.715 4.745 - - 0 - 0.84%
2015-02-26 0 4.740 4.730 4.760 4.720 4.720 6,000 28,320 4.7200 4.676 4.666 4.695 4.656 4.656 6,083 4.6558 2.16%
2015-02-25 0 4.640 4.610 4.640 4.650 4.650 3,000 13,950 4.6500 4.577 4.547 4.577 4.587 4.587 3,041 4.5868 -0.85%
2015-02-24 0 4.680 4.650 4.680 - - 0 0 - 4.616 4.587 4.616 - - 0 - -0.21%
2015-02-23 0 4.690 4.680 4.710 - - 0 0 - 4.626 4.616 4.646 - - 0 - 0.00%
2015-02-18 0 4.690 - 4.790 - - 0 0 - 4.626 - 4.725 - - 0 - 0.21%
2015-02-17 0 4.680 4.670 4.690 - - 0 0 - 4.616 4.607 4.626 - - 0 - 0.00%
2015-02-16 0 4.680 4.670 4.700 - - 0 0 - 4.616 4.607 4.636 - - 0 - 0.43%
2015-02-13 0 4.660 4.660 4.690 - - 0 0 - 4.597 4.597 4.626 - - 0 - 1.75%
2015-02-12 0 4.580 4.590 4.620 - - 0 0 - 4.518 4.528 4.557 - - 0 - 0.22%
2015-02-11 0 4.570 4.570 4.600 - - 0 0 - 4.508 4.508 4.537 - - 0 - 0.22%
2015-02-10 0 4.560 4.560 4.590 - - 0 0 - 4.498 4.498 4.528 - - 0 - 1.79%
2015-02-09 0 4.480 4.450 4.480 4.490 4.490 3,000 13,470 4.4900 4.419 4.390 4.419 4.429 4.429 3,041 4.4290 -0.67%
2015-02-06 0 4.510 4.480 4.510 - - 0 0 - 4.449 4.419 4.449 - - 0 - -2.38%
2015-02-05 0 4.620 4.590 4.620 - - 0 0 - 4.557 4.528 4.557 - - 0 - -1.70%
2015-02-04 0 4.700 4.680 4.710 - - 0 0 - 4.636 4.616 4.646 - - 0 - 0.00%
2015-02-03 0 4.700 4.690 4.720 - - 0 0 - 4.636 4.626 4.656 - - 0 - 0.21%
2015-02-02 0 4.690 4.660 4.690 - - 0 0 - 4.626 4.597 4.626 - - 0 - -0.85%
2015-01-30 0 4.730 - 4.730 - - 0 0 - 4.666 - 4.666 - - 0 - -0.84%
2015-01-29 0 4.770 4.730 4.760 - - 0 0 - 4.705 4.666 4.695 - - 0 - -0.42%
2015-01-28 0 4.790 4.760 4.790 - - 0 0 - 4.725 4.695 4.725 - - 0 - -1.44%
2015-01-27 0 4.860 4.830 4.860 - - 0 0 - 4.794 4.764 4.794 - - 0 - -0.82%
2015-01-26 0 4.900 4.890 4.920 - - 0 0 - 4.833 4.824 4.853 - - 0 - 2.30%
2015-01-23 0 4.790 4.780 4.810 - - 0 0 - 4.725 4.715 4.745 - - 0 - 0.00%
2015-01-22 0 4.790 4.790 4.820 - - 0 0 - 4.725 4.725 4.754 - - 0 - 2.35%
2015-01-21 0 4.680 4.680 4.710 4.560 4.560 600 2,736 4.5600 4.616 4.616 4.646 4.498 4.498 608 4.4980 3.08%
2015-01-20 0 4.540 4.530 4.560 4.520 4.520 900 4,068 4.5200 4.478 4.468 4.498 4.459 4.459 912 4.4586 1.79%
2015-01-19 0 4.460 4.470 4.500 4.400 4.480 9,900 44,280 4.4727 4.399 4.409 4.439 4.340 4.419 10,036 4.4119 -5.71%
2015-01-16 0 4.730 4.720 4.750 4.730 4.730 9,000 42,570 4.7300 4.666 4.656 4.685 4.666 4.666 9,124 4.6657 0.64%
2015-01-15 0 4.700 4.690 4.710 4.700 4.700 9,000 42,300 4.7000 4.636 4.626 4.646 4.636 4.636 9,124 4.6361 1.95%
2015-01-14 0 4.610 4.610 4.640 4.610 4.610 9,000 41,490 4.6100 4.547 4.547 4.577 4.547 4.547 9,124 4.5473 -2.12%
2015-01-13 0 4.710 4.710 4.740 4.700 4.730 3,300 15,519 4.7027 4.646 4.646 4.676 4.636 4.666 3,345 4.6388 -0.42%
2015-01-12 0 4.730 4.740 4.770 4.730 4.730 7,800 36,894 4.7300 4.666 4.676 4.705 4.666 4.666 7,907 4.6657 -1.25%
2015-01-09 0 4.790 4.770 4.800 4.850 4.850 9,000 43,650 4.8500 4.725 4.705 4.735 4.784 4.784 9,124 4.7841 -1.24%
2015-01-08 0 4.850 4.820 4.850 - - 0 0 - 4.784 4.754 4.784 - - 0 - -2.02%
2015-01-07 0 4.950 4.920 4.950 4.970 5.000 60,900 302,700 4.9704 4.883 4.853 4.883 4.902 4.932 61,739 4.9029 1.02%
2015-01-06 0 4.900 4.890 4.910 4.850 4.910 184,500 905,310 4.9068 4.833 4.824 4.843 4.784 4.843 187,042 4.8401 -1.21%
2015-01-05 0 4.960 4.960 4.990 - - 0 0 - 4.893 4.893 4.922 - - 0 - 4.20%
2015-01-02 0 4.760 4.760 4.790 4.710 4.710 7,200 33,912 4.7100 4.695 4.695 4.725 4.646 4.646 7,299 4.6460 3.70%
2014-12-31 0 4.590 - - 4.590 4.590 6,000 27,540 4.5900 4.528 - - 4.528 4.528 6,083 4.5276 -0.65%
2014-12-30 0 4.620 4.600 4.630 - - 0 0 - 4.557 4.537 4.567 - - 0 - -1.70%
2014-12-29 0 4.700 4.710 4.740 - - 0 0 - 4.636 4.646 4.676 - - 0 - 4.68%
2014-12-24 0 4.490 4.430 4.490 4.490 4.530 12,900 58,281 4.5179 4.429 4.370 4.429 4.429 4.468 13,078 4.4565 -1.10%
2014-12-23 0 4.540 4.520 4.540 4.650 4.740 1,500 7,002 4.6680 4.478 4.459 4.478 4.587 4.676 1,521 4.6045 -4.22%
2014-12-22 0 4.740 4.720 4.740 4.760 4.810 86,100 414,066 4.8091 4.676 4.656 4.676 4.695 4.745 87,286 4.7438 1.50%
2014-12-19 0 4.670 4.670 4.700 - - 0 0 - 4.607 4.607 4.636 - - 0 - 2.41%
2014-12-18 0 4.560 4.570 4.600 - - 0 0 - 4.498 4.508 4.537 - - 0 - 0.66%
2014-12-17 0 4.530 4.500 4.530 - - 0 0 - 4.468 4.439 4.468 - - 0 - -1.09%
2014-12-16 0 4.580 4.580 4.610 - - 0 0 - 4.518 4.518 4.547 - - 0 - 0.44%
2014-12-15 0 4.560 4.570 4.600 4.520 4.590 31,800 145,146 4.5643 4.498 4.508 4.537 4.459 4.528 32,238 4.5023 -0.22%
2014-12-12 0 4.570 4.560 4.590 4.570 4.570 5,400 24,678 4.5700 4.508 4.498 4.528 4.508 4.508 5,474 4.5079 -0.22%
2014-12-11 0 4.580 4.560 4.590 4.460 4.580 114,000 518,325 4.5467 4.518 4.498 4.528 4.399 4.518 115,571 4.4849 1.55%
2014-12-10 0 4.510 4.500 4.530 4.470 4.510 240,000 1,079,400 4.4975 4.449 4.439 4.468 4.409 4.449 243,307 4.4364 3.44%
2014-12-09 0 4.360 4.340 4.370 4.460 4.510 119,700 539,547 4.5075 4.301 4.281 4.311 4.399 4.449 121,349 4.4462 -2.46%
2014-12-08 0 4.470 - 4.490 4.400 4.510 73,200 327,318 4.4716 4.409 - 4.429 4.340 4.449 74,209 4.4108 2.29%
2014-12-05 0 4.370 4.340 4.370 4.410 4.530 627,900 2,829,126 4.5057 4.311 4.281 4.311 4.350 4.468 636,553 4.4444 -3.53%
2014-12-04 0 4.530 4.380 4.530 4.490 4.530 312,000 1,408,137 4.5133 4.468 4.320 4.468 4.429 4.468 316,299 4.4519 2.49%
2014-12-03 0 4.420 4.380 4.410 4.340 4.430 222,000 976,290 4.3977 4.360 4.320 4.350 4.281 4.370 225,059 4.3379 5.24%
2014-12-02 0 4.200 4.200 4.230 4.140 4.140 18,000 74,520 4.1400 4.143 4.143 4.173 4.084 4.084 18,248 4.0837 1.69%
2014-12-01 0 4.130 4.130 4.160 4.110 4.180 18,000 74,610 4.1450 4.074 4.074 4.103 4.054 4.123 18,248 4.0887 0.73%
2014-11-28 0 4.100 4.090 4.110 4.040 4.050 18,000 72,810 4.0450 4.044 4.034 4.054 3.985 3.995 18,248 3.9900 0.49%
2014-11-27 0 4.080 4.070 4.100 4.080 4.080 9,000 36,720 4.0800 4.025 4.015 4.044 4.025 4.025 9,124 4.0245 -0.49%
2014-11-26 0 4.100 4.100 4.130 - - 0 0 - 4.044 4.044 4.074 - - 0 - 0.74%
2014-11-25 0 4.070 4.070 4.090 4.020 4.030 240,000 966,000 4.0250 4.015 4.015 4.034 3.965 3.975 243,307 3.9703 1.75%
2014-11-24 0 4.000 3.980 4.010 4.000 4.010 45,000 180,180 4.0040 3.946 3.926 3.955 3.946 3.955 45,620 3.9496 2.83%
2014-11-21 0 3.890 3.890 3.910 - - 0 0 - 3.837 3.837 3.857 - - 0 - 1.04%
2014-11-20 0 3.850 3.840 3.850 3.850 3.860 216,000 832,680 3.8550 3.798 3.788 3.798 3.798 3.808 218,977 3.8026 -0.52%
2014-11-19 0 3.870 3.870 3.890 3.860 3.910 315,000 1,221,210 3.8769 3.817 3.817 3.837 3.808 3.857 319,341 3.8242 -2.03%
2014-11-18 0 3.950 3.920 3.940 3.940 3.960 126,000 496,620 3.9414 3.896 3.867 3.886 3.886 3.906 127,736 3.8879 -0.50%
2014-11-17 0 3.970 3.950 3.970 3.970 3.970 9,000 35,730 3.9700 3.916 3.896 3.916 3.916 3.916 9,124 3.9160 -1.00%
2014-11-14 0 4.010 4.000 4.020 4.010 4.010 9,000 36,090 4.0100 3.955 3.946 3.965 3.955 3.955 9,124 3.9555 -0.25%
2014-11-13 0 4.020 4.010 4.040 3.970 3.970 9,000 35,730 3.9700 3.965 3.955 3.985 3.916 3.916 9,124 3.9160 1.77%
2014-11-12 0 3.950 3.950 3.970 3.940 3.940 9,000 35,460 3.9400 3.896 3.896 3.916 3.886 3.886 9,124 3.8864 1.02%
2014-11-11 0 3.910 3.890 3.910 3.960 3.980 18,000 71,460 3.9700 3.857 3.837 3.857 3.906 3.926 18,248 3.9160 -0.51%
2014-11-10 0 3.930 3.920 3.940 3.870 3.930 135,000 529,200 3.9200 3.877 3.867 3.886 3.817 3.877 136,860 3.8667 2.34%
2014-11-07 0 3.840 3.820 3.840 3.890 3.890 18,000 70,020 3.8900 3.788 3.768 3.788 3.837 3.837 18,248 3.8371 -1.54%
2014-11-06 0 3.900 3.890 3.910 3.900 3.900 9,000 35,100 3.9000 3.847 3.837 3.857 3.847 3.847 9,124 3.8470 -0.51%
2014-11-05 0 3.920 3.890 3.910 3.950 3.950 18,000 71,100 3.9500 3.867 3.837 3.857 3.896 3.896 18,248 3.8963 -0.76%
2014-11-04 0 3.950 3.930 3.950 3.890 3.950 66,900 262,737 3.9273 3.896 3.877 3.896 3.837 3.896 67,822 3.8739 1.02%
2014-11-03 0 3.910 3.910 3.920 3.910 3.910 9,000 35,190 3.9100 3.857 3.857 3.867 3.857 3.857 9,124 3.8569 0.51%
2014-10-31 0 3.890 3.890 3.910 3.850 3.850 9,000 34,650 3.8500 3.837 3.837 3.857 3.798 3.798 9,124 3.7977 1.83%
2014-10-30 0 3.820 3.820 3.840 3.800 3.820 30,000 114,450 3.8150 3.768 3.768 3.788 3.748 3.768 30,413 3.7631 1.06%
2014-10-29 0 3.780 3.780 3.800 - - 0 0 - 3.729 3.729 3.748 - - 0 - 0.53%
2014-10-28 0 3.760 3.750 3.770 3.760 3.760 9,000 33,840 3.7600 3.709 3.699 3.719 3.709 3.709 9,124 3.7089 2.45%
2014-10-27 0 3.670 3.660 3.680 3.660 3.660 9,000 32,940 3.6600 3.620 3.610 3.630 3.610 3.610 9,124 3.6103 -0.27%
2014-10-24 0 3.680 3.680 3.690 3.660 3.660 9,000 32,940 3.6600 3.630 3.630 3.640 3.610 3.610 9,124 3.6103 -0.54%
2014-10-23 0 3.700 3.680 3.700 3.750 3.750 27,000 101,250 3.7500 3.650 3.630 3.650 3.699 3.699 27,372 3.6990 -1.60%
2014-10-22 0 3.760 3.750 3.770 3.760 3.810 12,000 45,270 3.7725 3.709 3.699 3.719 3.709 3.758 12,165 3.7212 -1.31%
2014-10-21 0 3.810 3.790 3.810 3.810 3.830 45,900 174,897 3.8104 3.758 3.738 3.758 3.758 3.778 46,533 3.7586 -0.52%
2014-10-20 0 3.830 3.830 3.850 - - 0 0 - 3.778 3.778 3.798 - - 0 - 0.52%
2014-10-17 0 3.810 3.820 3.840 3.790 3.800 9,600 36,474 3.7994 3.758 3.768 3.788 3.738 3.748 9,732 3.7477 -1.04%
2014-10-16 0 3.850 3.820 3.840 3.910 3.910 9,000 35,190 3.9100 3.798 3.768 3.788 3.857 3.857 9,124 3.8569 -1.28%
2014-10-15 0 3.900 3.890 3.910 3.900 3.900 1,200 4,680 3.9000 3.847 3.837 3.857 3.847 3.847 1,217 3.8470 0.52%
2014-10-14 0 3.880 3.870 3.890 3.880 3.900 27,000 105,030 3.8900 3.827 3.817 3.837 3.827 3.847 27,372 3.8371 -1.02%
2014-10-13 0 3.920 3.900 3.920 3.910 3.920 18,600 72,816 3.9148 3.867 3.847 3.867 3.857 3.867 18,856 3.8616 1.29%
2014-10-10 0 3.870 3.880 3.900 3.860 3.860 30,000 115,800 3.8600 3.817 3.827 3.847 3.808 3.808 30,413 3.8075 -0.77%
2014-10-09 0 3.900 3.900 3.930 - - 0 0 - 3.847 3.847 3.877 - - 0 - 0.52%
2014-10-08 0 3.880 3.850 3.880 - - 180,000 691,200 3.8400 3.827 3.798 3.827 - - 182,480 3.7878 -1.27%
2014-10-07 0 3.930 3.910 3.930 3.920 3.930 18,000 70,650 3.9250 3.877 3.857 3.877 3.867 3.877 18,248 3.8716 1.29%
2014-10-06 0 3.880 3.880 3.910 3.880 3.880 6,000 23,280 3.8800 3.827 3.827 3.857 3.827 3.827 6,083 3.8273 0.00%
2014-10-03 0 3.880 3.850 3.880 3.830 3.880 36,000 138,870 3.8575 3.827 3.798 3.827 3.778 3.827 36,496 3.8051 1.84%
2014-09-30 0 3.810 3.820 3.840 3.810 3.850 78,000 299,556 3.8405 3.758 3.768 3.788 3.758 3.798 79,075 3.7883 -0.78%
2014-09-29 0 3.840 3.840 3.850 3.820 3.840 80,400 307,812 3.8285 3.788 3.788 3.798 3.768 3.788 81,508 3.7765 0.52%
2014-09-26 0 3.820 3.810 3.830 3.810 3.820 18,000 68,670 3.8150 3.768 3.758 3.778 3.758 3.768 18,248 3.7631 0.79%
2014-09-25 0 3.790 3.800 3.810 3.790 3.800 16,500 62,610 3.7945 3.738 3.748 3.758 3.738 3.748 16,727 3.7430 -0.52%
2014-09-24 0 3.810 3.780 3.800 3.710 3.810 66,300 250,443 3.7774 3.758 3.729 3.748 3.660 3.758 67,214 3.7261 2.14%
2014-09-23 0 3.730 3.710 3.730 3.710 3.730 36,000 133,830 3.7175 3.679 3.660 3.679 3.660 3.679 36,496 3.6670 0.54%
2014-09-22 0 3.710 3.700 3.720 3.710 3.770 27,000 100,890 3.7367 3.660 3.650 3.669 3.660 3.719 27,372 3.6859 -2.11%
2014-09-19 0 3.790 3.780 3.790 3.760 3.800 45,000 170,100 3.7800 3.738 3.729 3.738 3.709 3.748 45,620 3.7286 0.26%
2014-09-18 0 3.780 3.780 3.790 3.770 3.790 45,000 170,010 3.7780 3.729 3.729 3.738 3.719 3.738 45,620 3.7266 0.00%
2014-09-17 0 3.780 3.770 3.800 3.760 3.780 36,000 135,630 3.7675 3.729 3.719 3.748 3.709 3.729 36,496 3.7163 0.80%
2014-09-16 0 3.750 3.740 3.750 3.820 3.820 9,000 34,380 3.8200 3.699 3.689 3.699 3.768 3.768 9,124 3.7681 -2.09%
2014-09-15 0 3.830 3.830 3.850 3.800 3.800 13,800 52,440 3.8000 3.778 3.778 3.798 3.748 3.748 13,990 3.7483 0.79%
2014-09-12 0 3.800 3.810 3.830 3.770 3.770 9,000 33,930 3.7700 3.748 3.758 3.778 3.719 3.719 9,124 3.7188 0.00%
2014-09-11 0 3.800 3.770 3.800 - - 0 0 - 3.748 3.719 3.748 - - 0 - -0.52%
2014-09-10 0 3.820 3.810 3.840 3.820 3.830 15,900 60,828 3.8257 3.768 3.758 3.788 3.768 3.778 16,119 3.7737 -0.26%
2014-09-08 0 3.830 3.810 3.830 3.830 3.840 104,100 398,901 3.8319 3.778 3.758 3.778 3.778 3.788 105,535 3.7798 0.26%
2014-09-05 0 3.820 3.820 3.840 - - 0 0 - 3.768 3.768 3.788 - - 0 - 0.79%
2014-09-04 0 3.790 3.780 3.790 - - 0 0 - 3.738 3.729 3.738 - - 0 - 0.00%
2014-09-03 0 3.790 3.790 3.800 3.780 3.790 173,700 657,243 3.7838 3.738 3.738 3.748 3.729 3.738 176,094 3.7323 0.80%
2014-09-02 0 3.760 3.750 3.780 3.760 3.760 27,000 101,520 3.7600 3.709 3.699 3.729 3.709 3.709 27,372 3.7089 1.90%
2014-09-01 0 3.690 3.690 3.720 - - 0 0 - 3.640 3.640 3.669 - - 0 - 0.27%
2014-08-29 0 3.680 3.670 3.730 3.680 3.680 18,000 66,240 3.6800 3.630 3.620 3.679 3.630 3.630 18,248 3.6300 1.10%
2014-08-28 0 3.640 3.630 3.660 3.630 3.640 54,000 196,110 3.6317 3.591 3.581 3.610 3.581 3.591 54,744 3.5823 -1.62%
2014-08-27 0 3.700 3.680 3.700 - - 0 0 - 3.650 3.630 3.650 - - 0 - 0.00%
2014-08-26 0 3.700 3.690 3.710 3.680 3.700 91,200 336,168 3.6861 3.650 3.640 3.660 3.630 3.650 92,457 3.6359 -1.07%
2014-08-25 0 3.740 3.740 3.750 3.740 3.770 27,000 101,520 3.7600 3.689 3.689 3.699 3.689 3.719 27,372 3.7089 -1.06%
2014-08-22 0 3.780 3.780 3.790 3.750 3.780 162,600 612,630 3.7677 3.729 3.729 3.738 3.699 3.729 164,841 3.7165 0.27%
2014-08-21 0 3.770 3.770 3.780 3.750 3.770 151,200 567,990 3.7565 3.719 3.719 3.729 3.699 3.719 153,284 3.7055 -1.82%
2014-08-20 0 3.840 3.810 3.840 - - 0 0 - 3.788 3.758 3.788 - - 0 - -0.26%
2014-08-19 0 3.850 3.840 3.870 3.850 3.850 36,000 138,600 3.8500 3.798 3.788 3.817 3.798 3.798 36,496 3.7977 0.52%
2014-08-18 0 3.830 3.830 3.850 - - 0 0 - 3.778 3.778 3.798 - - 0 - 0.79%
2014-08-15 0 3.800 3.800 3.820 3.800 3.800 1,200 4,560 3.8000 3.748 3.748 3.768 3.748 3.748 1,217 3.7483 0.53%
2014-08-14 0 3.780 3.760 3.780 - - 0 0 - 3.729 3.709 3.729 - - 0 - -2.07%
2014-08-13 0 3.860 3.860 3.870 - - 0 0 - 3.808 3.808 3.817 - - 0 - 0.52%
2014-08-12 0 3.840 3.840 3.850 3.840 3.840 20,100 77,184 3.8400 3.788 3.788 3.798 3.788 3.788 20,377 3.7878 -0.78%
2014-08-11 0 3.870 3.870 3.890 3.850 3.860 66,000 254,700 3.8591 3.817 3.817 3.837 3.798 3.808 66,909 3.8066 1.57%
2014-08-08 0 3.810 3.780 3.810 3.820 3.820 9,000 34,380 3.8200 3.758 3.729 3.758 3.768 3.768 9,124 3.7681 0.26%
2014-08-07 0 3.800 3.770 3.790 3.800 3.840 51,300 195,000 3.8012 3.748 3.719 3.738 3.748 3.788 52,007 3.7495 -0.78%
2014-08-06 0 3.830 3.840 3.860 3.630 3.780 188,700 704,361 3.7327 3.778 3.788 3.808 3.581 3.729 191,300 3.6820 2.41%
2014-08-05 0 3.740 3.740 3.770 3.720 3.720 30,000 111,600 3.7200 3.689 3.689 3.719 3.669 3.669 30,413 3.6694 0.81%
2014-08-04 0 3.710 3.710 3.730 3.670 3.670 6,000 22,020 3.6700 3.660 3.660 3.679 3.620 3.620 6,083 3.6201 2.20%
2014-08-01 0 3.630 3.600 3.630 3.640 3.680 69,900 254,814 3.6454 3.581 3.551 3.581 3.591 3.630 70,863 3.5959 -1.09%
2014-07-31 0 3.670 3.670 3.700 - - 0 0 - 3.620 3.620 3.650 - - 0 - 1.94%
2014-07-30 0 3.600 3.580 3.600 - - 0 0 - 3.551 3.531 3.551 - - 0 - -0.83%
2014-07-29 0 3.630 3.630 3.650 3.620 3.620 32,100 116,202 3.6200 3.581 3.581 3.600 3.571 3.571 32,542 3.5708 -0.55%
2014-07-28 0 3.650 3.620 3.650 3.580 3.660 179,400 648,840 3.6167 3.600 3.571 3.600 3.531 3.610 181,872 3.5676 2.24%
2014-07-25 0 3.570 3.550 3.580 3.530 3.580 127,800 456,684 3.5734 3.521 3.502 3.531 3.482 3.531 129,561 3.5249 2.88%
2014-07-24 0 3.470 3.450 3.470 3.470 3.470 36,000 124,920 3.4700 3.423 3.403 3.423 3.423 3.423 36,496 3.4228 0.80%
2014-07-23 0 3.520 3.510 3.520 3.490 3.520 219,000 764,580 3.4912 3.396 3.386 3.396 3.367 3.396 227,017 3.3679 1.15%
2014-07-22 0 3.480 3.480 3.490 3.450 3.480 153,000 531,270 3.4724 3.357 3.357 3.367 3.328 3.357 158,601 3.3497 2.65%
2014-07-21 0 3.390 3.380 3.410 3.390 3.390 42,000 142,380 3.3900 3.270 3.261 3.290 3.270 3.270 43,538 3.2703 -0.88%
2014-07-18 0 3.420 3.420 3.430 3.410 3.440 40,800 139,866 3.4281 3.299 3.299 3.309 3.290 3.319 42,294 3.3070 0.29%
2014-07-17 0 3.410 3.400 3.420 3.400 3.420 49,200 167,724 3.4090 3.290 3.280 3.299 3.280 3.299 51,001 3.2886 -0.58%
2014-07-16 0 3.430 3.410 3.430 3.430 3.430 9,000 30,870 3.4300 3.309 3.290 3.309 3.309 3.309 9,329 3.3089 0.59%
2014-07-15 0 3.410 3.400 3.420 3.400 3.410 10,500 35,790 3.4086 3.290 3.280 3.299 3.280 3.290 10,884 3.2882 0.00%
2014-07-14 0 3.410 3.410 3.420 3.410 3.410 9,000 30,690 3.4100 3.290 3.290 3.299 3.290 3.290 9,329 3.2896 1.49%
2014-07-11 0 3.360 3.370 3.390 3.360 3.370 73,800 248,148 3.3624 3.241 3.251 3.270 3.241 3.251 76,502 3.2437 0.90%
2014-07-10 0 3.330 3.320 3.330 3.330 3.350 28,800 96,030 3.3344 3.212 3.203 3.212 3.212 3.232 29,854 3.2166 -0.30%
2014-07-09 0 3.340 3.320 3.350 3.340 3.340 18,000 60,120 3.3400 3.222 3.203 3.232 3.222 3.222 18,659 3.2220 -0.30%
2014-07-08 0 3.350 3.340 3.360 3.310 3.350 177,000 587,130 3.3171 3.232 3.222 3.241 3.193 3.232 183,480 3.2000 0.00%
2014-07-07 0 3.350 3.330 3.350 3.350 3.350 9,000 30,150 3.3500 3.232 3.212 3.232 3.232 3.232 9,329 3.2317 -0.59%
2014-07-04 0 3.370 3.360 3.370 3.360 3.380 144,000 486,450 3.3781 3.251 3.241 3.251 3.241 3.261 149,272 3.2588 -0.59%
2014-07-03 0 3.390 3.370 3.390 3.380 3.390 72,000 243,990 3.3888 3.270 3.251 3.270 3.261 3.270 74,636 3.2691 1.19%
2014-07-02 0 3.350 3.350 3.360 3.310 3.350 19,500 65,085 3.3377 3.232 3.232 3.241 3.193 3.232 20,214 3.2198 0.30%
2014-06-30 0 3.340 3.340 3.370 3.320 3.330 36,900 122,607 3.3227 3.222 3.222 3.251 3.203 3.212 38,251 3.2053 0.91%
2014-06-27 0 3.310 3.300 3.320 3.290 3.330 35,400 117,018 3.3056 3.193 3.183 3.203 3.174 3.212 36,696 3.1889 0.30%
2014-06-26 0 3.300 3.290 3.310 3.260 3.300 33,600 110,508 3.2889 3.183 3.174 3.193 3.145 3.183 34,830 3.1728 1.23%
2014-06-25 0 3.260 3.250 3.260 3.270 3.270 18,000 58,860 3.2700 3.145 3.135 3.145 3.155 3.155 18,659 3.1545 -1.21%
2014-06-24 0 3.300 3.290 3.310 3.260 3.300 29,400 96,660 3.2878 3.183 3.174 3.193 3.145 3.183 30,476 3.1716 0.92%
2014-06-23 0 3.270 3.250 3.270 3.220 3.270 128,400 416,058 3.2403 3.155 3.135 3.155 3.106 3.155 133,100 3.1259 1.87%
2014-06-20 0 3.210 3.200 3.220 3.190 3.220 25,200 80,850 3.2083 3.097 3.087 3.106 3.077 3.106 26,123 3.0950 0.63%
2014-06-19 0 3.190 3.180 3.200 3.190 3.260 31,800 102,846 3.2342 3.077 3.068 3.087 3.077 3.145 32,964 3.1199 -1.85%
2014-06-18 0 3.250 3.250 3.270 3.220 3.250 162,000 523,620 3.2322 3.135 3.135 3.155 3.106 3.135 167,930 3.1181 0.62%
2014-06-17 0 3.230 3.230 3.250 3.230 3.240 18,000 58,230 3.2350 3.116 3.116 3.135 3.116 3.126 18,659 3.1208 -0.92%
2014-06-16 0 3.260 3.250 3.260 3.250 3.270 46,200 150,534 3.2583 3.145 3.135 3.145 3.135 3.155 47,891 3.1432 0.31%
2014-06-13 0 3.250 3.240 3.260 3.250 3.270 37,200 121,080 3.2548 3.135 3.126 3.145 3.135 3.155 38,562 3.1399 0.62%
2014-06-12 0 3.230 3.210 3.240 3.220 3.230 19,500 62,805 3.2208 3.116 3.097 3.126 3.106 3.116 20,214 3.1070 -0.31%
2014-06-11 0 3.240 3.230 3.250 3.240 3.240 9,900 32,076 3.2400 3.126 3.116 3.135 3.126 3.126 10,262 3.1256 0.62%
2014-06-10 0 3.220 3.230 3.240 3.210 3.220 18,000 57,870 3.2150 3.106 3.116 3.126 3.097 3.106 18,659 3.1015 0.62%
2014-06-09 0 3.200 3.190 3.200 3.200 3.230 36,000 115,650 3.2125 3.087 3.077 3.087 3.087 3.116 37,318 3.0991 0.31%
2014-06-06 0 3.190 3.190 3.210 3.190 3.190 9,000 28,710 3.1900 3.077 3.077 3.097 3.077 3.077 9,329 3.0773 -0.62%
2014-06-05 0 3.210 3.210 3.220 3.210 3.210 1,500 4,815 3.2100 3.097 3.097 3.106 3.097 3.097 1,555 3.0966 0.94%
2014-06-04 0 3.180 3.170 3.190 3.170 3.210 63,300 201,039 3.1760 3.068 3.058 3.077 3.058 3.097 65,617 3.0638 -1.85%
2014-06-03 0 3.240 3.230 3.240 3.250 3.250 1,800 5,850 3.2500 3.126 3.116 3.126 3.135 3.135 1,866 3.1352 0.00%
2014-05-30 0 3.240 3.220 3.230 3.260 3.260 1,200 3,912 3.2600 3.126 3.106 3.116 3.145 3.145 1,244 3.1449 0.62%
2014-05-29 0 3.220 3.210 3.220 3.220 3.250 10,500 33,819 3.2209 3.106 3.097 3.106 3.106 3.135 10,884 3.1071 -0.92%
2014-05-28 0 3.250 3.230 3.250 3.220 3.250 37,500 121,155 3.2308 3.135 3.116 3.135 3.106 3.135 38,873 3.1167 0.62%
2014-05-27 0 3.230 3.230 3.250 3.230 3.260 10,800 35,019 3.2425 3.116 3.116 3.135 3.116 3.145 11,195 3.1280 -0.92%
2014-05-26 0 3.260 3.260 3.280 3.260 3.280 18,000 58,860 3.2700 3.145 3.145 3.164 3.145 3.164 18,659 3.1545 0.31%
2014-05-23 0 3.250 3.240 3.250 3.230 3.260 28,800 93,258 3.2381 3.135 3.126 3.135 3.116 3.145 29,854 3.1238 0.62%
2014-05-22 0 3.230 3.210 3.230 3.230 3.280 37,200 120,912 3.2503 3.116 3.097 3.116 3.116 3.164 38,562 3.1355 -0.31%
2014-05-21 0 3.240 3.240 3.250 3.230 3.240 30,600 99,054 3.2371 3.126 3.126 3.135 3.116 3.126 31,720 3.1227 0.62%
2014-05-20 0 3.220 3.220 3.240 3.220 3.270 27,000 87,480 3.2400 3.106 3.106 3.126 3.106 3.155 27,988 3.1256 -0.92%
2014-05-19 0 3.250 3.250 3.260 3.220 3.250 37,200 120,156 3.2300 3.135 3.135 3.145 3.106 3.135 38,562 3.1159 -0.31%
2014-05-16 0 3.260 3.260 3.280 3.250 3.260 18,000 58,590 3.2550 3.145 3.145 3.164 3.135 3.145 18,659 3.1400 -0.31%
2014-05-15 0 3.270 3.250 3.270 3.270 3.280 20,100 65,817 3.2745 3.155 3.135 3.155 3.155 3.164 20,836 3.1588 -1.21%
2014-05-14 0 3.310 3.310 3.320 3.310 3.350 47,700 159,264 3.3389 3.193 3.193 3.203 3.193 3.232 49,446 3.2210 -0.60%
2014-05-13 0 3.330 3.310 3.330 3.330 3.340 62,400 208,056 3.3342 3.212 3.193 3.212 3.212 3.222 64,684 3.2165 -0.89%
2014-05-12 0 3.360 3.340 3.350 3.250 3.370 66,300 220,371 3.3238 3.241 3.222 3.232 3.135 3.251 68,727 3.2065 4.35%
2014-05-09 0 3.220 3.210 3.230 3.200 3.220 24,300 78,066 3.2126 3.106 3.097 3.116 3.087 3.106 25,190 3.0991 0.94%
2014-05-08 0 3.190 3.190 3.220 3.190 3.230 64,500 207,345 3.2147 3.077 3.077 3.106 3.077 3.116 66,861 3.1011 -0.62%
2014-05-07 0 3.210 3.190 3.200 - - 0 0 - 3.097 3.077 3.087 - - 0 - 0.00%
2014-05-05 0 3.210 3.210 3.220 3.170 3.220 45,000 143,820 3.1960 3.097 3.097 3.106 3.058 3.106 46,647 3.0831 0.63%
2014-05-02 0 3.190 3.170 3.200 3.180 3.190 28,500 90,645 3.1805 3.077 3.058 3.087 3.068 3.077 29,543 3.0682 0.00%
2014-04-30 0 3.190 3.190 3.210 3.190 3.190 1,200 3,828 3.1900 3.077 3.077 3.097 3.077 3.077 1,244 3.0773 -0.93%
2014-04-29 0 3.220 3.220 3.240 3.170 3.190 27,000 85,860 3.1800 3.106 3.106 3.126 3.058 3.077 27,988 3.0677 1.26%
2014-04-28 0 3.180 3.170 3.180 3.180 3.230 21,000 67,536 3.2160 3.068 3.058 3.068 3.068 3.116 21,769 3.1024 -1.55%
2014-04-25 0 3.230 3.230 3.250 3.230 3.260 24,300 78,813 3.2433 3.116 3.116 3.135 3.116 3.145 25,190 3.1288 -1.82%
2014-04-24 0 3.290 3.270 3.290 3.290 3.290 9,600 31,584 3.2900 3.174 3.155 3.174 3.174 3.174 9,951 3.1738 0.00%
2014-04-23 0 3.290 3.280 3.300 3.290 3.320 27,600 91,254 3.3063 3.174 3.164 3.183 3.174 3.203 28,610 3.1895 -0.60%
2014-04-22 0 3.310 3.310 3.330 3.310 3.310 9,000 29,790 3.3100 3.193 3.193 3.212 3.193 3.193 9,329 3.1931 -2.36%
2014-04-17 0 3.390 3.390 3.410 3.390 3.420 31,500 107,370 3.4086 3.270 3.270 3.290 3.270 3.299 32,653 3.2882 -0.29%
2014-04-16 0 3.400 3.400 3.410 3.390 3.420 60,600 206,094 3.4009 3.280 3.280 3.290 3.270 3.299 62,818 3.2808 -0.29%
2014-04-15 0 3.410 3.410 3.430 3.410 3.440 45,000 153,990 3.4220 3.290 3.290 3.309 3.290 3.319 46,647 3.3012 -2.01%
2014-04-14 0 3.480 3.470 3.490 3.450 3.480 28,500 98,790 3.4663 3.357 3.347 3.367 3.328 3.357 29,543 3.3439 0.58%
2014-04-11 0 3.460 3.470 3.480 3.460 3.490 81,000 281,070 3.4700 3.338 3.347 3.357 3.338 3.367 83,965 3.3475 -0.57%
2014-04-10 0 3.480 3.460 3.480 3.460 3.510 72,000 250,740 3.4825 3.357 3.338 3.357 3.338 3.386 74,636 3.3595 0.58%
2014-04-09 0 3.460 3.460 3.470 3.450 3.460 30,900 106,785 3.4558 3.338 3.338 3.347 3.328 3.338 32,031 3.3338 0.29%
2014-04-08 0 3.450 3.430 3.450 3.430 3.460 40,500 139,485 3.4441 3.328 3.309 3.328 3.309 3.338 41,983 3.3224 1.77%
2014-04-07 0 3.390 3.390 3.410 3.390 3.400 33,300 113,067 3.3954 3.270 3.270 3.290 3.270 3.280 34,519 3.2755 0.00%
2014-04-04 0 3.390 3.390 3.400 3.330 3.390 27,000 90,810 3.3633 3.270 3.270 3.280 3.212 3.270 27,988 3.2446 0.89%
2014-04-03 0 3.360 3.340 3.360 3.360 3.380 28,500 95,928 3.3659 3.241 3.222 3.241 3.241 3.261 29,543 3.2470 -0.59%
2014-04-02 0 3.380 3.380 3.410 - - 0 0 - 3.261 3.261 3.290 - - 0 - 1.50%
2014-04-01 0 3.330 3.320 3.340 - - 0 0 - 3.212 3.203 3.222 - - 0 - 0.00%
2014-03-31 0 3.330 3.310 3.330 3.330 3.330 27,900 92,907 3.3300 3.212 3.193 3.212 3.212 3.212 28,921 3.2124 0.00%
2014-03-28 0 3.330 3.320 3.340 3.330 3.330 10,200 33,966 3.3300 3.212 3.203 3.222 3.212 3.212 10,573 3.2124 -0.30%
2014-03-27 0 3.340 3.310 3.340 - - 0 0 - 3.222 3.193 3.222 - - 0 - -0.30%
2014-03-26 0 3.350 3.350 3.370 3.340 3.340 6,000 20,040 3.3400 3.232 3.232 3.251 3.222 3.222 6,220 3.2220 0.30%
2014-03-25 0 3.340 3.340 3.360 3.340 3.350 7,800 26,064 3.3415 3.222 3.222 3.241 3.222 3.232 8,086 3.2235 0.60%
2014-03-24 0 3.320 3.320 3.340 3.270 3.270 9,000 29,430 3.2700 3.203 3.203 3.222 3.155 3.155 9,329 3.1545 0.91%
2014-03-21 0 3.290 3.250 3.290 3.200 3.290 83,700 273,201 3.2641 3.174 3.135 3.174 3.087 3.174 86,764 3.1488 2.81%
2014-03-20 0 3.200 3.200 3.220 3.190 3.250 57,600 184,284 3.1994 3.087 3.087 3.106 3.077 3.135 59,709 3.0864 -2.14%
2014-03-19 0 3.270 3.260 3.290 3.230 3.270 6,600 21,414 3.2445 3.155 3.145 3.174 3.116 3.155 6,842 3.1300 0.00%
2014-03-18 0 3.270 3.260 3.270 - - 0 0 - 3.155 3.145 3.155 - - 0 - -0.91%
2014-03-17 0 3.300 3.290 3.310 3.270 3.300 47,400 155,508 3.2808 3.183 3.174 3.193 3.155 3.183 49,135 3.1649 0.61%
2014-03-14 0 3.280 3.280 3.300 3.260 3.300 60,600 198,792 3.2804 3.164 3.164 3.183 3.145 3.183 62,818 3.1645 0.00%
2014-03-13 0 3.280 3.270 3.290 3.280 3.310 39,000 128,415 3.2927 3.164 3.155 3.174 3.164 3.193 40,428 3.1764 0.00%
2014-03-12 0 3.280 3.270 3.290 3.240 3.280 92,700 302,256 3.2606 3.164 3.155 3.174 3.126 3.164 96,094 3.1454 0.31%
2014-03-11 0 3.270 3.260 3.270 3.240 3.280 66,300 215,916 3.2567 3.155 3.145 3.155 3.126 3.164 68,727 3.1416 0.62%
2014-03-10 0 3.250 3.250 3.260 3.230 3.290 111,900 364,887 3.2608 3.135 3.135 3.145 3.116 3.174 115,996 3.1457 -4.13%
2014-03-07 0 3.390 3.380 3.390 3.390 3.430 66,600 226,698 3.4039 3.270 3.261 3.270 3.270 3.309 69,038 3.2837 0.89%
2014-03-06 0 3.360 3.360 3.380 3.350 3.360 18,000 60,390 3.3550 3.241 3.241 3.261 3.232 3.241 18,659 3.2365 -0.30%
2014-03-05 0 3.370 3.360 3.370 3.380 3.380 9,000 30,420 3.3800 3.251 3.241 3.251 3.261 3.261 9,329 3.2606 -0.30%
2014-03-04 0 3.380 3.380 3.390 3.350 3.400 69,000 232,899 3.3753 3.261 3.261 3.270 3.232 3.280 71,526 3.2561 0.00%
2014-03-03 0 3.380 3.380 3.390 3.350 3.380 59,100 198,924 3.3659 3.261 3.261 3.270 3.232 3.261 61,264 3.2470 0.60%
2014-02-28 0 3.360 3.340 3.360 3.300 3.360 60,300 200,604 3.3268 3.241 3.222 3.241 3.183 3.241 62,507 3.2093 0.30%
2014-02-27 0 3.350 3.330 3.350 3.350 3.360 30,300 101,595 3.3530 3.232 3.212 3.232 3.232 3.241 31,409 3.2346 -0.59%
2014-02-26 0 3.370 3.370 3.380 3.300 3.370 47,700 159,354 3.3408 3.251 3.251 3.261 3.183 3.251 49,446 3.2228 1.81%
2014-02-25 0 3.310 3.300 3.320 3.310 3.390 47,700 160,137 3.3572 3.193 3.183 3.203 3.193 3.270 49,446 3.2386 -2.65%
2014-02-24 0 3.400 3.400 3.430 3.400 3.400 1,500 5,100 3.4000 3.280 3.280 3.309 3.280 3.280 1,555 3.2799 -2.86%
2014-02-21 0 3.500 3.480 3.510 3.500 3.500 10,800 37,800 3.5000 3.376 3.357 3.386 3.376 3.376 11,195 3.3764 -1.69%
2014-02-20 0 3.560 3.530 3.550 3.560 3.570 12,600 44,964 3.5686 3.434 3.405 3.425 3.434 3.444 13,061 3.4425 0.00%
2014-02-19 0 3.560 3.540 3.570 - - 0 0 - 3.434 3.415 3.444 - - 0 - 0.00%
2014-02-18 0 3.560 3.540 3.570 3.550 3.610 23,700 84,708 3.5742 3.434 3.415 3.444 3.425 3.483 24,568 3.4480 -0.56%
2014-02-17 0 3.580 3.560 3.590 3.580 3.600 15,000 53,940 3.5960 3.454 3.434 3.463 3.454 3.473 15,549 3.4690 0.28%
2014-02-14 0 3.570 3.550 3.570 3.540 3.580 46,500 165,300 3.5548 3.444 3.425 3.444 3.415 3.454 48,202 3.4293 0.85%
2014-02-13 0 3.540 3.520 3.540 3.560 3.560 8,100 28,836 3.5600 3.415 3.396 3.415 3.434 3.434 8,397 3.4343 0.00%
2014-02-12 0 3.540 3.540 3.550 3.530 3.540 30,300 107,211 3.5383 3.415 3.415 3.425 3.405 3.415 31,409 3.4134 0.00%
2014-02-11 0 3.540 3.520 3.550 3.490 3.540 19,500 68,343 3.5048 3.415 3.396 3.425 3.367 3.415 20,214 3.3810 1.72%
2014-02-10 0 3.480 3.480 3.510 - - 0 0 - 3.357 3.357 3.386 - - 0 - 2.65%
2014-02-07 0 3.390 3.380 3.410 - - 0 0 - 3.270 3.261 3.290 - - 0 - 3.04%
2014-02-06 0 3.290 3.300 3.320 3.270 3.280 12,000 39,270 3.2725 3.174 3.183 3.203 3.155 3.164 12,439 3.1569 0.30%
2014-02-05 0 3.280 3.280 3.310 3.260 3.310 111,300 364,806 3.2777 3.164 3.164 3.193 3.145 3.193 115,374 3.1619 -2.09%
2014-02-04 0 3.350 3.330 3.350 3.350 3.350 1,500 5,025 3.3500 3.232 3.212 3.232 3.232 3.232 1,555 3.2317 -2.90%
2014-01-30 0 3.450 3.420 - 3.450 3.450 1,200 4,140 3.4500 3.328 3.299 - 3.328 3.328 1,244 3.3282 -0.58%
2014-01-29 0 3.470 3.460 3.480 - - 0 0 - 3.347 3.338 3.357 - - 0 - 0.00%
2014-01-28 0 3.470 3.460 3.490 - - 0 0 - 3.347 3.338 3.367 - - 0 - 0.00%
2014-01-27 0 3.470 3.460 3.480 3.460 3.490 46,500 161,355 3.4700 3.347 3.338 3.357 3.338 3.367 48,202 3.3475 -0.86%
2014-01-24 0 3.500 3.490 3.500 3.460 3.530 36,000 125,910 3.4975 3.376 3.367 3.376 3.338 3.405 37,318 3.3740 0.86%
2014-01-23 0 3.470 3.450 3.480 3.470 3.490 163,500 567,555 3.4713 3.347 3.328 3.357 3.347 3.367 169,485 3.3487 -0.86%
2014-01-22 0 3.500 3.500 3.520 3.450 3.490 72,600 252,720 3.4810 3.376 3.376 3.396 3.328 3.367 75,258 3.3581 2.34%
2014-01-21 0 3.420 3.410 3.430 3.390 3.440 72,000 245,700 3.4125 3.299 3.290 3.309 3.270 3.319 74,636 3.2920 0.59%
2014-01-20 0 3.400 3.390 3.410 3.390 3.430 36,000 122,760 3.4100 3.280 3.270 3.290 3.270 3.309 37,318 3.2896 -0.87%
2014-01-17 0 3.430 3.420 3.430 3.430 3.480 46,500 160,965 3.4616 3.309 3.299 3.309 3.309 3.357 48,202 3.3394 -1.72%
2014-01-16 0 3.490 3.490 3.510 - - 0 0 - 3.367 3.367 3.386 - - 0 - 1.16%
2014-01-15 0 3.450 3.440 3.460 3.450 3.490 27,000 93,510 3.4633 3.328 3.319 3.338 3.328 3.367 27,988 3.3410 -0.58%
2014-01-14 0 3.470 3.460 3.480 3.430 3.490 153,000 530,370 3.4665 3.347 3.338 3.357 3.309 3.367 158,601 3.3441 0.87%
2014-01-13 0 3.440 3.430 3.450 3.440 3.510 90,000 313,470 3.4830 3.319 3.309 3.328 3.319 3.386 93,295 3.3600 -0.29%
2014-01-10 0 3.450 3.430 3.450 3.450 3.470 20,400 70,572 3.4594 3.328 3.309 3.328 3.328 3.347 21,147 3.3372 -0.29%
2014-01-09 0 3.460 3.440 3.460 - - 0 0 - 3.338 3.319 3.338 - - 0 - -2.54%
2014-01-08 0 3.550 3.530 3.550 3.540 3.620 145,500 520,485 3.5772 3.425 3.405 3.425 3.415 3.492 150,826 3.4509 -1.39%
2014-01-07 0 3.600 3.600 3.610 3.590 3.610 62,400 224,490 3.5976 3.473 3.473 3.483 3.463 3.483 64,684 3.4705 -0.55%
2014-01-06 0 3.620 3.600 3.620 3.610 3.660 84,000 304,680 3.6271 3.492 3.473 3.492 3.483 3.531 87,075 3.4990 -3.21%
2014-01-03 0 3.740 3.730 3.750 3.740 3.740 9,000 33,660 3.7400 3.608 3.598 3.618 3.608 3.608 9,329 3.6079 -0.27%
2014-01-02 0 3.750 3.730 3.750 - - 0 0 - 3.618 3.598 3.618 - - 0 - 0.00%
2013-12-31 0 3.750 3.720 3.790 3.750 3.750 600 2,250 3.7500 3.618 3.589 3.656 3.618 3.618 622 3.6176 1.35%
2013-12-30 0 3.700 3.690 3.710 3.700 3.700 18,000 66,600 3.7000 3.569 3.560 3.579 3.569 3.569 18,659 3.5693 0.54%
2013-12-27 0 3.680 3.680 3.700 3.670 3.670 9,000 33,030 3.6700 3.550 3.550 3.569 3.540 3.540 9,329 3.5404 -1.08%
2013-12-24 0 3.720 3.700 3.720 3.700 3.720 12,600 46,758 3.7110 3.589 3.569 3.589 3.569 3.589 13,061 3.5799 1.36%
2013-12-23 0 3.670 3.680 3.700 3.670 3.680 27,000 99,270 3.6767 3.540 3.550 3.569 3.540 3.550 27,988 3.5468 -0.27%
2013-12-20 0 3.680 3.680 3.700 3.670 3.780 337,200 1,252,848 3.7154 3.550 3.550 3.569 3.540 3.647 349,544 3.5842 -2.39%
2013-12-19 0 3.770 3.750 3.770 3.760 3.830 100,800 380,394 3.7738 3.637 3.618 3.637 3.627 3.695 104,490 3.6405 -1.05%
2013-12-18 0 3.810 3.810 3.830 - - 0 0 - 3.675 3.675 3.695 - - 0 - 0.00%
2013-12-17 0 3.810 3.790 3.810 3.810 3.860 54,000 207,540 3.8433 3.675 3.656 3.675 3.675 3.724 55,977 3.7076 -0.52%
2013-12-16 0 3.830 3.820 3.850 3.820 3.850 252,000 966,510 3.8354 3.695 3.685 3.714 3.685 3.714 261,225 3.6999 -2.05%
2013-12-13 0 3.910 3.890 3.910 3.900 3.980 342,000 1,346,490 3.9371 3.772 3.753 3.772 3.762 3.839 354,520 3.7981 -0.51%
2013-12-12 0 3.930 3.920 3.930 3.930 3.930 9,000 35,370 3.9300 3.791 3.782 3.791 3.791 3.791 9,329 3.7912 -0.25%
2013-12-11 0 3.940 3.920 3.940 3.940 3.960 50,100 197,985 3.9518 3.801 3.782 3.801 3.801 3.820 51,934 3.8122 -1.99%
2013-12-10 0 4.020 4.020 4.040 4.020 4.050 66,000 266,130 4.0323 3.878 3.878 3.897 3.878 3.907 68,416 3.8899 0.25%
2013-12-09 0 4.010 4.000 4.030 - - 0 0 - 3.868 3.859 3.888 - - 0 - 0.00%
2013-12-06 0 4.010 4.000 4.010 4.010 4.040 182,100 732,315 4.0215 3.868 3.859 3.868 3.868 3.897 188,766 3.8795 -0.99%
2013-12-05 0 4.050 4.040 4.050 - - 0 0 - 3.907 3.897 3.907 - - 0 - -0.25%
2013-12-04 0 4.060 4.040 4.060 4.040 4.080 261,000 1,060,920 4.0648 3.917 3.897 3.917 3.897 3.936 270,555 3.9213 1.25%
2013-12-03 0 4.010 4.000 4.010 3.950 4.020 36,300 144,654 3.9850 3.868 3.859 3.868 3.811 3.878 37,629 3.8442 1.26%
2013-12-02 0 3.960 3.960 3.970 3.940 4.020 207,000 821,520 3.9687 3.820 3.820 3.830 3.801 3.878 214,578 3.8285 -1.25%
2013-11-29 0 4.010 4.010 4.030 3.990 4.030 180,000 721,440 4.0080 3.868 3.868 3.888 3.849 3.888 186,589 3.8665 0.25%
2013-11-28 0 4.000 4.000 4.010 3.930 4.050 32,100 128,184 3.9933 3.859 3.859 3.868 3.791 3.907 33,275 3.8522 2.56%
2013-11-27 0 3.900 3.890 3.910 3.870 3.900 45,000 174,960 3.8880 3.762 3.753 3.772 3.733 3.762 46,647 3.7507 1.04%
2013-11-26 0 3.860 3.860 3.880 3.840 3.890 36,000 139,140 3.8650 3.724 3.724 3.743 3.704 3.753 37,318 3.7285 0.26%
2013-11-25 0 3.850 3.850 3.870 3.850 3.870 18,000 69,480 3.8600 3.714 3.714 3.733 3.714 3.733 18,659 3.7237 -0.77%
2013-11-22 0 3.880 3.880 3.900 - - 0 0 - 3.743 3.743 3.762 - - 0 - 0.00%
2013-11-21 0 3.880 3.880 3.900 3.880 3.900 11,100 43,110 3.8838 3.743 3.743 3.762 3.743 3.762 11,506 3.7466 -1.02%
2013-11-20 0 3.920 3.920 3.940 3.900 3.910 3,000 11,721 3.9070 3.782 3.782 3.801 3.762 3.772 3,110 3.7690 0.00%
2013-11-19 0 3.920 3.920 3.940 3.890 3.930 42,000 164,520 3.9171 3.782 3.782 3.801 3.753 3.791 43,538 3.7788 0.26%
2013-11-18 0 3.910 3.910 3.940 3.850 3.890 24,000 93,060 3.8775 3.772 3.772 3.801 3.714 3.753 24,879 3.7406 2.36%
2013-11-15 0 3.820 3.820 3.850 3.780 3.800 9,300 35,310 3.7968 3.685 3.685 3.714 3.647 3.666 9,640 3.6627 1.60%
2013-11-14 0 3.760 3.760 3.780 - - 0 0 - 3.627 3.627 3.647 - - 0 - 0.27%
2013-11-13 0 3.750 3.730 3.760 3.750 3.750 72,000 270,000 3.7500 3.618 3.598 3.627 3.618 3.618 74,636 3.6176 -0.79%
2013-11-12 0 3.780 3.780 3.810 - - 229,500 872,100 3.8000 3.647 3.647 3.675 - - 237,902 3.6658 0.00%
2013-11-11 0 3.780 3.780 3.810 - - 246,000 924,960 3.7600 3.647 3.647 3.675 - - 255,006 3.6272 0.00%
2013-11-08 0 3.780 3.750 3.790 3.780 3.780 4,500 17,010 3.7800 3.647 3.618 3.656 3.647 3.647 4,665 3.6465 -1.56%
2013-11-07 0 3.840 3.810 3.840 - - 0 0 - 3.704 3.675 3.704 - - 0 - -0.26%
2013-11-06 0 3.850 3.830 3.870 - - 0 0 - 3.714 3.695 3.733 - - 0 - 0.00%
2013-11-05 0 3.850 3.850 3.880 3.840 3.840 4,500 17,280 3.8400 3.714 3.714 3.743 3.704 3.704 4,665 3.7044 -0.26%
2013-11-04 0 3.860 3.840 3.870 - - 0 0 - 3.724 3.704 3.733 - - 0 - 0.00%
2013-11-01 0 3.860 3.830 3.860 - - 0 0 - 3.724 3.695 3.724 - - 0 - 0.00%
2013-10-31 0 3.860 3.840 3.870 3.860 4.000 2,700 10,590 3.9222 3.724 3.704 3.733 3.724 3.859 2,799 3.7837 -0.52%
2013-10-30 0 3.880 3.880 3.920 - - 0 0 - 3.743 3.743 3.782 - - 0 - 2.11%
2013-10-29 0 3.800 3.800 3.840 3.770 3.870 230,100 878,097 3.8162 3.666 3.666 3.704 3.637 3.733 238,523 3.6814 -1.30%
2013-10-28 0 3.850 3.810 3.840 - - 0 0 - 3.714 3.675 3.704 - - 0 - -0.26%
2013-10-25 0 3.860 3.840 3.870 3.860 3.880 6,000 23,220 3.8700 3.724 3.704 3.733 3.724 3.743 6,220 3.7333 -2.28%
2013-10-24 0 3.950 3.930 3.970 3.950 3.950 3,000 11,850 3.9500 3.811 3.791 3.830 3.811 3.811 3,110 3.8105 -1.00%
2013-10-23 0 3.990 3.950 - 4.000 4.000 1,800 7,200 4.0000 3.849 3.811 - 3.859 3.859 1,866 3.8587 -0.25%
2013-10-22 0 4.000 4.000 4.040 - - 0 0 - 3.859 3.859 3.897 - - 0 - 0.00%
2013-10-21 0 4.000 4.000 4.040 - - 0 0 - 3.859 3.859 3.897 - - 0 - 0.25%
2013-10-18 0 3.990 3.980 4.020 - - 0 0 - 3.849 3.839 3.878 - - 0 - 0.00%
2013-10-17 0 3.990 3.960 3.990 4.010 4.010 15,000 60,150 4.0100 3.849 3.820 3.849 3.868 3.868 15,549 3.8684 -0.25%
2013-10-16 0 4.000 4.000 4.030 4.000 4.000 3,000 12,000 4.0000 3.859 3.859 3.888 3.859 3.859 3,110 3.8587 -0.99%
2013-10-15 0 4.040 4.050 4.080 - - 0 0 - 3.897 3.907 3.936 - - 0 - 0.50%
2013-10-11 0 4.020 4.020 4.060 - - 0 0 - 3.878 3.878 3.917 - - 0 - 0.25%
2013-10-10 0 4.010 4.020 4.050 - - 0 0 - 3.868 3.878 3.907 - - 0 - 0.00%
2013-10-09 0 4.010 4.000 4.040 - - 0 0 - 3.868 3.859 3.897 - - 0 - 0.25%
2013-10-08 0 4.000 4.000 4.030 3.990 3.990 4,800 19,152 3.9900 3.859 3.859 3.888 3.849 3.849 4,976 3.8491 0.50%
2013-10-07 0 3.980 3.970 4.000 - - 0 0 - 3.839 3.830 3.859 - - 0 - 0.00%
2013-10-04 0 3.980 3.970 4.010 - - 0 0 - 3.839 3.830 3.868 - - 0 - 0.51%
2013-10-03 0 3.960 3.960 3.990 - - 0 0 - 3.820 3.820 3.849 - - 0 - 0.25%
2013-10-02 0 3.950 3.920 3.950 - - 0 0 - 3.811 3.782 3.811 - - 0 - 0.00%
2013-09-30 0 3.950 3.950 3.980 - - 0 0 - 3.811 3.811 3.839 - - 0 - 0.51%
2013-09-27 0 3.930 3.910 3.950 - - 0 0 - 3.791 3.772 3.811 - - 0 - 0.00%
2013-09-26 0 3.930 3.920 3.940 3.930 4.020 45,300 180,171 3.9773 3.791 3.782 3.801 3.791 3.878 46,958 3.8368 -2.24%
2013-09-25 0 4.020 4.000 4.030 - - 0 0 - 3.878 3.859 3.888 - - 0 - 0.00%
2013-09-24 0 4.020 4.010 4.040 4.020 4.030 4,500 18,105 4.0233 3.878 3.868 3.897 3.878 3.888 4,665 3.8812 -2.43%
2013-09-23 0 4.120 4.090 4.120 - - 0 0 - 3.975 3.946 3.975 - - 0 - 0.00%
2013-09-19 0 4.120 4.110 4.140 4.080 4.120 49,800 203,736 4.0911 3.975 3.965 3.994 3.936 3.975 51,623 3.9466 3.52%
2013-09-18 0 3.980 3.970 4.000 3.980 3.980 18,000 71,640 3.9800 3.839 3.830 3.859 3.839 3.839 18,659 3.8394 -0.50%
2013-09-17 0 4.000 3.980 4.010 4.000 4.060 9,300 37,380 4.0194 3.859 3.839 3.868 3.859 3.917 9,640 3.8774 -2.68%
2013-09-16 0 4.110 4.070 4.110 4.110 4.150 8,100 33,375 4.1204 3.965 3.926 3.965 3.965 4.003 8,397 3.9749 -0.24%
2013-09-13 0 4.120 4.120 4.150 4.110 4.130 36,000 148,080 4.1133 3.975 3.975 4.003 3.965 3.984 37,318 3.9681 -0.48%
2013-09-12 0 4.140 4.120 4.140 4.140 4.160 9,000 37,320 4.1467 3.994 3.975 3.994 3.994 4.013 9,329 4.0002 -1.43%
2013-09-11 0 4.200 4.160 4.200 4.180 4.220 306,000 1,288,080 4.2094 4.052 4.013 4.052 4.032 4.071 317,202 4.0608 1.69%
2013-09-10 0 4.130 4.120 4.140 4.120 4.130 216,000 891,360 4.1267 3.984 3.975 3.994 3.975 3.984 223,907 3.9809 0.49%
2013-09-09 0 4.110 4.080 4.110 4.040 4.120 252,600 1,030,704 4.0804 3.965 3.936 3.965 3.897 3.975 261,847 3.9363 1.99%
2013-09-06 0 4.030 4.020 4.040 4.000 4.050 403,200 1,626,600 4.0342 3.888 3.878 3.897 3.859 3.907 417,960 3.8918 -1.23%
2013-09-05 0 4.080 4.060 4.080 4.080 4.110 180,000 735,480 4.0860 3.936 3.917 3.936 3.936 3.965 186,589 3.9417 -0.49%
2013-09-04 0 4.100 4.100 4.130 - - 0 0 - 3.955 3.955 3.984 - - 0 - 0.49%
2013-09-03 0 4.080 4.080 4.100 4.080 4.080 3,000 12,240 4.0800 3.936 3.936 3.955 3.936 3.936 3,110 3.9359 -0.24%
2013-09-02 0 4.090 4.080 4.110 4.050 4.090 112,200 455,955 4.0638 3.946 3.936 3.965 3.907 3.946 116,307 3.9203 1.74%
2013-08-30 0 4.020 4.030 4.060 4.020 4.050 252,000 1,018,080 4.0400 3.878 3.888 3.917 3.878 3.907 261,225 3.8973 -1.71%
2013-08-29 0 4.090 4.060 4.100 - - 0 0 - 3.946 3.917 3.955 - - 0 - -1.21%
2013-08-28 0 4.140 4.110 4.140 4.140 4.140 36,000 149,040 4.1400 3.994 3.965 3.994 3.994 3.994 37,318 3.9938 1.47%
2013-08-27 0 4.080 4.060 4.090 4.030 4.080 360,000 1,463,760 4.0660 3.936 3.917 3.946 3.888 3.936 373,179 3.9224 1.49%
2013-08-26 0 4.020 4.010 4.030 4.020 4.020 54,000 217,080 4.0200 3.878 3.868 3.888 3.878 3.878 55,977 3.8780 1.26%
2013-08-23 0 3.970 3.940 3.970 - - 0 0 - 3.830 3.801 3.830 - - 0 - -1.24%
2013-08-22 0 4.020 4.010 4.030 - - 0 0 - 3.878 3.868 3.888 - - 0 - -0.25%
2013-08-21 0 4.030 4.020 4.040 4.020 4.030 54,000 217,260 4.0233 3.888 3.878 3.897 3.878 3.888 55,977 3.8812 0.75%
2013-08-20 0 4.000 3.990 4.010 4.000 4.090 216,000 876,600 4.0583 3.859 3.849 3.868 3.859 3.946 223,907 3.9150 -1.72%
2013-08-19 0 4.070 4.070 4.100 4.050 4.050 9,900 40,095 4.0500 3.926 3.926 3.955 3.907 3.907 10,262 3.9070 -0.25%
2013-08-16 0 4.080 4.050 4.080 4.080 4.080 3,000 12,240 4.0800 3.936 3.907 3.936 3.936 3.936 3,110 3.9359 -0.49%
2013-08-15 0 4.100 4.060 4.090 - - 0 0 - 3.955 3.917 3.946 - - 0 - -0.73%
2013-08-13 0 4.130 4.130 4.150 4.110 4.140 202,800 836,172 4.1231 3.984 3.984 4.003 3.965 3.994 210,224 3.9775 0.49%
2013-08-12 0 4.110 4.110 4.140 4.110 4.110 126,000 517,860 4.1100 3.965 3.965 3.994 3.965 3.965 130,613 3.9649 3.27%
2013-08-09 0 3.980 3.950 3.980 3.920 3.980 146,400 575,472 3.9308 3.839 3.811 3.839 3.782 3.839 151,759 3.7920 3.11%
2013-08-08 0 3.860 3.840 3.860 3.860 3.890 72,000 279,000 3.8750 3.724 3.704 3.724 3.724 3.753 74,636 3.7382 0.78%
2013-08-07 0 3.830 3.810 3.830 3.840 3.870 462,600 1,782,753 3.8538 3.695 3.675 3.695 3.704 3.733 479,535 3.7177 -0.78%
2013-08-06 0 3.860 3.830 3.860 3.860 3.860 18,000 69,480 3.8600 3.724 3.695 3.724 3.724 3.724 18,659 3.7237 1.31%
2013-08-05 0 3.810 3.800 3.820 3.790 3.810 72,000 273,600 3.8000 3.675 3.666 3.685 3.656 3.675 74,636 3.6658 0.79%
2013-08-02 0 3.780 3.750 3.780 3.790 3.820 91,200 346,875 3.8035 3.647 3.618 3.647 3.656 3.685 94,539 3.6691 0.27%
2013-08-01 0 3.770 3.770 3.800 3.770 3.770 18,000 67,860 3.7700 3.637 3.637 3.666 3.637 3.637 18,659 3.6369 2.17%
2013-07-31 0 3.690 3.650 3.690 3.730 3.730 18,000 67,140 3.7300 3.560 3.521 3.560 3.598 3.598 18,659 3.5983 0.00%
2013-07-30 0 3.690 3.680 3.700 3.690 3.690 600 2,214 3.6900 3.560 3.550 3.569 3.560 3.560 622 3.5597 1.10%
2013-07-29 0 3.650 3.630 3.660 3.650 3.680 62,700 229,941 3.6673 3.521 3.502 3.531 3.521 3.550 64,995 3.5378 -2.14%
2013-07-26 0 3.730 3.710 3.730 3.710 3.770 83,700 312,279 3.7309 3.598 3.579 3.598 3.579 3.637 86,764 3.5992 0.00%
2013-07-25 0 3.730 3.720 3.740 3.720 3.760 87,600 327,498 3.7386 3.598 3.589 3.608 3.589 3.627 90,807 3.6065 -0.95%
2013-07-24 0 3.810 3.790 3.810 - - 0 0 - 3.633 3.614 3.633 - - 0 - -0.78%
2013-07-23 0 3.840 3.820 3.840 3.760 3.840 162,000 617,220 3.8100 3.661 3.642 3.661 3.585 3.661 169,902 3.6328 4.35%
2013-07-22 0 3.680 3.670 3.690 3.630 3.680 342,000 1,245,780 3.6426 3.509 3.499 3.518 3.461 3.509 358,683 3.4732 1.10%
2013-07-19 0 3.640 3.660 3.670 3.640 3.760 96,900 356,136 3.6753 3.471 3.490 3.499 3.471 3.585 101,627 3.5044 -3.45%
2013-07-18 0 3.770 3.760 3.780 3.770 3.790 54,000 204,300 3.7833 3.595 3.585 3.604 3.595 3.614 56,634 3.6074 -1.82%
2013-07-17 0 3.840 3.820 3.860 - - 0 0 - 3.661 3.642 3.680 - - 0 - 0.00%
2013-07-16 0 3.840 3.840 3.880 3.840 3.890 71,700 276,969 3.8629 3.661 3.661 3.700 3.661 3.709 75,198 3.6832 -1.03%
2013-07-15 0 3.880 3.880 3.890 3.850 3.900 193,800 752,214 3.8814 3.700 3.700 3.709 3.671 3.719 203,254 3.7009 1.04%
2013-07-12 0 3.840 3.820 3.850 3.840 3.940 148,800 579,852 3.8969 3.661 3.642 3.671 3.661 3.757 156,059 3.7156 -2.54%
2013-07-11 0 3.940 3.910 3.940 3.820 3.950 424,500 1,639,185 3.8614 3.757 3.728 3.757 3.642 3.766 445,207 3.6818 2.87%
2013-07-10 0 3.830 3.820 3.850 3.680 3.830 156,000 584,460 3.7465 3.652 3.642 3.671 3.509 3.652 163,610 3.5723 3.79%
2013-07-09 0 3.690 3.680 3.690 - - 0 0 - 3.518 3.509 3.518 - - 0 - -0.27%
2013-07-08 0 3.700 3.660 3.700 3.750 3.770 180,000 676,440 3.7580 3.528 3.490 3.528 3.576 3.595 188,780 3.5832 -3.39%
2013-07-05 0 3.830 3.810 3.840 3.790 3.880 234,300 894,864 3.8193 3.652 3.633 3.661 3.614 3.700 245,729 3.6417 1.32%
2013-07-04 0 3.780 3.760 3.780 3.640 3.780 288,000 1,070,280 3.7163 3.604 3.585 3.604 3.471 3.604 302,049 3.5434 3.85%
2013-07-03 0 3.640 3.610 3.640 3.640 3.700 234,000 858,780 3.6700 3.471 3.442 3.471 3.471 3.528 245,415 3.4993 -2.41%
2013-07-02 0 3.730 3.710 3.730 3.700 3.730 180,000 668,340 3.7130 3.557 3.537 3.557 3.528 3.557 188,780 3.5403 0.00%
2013-06-28 0 3.730 3.720 3.750 3.590 3.740 396,000 1,443,600 3.6455 3.557 3.547 3.576 3.423 3.566 415,317 3.4759 2.47%
2013-06-27 0 3.640 3.640 3.650 3.630 3.720 406,200 1,488,552 3.6646 3.471 3.471 3.480 3.461 3.547 426,015 3.4941 -1.36%
2013-06-26 0 3.690 3.690 3.720 3.640 3.680 153,600 562,845 3.6644 3.518 3.518 3.547 3.471 3.509 161,093 3.4939 0.27%
2013-06-25 0 3.680 3.690 3.720 3.500 3.760 529,200 1,883,691 3.5595 3.509 3.518 3.547 3.337 3.585 555,015 3.3939 -2.90%
2013-06-24 0 3.790 3.760 3.790 3.780 3.920 5,700 21,864 3.8358 3.614 3.585 3.614 3.604 3.738 5,978 3.6574 -5.25%
2013-06-21 0 4.000 4.000 4.040 3.980 3.980 8,100 32,238 3.9800 3.814 3.814 3.852 3.795 3.795 8,495 3.7949 -1.96%
2013-06-20 0 4.080 4.070 4.090 4.080 4.140 136,500 557,733 4.0860 3.890 3.881 3.900 3.890 3.947 143,159 3.8959 -2.86%
2013-06-19 0 4.200 4.170 4.200 4.190 4.210 73,200 307,788 4.2048 4.005 3.976 4.005 3.995 4.014 76,771 4.0092 -0.24%
2013-06-18 0 4.210 4.210 4.230 4.120 4.230 154,800 654,147 4.2258 4.014 4.014 4.033 3.928 4.033 162,351 4.0292 -0.71%
2013-06-17 0 4.240 4.230 4.250 4.240 4.270 357,000 1,518,270 4.2529 4.043 4.033 4.052 4.043 4.071 374,415 4.0550 0.24%
2013-06-14 0 4.230 - 4.300 4.240 4.240 54,000 228,960 4.2400 4.033 - 4.100 4.043 4.043 56,634 4.0428 -1.86%
2013-06-13 0 4.310 4.310 4.320 4.280 4.310 23,400 100,692 4.3031 4.110 4.110 4.119 4.081 4.110 24,541 4.1029 -1.82%
2013-06-11 0 4.390 4.390 4.410 4.390 4.390 12,000 52,680 4.3900 4.186 4.186 4.205 4.186 4.186 12,585 4.1858 -1.57%
2013-06-10 0 4.460 - 4.400 4.480 4.520 363,000 1,635,600 4.5058 4.253 - 4.195 4.272 4.310 380,707 4.2962 -1.76%
2013-06-07 0 4.540 4.530 4.550 4.540 4.610 218,400 999,132 4.5748 4.329 4.319 4.338 4.329 4.396 229,054 4.3620 -1.94%
2013-06-06 0 4.630 4.610 4.630 4.620 4.640 360,000 1,667,340 4.6315 4.415 4.396 4.415 4.405 4.424 377,561 4.4161 -0.86%
2013-06-05 0 4.670 4.650 4.670 4.630 4.680 540,000 2,511,720 4.6513 4.453 4.434 4.453 4.415 4.462 566,341 4.4350 0.43%
2013-06-04 0 4.650 4.650 4.660 4.650 4.690 163,200 761,580 4.6665 4.434 4.434 4.443 4.434 4.472 171,161 4.4495 -1.06%
2013-06-03 0 4.700 4.700 4.720 4.700 4.750 414,000 1,954,620 4.7213 4.481 4.481 4.500 4.481 4.529 434,195 4.5017 -1.05%
2013-05-31 0 4.750 4.760 4.780 4.730 4.760 378,000 1,791,540 4.7395 4.529 4.539 4.558 4.510 4.539 396,439 4.5191 -0.84%
2013-05-30 0 4.790 4.790 4.810 4.790 4.800 93,000 445,650 4.7919 4.567 4.567 4.586 4.567 4.577 97,537 4.5691 -0.42%
2013-05-29 0 4.810 4.790 4.810 4.810 4.820 180,000 866,700 4.8150 4.586 4.567 4.586 4.586 4.596 188,780 4.5910 0.21%
2013-05-28 0 4.800 4.800 4.820 - - 0 0 - 4.577 4.577 4.596 - - 0 - 1.91%
2013-05-27 0 4.710 4.700 4.720 4.700 4.710 180,000 847,620 4.7090 4.491 4.481 4.500 4.481 4.491 188,780 4.4900 0.43%
2013-05-24 0 4.690 4.690 4.700 4.690 4.710 252,000 1,183,500 4.6964 4.472 4.472 4.481 4.472 4.491 264,293 4.4780 0.00%
2013-05-23 0 4.690 4.680 4.700 4.690 4.750 165,000 776,550 4.7064 4.472 4.462 4.481 4.472 4.529 173,049 4.4875 -2.29%
2013-05-22 0 4.800 4.800 4.820 4.760 4.780 54,000 257,760 4.7733 4.577 4.577 4.596 4.539 4.558 56,634 4.5513 0.84%
2013-05-21 0 4.760 4.760 4.770 4.760 4.790 126,000 602,280 4.7800 4.539 4.539 4.548 4.539 4.567 132,146 4.5577 0.00%
2013-05-20 0 4.760 4.750 4.770 4.740 4.770 180,000 855,540 4.7530 4.539 4.529 4.548 4.520 4.548 188,780 4.5319 3.48%
2013-05-16 0 4.600 4.600 4.620 4.570 4.590 126,000 576,720 4.5771 4.386 4.386 4.405 4.357 4.377 132,146 4.3643 0.22%
2013-05-15 0 4.590 4.570 4.580 4.580 4.590 123,900 568,542 4.5887 4.377 4.357 4.367 4.367 4.377 129,944 4.3753 -0.22%
2013-05-14 0 4.600 4.600 4.620 4.600 4.630 92,100 425,472 4.6197 4.386 4.386 4.405 4.386 4.415 96,593 4.4048 -0.43%
2013-05-13 0 4.620 4.620 4.640 4.620 4.720 508,500 2,368,767 4.6583 4.405 4.405 4.424 4.405 4.500 533,305 4.4417 -2.53%
2013-05-10 0 4.740 4.730 4.750 4.660 4.740 487,200 2,288,004 4.6962 4.520 4.510 4.529 4.443 4.520 510,966 4.4778 0.64%
2013-05-09 0 4.710 4.710 4.720 4.690 4.700 29,100 136,569 4.6931 4.491 4.491 4.500 4.472 4.481 30,520 4.4748 -0.21%
2013-05-08 0 4.720 4.730 4.750 4.720 4.760 90,000 427,320 4.7480 4.500 4.510 4.529 4.500 4.539 94,390 4.5272 -0.21%
2013-05-07 0 4.730 4.730 4.750 4.710 4.750 138,900 656,574 4.7270 4.510 4.510 4.529 4.491 4.529 145,676 4.5071 1.50%
2013-05-06 0 4.660 4.650 4.670 4.630 4.670 300,000 1,395,429 4.6514 4.443 4.434 4.453 4.415 4.453 314,634 4.4351 1.97%
2013-05-03 0 4.570 4.550 4.580 4.570 4.630 294,000 1,352,280 4.5996 4.357 4.338 4.367 4.357 4.415 308,341 4.3857 0.44%
2013-05-02 0 4.550 4.530 4.550 4.540 4.580 23,700 107,712 4.5448 4.338 4.319 4.338 4.329 4.367 24,856 4.3334 -1.73%
2013-04-30 0 4.630 4.630 4.640 4.620 4.630 73,200 338,556 4.6251 4.415 4.415 4.424 4.405 4.415 76,771 4.4100 1.09%
2013-04-29 0 4.580 4.580 4.600 4.580 4.590 126,000 577,440 4.5829 4.367 4.367 4.386 4.367 4.377 132,146 4.3697 -0.87%
2013-04-26 0 4.620 4.610 4.620 4.610 4.700 180,900 840,078 4.6439 4.405 4.396 4.405 4.396 4.481 189,724 4.4279 -1.07%
2013-04-25 0 4.670 4.660 4.670 4.670 4.700 55,200 258,000 4.6739 4.453 4.443 4.453 4.453 4.481 57,893 4.4565 -0.21%
2013-04-24 0 4.680 4.660 - 4.650 4.680 63,000 294,570 4.6757 4.462 4.443 - 4.434 4.462 66,073 4.4582 0.43%
2013-04-23 0 4.660 4.640 4.660 4.660 4.690 2,700 12,609 4.6700 4.443 4.424 4.443 4.443 4.472 2,832 4.4528 -2.92%
2013-04-22 0 4.800 4.750 - - - 0 0 - 4.577 4.529 - - - 0 - -0.41%
2013-04-19 0 4.820 4.820 4.840 4.800 4.830 77,700 374,307 4.8173 4.596 4.596 4.615 4.577 4.605 81,490 4.5933 3.21%
2013-04-18 0 4.670 4.670 4.680 4.660 4.740 363,900 1,711,383 4.7029 4.453 4.453 4.462 4.443 4.520 381,651 4.4842 0.21%
2013-04-17 0 4.660 4.650 4.670 4.650 4.680 37,500 175,464 4.6790 4.443 4.434 4.453 4.434 4.462 39,329 4.4614 -0.85%
2013-04-16 0 4.700 4.690 4.710 4.680 4.730 182,400 860,664 4.7186 4.481 4.472 4.491 4.462 4.510 191,298 4.4991 -0.63%
2013-04-15 0 4.730 4.720 4.740 4.660 4.770 279,300 1,322,709 4.7358 4.510 4.500 4.520 4.443 4.548 292,924 4.5155 -2.67%
2013-04-12 0 4.860 4.790 4.900 - - 0 0 - 4.634 4.567 4.672 - - 0 - -0.21%
2013-04-11 0 4.870 4.820 - - - 0 0 - 4.643 4.596 - - - 0 - -0.81%
2013-04-10 0 4.910 4.910 4.930 - - 0 0 - 4.682 4.682 4.701 - - 0 - 0.41%
2013-04-09 0 4.890 4.870 4.890 4.890 4.890 8,100 39,609 4.8900 4.663 4.643 4.663 4.663 4.663 8,495 4.6626 1.45%
2013-04-08 0 4.820 4.820 4.840 4.800 4.800 1,200 5,760 4.8000 4.596 4.596 4.615 4.577 4.577 1,259 4.5767 1.69%
2013-04-05 0 4.740 4.700 - 4.740 4.780 141,900 672,654 4.7403 4.520 4.481 - 4.520 4.558 148,822 4.5199 -2.47%
2013-04-03 0 4.860 4.700 - 4.850 4.880 88,200 428,796 4.8616 4.634 4.481 - 4.624 4.653 92,502 4.6355 -0.21%
2013-04-02 0 4.870 4.840 - 4.830 4.870 74,400 359,973 4.8383 4.643 4.615 - 4.605 4.643 78,029 4.6133 -0.61%
2013-03-28 0 4.900 4.760 - 4.900 4.940 146,100 721,134 4.9359 4.672 4.539 - 4.672 4.710 153,227 4.7063 -2.39%
2013-03-27 0 5.020 4.810 - 5.020 5.020 49,800 249,996 5.0200 4.787 4.586 - 4.787 4.787 52,229 4.7865 0.00%
2013-03-26 0 5.020 2.990 - 5.010 5.030 121,500 610,170 5.0220 4.787 2.851 - 4.777 4.796 127,427 4.7884 -1.18%
2013-03-25 0 5.080 - - 5.080 5.080 300 1,524 5.0800 4.844 - - 4.844 4.844 315 4.8437 0.79%
2013-03-22 0 5.040 3.260 - 5.040 5.040 42,000 211,680 5.0400 4.806 3.108 - 4.806 4.806 44,049 4.8056 0.20%
2013-03-21 0 5.030 5.000 5.050 5.020 5.100 183,300 924,462 5.0434 4.796 4.767 4.815 4.787 4.863 192,241 4.8089 -0.59%
2013-03-20 0 5.060 4.910 - 4.950 5.040 43,800 219,861 5.0197 4.825 4.682 - 4.720 4.806 45,937 4.7862 2.43%
2013-03-19 0 4.940 4.890 4.940 4.890 4.940 204,000 1,002,480 4.9141 4.710 4.663 4.710 4.663 4.710 213,951 4.6856 1.02%
2013-03-18 0 4.890 4.860 - 4.880 4.960 118,200 576,924 4.8809 4.663 4.634 - 4.653 4.729 123,966 4.6539 -1.41%
2013-03-15 0 4.960 - - 4.950 4.970 13,800 68,574 4.9691 4.729 - - 4.720 4.739 14,473 4.7380 -1.20%
2013-03-14 0 5.020 - - 4.990 5.030 21,900 109,479 4.9990 4.787 - - 4.758 4.796 22,968 4.7665 0.00%
2013-03-13 0 5.020 5.030 5.050 5.020 5.070 57,000 288,375 5.0592 4.787 4.796 4.815 4.787 4.834 59,780 4.8239 -0.40%
2013-03-12 0 5.040 5.020 5.040 5.040 5.070 251,700 1,271,346 5.0510 4.806 4.787 4.806 4.806 4.834 263,978 4.8161 -0.98%
2013-03-11 0 5.090 5.050 5.110 5.080 5.130 102,300 523,944 5.1216 4.853 4.815 4.872 4.844 4.891 107,290 4.8834 -0.78%
2013-03-08 0 5.130 5.110 5.170 5.130 5.170 58,500 300,384 5.1348 4.891 4.872 4.930 4.891 4.930 61,354 4.8959 -0.58%
2013-03-07 0 5.160 5.140 5.180 5.110 5.220 216,600 1,111,890 5.1334 4.920 4.901 4.939 4.872 4.977 227,166 4.8946 0.19%
2013-03-06 0 5.150 5.150 - - - 0 0 - 4.910 4.910 - - - 0 - 0.39%
2013-03-05 0 5.130 5.120 5.180 5.080 5.150 294,000 1,505,730 5.1215 4.891 4.882 4.939 4.844 4.910 308,341 4.8833 0.98%
2013-03-04 0 5.080 4.910 - 5.100 5.160 8,700 44,718 5.1400 4.844 4.682 - 4.863 4.920 9,124 4.9009 -3.79%
2013-03-01 0 5.280 - - 5.270 5.270 900 4,743 5.2700 5.034 - - 5.025 5.025 944 5.0249 -0.19%
2013-02-28 0 5.290 - - - - 0 0 - 5.044 - - - - 0 - 1.54%
2013-02-27 0 5.210 - - - - 0 0 - 4.968 - - - - 0 - 0.97%
2013-02-26 0 5.160 5.140 5.180 5.160 5.280 433,200 2,269,140 5.2381 4.920 4.901 4.939 4.920 5.034 454,332 4.9945 -2.64%
2013-02-25 0 5.300 - - 5.280 5.300 78,000 412,500 5.2885 5.053 - - 5.034 5.053 81,805 5.0425 0.38%
2013-02-22 0 5.280 5.280 5.300 5.240 5.250 6,000 31,497 5.2495 5.034 5.034 5.053 4.996 5.006 6,293 5.0053 0.19%
2013-02-21 0 5.270 - 5.500 5.240 5.330 27,900 148,281 5.3147 5.025 - 5.244 4.996 5.082 29,261 5.0675 -4.01%
2013-02-20 0 5.490 5.470 5.600 5.430 5.490 65,100 355,329 5.4582 5.235 5.216 5.340 5.177 5.235 68,276 5.2043 1.10%
2013-02-19 0 5.430 5.410 5.430 - - 0 0 - 5.177 5.158 5.177 - - 0 - -2.69%
2013-02-18 0 5.580 5.560 5.580 5.600 5.600 14,700 82,320 5.6000 5.320 5.301 5.320 5.340 5.340 15,417 5.3395 -2.79%
2013-02-15 0 5.740 4.410 - - - 0 0 - 5.473 4.205 - - - 0 - 0.53%
2013-02-14 0 5.710 5.690 - 5.720 5.720 900 5,148 5.7200 5.444 5.425 - 5.454 5.454 944 5.4540 -0.35%
2013-02-08 0 5.730 - - 5.700 5.730 7,500 42,891 5.7188 5.463 - - 5.435 5.463 7,866 5.4528 1.06%
2013-02-07 0 5.670 - - 5.670 5.680 4,200 23,844 5.6771 5.406 - - 5.406 5.416 4,405 5.4131 -0.35%
2013-02-06 0 5.690 - 5.690 - - 0 0 - 5.425 - 5.425 - - 0 - 0.00%
2013-02-05 0 5.690 5.500 - 5.660 5.700 2,700 15,318 5.6733 5.425 5.244 - 5.397 5.435 2,832 5.4095 1.07%
2013-02-04 0 5.630 - - 5.640 5.640 12,000 67,680 5.6400 5.368 - - 5.378 5.378 12,585 5.3777 0.72%
2013-02-01 0 5.590 5.570 5.610 5.520 5.570 36,600 202,872 5.5430 5.330 5.311 5.349 5.263 5.311 38,385 5.2851 0.00%
2013-01-31 0 5.590 - - 5.570 5.590 49,200 274,578 5.5809 5.330 - - 5.311 5.330 51,600 5.3213 1.27%
2013-01-30 0 5.520 - 5.540 - - 0 0 - 5.263 - 5.282 - - 0 - 0.36%
2013-01-29 0 5.500 - - - - 0 0 - 5.244 - - - - 0 - 0.36%
2013-01-28 0 5.480 - - 5.350 5.480 51,000 276,750 5.4265 5.225 - - 5.101 5.225 53,488 5.1741 2.43%
2013-01-25 0 5.350 5.320 - 5.330 5.330 3,000 15,990 5.3300 5.101 5.073 - 5.082 5.082 3,146 5.0821 0.00%
2013-01-24 0 5.350 - - 5.350 5.350 900 4,815 5.3500 5.101 - - 5.101 5.101 944 5.1012 -1.83%
2013-01-23 0 5.450 - - 5.420 5.420 900 4,878 5.4200 5.197 - - 5.168 5.168 944 5.1679 0.00%
2013-01-22 0 5.450 - - 5.490 5.500 2,100 11,541 5.4957 5.197 - - 5.235 5.244 2,202 5.2401 -1.27%
2013-01-21 0 5.520 - - 5.520 5.520 2,400 13,248 5.5200 5.263 - - 5.263 5.263 2,517 5.2633 -0.18%
2013-01-18 0 5.530 - - 5.530 5.530 1,500 8,295 5.5300 5.273 - - 5.273 5.273 1,573 5.2728 1.47%
2013-01-17 0 5.450 - 5.500 5.460 5.460 900 4,914 5.4600 5.197 - 5.244 5.206 5.206 944 5.2060 -2.15%
2013-01-16 0 5.570 - - 5.510 5.580 17,400 96,885 5.5681 5.311 - - 5.254 5.320 18,249 5.3091 0.54%
2013-01-15 0 5.540 - - 5.450 5.540 20,400 112,428 5.5112 5.282 - - 5.197 5.282 21,395 5.2548 1.65%
2013-01-14 0 5.450 - - 5.410 5.450 6,300 34,209 5.4300 5.197 - - 5.158 5.197 6,607 5.1774 2.44%
2013-01-11 0 5.320 5.300 - 5.340 5.480 162,300 871,386 5.3690 5.073 5.053 - 5.092 5.225 170,217 5.1193 -2.03%
2013-01-10 0 5.430 - - 5.380 5.430 54,900 295,407 5.3808 5.177 - - 5.130 5.177 57,578 5.1305 0.37%
2013-01-09 0 5.410 - - 5.360 5.440 77,700 420,093 5.4066 5.158 - - 5.111 5.187 81,490 5.1551 -0.18%
2013-01-08 0 5.420 - - 5.400 5.420 138,900 752,520 5.4177 5.168 - - 5.149 5.168 145,676 5.1657 0.00%
2013-01-07 0 5.420 - - 5.390 5.420 18,000 97,200 5.4000 5.168 - - 5.139 5.168 18,878 5.1488 0.37%
2013-01-04 0 5.400 - - 5.390 5.550 119,100 648,630 5.4461 5.149 - - 5.139 5.292 124,910 5.1928 -2.00%
2013-01-03 0 5.510 5.500 - 5.500 5.510 117,000 644,580 5.5092 5.254 5.244 - 5.244 5.254 122,707 5.2530 1.47%
2013-01-02 0 5.430 - - 5.420 5.430 246,000 1,334,940 5.4266 5.177 - - 5.168 5.177 258,000 5.1742 2.26%
2012-12-31 0 5.310 5.270 - 5.290 5.290 3,300 17,457 5.2900 5.063 5.025 - 5.044 5.044 3,461 5.0440 0.76%
2012-12-28 0 5.270 - - - - 0 0 - 5.025 - - - - 0 - 0.57%
2012-12-27 0 5.240 5.140 - 5.210 5.250 72,300 377,790 5.2253 4.996 4.901 - 4.968 5.006 75,827 4.9823 1.95%
2012-12-24 0 5.140 - - - - 0 0 - 4.901 - - - - 0 - 0.00%
2012-12-21 0 5.140 - - 5.140 5.160 7,500 38,610 5.1480 4.901 - - 4.901 4.920 7,866 4.9086 -0.96%
2012-12-20 0 5.190 - - - - 0 0 - 4.949 - - - - 0 - 1.57%
2012-12-19 0 5.110 - - 5.110 5.110 12,900 65,919 5.1100 4.872 - - 4.872 4.872 13,529 4.8723 -0.20%
2012-12-18 0 5.120 - - 5.100 5.120 7,500 38,304 5.1072 4.882 - - 4.863 4.882 7,866 4.8697 0.79%
2012-12-17 0 5.080 - - 5.030 5.110 18,000 91,530 5.0850 4.844 - - 4.796 4.872 18,878 4.8485 1.60%
2012-12-14 0 5.000 - - - - 0 0 - 4.767 - - - - 0 - 3.95%
2012-12-13 0 4.810 4.760 - 4.810 4.810 1,200 5,772 4.8100 4.586 4.539 - 4.586 4.586 1,259 4.5863 -1.64%
2012-12-12 0 4.890 4.700 4.980 4.860 4.860 6,300 30,618 4.8600 4.663 4.481 4.748 4.634 4.634 6,607 4.6340 0.62%
2012-12-11 0 4.860 4.700 4.980 4.870 4.880 61,500 300,060 4.8790 4.634 4.481 4.748 4.643 4.653 64,500 4.6521 -0.21%
2012-12-10 0 4.870 - 5.000 4.870 4.890 14,400 70,374 4.8871 4.643 - 4.767 4.643 4.663 15,102 4.6598 0.83%
2012-12-07 0 4.830 - 4.990 4.840 4.840 15,600 75,504 4.8400 4.605 - 4.758 4.615 4.615 16,361 4.6149 2.33%
2012-12-06 0 4.720 4.600 4.840 4.720 4.740 37,800 178,776 4.7295 4.500 4.386 4.615 4.500 4.520 39,644 4.5095 -1.46%
2012-12-05 0 4.790 4.490 4.840 4.700 4.790 167,700 796,461 4.7493 4.567 4.281 4.615 4.481 4.567 175,880 4.5284 5.04%
2012-12-04 0 4.560 4.500 4.840 4.490 4.560 35,400 159,771 4.5133 4.348 4.291 4.615 4.281 4.348 37,127 4.3034 1.11%
2012-12-03 0 4.510 4.430 4.840 4.510 4.570 74,800 340,311 4.5496 4.300 4.224 4.615 4.300 4.357 78,449 4.3380 -2.38%
2012-11-30 0 4.620 4.540 4.840 4.620 4.620 3,000 13,860 4.6200 4.405 4.329 4.615 4.405 4.405 3,146 4.4051 1.99%
2012-11-29 0 4.530 4.480 4.840 4.530 4.530 1,500 6,795 4.5300 4.319 4.272 4.615 4.319 4.319 1,573 4.3193 -1.52%
2012-11-28 0 4.600 4.500 4.840 4.600 4.620 2,700 12,438 4.6067 4.386 4.291 4.615 4.386 4.405 2,832 4.3924 -1.50%
2012-11-27 0 4.670 - 4.840 4.670 4.740 3,300 15,537 4.7082 4.453 - 4.615 4.453 4.520 3,461 4.4892 -1.89%
2012-11-26 0 4.760 - 4.840 4.760 4.790 6,600 31,452 4.7655 4.539 - 4.615 4.539 4.567 6,922 4.5438 -0.83%
2012-11-23 0 4.800 - 4.840 4.810 4.810 1,200 5,772 4.8100 4.577 - 4.615 4.586 4.586 1,259 4.5863 0.42%
2012-11-22 0 4.780 - 4.840 4.780 4.780 1,500 7,170 4.7800 4.558 - 4.615 4.558 4.558 1,573 4.5577 -1.04%
2012-11-21 0 4.830 - 4.840 4.730 4.730 1,200 5,676 4.7300 4.605 - 4.615 4.510 4.510 1,259 4.5100 1.68%
2012-11-20 0 4.750 - 4.840 - - 0 0 - 4.529 - 4.615 - - 0 - -0.63%
2012-11-19 0 4.780 - - 4.750 4.780 6,300 29,970 4.7571 4.558 - - 4.529 4.558 6,607 4.5359 1.06%
2012-11-16 0 4.730 4.600 - 4.720 4.730 3,000 14,166 4.7220 4.510 4.386 - 4.500 4.510 3,146 4.5024 -1.05%
2012-11-15 0 4.780 4.680 - 4.780 4.810 2,100 10,047 4.7843 4.558 4.462 - 4.558 4.586 2,202 4.5618 -2.05%
2012-11-14 0 4.880 4.700 - 4.820 4.840 6,300 30,456 4.8343 4.653 4.481 - 4.596 4.615 6,607 4.6094 1.88%
2012-11-13 0 4.790 4.700 - 4.810 4.850 13,200 63,924 4.8427 4.567 4.481 - 4.586 4.624 13,844 4.6175 -1.64%
2012-11-12 0 4.870 4.710 - 4.870 4.920 7,800 38,208 4.8985 4.643 4.491 - 4.643 4.691 8,180 4.6706 0.00%
2012-11-09 0 4.870 4.780 - 4.870 4.920 1,500 7,365 4.9100 4.643 4.558 - 4.643 4.691 1,573 4.6816 0.00%
2012-11-08 0 4.870 - - 4.880 4.940 3,000 14,730 4.9100 4.643 - - 4.653 4.710 3,146 4.6816 -3.37%
2012-11-07 0 5.040 - - 4.970 4.970 1,500 7,455 4.9700 4.806 - - 4.739 4.739 1,573 4.7388 1.20%
2012-11-06 0 4.980 4.860 - - - 0 0 - 4.748 4.634 - - - 0 - 0.00%
2012-11-05 0 4.980 - - 4.960 4.980 4,500 22,380 4.9733 4.748 - - 4.729 4.748 4,720 4.7420 0.00%
2012-11-02 0 4.980 4.970 - 4.940 5.020 99,900 496,845 4.9734 4.748 4.739 - 4.710 4.787 104,773 4.7421 -0.60%
2012-11-01 0 5.010 - - 4.930 5.010 12,300 61,191 4.9749 4.777 - - 4.701 4.777 12,900 4.7435 2.45%
2012-10-31 0 4.890 - - 4.840 4.840 300 1,452 4.8400 4.663 - - 4.615 4.615 315 4.6149 1.03%
2012-10-30 0 4.840 4.700 - - - 0 0 - 4.615 4.481 - - - 0 - 0.00%
2012-10-29 0 4.840 - - 4.840 4.900 5,400 26,298 4.8700 4.615 - - 4.615 4.672 5,663 4.6435 -1.43%
2012-10-26 0 4.910 4.780 - 4.920 4.930 7,500 36,915 4.9220 4.682 4.558 - 4.691 4.701 7,866 4.6931 -3.54%
2012-10-25 0 5.090 - - - - 0 0 - 4.853 - - - - 0 - 0.20%
2012-10-24 0 5.080 - - 5.080 5.080 10,500 53,340 5.0800 4.844 - - 4.844 4.844 11,012 4.8437 -0.78%
2012-10-22 0 5.120 5.070 - 5.090 5.090 1,200 6,108 5.0900 4.882 4.834 - 4.853 4.853 1,259 4.8533 -1.35%
2012-10-19 0 5.190 - - 5.190 5.190 5,100 26,469 5.1900 4.949 - - 4.949 4.949 5,349 4.9486 0.39%
2012-10-18 0 5.170 - - 5.150 5.190 16,800 86,952 5.1757 4.930 - - 4.910 4.949 17,620 4.9350 1.17%
2012-10-17 0 5.110 - - 5.110 5.110 3,300 16,863 5.1100 4.872 - - 4.872 4.872 3,461 4.8723 1.19%
2012-10-16 0 5.050 - - - - 0 0 - 4.815 - - - - 0 - 0.00%
2012-10-15 0 5.050 - 5.270 5.030 5.050 11,700 59,025 5.0449 4.815 - 5.025 4.796 4.815 12,271 4.8102 -1.75%
2012-10-12 0 5.140 - - 5.130 5.210 17,100 88,125 5.1535 4.901 - - 4.891 4.968 17,934 4.9138 -1.15%
2012-10-11 0 5.200 - - 5.200 5.200 3,900 20,280 5.2000 4.958 - - 4.958 4.958 4,090 4.9581 -0.19%
2012-10-10 0 5.210 5.110 - - - 0 0 - 4.968 4.872 - - - 0 - 1.36%
2012-10-09 0 5.140 - - 5.160 5.180 12,600 65,172 5.1724 4.901 - - 4.920 4.939 13,215 4.9318 1.58%
2012-10-08 0 5.060 - - 5.070 5.120 11,100 56,643 5.1030 4.825 - - 4.834 4.882 11,641 4.8656 -3.62%
2012-10-05 0 5.250 - - 5.250 5.250 16,200 85,050 5.2500 5.006 - - 5.006 5.006 16,990 5.0058 1.35%
2012-10-04 0 5.180 - 5.250 5.180 5.190 17,700 91,716 5.1817 4.939 - 5.006 4.939 4.949 18,563 4.9407 0.78%
2012-10-03 0 5.140 5.140 5.250 5.140 5.180 8,400 43,224 5.1457 4.901 4.901 5.006 4.901 4.939 8,810 4.9064 0.00%
2012-09-28 0 5.140 - - 5.050 5.140 14,400 73,086 5.0754 4.901 - - 4.815 4.901 15,102 4.8394 2.80%
2012-09-27 0 5.000 4.930 - 4.900 4.900 1,200 5,880 4.9000 4.767 4.701 - 4.672 4.672 1,259 4.6721 2.67%
2012-09-26 0 4.870 - - 4.870 4.930 5,100 25,077 4.9171 4.643 - - 4.643 4.701 5,349 4.6884 -2.60%
2012-09-25 0 5.000 4.940 - - - 0 0 - 4.767 4.710 - - - 0 - -0.79%
2012-09-24 0 5.040 4.950 - 4.940 4.940 1,200 5,928 4.9400 4.806 4.720 - 4.710 4.710 1,259 4.7102 0.40%
2012-09-21 0 5.020 - - 5.040 5.040 1,200 6,048 5.0400 4.787 - - 4.806 4.806 1,259 4.8056 1.21%
2012-09-20 0 4.960 4.900 - 5.050 5.050 1,200 6,060 5.0500 4.729 4.672 - 4.815 4.815 1,259 4.8151 -2.75%
2012-09-19 0 5.100 5.100 - 5.040 5.040 2,100 10,584 5.0400 4.863 4.863 - 4.806 4.806 2,202 4.8056 2.41%
2012-09-18 0 4.980 - - 4.980 5.040 4,500 22,626 5.0280 4.748 - - 4.748 4.806 4,720 4.7941 -2.73%
2012-09-17 0 5.120 5.100 - 5.150 5.250 30,000 156,219 5.2073 4.882 4.863 - 4.910 5.006 31,463 4.9651 -1.92%
2012-09-14 0 5.220 5.090 5.220 5.210 5.230 23,100 120,516 5.2171 4.977 4.853 4.977 4.968 4.987 24,227 4.9745 2.55%
2012-09-13 0 5.090 - - - - 0 0 - 4.853 - - - - 0 - -2.30%
2012-09-12 0 5.210 - - 5.210 5.220 3,900 20,331 5.2131 4.968 - - 4.968 4.977 4,090 4.9706 1.56%
2012-09-11 0 5.130 - - 5.090 5.120 13,500 68,940 5.1067 4.891 - - 4.853 4.882 14,159 4.8691 -0.97%
2012-09-10 0 5.180 5.060 - 5.190 5.190 4,500 23,355 5.1900 4.939 4.825 - 4.949 4.949 4,720 4.9486 1.37%
2012-09-07 0 5.110 - - 5.120 5.120 3,900 19,968 5.1200 4.872 - - 4.882 4.882 4,090 4.8819 6.46%
2012-09-06 0 4.800 - - - - 0 0 - 4.577 - - - - 0 - 1.05%
2012-09-05 0 4.750 - - 4.760 4.760 1,200 5,712 4.7600 4.529 - - 4.539 4.539 1,259 4.5386 0.00%
2012-09-04 0 4.750 - - 4.800 4.800 1,200 5,760 4.8000 4.529 - - 4.577 4.577 1,259 4.5767 -1.04%
2012-09-03 0 4.800 - - 4.840 4.840 1,200 5,808 4.8400 4.577 - - 4.615 4.615 1,259 4.6149 1.27%
2012-08-31 0 4.740 - - - - 0 0 - 4.520 - - - - 0 - -0.63%
2012-08-30 0 4.770 - - 4.760 4.760 900 4,284 4.7600 4.548 - - 4.539 4.539 944 4.5386 -1.45%
2012-08-29 0 4.840 - - 4.840 4.840 1,200 5,808 4.8400 4.615 - - 4.615 4.615 1,259 4.6149 -2.22%
2012-08-28 0 4.950 - - - - 0 0 - 4.720 - - - - 0 - 0.81%
2012-08-27 0 4.910 - - 4.950 5.030 22,200 110,178 4.9630 4.682 - - 4.720 4.796 23,283 4.7321 -2.96%
2012-08-24 0 5.060 5.010 - 5.060 5.060 1,200 6,072 5.0600 4.825 4.777 - 4.825 4.825 1,259 4.8247 -2.32%
2012-08-23 0 5.180 - - 5.140 5.140 1,200 6,168 5.1400 4.939 - - 4.901 4.901 1,259 4.9009 2.37%
2012-08-22 0 5.060 - - 5.090 5.120 18,300 93,183 5.0920 4.825 - - 4.853 4.882 19,193 4.8551 -1.56%
2012-08-21 0 5.140 - - - - 0 0 - 4.901 - - - - 0 - 0.98%
2012-08-20 0 5.090 - - 5.050 5.050 1,200 6,060 5.0500 4.853 - - 4.815 4.815 1,259 4.8151 -0.78%
2012-08-17 0 5.130 5.080 - 5.110 5.130 22,500 115,155 5.1180 4.891 4.844 - 4.872 4.891 23,598 4.8800 0.39%
2012-08-16 0 5.110 - - - - 0 0 - 4.872 - - - - 0 - -0.39%
2012-08-15 0 5.130 - - 5.160 5.170 24,000 123,990 5.1663 4.891 - - 4.920 4.930 25,171 4.9260 -1.54%
2012-08-14 0 5.210 - - 5.110 5.200 332,400 1,714,212 5.1571 4.968 - - 4.872 4.958 348,615 4.9172 0.00%
2012-08-13 0 5.210 - - 5.250 5.270 67,200 353,484 5.2602 4.968 - - 5.006 5.025 70,478 5.0155 -1.51%
2012-08-10 0 5.290 5.100 - 5.290 5.310 69,000 366,030 5.3048 5.044 4.863 - 5.044 5.063 72,366 5.0580 -0.75%
2012-08-09 0 5.330 - - 5.250 5.340 148,800 791,457 5.3189 5.082 - - 5.006 5.092 156,059 5.0715 0.76%
2012-08-08 0 5.290 - - 5.260 5.360 64,500 341,250 5.2907 5.044 - - 5.015 5.111 67,646 5.0446 0.00%
2012-08-07 0 5.290 5.200 - 5.220 5.290 43,800 229,971 5.2505 5.044 4.958 - 4.977 5.044 45,937 5.0063 1.93%
2012-08-06 0 5.190 - - 5.090 5.210 23,100 117,981 5.1074 4.949 - - 4.853 4.968 24,227 4.8698 2.77%
2012-08-03 0 5.050 - - 4.980 5.050 3,300 16,572 5.0218 4.815 - - 4.748 4.815 3,461 4.7882 1.81%
2012-08-02 0 4.960 - - 4.960 4.960 900 4,464 4.9600 4.729 - - 4.729 4.729 944 4.7293 -0.60%
2012-08-01 0 4.990 - - 4.920 5.010 8,400 41,628 4.9557 4.758 - - 4.691 4.777 8,810 4.7252 2.04%
2012-07-31 0 4.890 - - 4.880 4.940 37,500 184,623 4.9233 4.663 - - 4.653 4.710 39,329 4.6943 -1.61%
2012-07-30 0 4.970 - - 4.960 5.040 5,100 25,476 4.9953 4.739 - - 4.729 4.806 5,349 4.7630 -0.80%
2012-07-27 0 5.010 - - 5.030 5.060 2,700 13,623 5.0456 4.777 - - 4.796 4.825 2,832 4.8109 -0.40%
2012-07-26 0 5.030 - - 5.030 5.050 2,400 12,114 5.0475 4.796 - - 4.796 4.815 2,517 4.8127 -0.20%
2012-07-25 0 5.040 - - 5.030 5.070 5,400 27,312 5.0578 4.806 - - 4.796 4.834 5,663 4.8225 -1.18%
2012-07-24 0 5.100 - - - - 0 0 - 4.863 - - - - 0 - 0.00%
2012-07-23 0 5.100 - - 5.100 5.100 9,000 45,900 5.1000 4.863 - - 4.863 4.863 9,439 4.8628 -2.67%
2012-07-20 0 5.240 - - - - 0 0 - 4.996 - - - - 0 - -0.95%
2012-07-19 0 5.290 - - 5.290 5.290 6,300 33,327 5.2900 5.044 - - 5.044 5.044 6,607 5.0440 0.76%
2012-07-18 0 5.250 - - 5.180 5.180 900 4,662 5.1800 5.006 - - 4.939 4.939 944 4.9391 0.77%
2012-07-17 0 5.210 - - 5.180 5.180 1,200 6,216 5.1800 4.968 - - 4.939 4.939 1,259 4.9391 0.97%
2012-07-16 0 5.160 - - 5.160 5.300 43,500 230,007 5.2875 4.920 - - 4.920 5.053 45,622 5.0416 -2.64%
2012-07-13 0 5.300 - - 5.290 5.290 8,400 44,436 5.2900 5.053 - - 5.044 5.044 8,810 5.0440 -0.19%
2012-07-12 0 5.310 - - - - 0 0 - 5.063 - - - - 0 - 0.95%
2012-07-11 0 5.260 5.110 - 5.190 5.190 55,200 286,488 5.1900 5.015 4.872 - 4.949 4.949 57,893 4.9486 1.35%
2012-07-10 0 5.190 - 5.190 5.200 5.220 63,300 329,706 5.2086 4.949 - 4.949 4.958 4.977 66,388 4.9664 -0.19%
2012-07-09 0 5.200 - - 5.200 5.240 2,100 10,968 5.2229 4.958 - - 4.958 4.996 2,202 4.9799 -2.62%
2012-07-06 0 5.340 5.330 - 5.310 5.310 1,500 7,965 5.3100 5.092 5.082 - 5.063 5.063 1,573 5.0630 2.10%
2012-07-05 0 5.230 - 5.310 5.230 5.260 11,400 59,649 5.2324 4.987 - 5.063 4.987 5.015 11,956 4.9890 -1.69%
2012-07-04 0 5.320 - 5.320 5.320 5.330 9,600 51,081 5.3209 5.073 - 5.073 5.073 5.082 10,068 5.0735 0.00%
2012-07-03 0 5.320 5.200 - 5.320 5.320 3,900 20,748 5.3200 5.073 4.958 - 5.073 5.073 4,090 5.0726 1.53%
2012-06-29 0 5.240 5.200 - 5.210 5.220 9,900 51,588 5.2109 4.996 4.958 - 4.968 4.977 10,383 4.9685 1.75%
2012-06-28 0 5.150 - - 5.160 5.350 472,200 2,511,051 5.3178 4.910 - - 4.920 5.101 495,234 5.0704 -3.01%
2012-06-27 0 5.310 5.150 - 5.310 5.340 51,000 270,837 5.3105 5.063 4.910 - 5.063 5.092 53,488 5.0635 -1.30%
2012-06-26 0 5.380 - - 5.370 5.370 2,700 14,499 5.3700 5.130 - - 5.120 5.120 2,832 5.1202 0.00%
2012-06-25 0 5.380 - - 5.370 5.470 2,700 14,598 5.4067 5.130 - - 5.120 5.216 2,832 5.1552 -2.54%
2012-06-22 0 5.520 - - 5.520 5.560 9,900 55,008 5.5564 5.263 - - 5.263 5.301 10,383 5.2979 -1.43%
2012-06-21 0 5.600 - - 5.600 5.700 1,500 8,460 5.6400 5.340 - - 5.340 5.435 1,573 5.3777 -2.10%
2012-06-20 0 5.720 5.700 - - - 0 0 - 5.454 5.435 - - - 0 - -0.35%
2012-06-19 0 5.740 5.700 5.770 - - 0 0 - 5.473 5.435 5.502 - - 0 - -0.86%
2012-06-18 0 5.790 5.700 - 5.800 5.810 97,500 565,863 5.8037 5.521 5.435 - 5.530 5.540 102,256 5.5338 0.52%
2012-06-15 0 5.760 5.720 - 5.700 5.760 108,000 618,840 5.7300 5.492 5.454 - 5.435 5.492 113,268 5.4635 0.70%
2012-06-14 0 5.720 - - - - 0 0 - 5.454 - - - - 0 - -1.21%
2012-06-13 0 5.790 - - 5.710 5.740 119,400 683,622 5.7255 5.521 - - 5.444 5.473 125,224 5.4592 1.05%
2012-06-12 0 5.730 - - - - 0 0 - 5.463 - - - - 0 - -1.04%
2012-06-11 0 5.790 - - 5.730 5.790 148,800 858,276 5.7680 5.521 - - 5.463 5.521 156,059 5.4997 1.94%
2012-06-08 0 5.680 5.580 - 5.750 5.850 331,500 1,921,770 5.7972 5.416 5.320 - 5.483 5.578 347,671 5.5276 -2.07%
2012-06-07 0 5.800 - - 5.800 5.900 15,900 93,630 5.8887 5.530 - - 5.530 5.626 16,676 5.6148 -1.36%
2012-06-06 0 5.880 - - 5.850 5.880 231,000 1,355,130 5.8664 5.607 - - 5.578 5.607 242,268 5.5935 1.73%
2012-06-05 0 5.780 - - 5.780 5.830 105,300 611,334 5.8056 5.511 - - 5.511 5.559 110,437 5.5356 -1.37%
2012-06-04 0 5.860 - - 5.860 5.890 270,000 1,588,680 5.8840 5.587 - - 5.587 5.616 283,171 5.6103 -2.98%
2012-06-01 0 6.040 - - 6.070 6.070 9,600 58,272 6.0700 5.759 - - 5.788 5.788 10,068 5.7877 0.50%
2012-05-31 0 6.010 - - - - 0 0 - 5.730 - - - - 0 - 0.00%
2012-05-30 0 6.010 - - 6.040 6.080 111,000 674,124 6.0732 5.730 - - 5.759 5.797 116,415 5.7907 -1.31%
2012-05-29 0 6.090 - - 6.000 6.030 51,300 309,171 6.0267 5.807 - - 5.721 5.750 53,802 5.7464 1.50%
2012-05-28 0 6.000 5.800 6.020 5.850 6.000 274,200 1,616,310 5.8946 5.721 5.530 5.740 5.578 5.721 287,576 5.6205 2.39%
2012-05-25 0 5.860 5.820 6.000 5.860 5.940 437,100 2,576,454 5.8944 5.587 5.549 5.721 5.587 5.664 458,422 5.6203 -0.85%
2012-05-24 0 5.910 5.800 6.000 5.930 5.930 54,000 320,220 5.9300 5.635 5.530 5.721 5.654 5.654 56,634 5.6542 -1.17%
2012-05-23 0 5.980 - - 5.960 6.040 277,800 1,668,420 6.0058 5.702 - - 5.683 5.759 291,351 5.7265 -1.32%
2012-05-22 0 6.060 - - 6.070 6.110 500,700 3,050,031 6.0915 5.778 - - 5.788 5.826 525,124 5.8082 0.00%
2012-05-21 0 6.060 - - 6.010 6.080 231,000 1,395,330 6.0404 5.778 - - 5.730 5.797 242,268 5.7594 1.34%
2012-05-18 0 5.980 - - 5.970 5.990 138,000 825,240 5.9800 5.702 - - 5.692 5.711 144,732 5.7019 -1.16%
2012-05-17 0 6.050 - - 5.960 6.060 197,400 1,181,640 5.9860 5.769 - - 5.683 5.778 207,029 5.7076 1.34%
2012-05-16 0 5.970 - - 5.970 6.020 163,200 979,224 6.0001 5.692 - - 5.692 5.740 171,161 5.7211 -1.81%
2012-05-15 0 6.080 6.000 - 5.960 5.980 109,200 651,396 5.9652 5.797 5.721 - 5.683 5.702 114,527 5.6877 0.83%
2012-05-14 0 6.030 5.880 6.230 6.040 6.230 252,600 1,557,726 6.1668 5.750 5.607 5.940 5.759 5.940 264,922 5.8799 -2.43%
2012-05-11 0 6.180 5.940 - 6.180 6.250 286,200 1,776,519 6.2073 5.893 5.664 - 5.893 5.959 300,161 5.9186 -1.44%
2012-05-10 0 6.270 6.020 - - - 0 0 - 5.978 5.740 - - - 0 - 0.48%
2012-05-09 0 6.240 6.210 - 6.240 6.280 270,000 1,690,740 6.2620 5.950 5.921 - 5.950 5.988 283,171 5.9707 -2.19%
2012-05-08 0 6.380 - - 6.310 6.310 54,000 340,740 6.3100 6.083 - - 6.017 6.017 56,634 6.0165 -0.31%
2012-05-07 0 6.400 6.080 - 6.380 6.410 55,500 354,135 6.3808 6.102 5.797 - 6.083 6.112 58,207 6.0840 -1.08%
2012-05-04 0 6.470 - - 6.400 6.480 111,600 720,435 6.4555 6.169 - - 6.102 6.179 117,044 6.1553 0.94%
2012-05-03 0 6.410 - 6.520 6.390 6.410 216,000 1,382,940 6.4025 6.112 - 6.217 6.093 6.112 226,537 6.1047 0.94%
2012-05-02 0 6.350 - - 6.290 6.440 144,600 917,952 6.3482 6.055 - - 5.997 6.140 151,654 6.0529 3.25%
2012-04-30 0 6.150 - - - - 0 0 - 5.864 - - - - 0 - 1.15%
2012-04-27 0 6.080 - - 6.080 6.080 56,400 342,912 6.0800 5.797 - - 5.797 5.797 59,151 5.7972 -0.49%
2012-04-26 0 6.110 - - 6.090 6.100 108,000 658,260 6.0950 5.826 - - 5.807 5.816 113,268 5.8115 0.66%
2012-04-25 0 6.070 5.870 - 6.030 6.070 111,000 671,610 6.0505 5.788 5.597 - 5.750 5.788 116,415 5.7691 1.34%
2012-04-24 0 5.990 5.930 6.290 5.870 6.020 218,400 1,303,752 5.9696 5.711 5.654 5.997 5.597 5.740 229,054 5.6919 -1.32%
2012-04-23 0 6.070 - - 6.090 6.210 324,000 1,998,540 6.1683 5.788 - - 5.807 5.921 339,805 5.8814 -1.94%
2012-04-20 0 6.190 - - - - 0 0 - 5.902 - - - - 0 - 0.00%
2012-04-19 0 6.190 - - 6.190 6.190 54,000 334,260 6.1900 5.902 - - 5.902 5.902 56,634 5.9021 0.00%
2012-04-18 0 6.190 5.860 - 6.110 6.200 162,000 995,760 6.1467 5.902 5.587 - 5.826 5.912 169,902 5.8608 1.14%
2012-04-17 0 6.120 5.860 - 6.090 6.160 324,300 1,982,028 6.1117 5.835 5.587 - 5.807 5.873 340,120 5.8274 0.00%
2012-04-16 0 6.120 5.860 - 6.090 6.130 454,800 2,776,902 6.1058 5.835 5.587 - 5.807 5.845 476,985 5.8218 -1.77%
2012-04-13 0 6.230 - - 6.150 6.230 170,100 1,055,679 6.2062 5.940 - - 5.864 5.940 178,398 5.9176 1.80%
2012-04-12 0 6.120 - - 6.040 6.140 424,200 2,579,637 6.0812 5.835 - - 5.759 5.854 444,893 5.7983 1.49%
2012-04-11 0 6.030 5.760 - 5.920 6.050 306,100 1,832,543 5.9867 5.750 5.492 - 5.645 5.769 321,032 5.7083 0.17%
2012-04-10 0 6.020 5.930 - 5.930 6.070 605,700 3,640,836 6.0110 5.740 5.654 - 5.654 5.788 635,246 5.7314 -0.50%
2012-04-05 0 6.050 5.910 6.080 5.840 6.060 210,300 1,232,706 5.8617 5.769 5.635 5.797 5.568 5.778 220,559 5.5890 0.50%
2012-04-03 0 6.020 - - 5.960 6.020 171,000 1,024,860 5.9933 5.740 - - 5.683 5.740 179,341 5.7146 1.69%
2012-04-02 0 5.920 - - 5.910 5.970 216,000 1,280,880 5.9300 5.645 - - 5.635 5.692 226,537 5.6542 -1.17%
2012-03-30 0 5.990 5.960 - 5.990 6.020 55,800 334,296 5.9910 5.711 5.683 - 5.711 5.740 58,522 5.7123 -1.64%
2012-03-29 0 6.090 6.030 - 6.030 6.110 687,000 4,171,560 6.0721 5.807 5.750 - 5.750 5.826 720,512 5.7897 -1.77%
2012-03-28 0 6.200 - - 6.190 6.290 655,800 4,076,730 6.2164 5.912 - - 5.902 5.997 687,790 5.9273 -3.73%
2012-03-27 0 6.440 - - - - 0 0 - 6.140 - - - - 0 - 2.55%
2012-03-26 0 6.280 6.180 - 6.280 6.320 54,900 346,932 6.3193 5.988 5.893 - 5.988 6.026 57,578 6.0254 -1.10%
2012-03-23 0 6.350 6.280 - 6.360 6.360 54,000 343,440 6.3600 6.055 5.988 - 6.064 6.064 56,634 6.0642 -1.55%
2012-03-22 0 6.450 6.270 - 6.450 6.450 54,000 348,300 6.4500 6.150 5.978 - 6.150 6.150 56,634 6.1500 -1.68%
2012-03-21 0 6.560 6.300 - 6.430 6.640 594,000 3,856,140 6.4918 6.255 6.007 - 6.131 6.331 622,976 6.1899 1.71%
2012-03-20 0 6.450 - - 6.530 6.560 270,000 1,765,260 6.5380 6.150 - - 6.226 6.255 283,171 6.2339 -1.53%
2012-03-19 0 6.550 - 6.570 6.550 6.550 54,000 353,700 6.5500 6.245 - 6.264 6.245 6.245 56,634 6.2453 1.55%
2012-03-16 0 6.450 - - 6.380 6.450 208,200 1,335,588 6.4149 6.150 - - 6.083 6.150 218,356 6.1166 0.94%
2012-03-15 0 6.390 6.210 - 6.340 6.440 112,800 724,872 6.4262 6.093 5.921 - 6.045 6.140 118,302 6.1273 -2.29%
2012-03-14 0 6.540 6.290 7.050 6.510 6.830 282,600 1,876,572 6.6404 6.236 5.997 6.722 6.207 6.512 296,385 6.3315 -2.53%
2012-03-13 0 6.710 6.420 6.940 6.670 6.720 116,400 779,298 6.6950 6.398 6.121 6.617 6.360 6.407 122,078 6.3836 1.05%
2012-03-12 0 6.640 6.420 6.900 6.640 6.680 231,600 1,545,468 6.6730 6.331 6.121 6.579 6.331 6.369 242,898 6.3626 -0.45%
2012-03-09 0 6.670 6.310 6.890 6.670 6.670 54,000 360,180 6.6700 6.360 6.017 6.570 6.360 6.360 56,634 6.3598 2.14%
2012-03-08 0 6.530 6.220 6.750 6.460 6.530 413,100 2,679,636 6.4867 6.226 5.931 6.436 6.160 6.226 433,251 6.1849 1.40%
2012-03-07 0 6.440 6.210 6.750 6.430 6.500 450,600 2,915,676 6.4707 6.140 5.921 6.436 6.131 6.198 472,581 6.1697 -1.38%
2012-03-06 0 6.530 6.380 - 6.530 6.680 384,300 2,537,490 6.6029 6.226 6.083 - 6.226 6.369 403,046 6.2958 -2.97%
2012-03-05 0 6.730 6.510 - 6.730 6.770 279,000 1,886,130 6.7603 6.417 6.207 - 6.417 6.455 292,610 6.4459 -1.03%
2012-03-02 0 6.800 6.420 - 6.720 6.800 394,800 2,669,655 6.7620 6.484 6.121 - 6.407 6.484 414,059 6.4475 2.41%
2012-03-01 0 6.640 6.420 - 6.640 6.730 216,900 1,451,583 6.6924 6.331 6.121 - 6.331 6.417 227,481 6.3811 -1.92%
2012-02-29 0 6.770 6.490 7.010 6.800 6.840 71,400 486,588 6.8150 6.455 6.188 6.684 6.484 6.522 74,883 6.4980 0.30%
2012-02-28 0 6.750 6.490 6.750 6.710 6.750 110,400 741,960 6.7207 6.436 6.188 6.436 6.398 6.436 115,785 6.4081 0.00%
2012-02-27 0 6.750 6.470 6.990 6.740 6.880 329,400 2,232,333 6.7770 6.436 6.169 6.665 6.427 6.560 345,468 6.4618 0.75%
2012-02-24 0 6.700 6.680 6.820 6.650 6.700 218,100 1,454,790 6.6703 6.388 6.369 6.503 6.341 6.388 228,739 6.3600 1.52%
2012-02-23 0 6.600 6.340 6.650 6.590 6.650 467,700 3,093,714 6.6147 6.293 6.045 6.341 6.283 6.341 490,515 6.3071 1.23%
2012-02-22 0 6.520 6.280 6.600 6.400 6.500 500,100 3,229,092 6.4569 6.217 5.988 6.293 6.102 6.198 524,495 6.1566 2.03%
2012-02-21 0 6.390 6.150 6.670 6.330 6.420 927,600 5,913,864 6.3754 6.093 5.864 6.360 6.036 6.121 972,849 6.0789 0.00%
2012-02-20 0 6.390 6.140 6.450 6.390 6.520 165,300 1,059,936 6.4122 6.093 5.854 6.150 6.093 6.217 173,363 6.1140 0.31%
2012-02-17 0 6.370 6.150 6.410 6.340 6.410 113,400 721,392 6.3615 6.074 5.864 6.112 6.045 6.112 118,932 6.0656 0.31%
2012-02-16 0 6.350 6.100 6.370 6.310 6.400 707,100 4,497,681 6.3607 6.055 5.816 6.074 6.017 6.102 741,593 6.0649 -0.78%
2012-02-15 0 6.400 6.140 6.640 6.370 6.400 121,200 773,763 6.3842 6.102 5.854 6.331 6.074 6.102 127,112 6.0872 2.07%
2012-02-14 0 6.270 6.080 6.480 6.230 6.320 594,000 3,721,140 6.2645 5.978 5.797 6.179 5.940 6.026 622,976 5.9732 -1.10%
2012-02-13 0 6.340 6.100 6.560 6.270 6.360 288,900 1,826,403 6.3219 6.045 5.816 6.255 5.978 6.064 302,993 6.0279 0.00%
2012-02-10 0 6.340 6.210 6.350 6.360 6.480 333,000 2,138,070 6.4206 6.045 5.921 6.055 6.064 6.179 349,244 6.1220 -1.09%
2012-02-09 0 6.410 6.190 6.670 6.400 6.520 717,900 4,631,139 6.4510 6.112 5.902 6.360 6.102 6.217 752,920 6.1509 -1.54%
2012-02-08 0 6.510 - 6.680 6.220 6.500 111,000 703,680 6.3395 6.207 - 6.369 5.931 6.198 116,415 6.0446 4.83%
2012-02-07 0 6.210 6.180 6.500 6.180 6.200 162,000 1,002,780 6.1900 5.921 5.893 6.198 5.893 5.912 169,902 5.9021 -1.74%
2012-02-06 0 6.320 6.100 6.580 6.310 6.530 379,800 2,426,868 6.3899 6.026 5.816 6.274 6.017 6.226 398,327 6.0927 0.64%
2012-02-03 0 6.280 6.250 6.500 6.190 6.290 472,800 2,947,731 6.2346 5.988 5.959 6.198 5.902 5.997 495,863 5.9446 1.95%
2012-02-02 0 6.160 6.070 6.200 6.010 6.160 175,500 1,069,869 6.0961 5.873 5.788 5.912 5.730 5.873 184,061 5.8126 3.01%
2012-02-01 0 5.980 5.900 6.150 5.980 6.130 126,600 763,878 6.0338 5.702 5.626 5.864 5.702 5.845 132,776 5.7531 -2.13%
2012-01-31 0 6.110 5.920 6.330 6.040 6.130 252,000 1,529,505 6.0695 5.826 5.645 6.036 5.759 5.845 264,293 5.7872 0.16%
2012-01-30 0 6.100 5.910 6.320 6.090 6.230 178,500 1,095,624 6.1379 5.816 5.635 6.026 5.807 5.940 187,207 5.8525 -1.61%
2012-01-27 0 6.200 - 6.500 6.150 6.250 59,700 369,411 6.1878 5.912 - 6.198 5.864 5.959 62,612 5.9000 0.00%
2012-01-26 0 6.200 - 6.360 6.160 6.220 54,300 337,368 6.2130 5.912 - 6.064 5.873 5.931 56,949 5.9241 1.31%
2012-01-20 0 6.120 6.100 6.220 6.060 6.170 1,260,600 7,711,848 6.1176 5.835 5.816 5.931 5.778 5.883 1,322,093 5.8331 -1.29%
2012-01-19 0 6.200 6.110 6.400 6.000 6.230 997,200 6,095,661 6.1128 5.912 5.826 6.102 5.721 5.940 1,045,844 5.8285 2.99%
2012-01-18 0 6.020 5.950 6.400 6.000 6.190 1,843,500 11,247,264 6.1010 5.740 5.673 6.102 5.721 5.902 1,933,427 5.8173 -0.17%
2012-01-17 0 6.030 5.550 - 5.640 6.030 1,345,800 7,896,942 5.8678 5.750 5.292 - 5.378 5.750 1,411,449 5.5949 9.44%
2012-01-16 0 5.510 5.420 - 5.510 5.650 372,000 2,064,030 5.5485 5.254 5.168 - 5.254 5.387 390,146 5.2904 -4.17%
2012-01-13 0 5.750 5.480 - 5.680 5.820 252,900 1,450,989 5.7374 5.483 5.225 - 5.416 5.549 265,237 5.4705 -1.54%
2012-01-12 0 5.840 - - 5.800 5.840 465,300 2,706,942 5.8176 5.568 - - 5.530 5.568 487,998 5.5470 0.69%
2012-01-11 0 5.800 - - 5.740 5.810 202,800 1,173,660 5.7873 5.530 - - 5.473 5.540 212,693 5.5181 0.17%
2012-01-10 0 5.790 - - 5.520 5.790 861,900 4,937,892 5.7291 5.521 - - 5.263 5.521 903,944 5.4626 4.32%
2012-01-09 0 5.550 - - 5.220 5.550 921,300 5,009,655 5.4376 5.292 - - 4.977 5.292 966,242 5.1847 6.12%
2012-01-06 0 5.230 5.000 - 5.130 5.200 574,800 2,965,482 5.1592 4.987 4.767 - 4.891 4.958 602,839 4.9192 0.97%
2012-01-05 0 5.180 5.110 - 5.180 5.310 369,000 1,939,350 5.2557 4.939 4.872 - 4.939 5.063 387,000 5.0112 -3.36%
2012-01-04 0 5.360 - 5.480 5.330 5.490 858,000 4,634,070 5.4010 5.111 - 5.225 5.082 5.235 899,854 5.1498 -2.90%
2012-01-03 0 5.520 - - 5.470 5.520 144,000 790,740 5.4913 5.263 - - 5.216 5.263 151,024 5.2358 1.85%
2011-12-30 0 5.420 - - 5.380 5.470 343,500 1,858,323 5.4100 5.168 - - 5.130 5.216 360,256 5.1583 2.65%
2011-12-29 0 5.280 - - 5.280 5.310 322,800 1,711,068 5.3007 5.034 - - 5.034 5.063 338,546 5.0542 -1.12%
2011-12-28 0 5.340 5.100 - 5.290 5.320 240,000 1,273,800 5.3075 5.092 4.863 - 5.044 5.073 251,707 5.0606 -1.48%
2011-12-23 0 5.420 5.410 - 5.290 5.490 662,100 3,592,824 5.4264 5.168 5.158 - 5.044 5.235 694,398 5.1740 1.31%
2011-12-22 0 5.350 5.220 5.440 5.210 5.350 557,100 2,968,155 5.3279 5.101 4.977 5.187 4.968 5.101 584,276 5.0801 -0.56%
2011-12-21 0 5.380 5.350 - 5.370 5.490 318,900 1,732,644 5.4332 5.130 5.101 - 5.120 5.235 334,456 5.1805 0.56%
2011-12-20 0 5.350 5.220 - 5.330 5.380 306,000 1,636,080 5.3467 5.101 4.977 - 5.082 5.130 320,927 5.0980 0.75%
2011-12-19 0 5.310 5.260 - 5.220 5.360 442,200 2,335,677 5.2819 5.063 5.015 - 4.977 5.111 463,771 5.0363 -2.03%
2011-12-16 0 5.420 - - 5.280 5.470 1,025,700 5,507,832 5.3698 5.168 - - 5.034 5.216 1,075,734 5.1201 2.46%
2011-12-15 0 5.290 - - 5.290 5.450 474,300 2,530,149 5.3345 5.044 - - 5.044 5.197 497,437 5.0864 -5.54%
2011-12-14 0 5.600 5.590 - 5.590 5.720 677,700 3,830,736 5.6526 5.340 5.330 - 5.330 5.454 710,759 5.3896 -2.27%
2011-12-13 0 5.730 5.650 - 5.710 5.890 915,600 5,280,798 5.7676 5.463 5.387 - 5.444 5.616 960,263 5.4993 -2.72%
2011-12-12 0 5.890 5.780 - 5.850 6.060 544,200 3,243,600 5.9603 5.616 5.511 - 5.578 5.778 570,746 5.6831 -1.34%
2011-12-09 0 5.970 5.900 - 5.960 6.060 420,000 2,519,400 5.9986 5.692 5.626 - 5.683 5.778 440,488 5.7196 -2.13%
2011-12-08 0 6.100 6.020 6.150 6.060 6.110 363,600 2,217,348 6.0983 5.816 5.740 5.864 5.778 5.826 381,337 5.8147 -0.97%
2011-12-07 0 6.160 6.060 - 6.120 6.170 361,500 2,223,780 6.1515 5.873 5.778 - 5.835 5.883 379,134 5.8654 0.98%
2011-12-06 0 6.100 6.040 - 6.060 6.130 492,000 2,997,240 6.0920 5.816 5.759 - 5.778 5.845 516,000 5.8086 -1.13%
2011-12-05 0 6.170 6.080 - 6.150 6.180 121,200 748,380 6.1748 5.883 5.797 - 5.864 5.893 127,112 5.8876 -2.06%
2011-12-02 0 6.300 6.150 - 6.280 6.400 122,400 769,560 6.2873 6.007 5.864 - 5.988 6.102 128,371 5.9948 -2.17%
2011-12-01 0 6.440 6.250 - 6.400 6.500 660,300 4,249,941 6.4364 6.140 5.959 - 6.102 6.198 692,510 6.1370 5.57%
2011-11-30 0 6.100 6.000 - 6.070 6.330 661,200 4,084,284 6.1771 5.816 5.721 - 5.788 6.036 693,454 5.8898 -3.79%
2011-11-29 0 6.340 6.000 - 6.340 6.390 180,000 1,146,600 6.3700 6.045 5.721 - 6.045 6.093 188,780 6.0737 2.26%
2011-11-28 0 6.200 6.000 - 6.150 6.230 240,000 1,486,800 6.1950 5.912 5.721 - 5.864 5.940 251,707 5.9069 1.47%
2011-11-25 0 6.110 6.000 - 6.110 6.220 132,900 813,930 6.1244 5.826 5.721 - 5.826 5.931 139,383 5.8395 -0.16%
2011-11-24 0 6.120 6.060 - 6.060 6.160 781,800 4,785,771 6.1215 5.835 5.778 - 5.778 5.873 819,937 5.8368 -0.33%
2011-11-23 0 6.140 6.100 6.270 6.130 6.230 612,000 3,766,560 6.1545 5.854 5.816 5.978 5.845 5.940 641,854 5.8683 -2.23%
2011-11-22 0 6.280 6.000 - 6.130 6.290 567,000 3,540,510 6.2443 5.988 5.721 - 5.845 5.997 594,659 5.9539 0.32%
2011-11-21 0 6.260 6.160 6.330 6.250 6.280 300,000 1,878,600 6.2620 5.969 5.873 6.036 5.959 5.988 314,634 5.9707 0.00%
2011-11-18 0 6.260 6.000 - 6.270 6.440 541,200 3,417,984 6.3156 5.969 5.721 - 5.978 6.140 567,600 6.0218 -3.69%
2011-11-17 0 6.500 - - 6.490 6.610 300,000 1,971,600 6.5720 6.198 - - 6.188 6.303 314,634 6.2663 -1.96%
2011-11-16 0 6.630 6.510 6.720 6.630 6.770 180,000 1,207,200 6.7067 6.322 6.207 6.407 6.322 6.455 188,780 6.3947 -2.79%
2011-11-15 0 6.820 - - 6.800 6.820 300,000 2,041,500 6.8050 6.503 - - 6.484 6.503 314,634 6.4885 0.15%
2011-11-14 0 6.810 6.760 6.830 6.710 6.850 1,107,000 7,540,950 6.8121 6.493 6.446 6.512 6.398 6.531 1,161,000 6.4952 2.87%
2011-11-11 0 6.620 6.580 6.660 6.590 6.710 1,860,000 12,321,000 6.6242 6.312 6.274 6.350 6.283 6.398 1,950,732 6.3161 0.91%
2011-11-10 0 6.560 - 6.980 6.580 6.710 426,000 2,828,880 6.6406 6.255 - 6.655 6.274 6.398 446,781 6.3317 -6.02%
2011-11-09 0 6.980 - - 6.980 7.080 189,000 1,327,110 7.0217 6.655 - - 6.655 6.751 198,220 6.6952 0.29%
2011-11-08 0 6.960 - - 6.960 7.100 422,400 2,969,016 7.0289 6.636 - - 6.636 6.770 443,005 6.7020 -1.00%
2011-11-07 0 7.030 - - 7.030 7.150 900,000 6,369,000 7.0767 6.703 - - 6.703 6.817 943,902 6.7475 -1.40%
2011-11-04 0 7.130 7.070 - 7.100 7.180 434,100 3,092,286 7.1234 6.798 6.741 - 6.770 6.846 455,276 6.7921 1.86%
2011-11-03 0 7.000 - - 6.820 7.070 1,014,000 7,034,940 6.9378 6.674 - - 6.503 6.741 1,063,463 6.6151 2.04%
2011-11-02 0 6.860 - - 6.450 6.870 1,292,700 8,599,755 6.6526 6.541 - - 6.150 6.550 1,355,759 6.3431 3.16%
2011-11-01 0 6.650 - - 6.660 6.790 780,000 5,253,600 6.7354 6.341 - - 6.350 6.474 818,049 6.4221 -3.06%
2011-10-31 0 6.860 - - 6.800 6.890 240,000 1,647,600 6.8650 6.541 - - 6.484 6.570 251,707 6.5457 0.15%
2011-10-28 0 6.850 - - 6.820 6.960 420,300 2,874,888 6.8401 6.531 - - 6.503 6.636 440,802 6.5219 0.29%
2011-10-27 0 6.830 - - 6.740 6.830 555,900 3,769,761 6.7814 6.512 - - 6.427 6.512 583,017 6.4660 0.44%
2011-10-26 0 6.800 - - 6.550 6.800 679,500 4,531,125 6.6683 6.484 - - 6.245 6.484 712,646 6.3582 4.45%
2011-10-25 0 6.510 - - 6.300 6.570 529,800 3,421,023 6.4572 6.207 - - 6.007 6.264 555,644 6.1569 3.66%
2011-10-24 0 6.280 - 6.500 6.100 6.320 1,261,200 7,873,332 6.2427 5.988 - 6.198 5.816 6.026 1,322,722 5.9524 2.95%
2011-10-21 0 6.100 6.000 - 6.060 6.150 298,500 1,821,723 6.1029 5.816 5.721 - 5.778 5.864 313,061 5.8191 -1.45%
2011-10-20 0 6.190 6.000 6.500 6.120 6.400 1,044,000 6,496,800 6.2230 5.902 5.721 6.198 5.835 6.102 1,094,927 5.9335 -2.52%
2011-10-19 0 6.350 - 6.500 6.340 6.500 989,700 6,343,674 6.4097 6.055 - 6.198 6.045 6.198 1,037,978 6.1116 -0.31%
2011-10-18 0 6.370 6.370 - 6.350 6.610 1,415,100 9,117,597 6.4431 6.074 6.074 - 6.055 6.303 1,484,129 6.1434 -6.60%
2011-10-17 0 6.820 - - 6.740 6.890 1,405,800 9,579,171 6.8140 6.503 - - 6.427 6.570 1,474,376 6.4971 0.74%
2011-10-14 0 6.770 - - 6.750 6.900 1,249,500 8,509,242 6.8101 6.455 - - 6.436 6.579 1,310,451 6.4934 -3.15%
2011-10-13 0 6.990 - 7.200 6.740 6.990 1,614,900 11,079,027 6.8605 6.665 - 6.865 6.427 6.665 1,693,676 6.5414 3.71%
2011-10-12 0 6.740 - - 6.360 6.770 4,838,100 32,143,404 6.6438 6.427 - - 6.064 6.455 5,074,105 6.3348 2.74%
2011-10-11 0 6.560 - - 6.510 6.710 1,440,600 9,521,199 6.6092 6.255 - - 6.207 6.398 1,510,873 6.3018 1.71%
2011-10-10 0 6.450 - - 6.320 6.470 1,501,500 9,611,445 6.4012 6.150 - - 6.026 6.169 1,574,744 6.1035 0.78%
2011-10-07 0 6.400 - - 6.320 6.430 420,000 2,669,400 6.3557 6.102 - - 6.026 6.131 440,488 6.0601 2.40%
2011-10-06 0 6.250 - - 6.100 6.260 1,647,300 10,168,155 6.1726 5.959 - - 5.816 5.969 1,727,656 5.8855 5.75%
2011-10-04 0 5.910 - - 5.860 6.110 1,200,000 7,165,200 5.9710 5.635 - - 5.587 5.826 1,258,537 5.6933 -1.83%
2011-10-03 0 6.020 - - 6.020 6.270 909,000 5,553,930 6.1099 5.740 - - 5.740 5.978 953,342 5.8258 -5.20%
2011-09-30 0 6.350 - 9.000 6.340 6.640 3,763,500 24,427,410 6.4906 6.055 - 8.581 6.045 6.331 3,947,086 6.1887 -6.62%
2011-09-28 0 6.800 6.600 9.000 6.760 6.910 3,063,900 20,988,771 6.8503 6.484 6.293 8.581 6.446 6.589 3,213,359 6.5317 -1.02%
2011-09-27 0 6.870 - 9.000 6.810 6.890 1,002,300 6,867,315 6.8516 6.550 - 8.581 6.493 6.570 1,051,193 6.5329 2.23%
2011-09-26 0 6.720 - 9.000 6.690 6.970 2,604,300 17,748,759 6.8152 6.407 - 8.581 6.379 6.646 2,731,339 6.4982 -1.90%
2011-09-23 0 6.850 6.390 9.980 6.780 6.900 4,472,400 30,582,195 6.8380 6.531 6.093 9.516 6.465 6.579 4,690,566 6.5199 -0.15%
2011-09-22 0 6.860 6.740 7.080 6.830 7.130 3,487,500 24,391,017 6.9938 6.541 6.427 6.751 6.512 6.798 3,657,622 6.6685 -6.41%
2011-09-21 0 7.330 - 9.990 7.060 7.420 2,019,600 14,721,399 7.2893 6.989 - 9.525 6.732 7.075 2,118,117 6.9502 2.09%
2011-09-20 0 7.180 7.020 9.990 7.020 7.170 454,500 3,212,388 7.0680 6.846 6.693 9.525 6.693 6.837 476,671 6.7392 2.13%
2011-09-19 0 7.030 6.910 9.990 7.050 7.150 1,388,100 9,856,302 7.1006 6.703 6.589 9.525 6.722 6.817 1,455,812 6.7703 -4.22%
2011-09-16 0 7.340 - 7.700 7.260 7.350 2,137,500 15,645,987 7.3198 6.999 - 7.342 6.922 7.008 2,241,768 6.9793 1.52%
2011-09-15 0 7.230 7.000 9.990 7.150 7.300 3,291,900 23,816,412 7.2349 6.894 6.674 9.525 6.817 6.960 3,452,481 6.8983 -0.14%
2011-09-14 0 7.240 7.020 7.390 7.000 7.270 1,284,000 9,200,070 7.1652 6.903 6.693 7.046 6.674 6.932 1,346,634 6.8319 2.40%
2011-09-12 0 7.070 - 9.990 7.070 7.100 282,600 2,003,022 7.0878 6.741 - 9.525 6.741 6.770 296,385 6.7582 -3.81%
2011-09-09 0 7.350 7.330 7.340 7.320 7.470 1,701,300 12,563,559 7.3847 7.008 6.989 6.999 6.980 7.123 1,784,290 7.0412 -0.94%
2011-09-08 0 7.420 - 9.990 7.400 7.540 1,279,800 9,572,646 7.4798 7.075 - 9.525 7.056 7.189 1,342,229 7.1319 -0.67%
2011-09-07 0 7.470 - 9.000 7.340 7.500 1,361,400 10,104,465 7.4221 7.123 - 8.581 6.999 7.151 1,427,810 7.0769 2.47%
2011-09-06 0 7.290 7.180 9.000 7.250 7.350 760,200 5,552,313 7.3038 6.951 6.846 8.581 6.913 7.008 797,283 6.9640 -0.82%
2011-09-05 0 7.350 7.350 7.360 7.340 7.700 1,011,000 7,543,497 7.4614 7.008 7.008 7.018 6.999 7.342 1,060,317 7.1144 -3.29%
2011-09-02 0 7.600 - 9.000 7.570 7.710 858,300 6,548,043 7.6291 7.247 - 8.581 7.218 7.351 900,168 7.2742 -0.78%
2011-09-01 0 7.660 - 9.000 7.660 7.820 916,200 7,084,959 7.7330 7.304 - 8.581 7.304 7.456 960,893 7.3733 -2.54%
2011-08-31 0 7.860 - 9.990 7.710 7.860 631,500 4,910,346 7.7757 7.494 - 9.525 7.351 7.494 662,305 7.4140 0.51%
2011-08-30 0 7.820 7.750 9.990 7.770 7.980 1,152,300 9,076,563 7.8769 7.456 7.390 9.525 7.409 7.609 1,208,510 7.5105 1.30%
2011-08-29 0 7.720 - 9.990 7.710 7.880 897,600 6,991,842 7.7895 7.361 - 9.525 7.351 7.513 941,385 7.4272 -0.77%
2011-08-26 0 7.780 - 9.990 7.760 7.890 776,400 6,060,312 7.8057 7.418 - 9.525 7.399 7.523 814,273 7.4426 -0.38%
2011-08-25 0 7.810 - 9.990 7.590 7.760 453,600 3,467,724 7.6449 7.447 - 9.525 7.237 7.399 475,727 7.2893 3.58%
2011-08-24 0 7.540 7.450 9.990 7.530 7.540 180,000 1,356,600 7.5367 7.189 7.103 9.525 7.180 7.189 188,780 7.1861 -2.58%
2011-08-23 0 7.740 7.520 9.990 7.540 7.740 276,300 2,103,042 7.6114 7.380 7.170 9.525 7.189 7.380 289,778 7.2574 1.84%
2011-08-22 0 7.600 - 9.990 7.500 7.770 1,430,400 10,901,736 7.6215 7.247 - 9.525 7.151 7.409 1,500,176 7.2670 -0.39%
2011-08-19 0 7.630 7.550 9.990 7.620 7.790 884,300 6,910,779 7.8150 7.275 7.199 9.525 7.266 7.428 927,437 7.4515 -4.39%
2011-08-18 0 7.980 - 9.990 7.930 8.150 285,900 2,313,750 8.0929 7.609 - 9.525 7.561 7.771 299,846 7.7165 -1.48%
2011-08-17 0 8.100 - 8.500 8.090 8.290 541,800 4,425,675 8.1685 7.723 - 8.105 7.714 7.904 568,229 7.7885 -2.06%
2011-08-16 0 8.270 8.270 8.280 8.270 8.330 459,000 3,805,035 8.2898 7.885 7.885 7.895 7.885 7.943 481,390 7.9043 -0.72%
2011-08-15 0 8.330 - 8.500 8.160 8.310 192,900 1,582,374 8.2031 7.943 - 8.105 7.780 7.923 202,310 7.8215 2.97%
2011-08-12 0 8.090 8.080 8.090 8.050 8.170 429,300 3,484,503 8.1167 7.714 7.704 7.714 7.676 7.790 450,241 7.7392 1.13%
2011-08-11 0 8.000 7.700 8.050 7.770 8.000 361,500 2,830,767 7.8306 7.628 7.342 7.676 7.409 7.628 379,134 7.4664 1.39%
2011-08-10 0 7.890 - 8.030 7.870 8.030 1,953,400 15,496,411 7.9330 7.523 - 7.657 7.504 7.657 2,048,688 7.5641 4.92%
2011-08-09 0 7.520 7.510 7.520 7.520 7.870 1,157,100 8,932,551 7.7198 7.170 7.161 7.170 7.170 7.504 1,213,544 7.3607 -4.69%
2011-08-08 0 7.890 7.480 7.950 7.480 7.900 1,788,300 13,829,691 7.7334 7.523 7.132 7.580 7.132 7.533 1,875,534 7.3737 -1.38%
2011-08-05 0 8.000 - 8.060 7.930 8.050 1,179,900 9,418,551 7.9825 7.628 - 7.685 7.561 7.676 1,237,456 7.6112 -3.38%
2011-08-04 0 8.280 - 9.990 8.280 8.370 1,256,700 10,463,295 8.3260 7.895 - 9.525 7.895 7.981 1,318,003 7.9388 0.49%
2011-08-03 0 8.240 - 9.990 8.150 8.290 976,500 8,042,031 8.2356 7.857 - 9.525 7.771 7.904 1,024,134 7.8525 0.37%
2011-08-02 0 8.210 8.200 8.250 8.160 8.270 1,731,900 14,211,462 8.2057 7.828 7.819 7.866 7.780 7.885 1,816,383 7.8240 -1.56%
2011-08-01 0 8.340 8.270 9.990 8.310 8.410 709,500 5,928,882 8.3564 7.952 7.885 9.525 7.923 8.019 744,110 7.9678 0.85%
2011-07-29 0 8.270 - 9.990 8.260 8.450 733,500 6,105,705 8.3241 7.885 - 9.525 7.876 8.057 769,281 7.9369 -2.25%
2011-07-28 0 8.460 - 9.990 8.380 8.470 500,400 4,221,738 8.4367 8.067 - 9.525 7.990 8.076 524,810 8.0443 -0.94%
2011-07-27 0 8.540 8.320 9.990 8.320 8.540 857,400 7,212,072 8.4116 8.143 7.933 9.525 7.933 8.143 899,224 8.0203 1.67%
2011-07-26 0 8.400 8.380 8.460 8.340 8.400 3,957,300 33,173,730 8.3829 8.009 7.990 8.067 7.952 8.009 4,150,339 7.9930 0.24%
2011-07-25 0 8.380 8.240 9.990 8.300 8.480 503,400 4,220,175 8.3833 7.990 7.857 9.525 7.914 8.086 527,956 7.9934 -1.41%
2011-07-22 0 8.500 - 9.990 8.440 8.660 1,361,700 11,613,090 8.5284 8.105 - 9.525 8.047 8.257 1,428,124 8.1317 0.93%
2011-07-21 0 8.470 - 9.990 8.460 8.550 2,475,600 21,007,200 8.4857 8.030 - 9.471 8.020 8.106 2,611,256 8.0449 -1.40%
2011-07-20 0 8.590 - 9.990 8.530 8.660 360,900 3,112,149 8.6233 8.144 - 9.471 8.087 8.210 380,676 8.1753 -0.69%
2011-07-19 0 8.650 - 9.990 8.530 8.650 815,700 6,998,649 8.5799 8.201 - 9.471 8.087 8.201 860,398 8.1342 -0.35%
2011-07-18 0 8.680 - 9.990 8.650 8.820 2,230,800 19,394,385 8.6939 8.229 - 9.471 8.201 8.362 2,353,042 8.2423 -1.14%
2011-07-15 0 8.780 - 9.500 8.700 8.780 1,598,700 13,959,783 8.7320 8.324 - 9.006 8.248 8.324 1,686,305 8.2783 0.57%
2011-07-14 0 8.730 8.710 8.720 8.650 8.750 1,576,500 13,704,870 8.6932 8.276 8.258 8.267 8.201 8.295 1,662,888 8.2416 1.63%
2011-07-13 0 8.590 - 9.500 8.500 8.610 4,729,800 40,515,879 8.5661 8.144 - 9.006 8.058 8.163 4,988,980 8.1211 2.75%
2011-07-12 0 8.360 - 9.500 8.340 8.610 1,980,300 16,775,787 8.4713 7.926 - 9.006 7.907 8.163 2,088,815 8.0312 -4.13%
2011-07-11 0 8.720 - 9.500 8.670 8.790 1,436,700 12,566,238 8.7466 8.267 - 9.006 8.220 8.333 1,515,427 8.2922 -0.80%
2011-07-08 0 8.790 8.790 8.800 8.760 8.840 2,072,400 18,243,375 8.8030 8.333 8.333 8.343 8.305 8.381 2,185,962 8.3457 0.34%
2011-07-07 0 8.760 - 9.990 8.690 8.830 3,477,300 30,461,202 8.7600 8.305 - 9.471 8.239 8.371 3,667,847 8.3049 0.11%
2011-07-06 0 8.750 8.600 8.820 8.720 8.830 3,315,700 29,035,504 8.7570 8.295 8.153 8.362 8.267 8.371 3,497,392 8.3020 -0.34%
2011-07-05 0 8.780 8.750 8.840 8.740 8.810 1,773,300 15,570,153 8.7803 8.324 8.295 8.381 8.286 8.352 1,870,472 8.3242 -0.57%
2011-07-04 0 8.830 8.340 9.100 8.550 8.840 2,076,900 18,251,460 8.7878 8.371 7.907 8.627 8.106 8.381 2,190,709 8.3313 4.00%
2011-06-30 0 8.490 - 9.990 8.370 8.510 1,443,300 12,226,206 8.4710 8.049 - 9.471 7.935 8.068 1,522,389 8.0309 1.80%
2011-06-29 0 8.340 8.330 8.340 8.330 8.410 6,571,500 54,860,277 8.3482 7.907 7.897 7.907 7.897 7.973 6,931,601 7.9145 -1.07%
2011-06-28 0 8.430 - 9.990 8.370 8.470 1,398,300 11,768,358 8.4162 7.992 - 9.471 7.935 8.030 1,474,923 7.9790 1.20%
2011-06-27 0 8.330 - 9.990 8.300 8.430 2,416,200 20,194,008 8.3578 7.897 - 9.471 7.869 7.992 2,548,601 7.9236 -0.48%
2011-06-24 0 8.370 8.360 8.420 8.140 8.460 3,316,800 27,685,911 8.3472 7.935 7.926 7.983 7.717 8.020 3,498,552 7.9135 3.59%
2011-06-23 0 8.080 7.880 9.990 7.880 8.140 1,443,000 11,520,000 7.9834 7.660 7.471 9.471 7.471 7.717 1,522,073 7.5686 1.00%
2011-06-22 0 8.000 - 9.990 8.000 8.170 1,499,400 12,097,230 8.0680 7.584 - 9.471 7.584 7.746 1,581,563 7.6489 -0.74%
2011-06-21 0 8.060 8.010 8.100 8.000 8.180 4,006,300 32,343,722 8.0732 7.641 7.594 7.679 7.584 7.755 4,225,835 7.6538 0.37%
2011-06-20 0 8.030 8.000 9.980 8.020 8.290 2,065,200 16,732,413 8.1021 7.613 7.584 9.462 7.603 7.859 2,178,367 7.6812 -2.07%
2011-06-17 0 8.200 8.000 8.780 8.170 8.490 2,943,000 24,391,494 8.2880 7.774 7.584 8.324 7.746 8.049 3,104,269 7.8574 -2.38%
2011-06-16 0 8.400 8.000 8.780 8.360 8.480 1,552,500 13,083,357 8.4273 7.964 7.584 8.324 7.926 8.039 1,637,573 7.9895 -2.55%
2011-06-15 0 8.620 8.500 8.780 8.660 8.730 540,300 4,692,516 8.6850 8.172 8.058 8.324 8.210 8.276 569,907 8.2338 -0.69%
2011-06-14 0 8.680 8.000 8.820 8.590 8.760 2,700,300 23,454,801 8.6860 8.229 7.584 8.362 8.144 8.305 2,848,269 8.2348 1.17%
2011-06-13 0 8.580 8.000 9.990 8.500 8.580 625,200 5,327,367 8.5211 8.134 7.584 9.471 8.058 8.134 659,459 8.0784 0.23%
2011-06-10 0 8.560 8.000 8.590 8.450 8.640 2,847,900 24,394,539 8.5658 8.115 7.584 8.144 8.011 8.191 3,003,957 8.1208 -1.38%
2011-06-09 0 8.680 8.550 8.800 8.600 8.810 4,063,200 35,404,149 8.7134 8.229 8.106 8.343 8.153 8.352 4,285,853 8.2607 -0.91%
2011-06-08 0 8.760 8.000 9.990 8.670 8.780 1,271,400 11,119,287 8.7457 8.305 7.584 9.471 8.220 8.324 1,341,069 8.2914 0.11%
2011-06-07 0 8.750 8.000 8.950 8.620 8.790 929,700 8,115,972 8.7297 8.295 7.584 8.485 8.172 8.333 980,645 8.2762 1.39%
2011-06-03 0 8.630 8.000 8.900 8.610 8.740 427,200 3,707,547 8.6787 8.182 7.584 8.438 8.163 8.286 450,609 8.2279 0.47%
2011-06-02 0 8.590 8.000 9.990 8.450 8.590 867,600 7,396,098 8.5248 8.144 7.584 9.471 8.011 8.144 915,142 8.0819 0.23%
2011-06-01 0 8.570 8.000 9.990 8.570 8.570 5,100 43,707 8.5700 8.125 7.584 9.471 8.125 8.125 5,379 8.1248 -0.23%
2011-05-31 0 8.590 8.000 9.990 8.360 8.590 1,136,700 9,591,471 8.4380 8.144 7.584 9.471 7.926 8.144 1,198,988 7.9996 3.00%
2011-05-30 0 8.340 8.000 8.340 8.330 8.450 1,153,500 9,654,900 8.3701 7.907 7.584 7.907 7.897 8.011 1,216,709 7.9353 -0.60%
2011-05-27 0 8.390 8.380 9.990 8.380 8.480 2,869,200 24,175,908 8.4260 7.954 7.945 9.471 7.945 8.039 3,026,425 7.9883 -1.18%
2011-05-26 0 8.490 8.470 8.600 8.480 8.660 1,607,400 13,678,371 8.5096 8.049 8.030 8.153 8.039 8.210 1,695,481 8.0675 -0.12%
2011-05-25 0 8.500 8.000 8.550 8.430 8.550 2,215,200 18,761,439 8.4694 8.058 7.584 8.106 7.992 8.106 2,336,587 8.0294 0.59%
2011-05-24 0 8.450 8.000 9.980 8.200 8.480 8,772,300 72,544,815 8.2698 8.011 7.584 9.462 7.774 8.039 9,252,999 7.8401 2.67%
2011-05-23 0 8.230 8.220 8.240 8.130 8.480 13,907,100 115,500,323 8.3051 7.802 7.793 7.812 7.708 8.039 14,669,172 7.8737 -3.18%
2011-05-20 0 8.500 8.500 8.520 8.460 8.550 4,532,700 38,530,056 8.5005 8.058 8.058 8.077 8.020 8.106 4,781,080 8.0589 0.59%
2011-05-19 0 8.450 8.000 8.460 8.440 8.560 3,611,100 30,647,553 8.4870 8.011 7.584 8.020 8.002 8.115 3,808,979 8.0461 -0.24%
2011-05-18 0 8.470 8.460 9.990 8.450 8.570 4,699,500 39,955,497 8.5021 8.030 8.020 9.471 8.011 8.125 4,957,020 8.0604 -0.12%
2011-05-17 0 8.480 8.000 8.500 8.440 8.630 2,749,800 23,526,336 8.5557 8.039 7.584 8.058 8.002 8.182 2,900,482 8.1112 -1.28%
2011-05-16 0 8.590 8.000 8.600 8.550 8.700 5,458,500 47,131,596 8.6345 8.144 7.584 8.153 8.106 8.248 5,757,611 8.1860 -1.83%
2011-05-13 0 8.750 8.000 9.990 8.610 8.780 5,081,700 44,282,691 8.7141 8.295 7.584 9.471 8.163 8.324 5,360,164 8.2614 0.69%
2011-05-12 0 8.690 8.680 8.910 8.670 8.790 3,716,100 32,368,365 8.7103 8.239 8.229 8.447 8.220 8.333 3,919,732 8.2578 -2.47%
2011-05-11 0 8.910 8.000 9.100 8.800 8.920 842,100 7,499,007 8.9051 8.447 7.584 8.627 8.343 8.457 888,245 8.4425 1.60%
2011-05-09 0 8.770 8.000 9.000 8.720 8.770 385,500 3,372,756 8.7490 8.314 7.584 8.532 8.267 8.314 406,624 8.2945 1.27%
2011-05-06 0 8.660 8.000 9.990 8.440 8.660 434,400 3,702,738 8.5238 8.210 7.584 9.471 8.002 8.210 458,204 8.0810 0.00%
2011-05-05 0 8.660 8.380 9.990 8.550 8.660 153,000 1,311,282 8.5705 8.210 7.945 9.471 8.106 8.210 161,384 8.1252 0.12%
2011-05-04 0 8.650 8.550 8.950 8.630 8.790 1,693,500 14,941,710 8.8230 8.201 8.106 8.485 8.182 8.333 1,786,299 8.3646 -3.35%
2011-05-03 0 8.950 8.000 9.280 8.830 8.950 435,600 3,870,645 8.8858 8.485 7.584 8.798 8.371 8.485 459,470 8.4242 0.79%
2011-04-29 0 8.880 8.780 9.000 8.720 8.880 347,700 3,047,076 8.7635 8.419 8.324 8.532 8.267 8.419 366,753 8.3083 2.30%
2011-04-28 0 8.680 8.600 9.280 8.700 9.170 733,200 6,571,398 8.9626 8.229 8.153 8.798 8.248 8.694 773,377 8.4970 -3.23%
2011-04-27 0 8.970 8.900 9.280 8.960 9.200 1,213,500 11,050,197 9.1061 8.504 8.438 8.798 8.495 8.722 1,279,997 8.6330 -1.21%
2011-04-26 0 9.080 9.000 9.580 9.080 9.350 636,000 5,793,348 9.1090 8.608 8.532 9.082 8.608 8.864 670,851 8.6358 -4.82%
2011-04-21 0 9.540 8.000 - 9.350 9.560 937,500 8,861,460 9.4522 9.044 7.584 - 8.864 9.063 988,873 8.9612 2.69%
2011-04-20 0 9.290 8.500 9.350 9.170 9.280 466,500 4,294,821 9.2065 8.807 8.058 8.864 8.694 8.798 492,063 8.7282 1.20%
2011-04-19 0 9.180 9.020 9.220 9.180 9.360 306,000 2,830,554 9.2502 8.703 8.551 8.741 8.703 8.874 322,768 8.7696 -2.55%
2011-04-18 0 9.420 9.380 9.900 9.420 9.470 667,800 6,302,040 9.4370 8.931 8.893 9.386 8.931 8.978 704,394 8.9468 -0.21%
2011-04-15 0 9.440 9.350 9.540 9.400 9.490 520,500 4,911,429 9.4360 8.950 8.864 9.044 8.912 8.997 549,022 8.9458 -1.05%
2011-04-14 0 9.540 8.000 9.900 9.400 9.560 573,000 5,420,799 9.4604 9.044 7.584 9.386 8.912 9.063 604,399 8.9689 0.21%
2011-04-13 0 9.520 8.000 9.900 9.290 9.570 718,500 6,805,743 9.4722 9.025 7.584 9.386 8.807 9.073 757,872 8.9801 0.21%
2011-04-12 0 9.500 9.450 9.880 9.440 9.690 549,600 5,261,022 9.5725 9.006 8.959 9.367 8.950 9.187 579,717 9.0752 -2.46%
2011-04-11 0 9.740 8.000 9.900 9.740 9.860 390,900 3,826,779 9.7897 9.234 7.584 9.386 9.234 9.348 412,320 9.2811 -0.10%
2011-04-08 0 9.750 9.650 9.900 9.590 9.750 943,800 9,109,098 9.6515 9.243 9.149 9.386 9.092 9.243 995,518 9.1501 1.04%
2011-04-07 0 9.650 - 9.900 9.600 9.750 294,900 2,866,626 9.7207 9.149 - 9.386 9.101 9.243 311,060 9.2157 -1.03%
2011-04-06 0 9.750 9.450 9.800 9.510 9.750 9,600 92,952 9.6825 9.243 8.959 9.291 9.016 9.243 10,126 9.1795 1.67%
2011-04-04 0 9.590 - - 9.440 9.590 971,100 9,224,601 9.4991 9.092 - - 8.950 9.092 1,024,314 9.0056 1.27%
2011-04-01 0 9.470 9.400 9.570 9.270 9.480 544,200 5,114,958 9.3990 8.978 8.912 9.073 8.788 8.988 574,021 8.9108 0.64%
2011-03-31 0 9.410 - 9.430 9.340 9.450 743,700 6,991,875 9.4015 8.921 - 8.940 8.855 8.959 784,453 8.9131 -0.74%
2011-03-30 0 9.480 9.200 - 9.290 9.500 892,200 8,432,052 9.4509 8.988 8.722 - 8.807 9.006 941,090 8.9599 2.16%
2011-03-29 0 9.280 - - 9.240 9.450 1,678,800 15,710,178 9.3580 8.798 - - 8.760 8.959 1,770,794 8.8718 -1.49%
2011-03-28 0 9.420 9.250 - 9.360 9.490 1,594,200 15,026,838 9.4259 8.931 8.769 - 8.874 8.997 1,681,558 8.9363 0.53%
2011-03-25 0 9.370 9.160 11.20 9.150 9.400 2,683,800 24,984,495 9.3094 8.883 8.684 10.62 8.675 8.912 2,830,865 8.8257 2.63%
2011-03-24 0 9.130 9.020 9.300 9.110 9.200 1,398,900 12,788,154 9.1416 8.656 8.551 8.817 8.637 8.722 1,475,556 8.6667 0.22%
2011-03-23 0 9.110 - 9.140 9.090 9.150 170,400 1,551,936 9.1076 8.637 - 8.665 8.618 8.675 179,737 8.6345 -0.22%
2011-03-22 0 9.130 - 9.280 9.060 9.140 175,200 1,589,457 9.0722 8.656 - 8.798 8.589 8.665 184,800 8.6009 1.22%
2011-03-21 0 9.020 - 9.150 8.980 9.020 705,900 6,351,210 8.9973 8.551 - 8.675 8.513 8.551 744,581 8.5299 1.12%
2011-03-18 0 8.920 - 9.010 8.900 9.020 1,058,100 9,482,214 8.9615 8.457 - 8.542 8.438 8.551 1,116,081 8.4960 0.22%
2011-03-17 0 8.900 8.850 9.400 8.860 8.990 2,447,400 21,793,455 8.9047 8.438 8.390 8.912 8.400 8.523 2,581,511 8.4421 -1.77%
2011-03-16 0 9.060 9.070 9.120 8.920 9.160 1,138,200 10,373,883 9.1143 8.589 8.599 8.646 8.457 8.684 1,200,570 8.6408 1.80%
2011-03-15 0 8.900 8.790 9.040 8.760 9.030 1,515,900 13,403,046 8.8416 8.438 8.333 8.570 8.305 8.561 1,598,967 8.3823 -1.98%
2011-03-14 0 9.080 8.840 9.150 8.960 8.960 900 8,064 8.9600 8.608 8.381 8.675 8.495 8.495 949 8.4945 0.33%
2011-03-11 0 9.050 9.010 9.150 8.980 9.110 386,400 3,499,503 9.0567 8.580 8.542 8.675 8.513 8.637 407,574 8.5862 -0.66%
2011-03-10 0 9.110 8.880 9.150 9.110 9.190 529,500 4,855,131 9.1693 8.637 8.419 8.675 8.637 8.713 558,515 8.6929 -2.04%
2011-03-09 0 9.300 9.240 9.400 9.290 9.400 2,261,400 21,034,545 9.3016 8.817 8.760 8.912 8.807 8.912 2,385,319 8.8183 -1.17%
2011-03-08 0 9.410 9.370 9.490 9.280 9.410 1,949,700 18,310,956 9.3917 8.921 8.883 8.997 8.798 8.921 2,056,538 8.9038 0.86%
2011-03-07 0 9.330 8.300 9.390 9.260 9.390 413,400 3,860,619 9.3387 8.845 7.869 8.902 8.779 8.902 436,053 8.8535 1.08%
2011-03-04 0 9.230 9.180 - 9.160 9.240 147,300 1,357,071 9.2130 8.750 8.703 - 8.684 8.760 155,372 8.7344 1.76%
2011-03-03 0 9.070 8.300 9.280 9.040 9.190 866,100 7,917,459 9.1415 8.599 7.869 8.798 8.570 8.713 913,560 8.6666 -0.55%
2011-03-02 0 9.120 8.300 - 8.930 9.120 1,561,200 14,149,701 9.0633 8.646 7.869 - 8.466 8.646 1,646,750 8.5925 -0.44%
2011-03-01 0 9.160 9.130 - 9.110 9.170 482,100 4,410,591 9.1487 8.684 8.656 - 8.637 8.694 508,518 8.6734 0.33%
2011-02-28 0 9.130 9.080 - 8.860 9.090 1,769,700 15,782,652 8.9183 8.656 8.608 - 8.400 8.618 1,866,675 8.4550 2.01%
2011-02-25 0 8.950 8.820 9.000 8.800 8.990 1,362,000 12,177,300 8.9407 8.485 8.362 8.532 8.343 8.523 1,436,634 8.4763 1.47%
2011-02-24 0 8.820 8.800 8.830 8.820 9.060 3,274,800 29,153,964 8.9025 8.362 8.343 8.371 8.362 8.589 3,454,250 8.4400 -0.68%
2011-02-23 0 8.880 8.860 8.930 8.870 8.980 2,454,300 21,894,741 8.9210 8.419 8.400 8.466 8.409 8.513 2,588,789 8.4575 -0.45%
2011-02-22 0 8.920 8.910 9.010 8.900 9.150 2,224,200 19,841,955 8.9209 8.457 8.447 8.542 8.438 8.675 2,346,080 8.4575 -2.83%
2011-02-21 0 9.180 9.080 - 9.040 9.220 2,739,300 25,063,986 9.1498 8.703 8.608 - 8.570 8.741 2,889,406 8.6744 1.55%
2011-02-18 0 9.040 8.700 9.200 9.030 9.110 6,681,600 60,555,168 9.0630 8.570 8.248 8.722 8.561 8.637 7,047,734 8.5921 -1.09%
2011-02-17 0 9.140 9.100 9.300 8.910 9.140 5,766,300 52,145,136 9.0431 8.665 8.627 8.817 8.447 8.665 6,082,278 8.5733 2.01%
2011-02-16 0 8.960 - 9.050 8.710 8.960 3,499,200 31,229,496 8.9248 8.495 - 8.580 8.258 8.495 3,690,947 8.4611 2.75%
2011-02-15 0 8.720 8.700 8.730 8.690 8.780 5,183,100 45,235,344 8.7275 8.267 8.248 8.276 8.239 8.324 5,467,120 8.2741 2.11%
2011-02-14 0 8.540 - 8.760 8.380 8.520 915,000 7,738,506 8.4574 8.096 - 8.305 7.945 8.077 965,140 8.0180 3.39%
2011-02-11 0 8.260 - - 8.180 8.310 9,393,000 77,343,690 8.2342 7.831 - - 7.755 7.878 9,907,711 7.8064 0.98%
2011-02-10 0 8.180 - - 8.090 8.210 3,670,500 30,025,392 8.1802 7.755 - - 7.670 7.783 3,871,634 7.7552 0.86%
2011-02-09 0 8.110 8.090 8.110 8.090 8.310 10,824,600 88,696,209 8.1939 7.689 7.670 7.689 7.670 7.878 11,417,759 7.7683 -1.82%
2011-02-08 0 8.260 8.240 8.270 8.210 8.320 8,447,400 69,635,976 8.2435 7.831 7.812 7.840 7.783 7.888 8,910,295 7.8152 -0.12%
2011-02-07 0 8.270 - 9.200 8.220 8.320 2,991,900 24,698,283 8.2550 7.840 - 8.722 7.793 7.888 3,155,848 7.8262 -0.24%
2011-02-02 0 8.290 8.270 9.280 8.280 8.310 1,231,500 10,207,950 8.2890 7.859 7.840 8.798 7.850 7.878 1,298,983 7.8584 0.61%
2011-02-01 0 8.240 8.220 9.100 8.180 8.250 1,703,100 13,992,414 8.2158 7.812 7.793 8.627 7.755 7.821 1,796,425 7.7890 1.10%
2011-01-31 0 8.150 8.050 9.100 8.100 8.130 375,000 3,041,250 8.1100 7.727 7.632 8.627 7.679 7.708 395,549 7.6887 0.74%
2011-01-28 0 8.090 - 10.20 8.010 8.120 365,100 2,934,807 8.0384 7.670 - 9.670 7.594 7.698 385,107 7.6208 0.75%
2011-01-27 0 8.030 - 9.200 7.930 8.060 1,971,900 15,788,577 8.0068 7.613 - 8.722 7.518 7.641 2,079,955 7.5908 2.03%
2011-01-26 0 7.870 7.770 9.100 7.820 7.890 3,622,200 28,500,564 7.8683 7.461 7.366 8.627 7.414 7.480 3,820,687 7.4595 0.51%
2011-01-25 0 7.830 7.670 7.830 7.770 7.870 1,760,400 13,776,861 7.8260 7.423 7.272 7.423 7.366 7.461 1,856,865 7.4194 -0.76%
2011-01-24 0 7.890 7.800 9.000 7.860 8.090 1,834,500 14,620,662 7.9698 7.480 7.395 8.532 7.452 7.670 1,935,026 7.5558 -1.99%
2011-01-21 0 8.050 7.900 9.170 8.040 8.160 1,497,600 12,113,574 8.0887 7.632 7.490 8.694 7.622 7.736 1,579,665 7.6684 -1.47%
2011-01-20 0 8.170 8.130 8.200 8.130 8.430 2,541,900 20,945,358 8.2400 7.746 7.708 7.774 7.708 7.992 2,681,189 7.8120 -3.20%
2011-01-19 0 8.440 8.370 8.460 8.260 8.520 1,235,700 10,402,989 8.4187 8.002 7.935 8.020 7.831 8.077 1,303,413 7.9813 2.43%
2011-01-18 0 8.240 8.140 8.260 8.220 8.260 1,663,500 13,715,070 8.2447 7.812 7.717 7.831 7.793 7.831 1,754,655 7.8164 0.61%
2011-01-17 0 8.190 8.180 8.250 8.180 8.380 1,495,500 12,318,483 8.2370 7.765 7.755 7.821 7.755 7.945 1,577,449 7.8091 -2.50%
2011-01-14 0 8.400 8.380 9.000 8.370 8.480 258,300 2,175,339 8.4218 7.964 7.945 8.532 7.935 8.039 272,454 7.9842 -2.67%
2011-01-13 0 8.630 8.500 9.100 8.600 8.730 2,108,700 18,206,826 8.6341 8.182 8.058 8.627 8.153 8.276 2,224,251 8.1856 -0.58%
2011-01-12 0 8.680 8.650 8.750 8.620 8.760 2,628,600 22,821,768 8.6821 8.229 8.201 8.295 8.172 8.305 2,772,640 8.2311 -0.12%
2011-01-11 0 8.690 8.600 8.700 8.600 8.740 3,357,900 29,225,238 8.7034 8.239 8.153 8.248 8.153 8.286 3,541,904 8.2513 -0.34%
2011-01-10 0 8.720 8.660 9.000 8.710 8.910 293,700 2,609,106 8.8836 8.267 8.210 8.532 8.258 8.447 309,794 8.4221 -2.13%
2011-01-07 0 8.910 8.860 9.000 8.860 9.040 4,515,600 40,409,052 8.9488 8.447 8.400 8.532 8.400 8.570 4,763,043 8.4839 -2.41%
2011-01-06 0 9.130 9.100 9.180 9.090 9.160 4,358,700 39,800,370 9.1312 8.656 8.627 8.703 8.618 8.684 4,597,545 8.6569 0.00%
2011-01-05 0 9.130 9.000 - 8.980 9.150 1,928,400 17,523,195 9.0869 8.656 8.532 - 8.513 8.675 2,034,071 8.6148 -0.22%
2011-01-04 0 9.150 9.010 9.200 9.010 9.140 948,300 8,608,566 9.0779 8.675 8.542 8.722 8.542 8.665 1,000,264 8.6063 2.46%
2011-01-03 0 8.930 8.900 - 8.810 8.940 6,965,400 61,855,455 8.8804 8.466 8.438 - 8.352 8.476 7,347,085 8.4190 1.59%
2010-12-31 0 8.790 8.740 8.890 8.630 8.800 2,693,700 23,553,573 8.7439 8.333 8.286 8.428 8.182 8.343 2,841,308 8.2897 2.81%
2010-12-30 0 8.550 8.330 8.570 8.360 8.570 2,902,500 24,671,397 8.5001 8.106 7.897 8.125 7.926 8.125 3,061,549 8.0585 1.79%
2010-12-29 0 8.400 - - 8.280 8.430 1,704,000 14,277,879 8.3790 7.964 - - 7.850 7.992 1,797,375 7.9437 1.57%
2010-12-28 0 8.270 8.210 - 8.210 8.310 1,674,600 13,856,439 8.2745 7.840 7.783 - 7.783 7.878 1,766,364 7.8446 -2.71%
2010-12-24 0 8.500 8.260 8.510 8.440 8.620 988,200 8,411,058 8.5115 8.058 7.831 8.068 8.002 8.172 1,042,351 8.0693 -1.39%
2010-12-23 0 8.620 - 9.000 8.620 8.800 2,529,600 21,965,562 8.6834 8.172 - 8.532 8.172 8.343 2,668,215 8.2323 -2.05%
2010-12-22 0 8.800 8.660 8.800 8.760 8.900 3,644,400 32,143,773 8.8200 8.343 8.210 8.343 8.305 8.438 3,844,103 8.3618 1.38%
2010-12-21 0 8.680 - - 8.650 8.790 3,426,300 29,866,773 8.7169 8.229 - - 8.201 8.333 3,614,052 8.2641 0.00%
2010-12-20 0 8.680 8.410 8.730 8.410 8.730 2,644,800 22,811,298 8.6250 8.229 7.973 8.276 7.973 8.276 2,789,728 8.1769 -0.34%
2010-12-17 0 8.710 8.500 8.720 8.610 8.720 1,407,900 12,219,474 8.6792 8.258 8.058 8.267 8.163 8.267 1,485,049 8.2283 1.52%
2010-12-16 0 8.580 8.500 - 8.560 8.690 2,323,800 19,954,092 8.5868 8.134 8.058 - 8.115 8.239 2,451,138 8.1407 -1.61%
2010-12-15 0 8.720 8.500 - 8.700 8.940 1,665,600 14,721,333 8.8385 8.267 8.058 - 8.248 8.476 1,756,870 8.3793 -2.02%
2010-12-14 0 8.900 8.870 9.200 8.800 8.900 3,361,800 29,778,726 8.8580 8.438 8.409 8.722 8.343 8.438 3,546,018 8.3978 0.11%
2010-12-13 0 8.890 8.500 - 8.680 8.930 1,124,100 9,932,805 8.8362 8.428 8.058 - 8.229 8.466 1,185,698 8.3772 2.89%
2010-12-10 0 8.640 8.500 - 8.460 8.550 1,311,600 11,146,068 8.4981 8.191 8.058 - 8.020 8.106 1,383,472 8.0566 1.53%
2010-12-09 0 8.510 - - 8.510 8.600 987,000 8,452,956 8.5643 8.068 - - 8.068 8.153 1,041,085 8.1194 -2.30%
2010-12-08 0 8.710 - 8.820 8.630 8.830 216,000 1,883,574 8.7203 8.258 - 8.362 8.182 8.371 227,836 8.2672 -1.02%
2010-12-07 0 8.800 8.600 8.940 8.500 8.840 204,900 1,786,944 8.7211 8.343 8.153 8.476 8.058 8.381 216,128 8.2680 3.29%
2010-12-06 0 8.520 - 8.810 8.500 8.820 493,500 4,275,936 8.6645 8.077 - 8.352 8.058 8.362 520,542 8.2144 -1.05%
2010-12-03 0 8.610 - 8.800 8.610 8.720 464,700 4,016,550 8.6433 8.163 - 8.343 8.163 8.267 490,164 8.1943 -2.05%
2010-12-02 0 8.790 8.690 8.810 8.720 8.810 266,100 2,329,860 8.7556 8.333 8.239 8.352 8.267 8.352 280,682 8.3007 2.09%
2010-12-01 0 8.610 8.460 8.800 8.400 8.640 301,200 2,557,308 8.4904 8.163 8.020 8.343 7.964 8.191 317,705 8.0493 1.06%
2010-11-30 0 8.520 8.470 8.560 8.220 8.560 3,225,600 27,098,667 8.4011 8.077 8.030 8.115 7.793 8.115 3,402,354 7.9647 -0.12%
2010-11-29 0 8.530 8.350 - 8.350 8.530 1,017,300 8,569,095 8.4234 8.087 7.916 - 7.916 8.087 1,073,045 7.9858 0.95%
2010-11-26 0 8.450 8.410 8.550 8.450 8.620 2,778,600 23,802,216 8.5663 8.011 7.973 8.106 8.011 8.172 2,930,860 8.1212 -1.86%
2010-11-25 0 8.610 8.560 8.610 8.440 8.660 4,080,600 35,117,262 8.6059 8.163 8.115 8.163 8.002 8.210 4,304,206 8.1588 2.14%
2010-11-24 0 8.430 8.360 8.510 8.330 8.480 1,932,300 16,242,096 8.4056 7.992 7.926 8.068 7.897 8.039 2,038,185 7.9689 1.69%
2010-11-23 0 8.290 8.270 8.390 8.290 8.520 1,006,200 8,479,794 8.4275 7.859 7.840 7.954 7.859 8.077 1,061,337 7.9897 -5.26%
2010-11-22 0 8.750 8.640 9.000 8.510 8.770 1,470,900 12,754,332 8.6711 8.295 8.191 8.532 8.068 8.314 1,551,501 8.2206 1.39%
2010-11-19 0 8.630 8.530 8.720 8.420 8.650 536,100 4,603,755 8.5875 8.182 8.087 8.267 7.983 8.201 565,477 8.1414 0.58%
2010-11-18 0 8.580 8.560 8.650 8.350 8.600 663,600 5,615,085 8.4616 8.134 8.115 8.201 7.916 8.153 699,964 8.0220 3.37%
2010-11-17 0 8.300 8.190 8.390 8.270 8.600 798,600 6,776,583 8.4856 7.869 7.765 7.954 7.840 8.153 842,361 8.0447 -3.26%
2010-11-16 0 8.580 8.550 - 8.530 9.080 2,215,800 19,658,286 8.8719 8.134 8.106 - 8.087 8.608 2,337,220 8.4110 -5.40%
2010-11-15 0 9.070 9.030 9.190 8.980 9.320 1,836,000 16,670,667 9.0799 8.599 8.561 8.713 8.513 8.836 1,936,608 8.6082 -2.68%
2010-11-12 0 9.320 9.340 - 9.250 9.900 1,049,700 9,978,249 9.5058 8.836 8.855 - 8.769 9.386 1,107,221 9.0120 -5.57%
2010-11-11 0 9.870 9.800 10.10 9.860 10.30 2,696,700 27,194,697 10.084 9.357 9.291 9.575 9.348 9.765 2,844,472 9.5605 -0.90%
2010-11-10 0 9.960 9.900 9.970 9.800 10.00 2,201,400 21,781,218 9.8943 9.443 9.386 9.452 9.291 9.480 2,322,031 9.3802 0.10%
2010-11-09 0 9.950 9.940 10.04 9.890 10.00 2,765,700 27,576,156 9.9708 9.433 9.424 9.518 9.376 9.480 2,917,253 9.4528 0.40%
2010-11-08 0 9.910 9.860 9.920 9.580 9.920 1,548,600 15,177,633 9.8009 9.395 9.348 9.405 9.082 9.405 1,633,459 9.2917 0.51%
2010-11-05 0 9.860 9.840 10.02 9.750 9.940 2,598,000 25,522,605 9.8239 9.348 9.329 9.499 9.243 9.424 2,740,363 9.3136 3.25%
2010-11-04 0 9.550 9.300 9.610 9.190 9.550 1,638,900 15,328,968 9.3532 9.054 8.817 9.111 8.713 9.054 1,728,707 8.8673 2.58%
2010-11-03 0 9.310 9.280 10.10 9.220 9.780 2,796,600 26,289,699 9.4006 8.826 8.798 9.575 8.741 9.272 2,949,846 8.9122 -3.72%
2010-11-02 0 9.670 9.600 10.06 9.610 10.04 1,509,600 14,866,098 9.8477 9.168 9.101 9.537 9.111 9.518 1,592,322 9.3361 1.47%
2010-11-01 0 9.530 9.530 - 9.360 9.570 1,760,700 16,625,721 9.4427 9.035 9.035 - 8.874 9.073 1,857,182 8.9521 5.07%
2010-10-29 0 9.070 8.600 - 9.000 9.080 427,200 3,862,140 9.0406 8.599 8.153 - 8.532 8.608 450,609 8.5709 1.45%
2010-10-28 0 8.940 8.890 - 9.000 9.170 2,355,900 21,314,664 9.0474 8.476 8.428 - 8.532 8.694 2,484,997 8.5773 -1.32%
2010-10-27 0 9.060 8.930 9.190 9.000 9.340 4,395,600 40,291,839 9.1664 8.589 8.466 8.713 8.532 8.855 4,636,467 8.6902 -3.00%
2010-10-26 0 9.340 9.220 9.340 9.300 9.450 3,869,400 36,247,902 9.3678 8.855 8.741 8.855 8.817 8.959 4,081,433 8.8812 -1.27%
2010-10-25 0 9.460 9.300 9.550 9.090 9.520 2,828,100 26,729,091 9.4513 8.969 8.817 9.054 8.618 9.025 2,983,072 8.9603 5.58%
2010-10-22 0 8.960 8.680 9.200 8.940 9.080 2,241,900 20,178,945 9.0008 8.495 8.229 8.722 8.476 8.608 2,364,750 8.5332 0.45%
2010-10-21 0 8.920 8.890 - 8.700 8.970 407,400 3,581,700 8.7916 8.457 8.428 - 8.248 8.504 429,724 8.3349 3.12%
2010-10-20 0 8.650 8.570 8.900 8.400 8.720 83,400 718,812 8.6188 8.201 8.125 8.438 7.964 8.267 87,970 8.1711 -3.57%
2010-10-19 0 8.970 8.750 8.980 8.600 8.990 504,000 4,484,106 8.8970 8.504 8.295 8.513 8.153 8.523 531,618 8.4348 3.22%
2010-10-18 0 8.690 8.650 - 8.690 9.100 115,200 1,035,012 8.9845 8.239 8.201 - 8.239 8.627 121,513 8.5177 -6.36%
2010-10-15 0 9.280 9.280 9.290 8.950 9.310 2,110,500 19,399,485 9.1919 8.798 8.798 8.807 8.485 8.826 2,226,150 8.7144 1.75%
2010-10-14 0 9.120 9.090 - 8.830 9.150 6,782,800 61,055,201 9.0015 8.646 8.618 - 8.371 8.675 7,154,479 8.5338 3.40%
2010-10-13 0 8.820 - - 8.680 8.850 3,449,700 30,293,964 8.7816 8.362 - - 8.229 8.390 3,638,734 8.3254 1.38%
2010-10-12 0 8.700 - 8.720 8.530 8.800 2,022,000 17,511,870 8.6607 8.248 - 8.267 8.087 8.343 2,132,800 8.2107 2.11%
2010-10-11 0 8.520 - - 8.490 8.710 2,022,300 17,316,852 8.5629 8.077 - - 8.049 8.258 2,133,117 8.1181 3.15%
2010-10-08 0 8.260 8.230 8.350 8.120 8.270 2,345,800 19,357,120 8.2518 7.831 7.802 7.916 7.698 7.840 2,474,344 7.8231 4.03%
2010-10-07 0 7.940 - - 7.940 7.980 670,200 5,337,855 7.9646 7.528 - - 7.528 7.565 706,925 7.5508 -0.63%
2010-10-06 0 7.990 7.850 - 7.970 7.980 550,200 4,387,896 7.9751 7.575 7.442 - 7.556 7.565 580,349 7.5608 1.27%
2010-10-05 0 7.890 7.870 - 7.830 7.910 750,900 5,916,537 7.8793 7.480 7.461 - 7.423 7.499 792,047 7.4699 -0.13%
2010-10-04 0 7.900 - - 7.800 7.880 563,100 4,423,137 7.8550 7.490 - - 7.395 7.471 593,956 7.4469 3.13%
2010-09-30 0 7.660 7.650 - 7.500 7.670 2,992,500 22,728,150 7.5950 7.262 7.253 - 7.110 7.272 3,156,481 7.2005 2.00%
2010-09-29 0 7.510 7.490 - 7.490 7.650 3,349,200 25,378,890 7.5776 7.120 7.101 - 7.101 7.253 3,532,727 7.1839 0.81%
2010-09-28 0 7.450 - - 7.450 7.540 1,670,400 12,501,516 7.4841 7.063 - - 7.063 7.148 1,761,933 7.0953 -0.53%
2010-09-27 0 7.490 7.460 - 7.230 7.470 2,583,600 19,208,760 7.4349 7.101 7.072 - 6.854 7.082 2,725,174 7.0486 4.76%
2010-09-24 0 7.150 7.140 - 7.080 7.150 4,270,500 30,381,855 7.1144 6.779 6.769 - 6.712 6.779 4,504,512 6.7448 0.14%
2010-09-22 0 7.140 7.130 - 7.080 7.150 4,169,700 29,684,592 7.1191 6.769 6.760 - 6.712 6.779 4,398,188 6.7493 0.99%
2010-09-21 0 7.070 6.980 - 7.070 7.090 4,704,600 33,324,165 7.0833 6.703 6.617 - 6.703 6.722 4,962,400 6.7153 -0.42%
2010-09-20 0 7.100 - - 7.060 7.170 4,603,200 32,835,138 7.1331 6.731 - - 6.693 6.798 4,855,443 6.7625 -0.56%
2010-09-17 0 7.140 7.120 7.170 6.960 7.200 1,808,100 12,922,416 7.1470 6.769 6.750 6.798 6.598 6.826 1,907,179 6.7757 2.29%
2010-09-16 0 6.980 6.980 - 6.860 7.030 3,963,000 27,602,793 6.9651 6.617 6.617 - 6.504 6.665 4,180,162 6.6033 -1.97%
2010-09-15 0 7.120 - - 7.060 7.150 3,918,600 27,792,642 7.0925 6.750 - - 6.693 6.779 4,133,329 6.7240 -0.70%
2010-09-14 0 7.170 7.160 7.180 7.130 7.200 5,464,200 39,235,554 7.1805 6.798 6.788 6.807 6.760 6.826 5,763,624 6.8074 0.42%
2010-09-13 0 7.140 7.120 7.150 7.070 7.160 2,782,200 19,854,684 7.1363 6.769 6.750 6.779 6.703 6.788 2,934,657 6.7656 1.85%
2010-09-10 0 7.010 7.000 7.020 6.950 7.060 4,830,000 33,860,700 7.0105 6.646 6.636 6.655 6.589 6.693 5,094,671 6.6463 -0.71%
2010-09-09 0 7.060 7.050 7.070 7.020 7.140 3,008,400 21,243,843 7.0615 6.693 6.684 6.703 6.655 6.769 3,173,252 6.6947 -0.84%
2010-09-08 0 7.120 7.040 7.220 7.050 7.180 2,293,500 16,383,303 7.1434 6.750 6.674 6.845 6.684 6.807 2,419,178 6.7723 0.85%
2010-09-07 0 7.060 7.040 7.060 6.980 7.070 2,247,300 15,779,754 7.0216 6.693 6.674 6.693 6.617 6.703 2,370,446 6.6569 2.02%
2010-09-06 0 6.920 6.880 - 6.830 6.930 1,409,100 9,720,483 6.8984 6.561 6.523 - 6.475 6.570 1,486,315 6.5400 2.82%
2010-09-03 0 6.730 - - 6.730 6.730 180,000 1,211,400 6.7300 6.380 - - 6.380 6.380 189,864 6.3804 -0.88%
2010-09-02 0 6.790 - - 6.740 6.810 2,079,000 14,081,610 6.7733 6.437 - - 6.390 6.456 2,192,924 6.4214 0.89%
2010-09-01 0 6.730 6.700 - 6.600 6.720 1,890,000 12,653,100 6.6948 6.380 6.352 - 6.257 6.371 1,993,567 6.3470 1.05%
2010-08-31 0 6.660 6.650 - 6.640 6.700 2,746,800 18,338,136 6.6762 6.314 6.305 - 6.295 6.352 2,897,317 6.3294 0.30%
2010-08-30 0 6.640 6.570 - 6.610 6.650 5,160,000 34,241,700 6.6360 6.295 6.229 - 6.267 6.305 5,442,754 6.2912 2.95%
2010-08-27 0 6.450 6.310 6.460 6.440 6.520 1,820,700 11,802,357 6.4823 6.115 5.982 6.124 6.105 6.181 1,920,470 6.1456 -0.46%
2010-08-26 0 6.480 6.470 6.490 6.460 6.570 4,504,500 29,332,305 6.5118 6.143 6.134 6.153 6.124 6.229 4,751,335 6.1735 0.00%
2010-08-25 0 6.480 - 6.480 6.440 6.600 7,166,100 46,569,219 6.4985 6.143 - 6.143 6.105 6.257 7,558,783 6.1609 -1.97%
2010-08-24 0 6.610 - - 6.600 6.700 3,823,800 25,343,937 6.6279 6.267 - - 6.257 6.352 4,033,334 6.2836 0.30%
2010-08-23 0 6.590 6.460 - 6.530 6.610 1,918,800 12,594,504 6.5637 6.248 6.124 - 6.191 6.267 2,023,945 6.2227 -0.90%
2010-08-20 0 6.650 - - 6.600 6.660 3,398,700 22,551,117 6.6352 6.305 - - 6.257 6.314 3,584,940 6.2905 -2.35%
2010-08-19 0 6.810 6.790 - 6.760 6.850 1,766,700 12,002,784 6.7939 6.456 6.437 - 6.409 6.494 1,863,510 6.4410 1.04%
2010-08-18 0 6.740 - - 6.700 6.740 772,500 5,184,111 6.7108 6.390 - - 6.352 6.390 814,831 6.3622 0.75%
2010-08-17 0 6.690 - - 6.630 6.670 840,000 5,580,000 6.6429 6.342 - - 6.286 6.323 886,030 6.2978 0.00%
2010-08-16 0 6.690 5.400 - 6.580 6.690 2,149,500 14,310,042 6.6574 6.342 5.119 - 6.238 6.342 2,267,287 6.3115 2.45%
2010-08-13 0 6.530 - - 6.520 6.550 3,129,300 20,453,553 6.5361 6.191 - - 6.181 6.210 3,300,777 6.1966 0.46%
2010-08-12 0 6.500 6.440 - 6.430 6.540 1,727,100 11,178,504 6.4724 6.162 6.105 - 6.096 6.200 1,821,740 6.1362 -1.07%
2010-08-11 0 6.570 6.540 - 6.530 6.600 3,758,400 24,653,820 6.5597 6.229 6.200 - 6.191 6.257 3,964,350 6.2189 -0.30%
2010-08-10 0 6.590 - - 6.580 6.820 3,763,800 24,989,808 6.6395 6.248 - - 6.238 6.466 3,970,046 6.2946 -2.51%
2010-08-09 0 6.760 - 6.870 6.670 6.770 3,396,600 22,857,888 6.7296 6.409 - 6.513 6.323 6.418 3,582,725 6.3800 2.27%
2010-08-06 0 6.610 6.590 6.640 6.450 6.630 6,369,600 41,767,245 6.5573 6.267 6.248 6.295 6.115 6.286 6,718,637 6.2166 1.54%
2010-08-05 0 6.510 - - 6.500 6.550 2,418,900 15,794,763 6.5297 6.172 - - 6.162 6.210 2,551,449 6.1905 -0.76%
2010-08-04 0 6.560 6.290 6.570 6.530 6.600 5,603,400 36,778,692 6.5636 6.219 5.963 6.229 6.191 6.257 5,910,451 6.2227 -0.30%
2010-08-03 0 6.580 - - 6.580 6.790 2,626,500 17,484,477 6.6569 6.238 - - 6.238 6.437 2,770,425 6.3111 -3.09%
2010-08-02 0 6.790 - - 6.690 6.790 1,507,500 10,155,549 6.7367 6.437 - - 6.342 6.437 1,590,107 6.3867 2.26%
2010-07-30 0 6.640 - - 6.560 6.670 4,060,200 26,819,214 6.6054 6.295 - - 6.219 6.323 4,282,688 6.2622 0.00%
2010-07-29 0 6.640 - - 6.560 6.660 1,209,000 8,014,710 6.6292 6.295 - - 6.219 6.314 1,275,250 6.2848 1.68%
2010-07-28 0 6.530 - 6.540 6.410 6.540 2,898,300 18,774,297 6.4777 6.191 - 6.200 6.077 6.200 3,057,119 6.1412 2.03%
2010-07-27 0 6.400 - - 6.370 6.420 1,290,000 8,250,900 6.3960 6.068 - - 6.039 6.086 1,360,689 6.0638 0.16%
2010-07-26 0 6.390 - 6.400 6.260 6.400 3,308,400 20,872,374 6.3089 6.058 - 6.068 5.935 6.068 3,489,692 5.9812 0.95%
2010-07-23 0 6.330 6.200 - 6.270 6.320 3,432,000 21,634,800 6.3038 6.001 5.878 - 5.944 5.992 3,620,064 5.9764 0.64%
2010-07-22 0 6.290 6.200 - 6.090 6.260 6,178,500 38,058,662 6.1599 5.963 5.878 - 5.774 5.935 6,517,065 5.8398 2.44%
2010-07-21 0 6.140 - - 6.050 6.160 7,574,700 46,141,239 6.0915 5.821 - - 5.736 5.840 7,989,773 5.7750 1.82%
2010-07-20 0 6.030 5.940 6.080 5.850 6.030 8,103,600 48,272,877 5.9570 5.717 5.631 5.764 5.546 5.717 8,547,656 5.6475 4.15%
2010-07-19 0 5.790 5.770 5.810 5.580 5.800 3,799,200 21,832,359 5.7466 5.489 5.470 5.508 5.290 5.499 4,007,386 5.4480 2.30%
2010-07-16 0 5.660 5.610 5.730 5.510 5.650 4,286,100 24,028,992 5.6063 5.366 5.319 5.432 5.224 5.356 4,520,967 5.3150 2.17%
2010-07-15 0 5.540 5.420 5.560 5.540 5.720 1,948,500 10,977,741 5.6339 5.252 5.138 5.271 5.252 5.423 2,055,273 5.3413 -1.95%
2010-07-14 0 5.650 5.650 - 5.650 5.710 1,503,600 8,522,889 5.6683 5.356 5.356 - 5.356 5.413 1,585,993 5.3738 1.44%
2010-07-13 0 5.570 - - 5.560 5.640 1,526,400 8,536,644 5.5927 5.281 - - 5.271 5.347 1,610,043 5.3021 -2.79%
2010-07-12 0 5.730 - - 5.670 5.740 1,599,600 9,132,141 5.7090 5.432 - - 5.375 5.442 1,687,254 5.4124 1.24%
2010-07-09 0 5.660 - - 5.470 5.670 1,487,100 8,304,792 5.5846 5.366 - - 5.186 5.375 1,568,589 5.2944 3.10%
2010-07-08 0 5.490 - - 5.480 5.540 1,165,200 6,429,642 5.5181 5.205 - - 5.195 5.252 1,229,050 5.2314 -0.54%
2010-07-07 0 5.520 - - 5.420 5.430 217,200 1,178,124 5.4241 5.233 - - 5.138 5.148 229,102 5.1424 0.00%
2010-07-06 0 5.520 - - 5.350 5.470 556,200 2,994,543 5.3839 5.233 - - 5.072 5.186 586,678 5.1042 3.76%
2010-07-05 0 5.320 5.260 5.330 5.250 5.360 1,043,400 5,546,499 5.3158 5.044 4.987 5.053 4.977 5.082 1,100,576 5.0396 -1.30%
2010-07-02 0 5.390 - - 5.300 5.440 623,100 3,343,731 5.3663 5.110 - - 5.025 5.157 657,244 5.0875 -3.23%
2010-06-30 0 5.570 - - 5.500 5.560 291,000 1,608,351 5.5270 5.281 - - 5.214 5.271 306,946 5.2398 -2.45%
2010-06-29 0 5.710 - - 5.700 5.950 1,944,300 11,236,644 5.7793 5.413 - - 5.404 5.641 2,050,842 5.4790 -4.52%
2010-06-28 0 5.980 - 6.000 5.960 6.070 573,300 3,440,331 6.0009 5.669 - 5.688 5.650 5.755 604,715 5.6892 -0.50%
2010-06-25 0 6.010 5.920 - 5.970 6.110 3,056,400 18,424,917 6.0283 5.698 5.612 - 5.660 5.793 3,223,883 5.7151 -0.99%
2010-06-24 0 6.070 5.970 - 6.040 6.120 954,300 5,796,273 6.0738 5.755 5.660 - 5.726 5.802 1,006,593 5.7583 -1.14%
2010-06-23 0 6.140 - 6.180 6.110 6.180 920,700 5,656,536 6.1437 5.821 - 5.859 5.793 5.859 971,152 5.8246 -0.97%
2010-06-22 0 6.200 - - 6.160 6.220 1,238,700 7,684,017 6.2033 5.878 - - 5.840 5.897 1,306,577 5.8810 0.00%
2010-06-21 0 6.200 - - 5.930 6.190 1,707,600 10,282,725 6.0217 5.878 - - 5.622 5.868 1,801,172 5.7089 2.82%
2010-06-18 0 6.030 - - 6.020 6.170 413,400 2,548,374 6.1644 5.717 - - 5.707 5.849 436,053 5.8442 -1.95%
2010-06-17 0 6.150 - - - - 0 0 - 5.831 - - - - 0 - -1.13%
2010-06-15 0 6.220 - - 6.200 6.210 270,000 1,675,800 6.2067 5.897 - - 5.878 5.887 284,795 5.8842 0.16%
2010-06-14 0 6.210 - - 6.210 6.270 160,800 1,004,808 6.2488 5.887 - - 5.887 5.944 169,611 5.9242 0.32%
2010-06-11 0 6.190 - - 6.130 6.200 369,600 2,279,760 6.1682 5.868 - - 5.812 5.878 389,853 5.8477 0.81%
2010-06-10 0 6.140 - - 6.130 6.200 694,200 4,284,438 6.1718 5.821 - - 5.812 5.878 732,240 5.8511 -1.13%
2010-06-09 0 6.210 - - 6.110 6.240 1,127,700 6,989,139 6.1977 5.887 - - 5.793 5.916 1,189,495 5.8757 1.80%
2010-06-08 0 6.100 6.100 6.110 6.060 6.090 225,300 1,366,101 6.0635 5.783 5.783 5.793 5.745 5.774 237,646 5.7485 0.49%
2010-06-07 0 6.070 - - 6.080 6.080 300 1,824 6.0800 5.755 - - 5.764 5.764 316 5.7641 -1.94%
2010-06-04 0 6.190 - - 6.140 6.190 204,000 1,257,060 6.1621 5.868 - - 5.821 5.868 215,179 5.8419 0.16%
2010-06-03 0 6.180 - - 6.250 6.340 616,800 3,868,836 6.2724 5.859 - - 5.925 6.011 650,599 5.9466 -0.96%
2010-06-02 0 6.240 6.020 - 6.120 6.250 424,200 2,632,212 6.2051 5.916 5.707 - 5.802 5.925 447,445 5.8828 0.32%
2010-06-01 0 6.220 6.020 - 6.180 6.300 654,000 4,104,192 6.2755 5.897 5.707 - 5.859 5.973 689,837 5.9495 0.32%
2010-05-31 0 6.200 6.020 - 6.210 6.330 136,200 853,971 6.2700 5.878 5.707 - 5.887 6.001 143,663 5.9442 -2.97%
2010-05-28 0 6.390 - - 6.410 6.480 363,300 2,342,982 6.4492 6.058 - - 6.077 6.143 383,208 6.1141 -0.78%
2010-05-27 0 6.440 6.160 - 6.430 6.440 1,800 11,577 6.4317 6.105 5.840 - 6.096 6.105 1,899 6.0975 2.88%
2010-05-26 0 6.260 6.020 - 6.270 6.310 475,800 2,990,817 6.2859 5.935 5.707 - 5.944 5.982 501,873 5.9593 -0.16%
2010-05-25 0 6.270 6.020 - 6.270 6.420 1,009,200 6,460,995 6.4021 5.944 5.707 - 5.944 6.086 1,064,501 6.0695 -2.64%
2010-05-24 0 6.440 - - 6.300 6.410 1,022,400 6,518,088 6.3753 6.105 - - 5.973 6.077 1,078,425 6.0441 5.40%
2010-05-20 0 6.110 - - 6.020 6.190 1,737,300 10,580,076 6.0900 5.793 - - 5.707 5.868 1,832,499 5.7736 -0.33%
2010-05-19 0 6.130 - - - - 0 0 - 5.812 - - - - 0 - -1.13%
2010-05-18 0 6.200 6.000 - 6.070 6.270 563,700 3,453,882 6.1272 5.878 5.688 - 5.755 5.944 594,589 5.8089 0.00%
2010-05-17 0 6.200 - - 6.370 6.370 600 3,822 6.3700 5.878 - - 6.039 6.039 633 6.0391 -4.17%
2010-05-14 0 6.470 - - 6.470 6.520 327,000 2,128,188 6.5082 6.134 - - 6.134 6.181 344,919 6.1701 -0.46%
2010-05-13 0 6.500 - - 6.200 6.500 637,500 4,106,742 6.4419 6.162 - - 5.878 6.162 672,433 6.1073 3.83%
2010-05-12 0 6.260 - - 6.150 6.490 820,500 5,104,353 6.2210 5.935 - - 5.831 6.153 865,461 5.8978 -0.16%
2010-05-11 0 6.270 - - 6.270 6.450 295,800 1,893,474 6.4012 5.944 - - 5.944 6.115 312,009 6.0687 0.00%
2010-05-10 0 6.270 - - - - 0 0 - 5.944 - - - - 0 - 1.29%
2010-05-07 0 6.190 6.150 - 6.170 6.270 521,700 3,238,509 6.2076 5.868 5.831 - 5.849 5.944 550,288 5.8851 -2.06%
2010-05-06 0 6.320 - - 6.300 6.420 404,400 2,573,064 6.3627 5.992 - - 5.973 6.086 426,560 6.0321 -3.22%
2010-05-05 0 6.530 - - 6.370 6.520 350,400 2,261,937 6.4553 6.191 - - 6.039 6.181 369,601 6.1199 -0.76%
2010-05-04 0 6.580 6.550 - - - 0 0 - 6.238 6.210 - - - 0 - -0.45%
2010-05-03 0 6.610 - - 6.660 6.660 300 1,998 6.6600 6.267 - - 6.314 6.314 316 6.3140 -0.75%
2010-04-30 0 6.660 - - 6.630 6.680 256,500 1,706,244 6.6520 6.314 - - 6.286 6.333 270,556 6.3064 0.45%
2010-04-29 0 6.630 - - - - 0 0 - 6.286 - - - - 0 - -0.90%
2010-04-28 0 6.690 - - - - 0 0 - 6.342 - - - - 0 - 1.36%
2010-04-27 0 6.600 - - 6.560 6.610 859,200 5,668,848 6.5978 6.257 - - 6.219 6.267 906,282 6.2551 -3.08%
2010-04-26 0 6.810 - - 6.810 6.900 453,600 3,110,529 6.8574 6.456 - - 6.456 6.542 478,456 6.5012 -0.87%
2010-04-23 0 6.870 - - 6.870 6.930 615,000 4,239,780 6.8940 6.513 - - 6.513 6.570 648,700 6.5358 -1.58%
2010-04-22 0 6.980 - - 6.910 6.990 599,400 4,151,112 6.9254 6.617 - - 6.551 6.627 632,246 6.5657 1.16%
2010-04-21 0 6.900 6.650 - 6.840 6.940 721,800 4,976,865 6.8951 6.542 6.305 - 6.485 6.579 761,353 6.5369 0.88%
2010-04-20 0 6.840 - - 6.800 6.800 60,000 408,000 6.8000 6.485 - - 6.447 6.447 63,288 6.4467 0.15%
2010-04-19 0 6.830 - - - - 0 0 - 6.475 - - - - 0 - -5.01%
2010-04-16 0 7.190 - - 7.190 7.190 1,500 10,785 7.1900 6.816 - - 6.816 6.816 1,582 6.8165 -0.96%
2010-04-15 0 7.260 - - - - 0 0 - 6.883 - - - - 0 - -0.27%
2010-04-14 0 7.280 - - - - 0 0 - 6.902 - - - - 0 - 0.97%
2010-04-13 0 7.210 - - - - 0 0 - 6.835 - - - - 0 - -0.41%
2010-04-12 0 7.240 - - 7.230 7.230 300 2,169 7.2300 6.864 - - 6.854 6.854 316 6.8544 0.28%
2010-04-09 0 7.220 - - 7.210 7.210 51,000 367,710 7.2100 6.845 - - 6.835 6.835 53,795 6.8354 1.12%
2010-04-08 0 7.140 - - - - 0 0 - 6.769 - - - - 0 - -1.24%
2010-04-07 0 7.230 - - 7.170 7.170 900 6,453 7.1700 6.854 - - 6.798 6.798 949 6.7975 1.69%
2010-04-01 0 7.110 - - 7.110 7.110 12,000 85,320 7.1100 6.741 - - 6.741 6.741 12,658 6.7406
2010-03-31 0 - - - - - 0 0 - - - - - - 0 -
2010-03-30 0 - - - - - 0 0 - - - - - - 0 -
2010-03-29 0 - - - - - 90,000 630,900 7.0100 - - - - - 94,932 6.6458
2010-03-26 0 - - - - - 0 0 - - - - - - 0 -
2010-03-25 0 - - - - - 0 0 - - - - - - 0 -

Copyright & disclaimer, Privacy policy

Back to top