YANTAI NORTH ANDRE JUICE CO., LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08259  2003-04-22  2011-01-18  2011-01-19
HK Main 02218  2011-01-19    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-20 0 14.45 14.34 14.52 14.30 14.74 74,000 1,069,495 14.453 14.45 14.34 14.52 14.30 14.74 74,000 14.453 0.35%
2026-03-19 0 14.40 14.38 14.40 14.30 14.78 107,000 1,554,200 14.525 14.40 14.38 14.40 14.30 14.78 107,000 14.525 -3.10%
2026-03-18 0 14.86 14.86 15.01 14.76 15.01 189,000 2,813,255 14.885 14.86 14.86 15.01 14.76 15.01 189,000 14.885 -0.54%
2026-03-17 0 14.94 14.83 14.98 14.83 15.07 63,400 947,994 14.953 14.94 14.83 14.98 14.83 15.07 63,400 14.953 0.00%
2026-03-16 0 14.94 14.90 14.96 14.80 15.23 82,200 1,229,385 14.956 14.94 14.90 14.96 14.80 15.23 82,200 14.956 -1.32%
2026-03-13 0 15.14 15.14 15.15 15.14 15.99 445,000 6,841,190 15.374 15.14 15.14 15.15 15.14 15.99 445,000 15.373 -4.66%
2026-03-12 0 15.88 15.81 15.88 15.80 15.89 167,500 2,654,015 15.845 15.88 15.81 15.88 15.80 15.89 167,500 15.845 -0.50%
2026-03-11 0 15.96 15.87 15.96 15.80 16.04 369,600 5,872,494 15.889 15.96 15.87 15.96 15.80 16.04 369,600 15.889 -0.19%
2026-03-10 0 15.99 15.87 15.99 15.84 15.99 170,000 2,706,635 15.921 15.99 15.87 15.99 15.84 15.99 170,000 15.921 0.57%
2026-03-09 0 15.90 15.90 15.92 15.41 15.94 293,000 4,593,675 15.678 15.90 15.90 15.92 15.41 15.94 293,000 15.678 -1.24%
2026-03-06 0 16.10 15.90 16.10 15.88 16.10 85,500 1,367,680 15.996 16.10 15.90 16.10 15.88 16.10 85,500 15.996 0.69%
2026-03-05 0 15.99 15.56 15.99 15.50 16.16 450,500 7,152,905 15.878 15.99 15.56 15.99 15.50 16.16 450,500 15.878 0.82%
2026-03-04 0 15.86 15.70 15.86 15.61 15.90 234,700 3,697,802 15.755 15.86 15.70 15.86 15.61 15.90 234,700 15.755 0.25%
2026-03-03 0 15.82 15.73 15.82 15.70 16.38 237,200 3,810,981 16.067 15.82 15.73 15.82 15.70 16.38 237,200 16.067 -2.59%
2026-03-02 0 16.24 16.15 16.24 15.91 16.24 216,000 3,475,820 16.092 16.24 16.15 16.24 15.91 16.24 216,000 16.092 0.56%
2026-02-27 0 16.15 16.01 16.15 15.88 16.15 170,200 2,733,219 16.059 16.15 16.01 16.15 15.88 16.15 170,200 16.059 0.69%
2026-02-26 0 16.04 16.04 16.07 15.71 16.04 142,000 2,253,845 15.872 16.04 16.04 16.07 15.71 16.04 142,000 15.872 0.00%
2026-02-25 0 16.04 16.02 16.04 15.95 16.07 86,000 1,377,990 16.023 16.04 16.02 16.04 15.95 16.07 86,000 16.023 0.12%
2026-02-24 0 16.02 15.96 16.02 15.67 16.09 132,000 2,108,020 15.970 16.02 15.96 16.02 15.67 16.09 132,000 15.970 2.23%
2026-02-23 0 15.67 15.67 16.28 15.66 16.08 10,500 166,310 15.839 15.67 15.67 16.28 15.66 16.08 10,500 15.839 0.06%
2026-02-20 0 15.66 15.61 16.00 15.66 16.05 13,000 206,565 15.890 15.66 15.61 16.00 15.66 16.05 13,000 15.890 -3.09%
2026-02-16 0 16.16 15.88 16.54 - - 0 0 - 16.16 15.88 16.54 - - 0 - 0.00%
2026-02-13 0 16.16 16.16 16.18 15.82 16.16 275,000 4,416,650 16.061 16.16 16.16 16.18 15.82 16.16 275,000 16.061 0.62%
2026-02-12 0 16.06 15.88 16.06 15.74 16.06 295,500 4,708,520 15.934 16.06 15.88 16.06 15.74 16.06 295,500 15.934 -0.62%
2026-02-11 0 16.16 16.10 16.16 15.87 16.17 192,000 3,076,110 16.021 16.16 16.10 16.16 15.87 16.17 192,000 16.021 0.37%
2026-02-10 0 16.10 15.93 16.11 15.86 16.28 321,500 5,151,040 16.022 16.10 15.93 16.11 15.86 16.28 321,500 16.022 -0.31%
2026-02-09 0 16.15 16.15 16.18 15.77 16.15 387,000 6,193,230 16.003 16.15 16.15 16.18 15.77 16.15 387,000 16.003 2.22%
2026-02-06 0 15.80 15.60 15.80 15.35 15.80 269,500 4,209,020 15.618 15.80 15.60 15.80 15.35 15.80 269,500 15.618 0.77%
2026-02-05 0 15.68 15.55 15.68 15.32 15.68 219,000 3,395,240 15.503 15.68 15.55 15.68 15.32 15.68 219,000 15.503 1.16%
2026-02-04 0 15.50 15.50 15.52 15.22 15.50 277,000 4,271,325 15.420 15.50 15.50 15.52 15.22 15.50 277,000 15.420 0.52%
2026-02-03 0 15.42 15.42 15.50 15.38 15.80 142,500 2,218,315 15.567 15.42 15.42 15.50 15.38 15.80 142,500 15.567 -3.20%
2026-02-02 0 15.93 15.22 15.93 15.03 16.20 515,800 7,997,980 15.506 15.93 15.22 15.93 15.03 16.20 515,800 15.506 -1.24%
2026-01-30 0 16.13 15.76 16.13 15.50 16.20 423,000 6,715,025 15.875 16.13 15.76 16.13 15.50 16.20 423,000 15.875 2.22%
2026-01-29 0 15.78 15.66 15.78 15.35 15.79 294,500 4,605,240 15.638 15.78 15.66 15.78 15.35 15.79 294,500 15.637 1.81%
2026-01-28 0 15.50 15.21 15.50 15.17 15.68 213,000 3,263,265 15.321 15.50 15.21 15.50 15.17 15.68 213,000 15.320 -0.39%
2026-01-27 0 15.56 15.54 15.67 15.16 15.78 184,000 2,873,650 15.618 15.56 15.54 15.67 15.16 15.78 184,000 15.618 -0.89%
2026-01-26 0 15.70 15.43 15.70 15.38 15.72 267,500 4,164,590 15.569 15.70 15.43 15.70 15.38 15.72 267,500 15.569 2.68%
2026-01-23 0 15.29 15.21 15.30 15.10 15.34 114,000 1,731,750 15.191 15.29 15.21 15.30 15.10 15.34 114,000 15.191 0.07%
2026-01-22 0 15.28 15.17 15.28 15.10 15.44 77,500 1,183,160 15.267 15.28 15.17 15.28 15.10 15.44 77,500 15.267 -0.71%
2026-01-21 0 15.39 15.29 15.39 15.21 15.46 134,500 2,063,905 15.345 15.39 15.29 15.39 15.21 15.46 134,500 15.345 -0.13%
2026-01-20 0 15.41 15.41 15.47 15.40 15.85 430,500 6,730,740 15.635 15.41 15.41 15.47 15.40 15.85 430,500 15.635 -0.19%
2026-01-19 0 15.44 15.33 15.44 14.77 15.79 1,127,400 17,432,313 15.462 15.44 15.33 15.44 14.77 15.79 1,127,400 15.462 3.07%
2026-01-16 0 14.98 14.78 14.98 14.71 14.98 112,500 1,672,195 14.864 14.98 14.78 14.98 14.71 14.98 112,500 14.864 0.00%
2026-01-15 0 14.98 14.74 14.98 14.62 15.02 142,900 2,117,950 14.821 14.98 14.74 14.98 14.62 15.02 142,900 14.821 -0.79%
2026-01-14 0 15.10 14.85 15.10 14.81 15.21 240,500 3,608,600 15.005 15.10 14.85 15.10 14.81 15.21 240,500 15.005 -0.26%
2026-01-13 0 15.14 15.10 15.14 14.61 15.15 533,000 7,963,475 14.941 15.14 15.10 15.14 14.61 15.15 533,000 14.941 4.41%
2026-01-09 0 14.50 14.39 14.50 14.28 15.01 378,000 5,447,175 14.411 14.50 14.39 14.50 14.28 15.01 378,000 14.411 -0.41%
2026-01-08 0 14.56 14.42 14.56 14.00 15.15 2,300,000 33,715,505 14.659 14.56 14.42 14.56 14.00 15.15 2,300,000 14.659 4.15%
2026-01-07 0 13.98 13.98 13.99 13.82 13.98 153,100 2,132,242 13.927 13.98 13.98 13.99 13.82 13.98 153,100 13.927 0.36%
2026-01-06 0 13.93 13.90 13.93 13.66 13.95 165,500 2,297,765 13.884 13.93 13.90 13.93 13.66 13.95 165,500 13.884 1.98%
2026-01-05 0 13.66 13.66 13.73 13.35 13.90 188,100 2,575,357 13.691 13.66 13.66 13.73 13.35 13.90 188,100 13.691 0.74%
2025-12-31 0 13.56 13.42 13.56 13.35 13.75 175,000 2,360,940 13.491 13.56 13.42 13.56 13.35 13.75 175,000 13.491 -1.74%
2025-12-30 0 13.80 13.51 13.80 13.50 14.00 221,000 3,033,210 13.725 13.80 13.51 13.80 13.50 14.00 221,000 13.725 -0.43%
2025-12-29 0 13.86 13.71 13.87 13.71 14.06 213,400 2,956,335 13.854 13.86 13.71 13.87 13.71 14.06 213,400 13.853 1.09%
2025-12-24 0 13.71 13.70 13.85 13.66 13.98 24,300 334,178 13.752 13.71 13.70 13.85 13.66 13.98 24,300 13.752 -0.58%
2025-12-23 0 13.79 13.72 13.81 13.72 13.91 60,812 839,147 13.799 13.79 13.72 13.81 13.72 13.91 60,812 13.799 -1.36%
2025-12-22 0 13.98 13.72 13.98 13.69 14.28 398,200 5,524,460 13.874 13.98 13.72 13.98 13.69 14.28 398,200 13.874 1.08%
2025-12-19 0 13.83 13.65 13.83 13.14 13.83 510,200 6,909,015 13.542 13.83 13.65 13.83 13.14 13.83 510,200 13.542 4.46%
2025-12-18 0 13.24 13.11 13.24 13.05 13.24 132,900 1,748,765 13.159 13.24 13.11 13.24 13.05 13.24 132,900 13.159 0.00%
2025-12-17 0 13.24 13.23 13.24 12.96 13.30 134,100 1,759,655 13.122 13.24 13.23 13.24 12.96 13.30 134,100 13.122 0.00%
2025-12-16 0 13.24 13.12 13.24 13.02 14.50 1,008,000 13,697,485 13.589 13.24 13.12 13.24 13.02 14.50 1,008,000 13.589 0.53%
2025-12-15 0 13.17 13.11 13.17 13.08 13.21 53,500 703,502 13.150 13.17 13.11 13.17 13.08 13.21 53,500 13.150 0.23%
2025-12-12 0 13.14 13.05 13.14 13.00 13.19 118,500 1,553,875 13.113 13.14 13.05 13.14 13.00 13.19 118,500 13.113 0.38%
2025-12-11 0 13.09 12.90 13.09 12.91 13.31 188,600 2,457,502 13.030 13.09 12.90 13.09 12.91 13.31 188,600 13.030 -0.98%
2025-12-10 0 13.22 13.05 13.22 13.01 13.34 192,000 2,508,570 13.066 13.22 13.05 13.22 13.01 13.34 192,000 13.065 0.69%
2025-12-09 0 13.13 13.13 13.23 13.13 13.46 225,500 2,991,590 13.267 13.13 13.13 13.23 13.13 13.46 225,500 13.266 -3.10%
2025-12-08 0 13.55 13.46 13.55 13.32 14.11 236,000 3,191,575 13.524 13.55 13.46 13.55 13.32 14.11 236,000 13.524 -2.80%
2025-12-05 0 13.94 13.76 13.94 13.68 13.94 249,500 3,449,405 13.825 13.94 13.76 13.94 13.68 13.94 249,500 13.825 1.90%
2025-12-04 0 13.68 13.68 13.75 13.59 13.83 226,500 3,097,745 13.677 13.68 13.68 13.75 13.59 13.83 226,500 13.677 -0.58%
2025-12-03 0 13.76 13.76 13.83 13.72 13.95 132,500 1,828,045 13.797 13.76 13.76 13.83 13.72 13.95 132,500 13.797 -1.29%
2025-12-02 0 13.94 13.94 13.99 13.92 14.08 58,000 811,480 13.991 13.94 13.94 13.99 13.92 14.08 58,000 13.991 -0.99%
2025-12-01 0 14.08 14.07 14.14 14.04 14.20 120,000 1,692,295 14.103 14.08 14.07 14.14 14.04 14.20 120,000 14.102 0.00%
2025-11-28 0 14.08 14.07 14.16 13.96 14.22 131,600 1,851,999 14.073 14.08 14.07 14.16 13.96 14.22 131,600 14.073 -0.28%
2025-11-27 0 14.12 14.12 14.14 14.07 14.31 61,000 862,730 14.143 14.12 14.12 14.14 14.07 14.31 61,000 14.143 -0.07%
2025-11-26 0 14.13 14.08 14.13 14.06 14.49 170,000 2,425,340 14.267 14.13 14.08 14.13 14.06 14.49 170,000 14.267 -0.21%
2025-11-25 0 14.16 14.10 14.16 14.02 14.52 150,600 2,143,552 14.233 14.16 14.10 14.16 14.02 14.52 150,600 14.233 1.51%
2025-11-24 0 13.95 13.86 13.95 13.58 13.97 136,900 1,892,321 13.823 13.95 13.86 13.95 13.58 13.97 136,900 13.823 1.23%
2025-11-21 0 13.78 13.78 13.80 13.61 14.19 365,500 5,060,865 13.846 13.78 13.78 13.80 13.61 14.19 365,500 13.846 -3.30%
2025-11-20 0 14.25 14.23 14.25 14.05 14.33 144,000 2,039,435 14.163 14.25 14.23 14.25 14.05 14.33 144,000 14.163 0.07%
2025-11-19 0 14.24 14.14 14.24 14.05 14.59 342,000 4,835,508 14.139 14.24 14.14 14.24 14.05 14.59 342,000 14.139 -1.59%
2025-11-18 0 14.47 14.40 14.48 14.39 15.17 328,500 4,787,090 14.573 14.47 14.40 14.48 14.39 15.17 328,500 14.573 -3.47%
2025-11-17 0 14.99 14.84 14.99 14.78 15.12 450,500 6,735,620 14.951 14.99 14.84 14.99 14.78 15.12 450,500 14.951 -1.32%
2025-11-14 0 15.19 15.18 15.19 15.18 15.70 294,100 4,514,789 15.351 15.19 15.18 15.19 15.18 15.70 294,100 15.351 -2.57%
2025-11-13 0 15.59 15.53 15.59 15.52 15.90 228,200 3,558,209 15.593 15.59 15.53 15.59 15.52 15.90 228,200 15.593 -0.70%
2025-11-12 0 15.70 15.68 15.70 15.51 15.90 525,500 8,208,725 15.621 15.70 15.68 15.70 15.51 15.90 525,500 15.621 0.77%
2025-11-11 0 15.58 15.52 15.58 15.33 16.21 679,100 10,606,177 15.618 15.58 15.52 15.58 15.33 16.21 679,100 15.618 -3.17%
2025-11-10 0 16.09 16.04 16.09 15.62 16.23 443,700 7,142,713 16.098 16.09 16.04 16.09 15.62 16.23 443,700 16.098 0.44%
2025-11-07 0 16.02 16.00 16.02 15.90 16.32 139,000 2,220,475 15.975 16.02 16.00 16.02 15.90 16.32 139,000 15.975 -1.11%
2025-11-06 0 16.20 16.16 16.20 15.86 16.20 143,500 2,310,400 16.100 16.20 16.16 16.20 15.86 16.20 143,500 16.100 1.50%
2025-11-05 0 15.96 15.96 16.06 15.70 16.18 127,000 2,025,470 15.949 15.96 15.96 16.06 15.70 16.18 127,000 15.949 0.13%
2025-11-04 0 15.94 15.92 15.99 15.78 16.18 197,500 3,143,125 15.915 15.94 15.92 15.99 15.78 16.18 197,500 15.915 -0.44%
2025-11-03 0 16.01 15.95 16.01 15.82 16.20 92,000 1,466,385 15.939 16.01 15.95 16.01 15.82 16.20 92,000 15.939 0.31%
2025-10-31 0 15.96 15.95 15.96 15.93 16.61 299,000 4,806,256 16.074 15.96 15.95 15.96 15.93 16.61 299,000 16.074 -2.68%
2025-10-30 0 16.40 16.26 16.40 16.22 16.68 194,500 3,181,454 16.357 16.40 16.26 16.40 16.22 16.68 194,500 16.357 -0.97%
2025-10-28 0 16.56 16.40 16.56 16.36 16.67 156,000 2,567,625 16.459 16.56 16.40 16.56 16.36 16.67 156,000 16.459 -0.12%
2025-10-27 0 16.58 16.35 16.58 16.13 16.69 978,000 16,130,970 16.494 16.58 16.35 16.58 16.13 16.69 978,000 16.494 0.79%
2025-10-24 0 16.45 16.25 16.46 16.01 16.56 458,500 7,477,345 16.308 16.45 16.25 16.46 16.01 16.56 458,500 16.308 2.49%
2025-10-23 0 16.05 16.04 16.15 15.63 18.65 1,369,240 22,416,871 16.372 16.05 16.04 16.15 15.63 18.65 1,369,240 16.372 -0.68%
2025-10-22 0 16.16 16.11 16.16 15.74 16.16 256,500 4,106,640 16.010 16.16 16.11 16.16 15.74 16.16 256,500 16.010 1.25%
2025-10-21 0 15.96 15.92 15.96 15.85 16.05 200,500 3,197,435 15.947 15.96 15.92 15.96 15.85 16.05 200,500 15.947 0.69%
2025-10-20 0 15.85 15.85 15.99 15.65 16.16 170,500 2,696,535 15.816 15.85 15.85 15.99 15.65 16.16 170,500 15.815 0.06%
2025-10-17 0 15.84 15.66 15.85 15.66 16.28 284,000 4,522,020 15.923 15.84 15.66 15.85 15.66 16.28 284,000 15.923 -2.10%
2025-10-16 0 16.18 16.16 16.18 16.15 16.47 70,500 1,142,120 16.200 16.18 16.16 16.18 16.15 16.47 70,500 16.200 -0.98%
2025-10-15 0 16.34 16.30 16.34 15.86 16.34 263,500 4,244,070 16.107 16.34 16.30 16.34 15.86 16.34 263,500 16.107 1.05%
2025-10-14 0 16.17 15.79 16.17 15.76 16.49 283,500 4,565,000 16.102 16.17 15.79 16.17 15.76 16.49 283,500 16.102 0.43%
2025-10-13 0 16.10 16.00 16.16 15.55 16.20 477,700 7,539,414 15.783 16.10 16.00 16.16 15.55 16.20 477,700 15.783 -0.62%
2025-10-10 0 16.20 16.20 16.21 15.77 16.30 565,000 9,096,510 16.100 16.20 16.20 16.21 15.77 16.30 565,000 16.100 2.34%
2025-10-09 0 15.83 15.66 15.83 15.65 15.98 484,500 7,652,151 15.794 15.83 15.66 15.83 15.65 15.98 484,500 15.794 0.76%
2025-10-08 0 15.71 15.60 15.90 15.50 15.76 65,500 1,018,675 15.552 15.71 15.60 15.90 15.50 15.76 65,500 15.552 -0.44%
2025-10-06 0 15.78 15.78 15.90 15.70 16.01 20,300 319,695 15.749 15.78 15.78 15.90 15.70 16.01 20,300 15.749 -1.50%
2025-10-03 0 16.02 16.02 16.06 16.02 16.10 10,500 168,420 16.040 16.02 16.02 16.06 16.02 16.10 10,500 16.040 -0.68%
2025-10-02 0 16.13 16.13 16.25 16.12 16.33 23,000 373,245 16.228 16.13 16.13 16.25 16.12 16.33 23,000 16.228 -1.22%
2025-09-30 0 16.33 16.29 16.33 15.98 16.37 525,000 8,528,815 16.245 16.33 16.29 16.33 15.98 16.37 525,000 16.245 0.80%
2025-09-29 0 16.20 16.10 16.20 15.99 16.25 171,000 2,761,480 16.149 16.20 16.10 16.20 15.99 16.25 171,000 16.149 1.00%
2025-09-26 0 16.04 16.02 16.04 16.00 16.29 226,500 3,652,145 16.124 16.04 16.02 16.04 16.00 16.29 226,500 16.124 -0.68%
2025-09-25 0 16.15 16.15 16.16 15.99 16.30 605,000 9,758,015 16.129 16.15 16.15 16.16 15.99 16.30 605,000 16.129 -1.28%
2025-09-24 0 16.36 16.32 16.36 16.23 16.39 195,000 3,182,155 16.319 16.36 16.32 16.36 16.23 16.39 195,000 16.319 0.06%
2025-09-23 0 16.35 16.33 16.42 16.24 16.48 259,000 4,232,055 16.340 16.35 16.33 16.42 16.24 16.48 259,000 16.340 -1.15%
2025-09-22 0 16.54 16.48 16.54 16.41 16.75 319,000 5,259,980 16.489 16.54 16.48 16.54 16.41 16.75 319,000 16.489 -1.25%
2025-09-19 0 16.75 16.61 16.75 16.50 16.87 317,000 5,286,880 16.678 16.75 16.61 16.75 16.50 16.87 317,000 16.678 -0.59%
2025-09-18 0 16.85 16.85 16.90 16.63 17.31 827,500 14,008,440 16.929 16.85 16.85 16.90 16.63 17.31 827,500 16.929 -1.75%
2025-09-17 0 17.15 17.06 17.15 17.03 17.57 572,000 9,825,015 17.177 17.15 17.06 17.15 17.03 17.57 572,000 17.177 -0.87%
2025-09-16 0 17.30 17.30 17.35 16.94 17.52 1,255,700 21,710,664 17.290 17.30 17.30 17.35 16.94 17.52 1,255,700 17.290 2.13%
2025-09-15 0 16.94 16.94 17.05 16.65 17.35 825,000 14,063,070 17.046 16.94 16.94 17.05 16.65 17.35 825,000 17.046 1.99%
2025-09-12 0 16.61 16.53 16.62 16.32 17.17 873,000 14,438,785 16.539 16.61 16.53 16.62 16.32 17.17 873,000 16.539 -1.77%
2025-09-11 0 16.91 16.91 16.98 16.90 17.17 336,500 5,719,175 16.996 16.91 16.91 16.98 16.90 17.17 336,500 16.996 -1.51%
2025-09-10 0 17.17 17.05 17.17 17.00 17.27 394,000 6,735,075 17.094 17.17 17.05 17.17 17.00 17.27 394,000 17.094 -0.35%
2025-09-09 0 17.23 17.18 17.23 17.00 17.66 681,000 11,750,960 17.255 17.23 17.18 17.23 17.00 17.66 681,000 17.255 -0.81%
2025-09-08 0 17.37 17.30 17.37 16.51 17.39 1,287,000 21,898,270 17.015 17.37 17.30 17.37 16.51 17.39 1,287,000 17.015 4.51%
2025-09-05 0 16.62 16.62 16.63 16.21 16.75 262,000 4,298,165 16.405 16.62 16.62 16.63 16.21 16.75 262,000 16.405 2.66%
2025-09-04 0 16.19 16.19 16.28 16.09 16.55 650,500 10,642,235 16.360 16.19 16.19 16.28 16.09 16.55 650,500 16.360 -0.31%
2025-09-03 0 16.24 16.21 16.24 16.17 16.69 450,000 7,334,255 16.298 16.24 16.21 16.24 16.17 16.69 450,000 16.298 -1.75%
2025-09-02 0 16.53 16.52 16.54 16.45 17.14 825,000 13,813,125 16.743 16.53 16.52 16.54 16.45 17.14 825,000 16.743 -3.90%
2025-09-01 0 17.20 17.20 17.22 17.02 17.30 812,000 13,948,950 17.179 17.20 17.20 17.22 17.02 17.30 812,000 17.179 -0.86%
2025-08-29 0 17.35 17.35 17.38 17.19 17.93 1,023,600 17,919,098 17.506 17.35 17.35 17.38 17.19 17.93 1,023,600 17.506 -1.92%
2025-08-28 0 17.69 17.69 17.72 17.41 17.90 950,500 16,771,045 17.644 17.69 17.69 17.72 17.41 17.90 950,500 17.644 -0.51%
2025-08-27 0 17.78 17.71 17.81 17.65 18.13 1,256,000 22,452,840 17.877 17.78 17.71 17.81 17.65 18.13 1,256,000 17.876 -2.04%
2025-08-26 0 18.15 18.14 18.15 18.08 18.50 826,500 15,041,570 18.199 18.15 18.14 18.15 18.08 18.50 826,500 18.199 -0.27%
2025-08-25 0 18.20 18.19 18.20 17.95 18.66 991,000 18,006,645 18.170 18.20 18.19 18.20 17.95 18.66 991,000 18.170 -0.38%
2025-08-22 0 18.27 18.27 18.29 18.16 18.60 981,500 18,000,315 18.340 18.27 18.27 18.29 18.16 18.60 981,500 18.340 -0.81%
2025-08-21 0 18.42 18.42 18.43 18.10 18.72 2,258,900 41,565,100 18.401 18.42 18.42 18.43 18.10 18.72 2,258,900 18.401 0.88%
2025-08-20 0 18.26 18.22 18.26 17.89 18.34 1,437,000 26,000,245 18.093 18.26 18.22 18.26 17.89 18.34 1,437,000 18.093 0.72%
2025-08-19 0 18.13 18.13 18.18 18.00 19.11 2,162,500 39,766,845 18.389 18.13 18.13 18.18 18.00 19.11 2,162,500 18.389 -2.42%
2025-08-18 0 18.58 18.57 18.58 18.49 18.97 1,239,100 23,169,753 18.699 18.58 18.57 18.58 18.49 18.97 1,239,100 18.699 1.25%
2025-08-15 0 18.35 18.35 18.36 17.64 18.40 1,412,391 25,637,350 18.152 18.35 18.35 18.36 17.64 18.40 1,412,391 18.152 2.23%
2025-08-14 0 17.95 17.92 17.95 17.61 18.19 1,095,600 19,578,814 17.870 17.95 17.92 17.95 17.61 18.19 1,095,600 17.870 -0.50%
2025-08-13 0 18.04 18.03 18.05 17.88 18.29 1,232,500 22,166,987 17.985 18.04 18.03 18.05 17.88 18.29 1,232,500 17.985 -1.10%
2025-08-12 0 18.24 18.20 18.24 18.00 18.59 932,500 17,050,500 18.285 18.24 18.20 18.24 18.00 18.59 932,500 18.285 -0.65%
2025-08-11 0 18.36 18.36 18.40 17.85 18.47 1,369,200 24,933,668 18.210 18.36 18.36 18.40 17.85 18.47 1,369,200 18.210 1.66%
2025-08-08 0 18.06 18.00 18.08 17.88 18.99 2,019,600 36,853,237 18.248 18.06 18.00 18.08 17.88 18.99 2,019,600 18.248 -4.24%
2025-08-07 0 18.86 18.79 18.87 18.17 19.05 2,073,600 38,615,726 18.623 18.86 18.79 18.87 18.17 19.05 2,073,600 18.623 2.56%
2025-08-06 0 18.39 18.17 18.39 18.14 18.70 858,500 15,655,565 18.236 18.39 18.17 18.39 18.14 18.70 858,500 18.236 -0.54%
2025-08-05 0 18.49 18.45 18.49 18.13 18.88 1,423,500 26,255,787 18.445 18.49 18.45 18.49 18.13 18.88 1,423,500 18.445 1.65%
2025-08-04 0 18.19 18.19 18.20 17.53 18.20 1,739,000 30,930,190 17.786 18.19 18.19 18.20 17.53 18.20 1,739,000 17.786 0.50%
2025-08-01 0 18.10 18.02 18.10 17.94 19.86 5,289,400 97,519,176 18.437 18.10 18.02 18.10 17.94 19.86 5,289,400 18.437 -7.93%
2025-07-31 0 19.66 19.66 19.68 18.60 21.00 12,778,500 253,328,290 19.825 19.66 19.66 19.68 18.60 21.00 12,778,500 19.825 4.13%
2025-07-30 0 18.88 18.88 18.92 18.22 19.34 4,217,613 79,751,597 18.909 18.88 18.88 18.92 18.22 19.34 4,217,613 18.909 1.83%
2025-07-29 0 18.54 18.54 18.56 17.74 18.80 4,207,200 77,018,889 18.306 18.54 18.54 18.56 17.74 18.80 4,207,200 18.306 4.16%
2025-07-28 0 17.80 17.80 17.82 17.64 18.06 1,382,000 24,647,560 17.835 17.80 17.80 17.82 17.64 18.06 1,382,000 17.835 -0.11%
2025-07-25 0 17.82 17.80 17.82 17.72 18.08 846,000 15,091,730 17.839 17.82 17.80 17.82 17.72 18.08 846,000 17.839 0.22%
2025-07-24 0 17.78 17.76 17.78 17.68 17.88 880,500 15,639,960 17.763 17.78 17.76 17.78 17.68 17.88 880,500 17.763 0.23%
2025-07-23 0 17.74 17.70 17.74 17.58 17.98 1,473,500 26,050,180 17.679 17.74 17.70 17.74 17.58 17.98 1,473,500 17.679 -1.33%
2025-07-22 0 17.98 17.90 17.98 17.86 18.26 1,131,500 20,406,910 18.035 17.98 17.90 17.98 17.86 18.26 1,131,500 18.035 -0.22%
2025-07-21 0 18.02 18.00 18.02 17.56 18.10 1,615,000 28,793,630 17.829 18.02 18.00 18.02 17.56 18.10 1,615,000 17.829 -0.22%
2025-07-18 0 18.06 18.02 18.06 17.88 18.10 949,500 17,097,740 18.007 18.06 18.02 18.06 17.88 18.10 949,500 18.007 0.56%
2025-07-17 0 17.96 17.94 17.96 17.50 18.06 1,565,600 27,866,644 17.799 17.96 17.94 17.96 17.50 18.06 1,565,600 17.799 0.90%
2025-07-16 0 17.80 17.78 17.80 17.76 18.80 2,628,600 47,569,885 18.097 17.80 17.78 17.80 17.76 18.80 2,628,600 18.097 -4.71%
2025-07-15 0 18.68 18.64 18.68 18.40 20.20 3,597,700 68,348,460 18.998 18.68 18.64 18.68 18.40 20.20 3,597,700 18.998 -3.21%
2025-07-14 0 19.30 19.30 19.32 18.56 19.66 4,004,150 76,434,231 19.089 19.30 19.30 19.32 18.56 19.66 4,004,150 19.089 3.10%
2025-07-11 0 18.72 18.72 18.76 18.46 19.36 8,953,500 168,538,550 18.824 18.72 18.72 18.76 18.46 19.36 8,953,500 18.824 0.43%
2025-07-10 0 18.64 18.60 18.64 18.18 19.38 4,601,500 85,993,370 18.688 18.64 18.60 18.64 18.18 19.38 4,601,500 18.688 2.42%
2025-07-09 0 18.20 18.20 18.30 17.82 18.90 4,508,100 83,368,438 18.493 18.20 18.20 18.30 17.82 18.90 4,508,100 18.493 1.11%
2025-07-08 0 18.00 17.98 18.00 17.86 18.14 1,162,500 20,929,610 18.004 18.00 17.98 18.00 17.86 18.14 1,162,500 18.004 0.11%
2025-07-07 0 17.98 17.94 17.98 17.66 18.30 1,829,500 32,878,420 17.971 17.98 17.94 17.98 17.66 18.30 1,829,500 17.971 2.16%
2025-07-04 0 17.60 17.60 17.74 17.56 17.80 1,124,500 19,889,280 17.687 17.60 17.60 17.74 17.56 17.80 1,124,500 17.687 -0.56%
2025-07-03 0 17.70 17.70 17.78 17.58 18.14 1,253,000 22,209,020 17.725 17.70 17.70 17.78 17.58 18.14 1,253,000 17.725 -1.45%
2025-07-02 0 17.96 17.88 17.96 17.26 18.02 2,214,000 39,180,970 17.697 17.96 17.88 17.96 17.26 18.02 2,214,000 17.697 1.47%
2025-06-30 0 17.70 17.66 17.70 17.62 18.26 2,292,000 40,888,870 17.840 17.70 17.66 17.70 17.62 18.26 2,292,000 17.840 -2.10%
2025-06-27 0 18.08 18.02 18.08 17.36 18.38 3,435,500 62,038,170 18.058 18.08 18.02 18.08 17.36 18.38 3,435,500 18.058 2.61%
2025-06-26 0 17.62 17.62 17.64 17.30 18.30 5,406,320 96,466,261 17.843 17.62 17.62 17.64 17.30 18.30 5,406,320 17.843 0.11%
2025-06-25 0 17.60 17.58 17.60 16.88 17.72 4,548,500 78,996,110 17.368 17.60 17.58 17.60 16.88 17.72 4,548,500 17.368 4.60%
2025-06-24 0 17.10 17.06 17.10 16.44 17.26 3,524,500 59,823,370 16.974 16.83 16.79 16.83 16.18 16.98 3,581,728 16.702 4.14%
2025-06-23 0 16.42 16.42 16.44 16.30 16.88 800,110 13,159,228 16.447 16.16 16.16 16.18 16.04 16.61 813,102 16.184 -1.08%
2025-06-20 0 16.60 16.60 16.66 16.52 17.04 2,866,500 48,133,840 16.792 16.33 16.33 16.39 16.26 16.77 2,913,044 16.524 -2.24%
2025-06-19 0 16.98 16.98 17.14 16.80 17.96 3,131,461 53,520,559 17.091 16.71 16.71 16.87 16.53 17.67 3,182,307 16.818 -4.18%
2025-06-18 0 17.72 17.70 17.72 17.12 17.90 3,105,000 54,553,370 17.570 17.44 17.42 17.44 16.85 17.61 3,155,417 17.289 1.61%
2025-06-17 0 17.44 17.42 17.44 17.06 18.46 6,709,000 116,480,686 17.362 17.16 17.14 17.16 16.79 18.17 6,817,935 17.084 -4.39%
2025-06-16 0 18.24 18.22 18.24 17.02 19.30 17,068,000 316,032,750 18.516 17.95 17.93 17.95 16.75 18.99 17,345,137 18.220 6.05%
2025-06-13 0 17.20 17.20 17.24 16.08 19.88 24,344,806 430,157,067 17.669 16.93 16.93 16.96 15.82 19.56 24,740,098 17.387 6.04%
2025-06-12 0 16.22 16.22 16.24 15.94 16.48 1,537,500 24,793,750 16.126 15.96 15.96 15.98 15.69 16.22 1,562,465 15.868 0.62%
2025-06-11 0 16.12 16.10 16.12 15.94 16.34 2,233,000 36,012,873 16.128 15.86 15.84 15.86 15.69 16.08 2,269,258 15.870 0.88%
2025-06-10 0 15.98 15.96 15.98 15.32 16.28 3,512,000 55,689,158 15.857 15.72 15.70 15.72 15.08 16.02 3,569,025 15.603 -1.11%
2025-06-09 0 16.16 16.14 16.16 15.82 17.16 4,384,376 71,493,730 16.307 15.90 15.88 15.90 15.57 16.89 4,455,566 16.046 -4.72%
2025-06-06 0 16.96 16.84 16.96 16.80 17.86 2,428,500 41,648,300 17.150 16.69 16.57 16.69 16.53 17.57 2,467,932 16.876 -1.40%
2025-06-05 0 17.20 17.20 17.22 17.10 18.70 9,533,500 169,280,786 17.756 16.93 16.93 16.94 16.83 18.40 9,688,297 17.473 0.47%
2025-06-04 0 17.12 17.10 17.12 15.86 17.34 13,322,800 221,192,374 16.603 16.85 16.83 16.85 15.61 17.06 13,539,125 16.337 7.00%
2025-06-03 0 16.00 16.00 16.02 15.72 16.24 2,188,000 35,015,780 16.004 15.74 15.74 15.76 15.47 15.98 2,223,527 15.748 0.00%
2025-06-02 0 16.00 16.00 16.10 15.42 16.28 231,300 3,625,468 15.674 15.74 15.74 15.84 15.17 16.02 235,056 15.424 0.25%
2025-05-30 0 15.96 15.94 15.96 15.86 16.58 2,565,000 41,396,660 16.139 15.70 15.69 15.70 15.61 16.32 2,606,648 15.881 -2.80%
2025-05-29 0 16.42 16.40 16.42 16.30 16.98 3,744,200 61,604,121 16.453 16.16 16.14 16.16 16.04 16.71 3,804,995 16.190 -1.44%
2025-05-28 0 16.66 16.64 16.66 16.10 17.00 6,402,000 106,179,118 16.585 16.39 16.37 16.39 15.84 16.73 6,505,951 16.320 1.22%
2025-05-27 0 16.46 16.46 16.48 16.32 17.70 3,878,350 65,427,608 16.870 16.20 16.20 16.22 16.06 17.42 3,941,324 16.600 -1.08%
2025-05-26 0 16.64 16.58 16.64 16.28 17.28 2,220,500 36,970,190 16.650 16.37 16.32 16.37 16.02 17.00 2,256,555 16.383 -2.23%
2025-05-23 0 17.02 17.02 17.04 16.98 17.56 2,314,600 39,934,110 17.253 16.75 16.75 16.77 16.71 17.28 2,352,183 16.977 -1.73%
2025-05-22 0 17.32 17.32 17.36 17.10 17.80 2,115,600 36,833,000 17.410 17.04 17.04 17.08 16.83 17.52 2,149,951 17.132 -2.48%
2025-05-21 0 17.76 17.68 17.76 17.08 17.88 3,697,200 64,832,946 17.536 17.48 17.40 17.48 16.81 17.59 3,757,232 17.256 1.37%
2025-05-20 0 17.52 17.50 17.52 16.96 18.54 7,125,300 124,496,546 17.473 17.24 17.22 17.24 16.69 18.24 7,240,995 17.193 -4.78%
2025-05-19 0 18.40 18.38 18.40 17.92 19.80 9,661,400 182,115,426 18.850 18.11 18.09 18.11 17.63 19.48 9,818,274 18.549 2.22%
2025-05-16 0 18.00 17.98 18.00 17.56 19.96 8,928,500 162,418,410 18.191 17.71 17.69 17.71 17.28 19.64 9,073,474 17.900 -9.00%
2025-05-15 0 19.78 19.78 19.80 19.50 21.70 14,179,600 291,514,400 20.559 19.46 19.46 19.48 19.19 21.35 14,409,837 20.230 -4.21%
2025-05-14 0 20.65 20.60 20.65 19.72 23.50 27,187,500 590,289,890 21.712 20.32 20.27 20.32 19.40 23.12 27,628,949 21.365 8.12%
2025-05-13 0 19.10 18.94 19.10 17.92 19.94 7,901,700 150,802,374 19.085 18.79 18.64 18.79 17.63 19.62 8,030,002 18.780 3.35%
2025-05-12 0 18.48 18.46 18.48 17.02 21.60 20,996,000 408,276,830 19.446 18.18 18.17 18.18 16.75 21.25 21,336,917 19.135 3.82%
2025-05-09 0 17.80 17.76 17.80 14.52 24.50 55,218,561 1,112,093,688 20.140 17.52 17.48 17.52 14.29 24.11 56,115,157 19.818 23.96%
2025-05-08 0 14.36 14.30 14.36 14.22 16.06 2,756,500 40,989,070 14.870 14.13 14.07 14.13 13.99 15.80 2,801,258 14.632 -3.62%
2025-05-07 0 14.90 14.90 14.92 13.76 19.50 12,138,700 204,598,136 16.855 14.66 14.66 14.68 13.54 19.19 12,335,799 16.586 -6.88%
2025-05-06 0 16.00 15.98 16.00 10.46 23.95 25,960,510 433,295,583 16.691 15.74 15.72 15.74 10.29 23.57 26,382,036 16.424 52.38%
2025-05-02 0 10.50 10.40 10.66 10.30 10.46 5,000 51,960 10.392 10.33 10.23 10.49 10.14 10.29 5,081 10.226 -0.38%
2025-04-30 0 10.54 10.38 10.56 10.34 10.60 131,500 1,377,100 10.472 10.37 10.21 10.39 10.17 10.43 133,635 10.305 1.15%
2025-04-29 0 10.42 10.26 10.42 10.20 10.44 158,000 1,634,780 10.347 10.25 10.10 10.25 10.04 10.27 160,565 10.181 0.58%
2025-04-28 0 10.36 10.36 10.38 10.10 10.42 96,500 990,840 10.268 10.19 10.19 10.21 9.939 10.25 98,067 10.104 -0.38%
2025-04-25 0 10.40 10.40 10.46 10.34 10.56 142,500 1,489,750 10.454 10.23 10.23 10.29 10.17 10.39 144,814 10.287 -0.76%
2025-04-24 0 10.48 10.42 10.48 10.40 10.50 105,000 1,096,260 10.441 10.31 10.25 10.31 10.23 10.33 106,705 10.274 -0.76%
2025-04-23 0 10.56 10.54 10.60 10.22 10.70 374,500 3,924,880 10.480 10.39 10.37 10.43 10.06 10.53 380,581 10.313 3.33%
2025-04-22 0 10.22 10.22 10.24 10.00 10.66 524,000 5,338,920 10.189 10.06 10.06 10.08 9.840 10.49 532,508 10.026 -3.40%
2025-04-17 0 10.58 10.58 10.72 10.44 12.54 2,160,500 24,514,860 11.347 10.41 10.41 10.55 10.27 12.34 2,195,580 11.166 1.15%
2025-04-16 0 10.46 10.46 10.52 10.22 10.52 264,000 2,748,280 10.410 10.29 10.29 10.35 10.06 10.35 268,287 10.244 2.55%
2025-04-15 0 10.20 10.10 10.24 10.00 10.24 90,000 915,680 10.174 10.04 9.939 10.08 9.840 10.08 91,461 10.012 0.99%
2025-04-14 0 10.10 10.10 10.14 10.08 10.38 96,600 985,246 10.199 9.939 9.939 9.978 9.919 10.21 98,169 10.036 -0.39%
2025-04-11 0 10.14 10.12 10.16 9.700 10.28 193,000 1,947,495 10.091 9.978 9.958 9.998 9.545 10.12 196,134 9.9294 4.32%
2025-04-10 0 9.720 9.690 9.730 9.520 9.880 187,500 1,827,700 9.7477 9.565 9.535 9.575 9.368 9.722 190,544 9.5920 2.53%
2025-04-09 0 9.480 9.480 9.540 9.100 9.560 58,500 550,430 9.4091 9.329 9.329 9.388 8.955 9.407 59,450 9.2587 0.85%
2025-04-08 0 9.400 9.310 9.410 9.160 9.520 122,500 1,135,185 9.2668 9.250 9.161 9.260 9.014 9.368 124,489 9.1188 3.87%
2025-04-07 0 9.050 9.050 9.120 9.030 10.10 293,000 2,744,180 9.3658 8.905 8.905 8.974 8.886 9.939 297,758 9.2162 -12.14%
2025-04-03 0 10.30 10.16 10.30 10.02 10.30 47,500 483,760 10.184 10.14 9.998 10.14 9.860 10.14 48,271 10.022 0.19%
2025-04-02 0 10.28 10.24 10.28 10.20 10.34 60,500 620,920 10.263 10.12 10.08 10.12 10.04 10.17 61,482 10.099 -0.19%
2025-04-01 0 10.30 10.20 10.30 9.960 10.38 117,500 1,203,818 10.245 10.14 10.04 10.14 9.801 10.21 119,408 10.082 1.98%
2025-03-31 0 10.10 9.980 10.10 9.910 10.12 74,200 740,561 9.9806 9.939 9.821 9.939 9.752 9.958 75,405 9.8211 -1.56%
2025-03-28 0 10.26 10.08 10.28 10.08 10.58 169,500 1,751,500 10.333 10.10 9.919 10.12 9.919 10.41 172,252 10.168 0.59%
2025-03-27 0 10.20 10.04 10.20 10.04 10.20 80,500 817,140 10.151 10.04 9.880 10.04 9.880 10.04 81,807 9.9886 0.59%
2025-03-26 0 10.14 9.980 10.14 9.910 10.38 104,000 1,048,215 10.079 9.978 9.821 9.978 9.752 10.21 105,689 9.9180 2.84%
2025-03-25 0 9.860 9.860 10.02 9.850 10.64 284,100 2,920,775 10.281 9.702 9.702 9.860 9.693 10.47 288,713 10.117 -1.20%
2025-03-24 0 9.980 9.940 9.980 9.800 9.990 123,000 1,215,230 9.8799 9.821 9.781 9.821 9.643 9.830 124,997 9.7221 1.11%
2025-03-21 0 9.870 9.870 9.890 9.820 10.12 232,000 2,296,270 9.8977 9.712 9.712 9.732 9.663 9.958 235,767 9.7396 -2.08%
2025-03-20 0 10.08 10.08 10.10 10.08 10.30 195,000 1,986,890 10.189 9.919 9.919 9.939 9.919 10.14 198,166 10.026 -2.33%
2025-03-19 0 10.32 10.30 10.32 10.26 10.46 123,500 1,279,870 10.363 10.16 10.14 10.16 10.10 10.29 125,505 10.198 0.19%
2025-03-18 0 10.30 10.26 10.30 10.12 10.60 158,000 1,625,190 10.286 10.14 10.10 10.14 9.958 10.43 160,565 10.122 0.98%
2025-03-17 0 10.20 10.08 10.20 10.02 10.26 179,500 1,817,470 10.125 10.04 9.919 10.04 9.860 10.10 182,415 9.9634 -0.20%
2025-03-14 0 10.22 10.18 10.22 10.08 10.40 467,500 4,770,390 10.204 10.06 10.02 10.06 9.919 10.23 475,091 10.041 1.19%
2025-03-13 0 10.10 10.10 10.16 9.960 10.36 252,500 2,566,570 10.165 9.939 9.939 9.998 9.801 10.19 256,600 10.002 -0.20%
2025-03-12 0 10.12 10.06 10.12 9.810 10.92 1,221,000 12,498,820 10.237 9.958 9.899 9.958 9.653 10.75 1,240,826 10.073 1.91%
2025-03-11 0 9.930 9.880 9.930 9.680 10.12 502,500 5,010,596 9.9713 9.771 9.722 9.771 9.525 9.958 510,659 9.8120 -0.90%
2025-03-10 0 10.02 9.950 10.02 9.410 11.50 2,029,700 21,235,097 10.462 9.860 9.791 9.860 9.260 11.32 2,062,657 10.295 6.03%
2025-03-07 0 9.450 9.450 9.470 9.150 9.490 148,500 1,383,150 9.3141 9.299 9.299 9.319 9.004 9.338 150,911 9.1653 2.27%
2025-03-06 0 9.240 9.220 9.250 9.010 9.290 175,000 1,609,460 9.1969 9.092 9.073 9.102 8.866 9.142 177,842 9.0500 1.43%
2025-03-05 0 9.110 9.070 9.110 8.890 9.120 91,000 819,615 9.0068 8.964 8.925 8.964 8.748 8.974 92,478 8.8629 1.90%
2025-03-04 0 8.940 8.890 8.940 8.840 8.940 42,000 373,220 8.8862 8.797 8.748 8.797 8.699 8.797 42,682 8.7442 0.68%
2025-03-03 0 8.880 8.860 8.880 8.680 8.950 96,000 853,200 8.8875 8.738 8.718 8.738 8.541 8.807 97,559 8.7455 1.60%
2025-02-28 0 8.740 8.700 8.740 8.690 9.170 221,500 1,986,415 8.9680 8.600 8.561 8.600 8.551 9.023 225,097 8.8247 -3.74%
2025-02-27 0 9.080 9.050 9.080 8.850 9.150 298,000 2,686,565 9.0153 8.935 8.905 8.935 8.709 9.004 302,839 8.8713 2.60%
2025-02-26 0 8.850 8.840 8.850 8.690 8.850 65,500 575,865 8.7918 8.709 8.699 8.709 8.551 8.709 66,564 8.6514 1.14%
2025-02-25 0 8.750 8.680 8.750 8.660 8.780 71,000 618,630 8.7131 8.610 8.541 8.610 8.522 8.640 72,153 8.5739 0.00%
2025-02-24 0 8.750 8.750 8.760 8.650 8.860 98,500 858,875 8.7195 8.610 8.610 8.620 8.512 8.718 100,099 8.5802 0.23%
2025-02-21 0 8.730 8.700 8.730 8.630 8.730 73,000 633,140 8.6732 8.591 8.561 8.591 8.492 8.591 74,185 8.5346 0.81%
2025-02-20 0 8.660 8.650 8.790 8.630 8.790 123,500 1,080,175 8.7464 8.522 8.512 8.650 8.492 8.650 125,505 8.6066 -0.57%
2025-02-19 0 8.710 8.650 8.710 8.560 8.700 46,000 398,350 8.6598 8.571 8.512 8.571 8.423 8.561 46,747 8.5214 0.35%
2025-02-18 0 8.680 8.610 8.700 8.600 8.750 46,000 398,850 8.6707 8.541 8.472 8.561 8.463 8.610 46,747 8.5321 -0.80%
2025-02-17 0 8.750 8.700 8.750 8.670 8.900 69,000 603,180 8.7417 8.610 8.561 8.610 8.531 8.758 70,120 8.6021 -0.34%
2025-02-14 0 8.780 8.730 8.780 8.650 8.790 57,500 504,160 8.7680 8.640 8.591 8.640 8.512 8.650 58,434 8.6279 1.74%
2025-02-13 0 8.630 8.540 8.630 8.530 8.710 68,000 587,710 8.6428 8.492 8.404 8.492 8.394 8.571 69,104 8.5047 -0.58%
2025-02-12 0 8.680 8.620 8.680 8.510 8.790 123,500 1,067,860 8.6466 8.541 8.482 8.541 8.374 8.650 125,505 8.5085 0.93%
2025-02-11 0 8.600 8.540 8.600 8.510 8.620 51,300 440,080 8.5786 8.463 8.404 8.463 8.374 8.482 52,133 8.4415 -0.58%
2025-02-10 0 8.650 8.570 8.650 8.570 8.730 71,000 614,370 8.6531 8.512 8.433 8.512 8.433 8.591 72,153 8.5148 -0.35%
2025-02-07 0 8.680 8.580 8.680 8.500 8.780 57,700 497,760 8.6267 8.541 8.443 8.541 8.364 8.640 58,637 8.4889 0.81%
2025-02-06 0 8.610 8.570 8.610 8.500 8.610 30,000 255,780 8.5260 8.472 8.433 8.472 8.364 8.472 30,487 8.3898 1.29%
2025-02-05 0 8.500 8.450 8.500 8.450 8.520 40,500 343,470 8.4807 8.364 8.315 8.364 8.315 8.384 41,158 8.3452 0.35%
2025-02-04 0 8.470 8.490 8.500 8.360 8.470 7,000 58,810 8.4014 8.335 8.354 8.364 8.226 8.335 7,114 8.2672 0.71%
2025-02-03 0 8.410 8.270 8.410 8.300 8.480 4,500 37,825 8.4056 8.276 8.138 8.276 8.167 8.345 4,573 8.2713 -2.10%
2025-01-28 0 8.590 8.420 8.600 8.590 8.640 1,000 8,615 8.6150 8.453 8.285 8.463 8.453 8.502 1,016 8.4774 -1.26%
2025-01-27 0 8.700 8.630 8.700 8.600 8.770 32,500 282,455 8.6909 8.561 8.492 8.561 8.463 8.630 33,028 8.5521 0.58%
2025-01-24 0 8.650 8.550 8.650 8.360 8.660 37,000 317,575 8.5831 8.512 8.413 8.512 8.226 8.522 37,601 8.4460 1.53%
2025-01-23 0 8.520 8.480 8.520 8.460 8.570 46,500 397,200 8.5419 8.384 8.345 8.384 8.325 8.433 47,255 8.4055 0.00%
2025-01-22 0 8.520 8.460 8.530 8.420 8.600 112,500 954,265 8.4824 8.384 8.325 8.394 8.285 8.463 114,327 8.3468 -1.27%
2025-01-21 0 8.630 8.630 8.640 8.620 8.660 24,000 207,190 8.6329 8.492 8.492 8.502 8.482 8.522 24,390 8.4950 -0.58%
2025-01-20 0 8.680 8.600 8.700 8.560 8.730 66,900 576,935 8.6238 8.541 8.463 8.561 8.423 8.591 67,986 8.4861 0.58%
2025-01-17 0 8.630 8.620 8.630 8.540 8.690 32,000 276,065 8.6270 8.492 8.482 8.492 8.404 8.551 32,520 8.4892 -0.69%
2025-01-16 0 8.690 8.680 8.690 8.660 8.760 26,500 230,395 8.6942 8.551 8.541 8.551 8.522 8.620 26,930 8.5552 -0.34%
2025-01-15 0 8.720 8.570 8.720 8.450 8.730 36,100 310,059 8.5889 8.581 8.433 8.581 8.315 8.591 36,686 8.4517 1.63%
2025-01-14 0 8.580 8.530 8.580 8.450 8.590 49,700 422,811 8.5073 8.443 8.394 8.443 8.315 8.453 50,507 8.3713 1.78%
2025-01-13 0 8.430 8.300 8.440 8.160 8.380 69,000 570,930 8.2743 8.295 8.167 8.305 8.030 8.246 70,120 8.1421 0.60%
2025-01-10 0 8.380 8.300 8.390 8.270 8.550 45,000 382,180 8.4929 8.246 8.167 8.256 8.138 8.413 45,731 8.3572 -3.68%
2025-01-09 0 8.700 8.610 8.700 8.620 8.700 32,500 280,745 8.6383 8.561 8.472 8.561 8.482 8.561 33,028 8.5003 0.69%
2025-01-08 0 8.640 8.600 8.750 8.510 8.920 85,500 732,220 8.5640 8.502 8.463 8.610 8.374 8.777 86,888 8.4271 -1.82%
2025-01-07 0 8.800 8.750 8.800 8.620 8.800 19,000 165,280 8.6989 8.659 8.610 8.659 8.482 8.659 19,309 8.5600 2.33%
2025-01-06 0 8.600 8.590 8.690 8.570 8.730 65,500 565,505 8.6337 8.463 8.453 8.551 8.433 8.591 66,564 8.4957 -1.49%
2025-01-03 0 8.730 8.620 8.740 8.620 8.930 73,000 641,610 8.7892 8.591 8.482 8.600 8.482 8.787 74,185 8.6487 -4.49%
2025-01-02 0 9.140 8.890 9.150 8.860 9.830 251,500 2,313,775 9.1999 8.994 8.748 9.004 8.718 9.673 255,584 9.0529 -2.04%
2024-12-31 0 9.330 9.320 9.470 9.330 9.760 2,847,500 27,390,200 9.6190 9.181 9.171 9.319 9.181 9.604 2,893,735 9.4653 -3.32%
2024-12-30 0 9.650 9.500 9.650 9.360 9.690 287,500 2,721,190 9.4650 9.496 9.348 9.496 9.210 9.535 292,168 9.3138 2.66%
2024-12-27 0 9.400 9.380 9.400 9.160 9.520 152,700 1,412,488 9.2501 9.250 9.230 9.250 9.014 9.368 155,179 9.1023 -0.74%
2024-12-24 0 9.470 9.360 9.500 8.900 9.500 314,000 2,870,790 9.1426 9.319 9.210 9.348 8.758 9.348 319,098 8.9966 6.40%
2024-12-23 0 8.900 8.880 8.900 8.400 8.980 971,660 8,552,718 8.8022 8.758 8.738 8.758 8.266 8.837 987,437 8.6615 6.08%
2024-12-20 0 8.390 8.310 8.400 8.290 8.450 28,500 239,260 8.3951 8.256 8.177 8.266 8.158 8.315 28,963 8.2610 -0.83%
2024-12-19 0 8.460 8.400 8.460 8.210 8.520 97,600 818,279 8.3840 8.325 8.266 8.325 8.079 8.384 99,185 8.2500 0.59%
2024-12-18 0 8.410 8.350 8.420 8.260 8.450 88,000 732,750 8.3267 8.276 8.217 8.285 8.128 8.315 89,429 8.1937 0.96%
2024-12-17 0 8.330 8.300 8.330 8.280 8.420 44,100 366,334 8.3069 8.197 8.167 8.197 8.148 8.285 44,816 8.1742 -1.07%
2024-12-16 0 8.420 8.350 8.420 8.360 8.490 74,500 626,660 8.4115 8.285 8.217 8.285 8.226 8.354 75,710 8.2771 -0.59%
2024-12-13 0 8.470 8.420 8.470 8.420 8.540 72,500 612,930 8.4542 8.335 8.285 8.335 8.285 8.404 73,677 8.3191 -1.40%
2024-12-12 0 8.590 8.570 8.620 8.440 8.630 189,500 1,617,440 8.5353 8.453 8.433 8.482 8.305 8.492 192,577 8.3989 0.47%
2024-12-11 0 8.550 8.550 8.560 8.490 8.830 253,500 2,184,480 8.6173 8.413 8.413 8.423 8.354 8.689 257,616 8.4796 -1.84%
2024-12-10 0 8.710 8.620 8.740 8.670 9.280 251,000 2,220,285 8.8458 8.571 8.482 8.600 8.531 9.132 255,076 8.7044 -1.80%
2024-12-09 0 8.870 8.810 8.880 8.530 8.880 298,100 2,587,608 8.6803 8.728 8.669 8.738 8.394 8.738 302,940 8.5416 2.31%
2024-12-06 0 8.670 8.670 8.700 8.350 8.860 651,500 5,646,835 8.6674 8.531 8.531 8.561 8.217 8.718 662,079 8.5290 3.83%
2024-12-05 0 8.350 8.310 8.360 8.230 8.440 77,500 645,555 8.3297 8.217 8.177 8.226 8.099 8.305 78,758 8.1967 0.36%
2024-12-04 0 8.320 8.310 8.350 8.300 8.410 136,000 1,132,305 8.3258 8.187 8.177 8.217 8.167 8.276 138,208 8.1927 -1.19%
2024-12-03 0 8.420 8.420 8.430 8.310 8.640 370,600 3,138,424 8.4685 8.285 8.285 8.295 8.177 8.502 376,618 8.3332 0.72%
2024-12-02 0 8.360 8.360 8.400 8.150 8.410 266,100 2,224,216 8.3586 8.226 8.226 8.266 8.020 8.276 270,421 8.2250 1.70%
2024-11-29 0 8.220 8.170 8.220 8.160 8.350 348,500 2,872,185 8.2416 8.089 8.039 8.089 8.030 8.217 354,159 8.1099 -0.72%
2024-11-28 0 8.280 8.240 8.290 8.150 8.360 188,500 1,558,645 8.2687 8.148 8.108 8.158 8.020 8.226 191,561 8.1366 0.12%
2024-11-27 0 8.270 8.220 8.270 7.940 8.280 118,500 970,070 8.1862 8.138 8.089 8.138 7.813 8.148 120,424 8.0554 2.10%
2024-11-26 0 8.100 8.020 8.100 7.940 8.160 250,100 2,021,992 8.0847 7.971 7.892 7.971 7.813 8.030 254,161 7.9556 0.75%
2024-11-25 0 8.040 7.980 8.040 7.860 8.080 317,500 2,533,640 7.9800 7.912 7.852 7.912 7.734 7.951 322,655 7.8525 1.26%
2024-11-22 0 7.940 7.930 7.940 7.870 8.300 303,000 2,432,510 8.0281 7.813 7.803 7.813 7.744 8.167 307,920 7.8998 -4.22%
2024-11-21 0 8.290 8.260 8.290 8.220 8.390 110,000 912,690 8.2972 8.158 8.128 8.158 8.089 8.256 111,786 8.1646 -1.07%
2024-11-20 0 8.380 8.350 8.380 8.270 8.450 167,500 1,397,550 8.3436 8.246 8.217 8.246 8.138 8.315 170,220 8.2103 0.48%
2024-11-19 0 8.340 8.300 8.350 8.220 8.580 174,000 1,447,395 8.3184 8.207 8.167 8.217 8.089 8.443 176,825 8.1855 -0.36%
2024-11-18 0 8.370 8.350 8.370 8.350 8.680 212,500 1,804,980 8.4940 8.236 8.217 8.236 8.217 8.541 215,950 8.3583 -2.56%
2024-11-15 0 8.590 8.530 8.600 8.010 8.860 375,000 3,250,365 8.6676 8.453 8.394 8.463 7.882 8.718 381,089 8.5292 -1.83%
2024-11-14 0 8.750 8.700 8.760 8.500 8.920 248,500 2,165,270 8.7134 8.610 8.561 8.620 8.364 8.777 252,535 8.5741 -0.23%
2024-11-13 0 8.770 8.670 8.770 8.520 8.860 158,500 1,373,920 8.6683 8.630 8.531 8.630 8.384 8.718 161,074 8.5298 1.62%
2024-11-12 0 8.630 8.610 8.640 8.580 8.790 505,000 4,368,235 8.6500 8.492 8.472 8.502 8.443 8.650 513,200 8.5118 0.00%
2024-11-11 0 8.630 8.620 8.630 8.470 8.910 377,500 3,254,340 8.6208 8.492 8.482 8.492 8.335 8.768 383,630 8.4830 -2.15%
2024-11-08 0 8.820 8.820 8.870 8.680 9.160 701,000 6,245,685 8.9097 8.679 8.679 8.728 8.541 9.014 712,382 8.7673 0.68%
2024-11-07 0 8.760 8.710 8.760 8.570 8.980 2,630,000 23,034,655 8.7584 8.620 8.571 8.620 8.433 8.837 2,672,704 8.6185 2.34%
2024-11-06 0 8.560 8.520 8.560 8.430 8.900 2,178,500 18,812,165 8.6354 8.423 8.384 8.423 8.295 8.758 2,213,873 8.4974 -1.15%
2024-11-05 0 8.660 8.620 8.660 8.160 9.280 1,638,500 14,290,015 8.7214 8.522 8.482 8.522 8.030 9.132 1,665,105 8.5821 6.13%
2024-11-04 0 8.160 8.150 8.200 8.110 8.220 201,500 1,648,795 8.1826 8.030 8.020 8.069 7.980 8.089 204,772 8.0519 1.12%
2024-11-01 0 8.070 8.010 8.080 8.000 8.120 42,700 343,322 8.0403 7.941 7.882 7.951 7.872 7.990 43,393 7.9119 0.75%
2024-10-31 0 8.010 7.980 8.010 7.930 8.040 153,000 1,224,030 8.0002 7.882 7.852 7.882 7.803 7.912 155,484 7.8724 1.26%
2024-10-30 0 7.910 7.910 7.920 7.730 8.210 2,313,500 18,316,175 7.9171 7.784 7.784 7.793 7.606 8.079 2,351,065 7.7906 -2.59%
2024-10-29 0 8.120 8.100 8.120 8.090 8.250 317,500 2,579,125 8.1232 7.990 7.971 7.990 7.961 8.118 322,655 7.9934 -0.98%
2024-10-28 0 8.200 8.190 8.200 8.080 8.290 361,500 2,964,195 8.1997 8.069 8.059 8.069 7.951 8.158 367,370 8.0687 0.49%
2024-10-25 0 8.160 8.110 8.160 8.060 8.320 1,687,200 13,728,369 8.1368 8.030 7.980 8.030 7.931 8.187 1,714,595 8.0068 0.00%
2024-10-24 0 8.160 8.160 8.210 8.050 8.550 1,007,500 8,312,300 8.2504 8.030 8.030 8.079 7.921 8.413 1,023,859 8.1186 -3.20%
2024-10-23 0 8.430 8.390 8.430 8.270 8.490 123,700 1,040,593 8.4122 8.295 8.256 8.295 8.138 8.354 125,709 8.2778 0.24%
2024-10-22 0 8.410 8.360 8.420 8.300 8.430 22,500 188,170 8.3631 8.276 8.226 8.285 8.167 8.295 22,865 8.2295 0.72%
2024-10-21 0 8.350 8.350 8.430 8.190 8.500 153,600 1,290,158 8.3995 8.217 8.217 8.295 8.059 8.364 156,094 8.2653 -0.36%
2024-10-18 0 8.380 8.350 8.380 8.090 8.380 108,500 899,235 8.2879 8.246 8.217 8.246 7.961 8.246 110,262 8.1555 4.10%
2024-10-17 0 8.050 8.050 8.100 8.050 8.260 115,500 942,395 8.1593 7.921 7.921 7.971 7.921 8.128 117,375 8.0289 -2.78%
2024-10-16 0 8.280 8.180 8.280 8.040 8.370 90,400 744,526 8.2359 8.148 8.049 8.148 7.912 8.236 91,868 8.1043 0.73%
2024-10-15 0 8.220 8.210 8.290 8.200 8.600 88,000 736,925 8.3741 8.089 8.079 8.158 8.069 8.463 89,429 8.2403 -4.64%
2024-10-14 0 8.620 8.540 8.620 7.940 8.760 159,700 1,353,009 8.4722 8.482 8.404 8.482 7.813 8.620 162,293 8.3368 -2.49%
2024-10-10 0 8.840 8.750 8.840 8.540 9.200 146,000 1,299,010 8.8973 8.699 8.610 8.699 8.404 9.053 148,371 8.7552 0.57%
2024-10-09 0 8.790 8.700 8.790 8.700 9.860 354,000 3,202,075 9.0454 8.650 8.561 8.650 8.561 9.702 359,748 8.9009 -7.86%
2024-10-08 0 9.540 9.480 9.540 8.810 11.82 1,155,000 11,656,251 10.092 9.388 9.329 9.388 8.669 11.63 1,173,754 9.9307 -19.29%
2024-10-07 0 11.82 11.90 12.00 10.24 12.80 530,500 6,143,902 11.581 11.63 11.71 11.81 10.08 12.60 539,114 11.396 16.34%
2024-10-04 0 10.16 10.16 10.20 8.270 10.16 224,500 2,091,870 9.3179 9.998 9.998 10.04 8.138 9.998 228,145 9.1690 19.53%
2024-10-03 0 8.500 8.510 8.850 8.370 9.380 29,500 254,080 8.6129 8.364 8.374 8.709 8.236 9.230 29,979 8.4753 -3.41%
2024-10-02 0 8.800 8.660 8.800 8.630 8.930 78,000 683,055 8.7571 8.659 8.522 8.659 8.492 8.787 79,267 8.6172 0.57%
2024-09-30 0 8.750 8.700 8.750 8.070 8.900 921,000 7,943,825 8.6252 8.610 8.561 8.610 7.941 8.758 935,954 8.4874 3.55%
2024-09-27 0 8.450 8.450 8.460 8.120 8.690 916,600 7,752,238 8.4576 8.315 8.315 8.325 7.990 8.551 931,483 8.3225 5.89%
2024-09-26 0 7.980 7.930 7.980 7.660 8.030 301,000 2,373,610 7.8857 7.852 7.803 7.852 7.538 7.902 305,887 7.7598 3.50%
2024-09-25 0 7.710 7.650 7.720 7.640 7.820 151,500 1,171,980 7.7358 7.587 7.528 7.597 7.518 7.695 153,960 7.6122 0.00%
2024-09-24 0 7.710 7.670 7.710 7.630 7.790 351,500 2,712,405 7.7167 7.587 7.547 7.587 7.508 7.666 357,207 7.5934 0.52%
2024-09-23 0 7.670 7.630 7.670 7.630 8.100 422,000 3,316,280 7.8585 7.547 7.508 7.547 7.508 7.971 428,852 7.7329 -1.92%
2024-09-20 0 7.820 7.720 7.830 7.650 7.970 278,000 2,162,220 7.7778 7.695 7.597 7.705 7.528 7.843 282,514 7.6535 -1.88%
2024-09-19 0 7.970 7.940 7.970 7.860 8.000 25,000 198,775 7.9510 7.843 7.813 7.843 7.734 7.872 25,406 7.8240 -0.13%
2024-09-17 0 7.980 7.850 7.980 - - 200 1,554 7.7700 7.852 7.725 7.852 - - 203 7.6459 -0.13%
2024-09-16 0 7.990 7.900 - 7.990 7.990 500 3,995 7.9900 7.862 7.774 - 7.862 7.862 508 7.8623 1.01%
2024-09-13 0 7.910 7.830 7.910 7.830 7.920 21,500 169,580 7.8874 7.784 7.705 7.784 7.705 7.793 21,849 7.7614 -1.49%
2024-09-12 0 8.030 7.960 8.030 7.950 8.070 11,000 88,070 8.0064 7.902 7.833 7.902 7.823 7.941 11,179 7.8784 -0.50%
2024-09-11 0 8.070 7.980 8.070 7.980 8.070 2,500 20,010 8.0040 7.941 7.852 7.941 7.852 7.941 2,541 7.8761 0.75%
2024-09-10 0 8.010 8.010 8.040 8.000 8.040 6,000 48,120 8.0200 7.882 7.882 7.912 7.872 7.912 6,097 7.8919 -3.26%
2024-09-09 0 8.280 8.050 8.280 7.960 8.280 20,000 160,305 8.0153 8.148 7.921 8.148 7.833 8.148 20,325 7.8872 -0.60%
2024-09-05 0 8.330 8.020 8.330 7.980 8.460 118,500 963,465 8.1305 8.197 7.892 8.197 7.852 8.325 120,424 8.0006 3.22%
2024-09-04 0 8.070 8.070 8.150 7.820 8.700 1,709,500 14,609,000 8.5458 7.941 7.941 8.020 7.695 8.561 1,737,258 8.4092 -6.49%
2024-09-03 0 8.630 8.290 8.630 8.350 8.630 98,500 841,970 8.5479 8.492 8.158 8.492 8.217 8.492 100,099 8.4113 1.17%
2024-09-02 0 8.530 8.430 8.530 8.280 8.530 40,000 338,120 8.4530 8.394 8.295 8.394 8.148 8.394 40,649 8.3179 1.07%
2024-08-30 0 8.440 8.440 8.550 7.840 8.490 268,000 2,234,295 8.3369 8.305 8.305 8.413 7.715 8.354 272,352 8.2037 6.16%
2024-08-29 0 7.950 7.890 7.950 7.780 7.950 77,500 612,280 7.9004 7.823 7.764 7.823 7.656 7.823 78,758 7.7742 0.13%
2024-08-28 0 7.940 7.870 7.940 7.840 7.970 20,000 157,975 7.8988 7.813 7.744 7.813 7.715 7.843 20,325 7.7725 -0.63%
2024-08-27 0 7.990 7.930 7.990 7.930 7.990 9,500 75,695 7.9679 7.862 7.803 7.862 7.803 7.862 9,654 7.8406 0.00%
2024-08-26 0 7.990 7.930 8.130 7.890 7.990 14,000 111,550 7.9679 7.862 7.803 8.000 7.764 7.862 14,227 7.8405 0.50%
2024-08-23 0 7.950 7.910 7.950 7.890 8.120 3,500 27,800 7.9429 7.823 7.784 7.823 7.764 7.990 3,557 7.8159 0.38%
2024-08-22 0 7.920 7.920 7.980 7.860 7.970 39,500 313,440 7.9352 7.793 7.793 7.852 7.734 7.843 40,141 7.8084 -0.75%
2024-08-21 0 7.980 7.880 7.980 7.730 7.980 37,500 294,435 7.8516 7.852 7.754 7.852 7.606 7.852 38,109 7.7261 0.50%
2024-08-20 0 7.940 7.900 7.950 7.890 7.940 7,500 59,470 7.9293 7.813 7.774 7.823 7.764 7.813 7,622 7.8026 -0.13%
2024-08-19 0 7.950 7.890 7.950 7.870 7.950 21,500 170,180 7.9153 7.823 7.764 7.823 7.744 7.823 21,849 7.7889 0.13%
2024-08-16 0 7.940 7.870 7.940 7.800 8.040 56,500 448,385 7.9360 7.813 7.744 7.813 7.675 7.912 57,417 7.8092 0.25%
2024-08-15 0 7.920 7.860 7.930 7.830 7.920 11,500 90,890 7.9035 7.793 7.734 7.803 7.705 7.793 11,687 7.7772 0.00%
2024-08-14 0 7.920 7.860 7.940 7.830 7.940 38,000 299,630 7.8850 7.793 7.734 7.813 7.705 7.813 38,617 7.7590 -0.13%
2024-08-13 0 7.930 7.880 7.940 7.790 7.940 16,500 130,550 7.9121 7.803 7.754 7.813 7.666 7.813 16,768 7.7857 0.25%
2024-08-12 0 7.910 7.860 7.910 7.850 7.920 36,000 284,390 7.8997 7.784 7.734 7.784 7.725 7.793 36,585 7.7735 0.64%
2024-08-09 0 7.860 7.810 7.860 7.750 7.870 44,500 349,500 7.8539 7.734 7.685 7.734 7.626 7.744 45,223 7.7284 0.26%
2024-08-08 0 7.840 7.750 7.840 7.700 7.840 21,500 167,460 7.7888 7.715 7.626 7.715 7.577 7.715 21,849 7.6644 0.51%
2024-08-07 0 7.800 7.730 7.800 7.720 7.940 54,000 420,805 7.7927 7.675 7.606 7.675 7.597 7.813 54,877 7.6682 0.00%
2024-08-06 0 7.800 7.780 7.800 7.770 7.860 33,100 258,670 7.8148 7.675 7.656 7.675 7.646 7.734 33,637 7.6899 0.65%
2024-08-05 0 7.750 7.680 7.760 7.550 7.860 80,000 619,810 7.7476 7.626 7.557 7.636 7.429 7.734 81,299 7.6238 -1.40%
2024-08-02 0 7.860 7.800 7.860 7.780 7.890 74,000 579,135 7.8261 7.734 7.675 7.734 7.656 7.764 75,202 7.7011 -0.38%
2024-08-01 0 7.890 7.890 7.900 7.830 7.960 99,500 784,900 7.8884 7.764 7.764 7.774 7.705 7.833 101,116 7.7624 0.38%
2024-07-31 0 7.860 7.860 7.900 7.520 8.600 798,500 6,289,745 7.8770 7.734 7.734 7.774 7.400 8.463 811,465 7.7511 -6.65%
2024-07-30 0 8.420 8.410 8.420 8.270 8.850 1,180,000 10,122,870 8.5787 8.285 8.276 8.285 8.138 8.709 1,199,160 8.4416 0.96%
2024-07-29 0 8.340 8.250 8.340 8.240 8.360 20,500 170,215 8.3032 8.207 8.118 8.207 8.108 8.226 20,833 8.1705 -0.12%
2024-07-26 0 8.350 8.320 8.360 8.290 8.360 22,500 187,580 8.3369 8.217 8.187 8.226 8.158 8.226 22,865 8.2037 -0.60%
2024-07-25 0 8.400 8.290 8.400 8.290 8.460 25,500 212,620 8.3380 8.266 8.158 8.266 8.158 8.325 25,914 8.2048 -0.47%
2024-07-24 0 8.440 8.330 8.440 8.320 8.440 5,500 46,070 8.3764 8.305 8.197 8.305 8.187 8.305 5,589 8.2425 0.00%
2024-07-23 0 8.440 8.320 8.440 8.230 8.440 27,500 228,265 8.3005 8.305 8.187 8.305 8.099 8.305 27,947 8.1679 -1.75%
2024-07-22 0 8.590 8.320 8.600 8.590 8.590 500 4,295 8.5900 8.453 8.187 8.463 8.453 8.453 508 8.4528 2.14%
2024-07-19 0 8.410 8.330 8.410 8.300 8.440 7,500 62,785 8.3713 8.276 8.197 8.276 8.167 8.305 7,622 8.2376 -0.47%
2024-07-18 0 8.450 8.290 8.440 8.280 8.450 16,500 137,750 8.3485 8.315 8.158 8.305 8.148 8.315 16,768 8.2151 -0.47%
2024-07-17 0 8.490 8.380 8.490 8.360 8.520 15,000 126,255 8.4170 8.354 8.246 8.354 8.226 8.384 15,244 8.2825 -0.47%
2024-07-16 0 8.530 8.420 8.530 8.310 8.530 12,500 106,035 8.4828 8.394 8.285 8.394 8.177 8.394 12,703 8.3473 -0.93%
2024-07-15 0 8.610 8.530 8.620 8.510 8.640 7,500 64,150 8.5533 8.472 8.394 8.482 8.374 8.502 7,622 8.4167 -0.46%
2024-07-12 0 8.650 8.520 8.650 8.520 8.580 10,000 85,615 8.5615 8.512 8.384 8.512 8.384 8.443 10,162 8.4247 0.12%
2024-07-11 0 8.640 8.560 8.680 8.570 8.650 13,500 116,225 8.6093 8.502 8.423 8.541 8.433 8.512 13,719 8.4717 -0.12%
2024-07-10 0 8.650 8.520 8.650 8.570 8.800 41,000 357,465 8.7187 8.512 8.384 8.512 8.433 8.659 41,666 8.5794 -0.80%
2024-07-09 0 8.720 8.610 8.720 8.690 8.720 3,500 30,435 8.6957 8.581 8.472 8.581 8.551 8.581 3,557 8.5568 -0.91%
2024-07-08 0 8.800 8.580 8.800 8.590 8.800 12,000 104,105 8.6754 8.659 8.443 8.659 8.453 8.659 12,195 8.5368 -0.90%
2024-07-05 0 8.880 8.620 8.880 8.880 8.880 500 4,440 8.8800 8.738 8.482 8.738 8.738 8.738 508 8.7381 0.79%
2024-07-04 0 8.810 8.730 8.830 8.630 8.810 7,000 60,750 8.6786 8.669 8.591 8.689 8.492 8.669 7,114 8.5399 0.23%
2024-07-03 0 8.790 8.680 8.810 8.580 8.800 53,000 456,575 8.6146 8.650 8.541 8.669 8.443 8.659 53,861 8.4770 0.00%
2024-07-02 0 8.790 8.600 8.790 8.600 8.860 29,400 255,751 8.6990 8.650 8.463 8.650 8.463 8.718 29,877 8.5600 0.11%
2024-06-28 0 8.780 8.650 8.780 8.760 8.880 15,000 132,290 8.8193 8.640 8.512 8.640 8.620 8.738 15,244 8.6784 0.11%
2024-06-27 0 8.770 8.700 8.810 8.660 8.980 11,500 101,275 8.8065 8.630 8.561 8.669 8.522 8.837 11,687 8.6658 -2.12%
2024-06-26 0 8.960 8.890 9.230 8.890 9.650 22,500 202,760 9.0116 8.817 8.748 9.083 8.748 9.496 22,865 8.8676 -2.18%
2024-06-25 0 9.160 8.840 9.160 8.840 9.160 16,000 143,095 8.9434 9.014 8.699 9.014 8.699 9.014 16,260 8.8005 3.04%
2024-06-24 0 8.890 8.830 8.900 8.830 8.950 28,000 249,115 8.8970 8.748 8.689 8.758 8.689 8.807 28,455 8.7548 -2.63%
2024-06-21 0 9.130 9.030 9.130 9.000 9.850 272,000 2,524,700 9.2820 8.984 8.886 8.984 8.856 9.693 276,417 9.1337 -9.78%
2024-06-20 0 10.12 9.770 10.10 9.850 10.16 1,366,500 13,720,630 10.041 9.958 9.614 9.939 9.693 9.998 1,388,688 9.8803 1.20%
2024-06-19 0 10.00 10.00 10.08 9.730 10.00 2,052,500 20,282,625 9.8819 9.840 9.840 9.919 9.575 9.840 2,085,827 9.7240 1.32%
2024-06-18 0 9.870 9.830 9.860 9.640 9.870 271,500 2,638,095 9.7167 9.712 9.673 9.702 9.486 9.712 275,908 9.5615 2.28%
2024-06-17 0 9.650 9.560 9.650 9.180 9.650 399,500 3,803,330 9.5202 9.496 9.407 9.496 9.033 9.496 405,987 9.3681 2.66%
2024-06-14 0 9.400 9.400 9.410 9.080 9.410 215,700 2,016,231 9.3474 9.250 9.250 9.260 8.935 9.260 219,202 9.1980 2.40%
2024-06-13 0 9.180 9.180 9.190 8.870 9.220 201,000 1,817,455 9.0421 9.033 9.033 9.043 8.728 9.073 204,264 8.8976 2.46%
2024-06-12 0 8.960 8.840 8.960 8.110 8.960 31,000 274,885 8.8673 8.817 8.699 8.817 7.980 8.817 31,503 8.7256 0.11%
2024-06-11 0 8.950 8.860 8.950 8.570 8.940 71,700 633,563 8.8363 8.807 8.718 8.807 8.433 8.797 72,864 8.6951 2.29%
2024-06-07 0 8.750 8.750 8.760 8.570 8.760 165,000 1,432,190 8.6799 8.610 8.610 8.620 8.433 8.620 167,679 8.5413 3.06%
2024-06-06 0 8.490 8.490 8.580 7.980 8.640 942,500 7,935,800 8.4199 8.354 8.354 8.443 7.852 8.502 957,804 8.2854 5.60%
2024-06-05 0 8.040 8.040 8.120 7.950 8.140 67,000 540,135 8.0617 7.912 7.912 7.990 7.823 8.010 68,088 7.9329 -1.23%
2024-06-04 0 8.140 8.050 8.150 7.970 8.090 48,500 390,855 8.0589 8.010 7.921 8.020 7.843 7.961 49,288 7.9301 2.52%
2024-06-03 0 7.940 7.940 8.020 7.900 8.000 58,000 461,860 7.9631 7.813 7.813 7.892 7.774 7.872 58,942 7.8359 -0.38%
2024-05-31 0 7.970 7.900 7.970 7.900 8.120 99,500 790,485 7.9446 7.843 7.774 7.843 7.774 7.990 101,116 7.8176 -0.50%
2024-05-30 0 8.010 7.950 8.010 7.970 8.080 51,000 409,080 8.0212 7.882 7.823 7.882 7.843 7.951 51,828 7.8930 -0.37%
2024-05-29 0 8.040 7.970 8.040 7.920 8.080 84,500 675,285 7.9915 7.912 7.843 7.912 7.793 7.951 85,872 7.8639 -0.12%
2024-05-28 0 8.050 7.980 8.050 7.940 8.180 117,500 944,865 8.0414 7.921 7.852 7.921 7.813 8.049 119,408 7.9129 0.37%
2024-05-27 0 8.020 8.020 8.070 7.960 8.140 88,500 709,775 8.0201 7.892 7.892 7.941 7.833 8.010 89,937 7.8919 0.00%
2024-05-24 0 8.020 7.990 8.030 7.980 8.060 119,000 953,985 8.0167 7.892 7.862 7.902 7.852 7.931 120,932 7.8886 -0.62%
2024-05-23 0 8.070 8.030 8.070 8.010 8.110 104,000 837,035 8.0484 7.941 7.902 7.941 7.882 7.980 105,689 7.9198 -0.37%
2024-05-22 0 8.100 8.040 8.110 8.040 8.160 106,700 861,964 8.0784 7.971 7.912 7.980 7.912 8.030 108,433 7.9493 -0.37%
2024-05-21 0 8.130 8.100 8.130 8.100 8.280 53,500 436,195 8.1532 8.000 7.971 8.000 7.971 8.148 54,369 8.0229 -0.37%
2024-05-20 0 8.160 8.150 8.180 8.000 8.300 299,948 2,435,007 8.1181 8.030 8.020 8.049 7.872 8.167 304,818 7.9884 1.12%
2024-05-17 0 8.070 8.020 8.070 7.950 8.100 140,000 1,124,665 8.0333 7.941 7.892 7.941 7.823 7.971 142,273 7.9050 0.00%
2024-05-16 0 8.070 8.070 8.080 8.000 8.230 391,500 3,157,080 8.0641 7.941 7.941 7.951 7.872 8.099 397,857 7.9352 -2.30%
2024-05-14 0 8.260 8.210 8.280 8.210 8.430 104,500 866,840 8.2951 8.128 8.079 8.148 8.079 8.295 106,197 8.1626 -1.08%
2024-05-13 0 8.350 8.330 8.370 8.160 8.380 193,000 1,595,650 8.2676 8.217 8.197 8.236 8.030 8.246 196,134 8.1355 1.71%
2024-05-10 0 8.210 8.190 8.210 8.100 8.630 378,000 3,085,950 8.1639 8.079 8.059 8.079 7.971 8.492 384,138 8.0334 -2.03%
2024-05-09 0 8.380 8.300 8.380 8.260 8.700 495,500 4,213,135 8.5028 8.246 8.167 8.246 8.128 8.561 503,546 8.3669 0.24%
2024-05-08 0 8.360 8.320 8.370 8.170 8.530 225,600 1,887,149 8.3650 8.226 8.187 8.236 8.039 8.394 229,263 8.2314 -2.45%
2024-05-07 0 8.570 8.550 8.570 8.320 8.620 400,000 3,391,665 8.4792 8.433 8.413 8.433 8.187 8.482 406,495 8.3437 3.75%
2024-05-06 0 8.260 8.190 8.260 7.990 8.500 577,500 4,773,800 8.2663 8.128 8.059 8.128 7.862 8.364 586,877 8.1342 7.53%
2024-05-03 0 8.090 8.090 - - - 0 0 - 7.559 7.559 - - - 0 - 0.00%
2024-05-02 0 8.090 7.000 - - - 0 0 - 7.559 6.541 - - - 0 - 0.00%
2024-04-30 0 8.090 8.090 8.170 8.070 8.280 76,000 620,070 8.1588 7.559 7.559 7.634 7.540 7.737 81,339 7.6233 -1.34%
2024-04-29 0 8.200 8.200 8.220 7.960 8.260 424,000 3,434,775 8.1009 7.662 7.662 7.680 7.438 7.718 453,786 7.5691 -1.09%
2024-04-26 0 8.290 8.280 8.290 8.210 8.430 363,500 3,008,765 8.2772 7.746 7.737 7.746 7.671 7.877 389,036 7.7339 -0.84%
2024-04-25 0 8.360 8.300 8.360 8.220 8.520 260,500 2,171,865 8.3373 7.811 7.755 7.811 7.680 7.961 278,800 7.7900 -1.99%
2024-04-24 0 8.530 8.480 8.530 8.400 8.880 652,500 5,569,640 8.5358 7.970 7.923 7.970 7.849 8.297 698,338 7.9756 1.43%
2024-04-23 0 8.410 8.360 8.410 8.330 9.140 493,000 4,227,180 8.5744 7.858 7.811 7.858 7.783 8.540 527,633 8.0116 -3.33%
2024-04-22 0 8.700 8.700 8.840 8.290 9.180 1,002,500 8,810,610 8.7886 8.129 8.129 8.260 7.746 8.577 1,072,926 8.2118 2.35%
2024-04-19 0 8.500 8.490 8.500 7.840 8.680 766,000 6,479,325 8.4586 7.942 7.933 7.942 7.325 8.110 819,812 7.9034 5.85%
2024-04-18 0 8.030 7.980 8.030 7.690 8.120 326,000 2,609,290 8.0040 7.503 7.456 7.503 7.185 7.587 348,902 7.4786 3.48%
2024-04-17 0 7.760 7.680 7.760 7.630 7.760 137,500 1,055,365 7.6754 7.251 7.176 7.251 7.129 7.251 147,159 7.1716 1.44%
2024-04-16 0 7.650 7.560 7.650 7.560 8.180 316,000 2,453,445 7.7641 7.148 7.064 7.148 7.064 7.643 338,199 7.2544 -5.56%
2024-04-15 0 8.100 7.970 8.100 7.700 8.260 787,000 6,301,730 8.0073 7.568 7.447 7.568 7.195 7.718 842,287 7.4817 6.58%
2024-04-12 0 7.600 7.580 7.600 7.570 7.900 92,500 704,735 7.6188 7.101 7.082 7.101 7.073 7.381 98,998 7.1187 -2.31%
2024-04-11 0 7.780 7.660 7.780 7.510 7.780 226,000 1,724,385 7.6300 7.269 7.157 7.269 7.017 7.269 241,877 7.1292 0.26%
2024-04-10 0 7.760 7.760 7.820 7.710 8.130 1,098,000 8,644,360 7.8728 7.251 7.251 7.307 7.204 7.596 1,175,135 7.3561 -5.83%
2024-04-09 0 8.240 8.240 8.290 7.820 8.720 2,023,500 16,385,100 8.0974 7.699 7.699 7.746 7.307 8.148 2,165,652 7.5659 -7.00%
2024-04-08 0 8.860 8.850 8.860 8.440 9.050 1,268,500 11,149,625 8.7896 8.278 8.269 8.278 7.886 8.456 1,357,613 8.2127 2.19%
2024-04-05 0 8.670 7.800 8.670 8.530 8.680 13,500 115,450 8.5519 8.101 7.288 8.101 7.970 8.110 14,448 7.9905 1.52%
2024-04-03 0 8.540 8.540 8.570 8.390 9.430 1,814,500 16,139,230 8.8946 7.979 7.979 8.007 7.839 8.811 1,941,969 8.3108 -3.61%
2024-04-02 0 8.860 8.860 8.870 8.500 9.530 2,372,800 21,265,540 8.9622 8.278 8.278 8.288 7.942 8.904 2,539,490 8.3739 17.98%
2024-03-28 0 7.510 7.420 7.520 7.310 7.880 972,500 7,273,520 7.4792 7.017 6.933 7.026 6.830 7.363 1,040,819 6.9883 -2.97%
2024-03-27 0 7.740 7.740 7.780 7.700 9.490 2,332,200 18,957,872 8.1288 7.232 7.232 7.269 7.195 8.867 2,496,038 7.5952 -14.29%
2024-03-26 0 9.030 9.030 9.050 8.130 10.30 2,958,700 28,110,521 9.5010 8.437 8.437 8.456 7.596 9.624 3,166,550 8.8773 13.87%
2024-03-25 0 7.930 7.890 7.930 7.320 8.020 563,000 4,418,660 7.8484 7.409 7.372 7.409 6.840 7.494 602,551 7.3333 8.33%
2024-03-22 0 7.320 7.320 7.370 7.150 8.280 574,500 4,365,640 7.5990 6.840 6.840 6.886 6.681 7.737 614,859 7.1002 1.81%
2024-03-21 0 7.190 7.160 7.270 7.070 7.220 68,000 483,875 7.1158 6.718 6.690 6.793 6.606 6.746 72,777 6.6487 0.70%
2024-03-20 0 7.140 6.990 7.150 7.050 7.170 4,000 28,525 7.1313 6.671 6.531 6.681 6.587 6.699 4,281 6.6632 -0.56%
2024-03-19 0 7.180 7.100 7.180 7.130 7.400 4,100 29,539 7.2046 6.709 6.634 6.709 6.662 6.914 4,388 6.7317 0.00%
2024-03-18 0 7.180 7.080 7.240 7.080 7.290 8,500 61,110 7.1894 6.709 6.615 6.765 6.615 6.811 9,097 6.7175 -0.14%
2024-03-15 0 7.190 7.060 7.190 6.970 7.190 5,000 35,335 7.0670 6.718 6.597 6.718 6.512 6.718 5,351 6.6031 0.84%
2024-03-14 0 7.130 7.110 7.180 7.130 7.350 12,500 90,590 7.2472 6.662 6.643 6.709 6.662 6.868 13,378 6.7715 -1.93%
2024-03-13 0 7.270 7.240 7.320 7.200 7.270 26,500 191,835 7.2391 6.793 6.765 6.840 6.727 6.793 28,362 6.7639 0.28%
2024-03-12 0 7.250 7.160 7.260 7.080 7.310 11,500 82,230 7.1504 6.774 6.690 6.783 6.615 6.830 12,308 6.6811 1.12%
2024-03-11 0 7.170 7.070 7.180 7.060 7.170 22,600 160,228 7.0897 6.699 6.606 6.709 6.597 6.699 24,188 6.6244 1.13%
2024-03-08 0 7.090 6.990 7.100 6.990 7.090 15,500 108,785 7.0184 6.625 6.531 6.634 6.531 6.625 16,589 6.5577 1.43%
2024-03-07 0 6.990 6.980 7.100 6.990 7.100 11,100 78,407 7.0637 6.531 6.522 6.634 6.531 6.634 11,880 6.6000 -1.41%
2024-03-06 0 7.090 7.030 7.100 6.990 7.100 4,000 28,200 7.0500 6.625 6.569 6.634 6.531 6.634 4,281 6.5872 1.00%
2024-03-05 0 7.020 6.970 7.050 6.960 7.150 39,001 272,111 6.9770 6.559 6.512 6.587 6.503 6.681 41,741 6.5191 -1.68%
2024-03-04 0 7.140 7.010 7.150 6.950 7.450 63,500 451,125 7.1043 6.671 6.550 6.681 6.494 6.961 67,961 6.6380 0.71%
2024-03-01 0 7.090 7.090 7.130 6.900 7.140 29,000 206,535 7.1219 6.625 6.625 6.662 6.447 6.671 31,037 6.6544 2.60%
2024-02-29 0 6.910 6.900 7.000 6.880 7.000 18,800 130,186 6.9248 6.456 6.447 6.541 6.428 6.541 20,121 6.4702 1.47%
2024-02-28 0 6.810 6.810 6.930 6.810 7.210 32,500 229,000 7.0462 6.363 6.363 6.475 6.363 6.737 34,783 6.5836 -5.15%
2024-02-27 0 7.180 7.130 7.190 7.040 7.350 39,000 278,620 7.1441 6.709 6.662 6.718 6.578 6.868 41,740 6.6752 1.99%
2024-02-26 0 7.040 7.030 7.080 6.770 7.800 181,500 1,310,800 7.2220 6.578 6.569 6.615 6.326 7.288 194,250 6.7480 3.68%
2024-02-23 0 6.790 6.790 6.840 6.850 6.850 11,000 74,800 6.8000 6.344 6.344 6.391 6.400 6.400 11,773 6.3537 0.15%
2024-02-22 0 6.780 6.780 6.950 6.670 6.980 48,100 331,456 6.8910 6.335 6.335 6.494 6.232 6.522 51,479 6.4387 0.74%
2024-02-21 0 6.730 6.730 6.860 6.540 6.870 22,300 151,508 6.7941 6.288 6.288 6.410 6.111 6.419 23,867 6.3481 1.66%
2024-02-20 0 6.620 6.620 6.660 6.580 6.660 24,000 158,680 6.6117 6.185 6.185 6.223 6.148 6.223 25,686 6.1777 0.00%
2024-02-19 0 6.620 6.620 6.660 6.550 6.770 20,700 138,027 6.6680 6.185 6.185 6.223 6.120 6.326 22,154 6.2303 1.07%
2024-02-16 0 6.550 6.490 6.720 6.550 6.550 500 3,275 6.5500 6.120 6.064 6.279 6.120 6.120 535 6.1201 0.92%
2024-02-15 0 6.490 6.470 6.670 - - 0 0 - 6.064 6.045 6.232 - - 0 - 0.00%
2024-02-14 0 6.490 6.480 6.670 6.480 6.530 2,600 16,889 6.4958 6.064 6.055 6.232 6.055 6.101 2,783 6.0694 -4.14%
2024-02-09 0 6.770 6.530 6.960 - - 0 0 - 6.326 6.101 6.503 - - 0 - 0.00%
2024-02-08 0 6.770 6.570 6.780 6.500 7.130 27,100 181,457 6.6958 6.326 6.139 6.335 6.073 6.662 29,004 6.2563 4.15%
2024-02-07 0 6.500 6.450 6.530 6.450 6.500 57,000 368,810 6.4704 6.073 6.027 6.101 6.027 6.073 61,004 6.0456 -0.61%
2024-02-06 0 6.540 6.530 6.540 6.470 7.130 10,000 66,045 6.6045 6.111 6.101 6.111 6.045 6.662 10,703 6.1710 0.93%
2024-02-05 0 6.480 6.410 6.480 6.330 6.490 21,000 134,040 6.3829 6.055 5.989 6.055 5.915 6.064 22,475 5.9639 0.15%
2024-02-02 0 6.470 6.380 6.490 6.390 6.470 56,500 363,345 6.4309 6.045 5.961 6.064 5.971 6.045 60,469 6.0088 -1.82%
2024-02-01 0 6.590 6.470 6.600 6.470 6.600 7,500 48,715 6.4953 6.157 6.045 6.167 6.045 6.167 8,027 6.0690 1.54%
2024-01-31 0 6.490 6.460 6.500 6.460 6.780 21,500 141,145 6.5649 6.064 6.036 6.073 6.036 6.335 23,010 6.1340 -0.92%
2024-01-30 0 6.550 6.510 6.550 6.520 6.550 3,500 22,945 6.5557 6.120 6.083 6.120 6.092 6.120 3,746 6.1254 -2.24%
2024-01-29 0 6.700 6.570 6.710 6.500 6.870 59,000 394,820 6.6919 6.260 6.139 6.270 6.073 6.419 63,145 6.2526 0.15%
2024-01-26 0 6.690 6.590 6.690 6.540 6.750 7,000 46,045 6.5779 6.251 6.157 6.251 6.111 6.307 7,492 6.1461 -3.04%
2024-01-25 0 6.900 6.540 6.910 6.450 6.930 37,500 246,570 6.5752 6.447 6.111 6.456 6.027 6.475 40,134 6.1436 1.77%
2024-01-24 0 6.780 6.520 6.780 6.480 6.780 16,000 105,115 6.5697 6.335 6.092 6.335 6.055 6.335 17,124 6.1385 -0.73%
2024-01-23 0 6.830 6.470 6.830 6.450 7.090 19,500 131,710 6.7544 6.382 6.045 6.382 6.027 6.625 20,870 6.3110 2.09%
2024-01-22 0 6.690 6.470 6.780 6.490 7.170 39,500 266,910 6.7572 6.251 6.045 6.335 6.064 6.699 42,275 6.3137 -1.47%
2024-01-19 0 6.790 6.640 6.790 6.560 6.980 24,000 162,600 6.7750 6.344 6.204 6.344 6.129 6.522 25,686 6.3303 2.88%
2024-01-18 0 6.600 6.510 6.960 6.370 6.600 20,000 129,595 6.4798 6.167 6.083 6.503 5.952 6.167 21,405 6.0544 1.85%
2024-01-17 0 6.480 6.420 6.480 6.340 6.620 52,000 333,830 6.4198 6.055 5.999 6.055 5.924 6.185 55,653 5.9984 -2.56%
2024-01-16 0 6.650 6.530 6.650 6.570 6.660 23,200 153,627 6.6219 6.213 6.101 6.213 6.139 6.223 24,830 6.1872 -1.04%
2024-01-15 0 6.720 6.700 6.850 6.720 6.870 9,000 60,915 6.7683 6.279 6.260 6.400 6.279 6.419 9,632 6.3241 -0.44%
2024-01-12 0 6.750 6.730 6.760 6.720 7.100 61,500 423,860 6.8920 6.307 6.288 6.316 6.279 6.634 65,820 6.4396 -2.17%
2024-01-11 0 6.900 6.860 6.900 6.820 7.040 43,500 300,125 6.8994 6.447 6.410 6.447 6.372 6.578 46,556 6.4466 0.58%
2024-01-10 0 6.860 6.860 6.960 6.820 7.040 17,000 118,345 6.9615 6.410 6.410 6.503 6.372 6.578 18,194 6.5045 -1.58%
2024-01-09 0 6.970 6.970 6.990 6.810 7.100 70,200 488,765 6.9625 6.512 6.512 6.531 6.363 6.634 75,132 6.5055 2.20%
2024-01-08 0 6.820 6.820 6.860 6.800 7.120 38,000 262,830 6.9166 6.372 6.372 6.410 6.354 6.653 40,670 6.4626 -6.06%
2024-01-05 0 7.260 7.250 7.330 7.250 7.690 93,000 684,165 7.3566 6.783 6.774 6.849 6.774 7.185 99,533 6.8737 0.55%
2024-01-04 0 7.220 7.180 7.300 7.100 7.760 235,000 1,756,335 7.4738 6.746 6.709 6.821 6.634 7.251 251,509 6.9832 0.84%
2024-01-03 0 7.160 7.130 7.160 7.110 7.790 185,900 1,353,311 7.2798 6.690 6.662 6.690 6.643 7.279 198,960 6.8019 -4.41%
2024-01-02 0 7.490 7.350 7.490 6.730 9.000 742,000 5,789,300 7.8023 6.998 6.868 6.998 6.288 8.409 794,126 7.2902 9.99%
2023-12-29 0 6.810 6.780 6.810 6.630 6.810 22,000 148,250 6.7386 6.363 6.335 6.363 6.195 6.363 23,546 6.2963 3.34%
2023-12-28 0 6.590 6.450 6.590 6.480 6.680 2,500 16,310 6.5240 6.157 6.027 6.157 6.055 6.242 2,676 6.0958 1.54%
2023-12-27 0 6.490 6.480 6.570 6.260 6.560 64,500 412,220 6.3910 6.064 6.055 6.139 5.849 6.129 69,031 5.9715 2.53%
2023-12-22 0 6.330 6.180 6.340 6.200 6.390 35,500 221,135 6.2292 5.915 5.774 5.924 5.793 5.971 37,994 5.8203 -0.31%
2023-12-21 0 6.350 6.310 6.350 6.300 6.390 37,000 234,545 6.3391 5.933 5.896 5.933 5.886 5.971 39,599 5.9230 -0.63%
2023-12-20 0 6.390 6.340 6.470 6.360 6.500 43,000 274,445 6.3824 5.971 5.924 6.045 5.943 6.073 46,021 5.9635 -1.24%
2023-12-19 0 6.470 6.380 6.470 6.350 6.520 1,500 9,685 6.4567 6.045 5.961 6.045 5.933 6.092 1,605 6.0329 0.00%
2023-12-18 0 6.470 6.410 6.480 6.360 6.470 6,000 38,565 6.4275 6.045 5.989 6.055 5.943 6.045 6,422 6.0056 0.31%
2023-12-15 0 6.450 6.430 6.500 6.450 6.530 43,000 278,025 6.4657 6.027 6.008 6.073 6.027 6.101 46,021 6.0413 0.00%
2023-12-14 0 6.450 6.450 6.510 6.400 6.500 12,000 77,180 6.4317 6.027 6.027 6.083 5.980 6.073 12,843 6.0095 -0.77%
2023-12-13 0 6.500 6.430 6.580 6.400 6.590 18,500 120,470 6.5119 6.073 6.008 6.148 5.980 6.157 19,800 6.0845 -1.22%
2023-12-12 0 6.580 6.590 6.680 6.580 6.760 22,700 150,381 6.6247 6.148 6.157 6.242 6.148 6.316 24,295 6.1899 -5.19%
2023-12-11 0 6.940 6.860 7.080 6.850 6.850 4,500 30,950 6.8778 6.484 6.410 6.615 6.400 6.400 4,816 6.4263 0.14%
2023-12-08 0 6.930 6.820 6.930 6.810 6.950 13,500 93,090 6.8956 6.475 6.372 6.475 6.363 6.494 14,448 6.4429 -2.39%
2023-12-07 0 7.100 7.060 7.100 7.050 7.100 17,400 123,397 7.0918 6.634 6.597 6.634 6.587 6.634 18,622 6.6263 -2.20%
2023-12-06 0 7.260 7.130 7.270 7.230 7.530 7,000 51,140 7.3057 6.783 6.662 6.793 6.755 7.036 7,492 6.8262 -5.47%
2023-12-05 0 7.680 7.310 7.680 7.700 7.750 1,000 7,725 7.7250 7.176 6.830 7.176 7.195 7.241 1,070 7.2179 -1.92%
2023-12-04 0 7.830 7.000 7.820 - - 0 0 - 7.316 6.541 7.307 - - 0 - -0.25%
2023-12-01 0 7.850 7.660 7.860 7.690 8.080 8,500 66,415 7.8135 7.335 7.157 7.344 7.185 7.550 9,097 7.3007 0.13%
2023-11-30 0 7.840 7.770 7.900 - - 0 0 - 7.325 7.260 7.381 - - 0 - 0.00%
2023-11-29 0 7.840 7.780 7.990 7.790 7.950 5,500 43,380 7.8873 7.325 7.269 7.466 7.279 7.428 5,886 7.3696 -0.63%
2023-11-28 0 7.890 7.700 7.900 - - 0 0 - 7.372 7.195 7.381 - - 0 - -0.75%
2023-11-27 0 7.950 7.900 7.980 7.900 8.240 21,000 168,875 8.0417 7.428 7.381 7.456 7.381 7.699 22,475 7.5138 -1.36%
2023-11-24 0 8.060 8.050 8.100 7.660 8.110 174,900 1,406,679 8.0428 7.531 7.522 7.568 7.157 7.578 187,187 7.5148 0.88%
2023-11-23 0 7.990 7.690 8.000 7.620 8.440 132,900 1,050,928 7.9077 7.466 7.185 7.475 7.120 7.886 142,236 7.3886 2.17%
2023-11-22 0 7.820 7.590 7.850 7.520 7.820 6,700 51,474 7.6827 7.307 7.092 7.335 7.026 7.307 7,171 7.1784 1.56%
2023-11-21 0 7.700 7.560 7.830 7.610 7.840 14,800 115,110 7.7777 7.195 7.064 7.316 7.110 7.325 15,840 7.2672 -1.16%
2023-11-20 0 7.790 7.710 7.790 7.660 7.790 96,500 747,250 7.7435 7.279 7.204 7.279 7.157 7.279 103,279 7.2352 1.70%
2023-11-17 0 7.660 7.590 7.670 7.510 7.670 3,127,900 23,774,489 7.6008 7.157 7.092 7.167 7.017 7.167 3,347,636 7.1019 0.00%
2023-11-16 0 7.660 7.530 7.670 7.500 7.660 33,500 255,460 7.6257 7.157 7.036 7.167 7.008 7.157 35,853 7.1251 1.59%
2023-11-15 0 7.540 7.430 7.580 7.500 7.600 14,700 110,650 7.5272 7.045 6.942 7.082 7.008 7.101 15,733 7.0331 -0.53%
2023-11-14 0 7.580 7.490 7.590 7.340 7.600 49,500 373,230 7.5400 7.082 6.998 7.092 6.858 7.101 52,977 7.0451 1.88%
2023-11-13 0 7.440 7.300 7.540 7.260 7.550 9,000 67,110 7.4567 6.952 6.821 7.045 6.783 7.054 9,632 6.9672 0.81%
2023-11-10 0 7.380 7.240 7.420 7.060 7.450 41,700 304,496 7.3021 6.896 6.765 6.933 6.597 6.961 44,629 6.8228 2.93%
2023-11-09 0 7.170 7.170 7.290 7.010 7.300 2,038,200 14,854,404 7.2880 6.699 6.699 6.811 6.550 6.821 2,181,384 6.8096 1.56%
2023-11-08 0 7.060 6.890 7.080 - - 0 0 - 6.597 6.438 6.615 - - 0 - -0.28%
2023-11-07 0 7.080 6.890 7.080 6.880 7.170 12,500 87,150 6.9720 6.615 6.438 6.615 6.428 6.699 13,378 6.5144 3.06%
2023-11-06 0 6.870 6.870 6.980 6.830 7.160 2,131,980 14,922,209 6.9992 6.419 6.419 6.522 6.382 6.690 2,281,753 6.5398 -2.00%
2023-11-03 0 7.010 6.960 7.010 6.710 7.360 1,154,000 8,074,730 6.9972 6.550 6.503 6.550 6.270 6.877 1,235,069 6.5379 0.86%
2023-11-02 0 6.950 6.950 7.010 6.930 7.060 976,500 6,847,950 7.0127 6.494 6.494 6.550 6.475 6.597 1,045,100 6.5524 -2.25%
2023-11-01 0 7.110 6.930 7.120 6.940 7.190 769,000 5,456,195 7.0952 6.643 6.475 6.653 6.484 6.718 823,023 6.6295 -0.97%
2023-10-31 0 7.180 6.950 7.200 6.960 7.180 13,500 95,405 7.0670 6.709 6.494 6.727 6.503 6.709 14,448 6.6032 -0.69%
2023-10-30 0 7.230 7.090 7.230 7.010 7.230 5,000 35,630 7.1260 6.755 6.625 6.755 6.550 6.755 5,351 6.6583 0.98%
2023-10-27 0 7.160 6.970 7.170 7.000 7.160 8,000 56,495 7.0619 6.690 6.512 6.699 6.541 6.690 8,562 6.5983 0.85%
2023-10-26 0 7.100 7.010 7.100 - - 0 0 - 6.634 6.550 6.634 - - 0 - 0.00%
2023-10-25 0 7.100 7.100 7.180 6.940 7.100 2,500 17,625 7.0500 6.634 6.634 6.709 6.484 6.634 2,676 6.5872 -0.70%
2023-10-24 0 7.150 6.970 7.150 6.810 7.150 30,300 210,332 6.9417 6.681 6.512 6.681 6.363 6.681 32,429 6.4860 2.88%
2023-10-20 0 6.950 6.950 7.150 6.930 7.000 2,000 13,940 6.9700 6.494 6.494 6.681 6.475 6.541 2,141 6.5125 -1.42%
2023-10-19 0 7.050 7.060 7.150 - - 0 0 - 6.587 6.597 6.681 - - 0 - 0.00%
2023-10-18 0 7.050 6.970 7.050 - - 0 0 - 6.587 6.512 6.587 - - 0 - -0.70%
2023-10-17 0 7.100 7.000 7.100 6.990 7.100 3,600 25,239 7.0108 6.634 6.541 6.634 6.531 6.634 3,853 6.5506 -0.70%
2023-10-16 0 7.150 6.980 7.150 6.950 7.200 2,000 14,220 7.1100 6.681 6.522 6.681 6.494 6.727 2,141 6.6433 0.14%
2023-10-13 0 7.140 6.980 7.150 6.930 7.160 11,000 76,895 6.9905 6.671 6.522 6.681 6.475 6.690 11,773 6.5316 2.29%
2023-10-12 0 6.980 6.970 7.100 6.970 7.010 18,300 127,788 6.9830 6.522 6.512 6.634 6.512 6.550 19,586 6.5246 0.14%
2023-10-11 0 6.970 6.910 7.160 6.890 6.980 38,200 265,128 6.9405 6.512 6.456 6.690 6.438 6.522 40,884 6.4850 0.43%
2023-10-10 0 6.940 6.930 6.940 6.940 7.080 83,200 578,950 6.9585 6.484 6.475 6.484 6.484 6.615 89,045 6.5018 -4.93%
2023-10-09 0 7.300 7.120 7.300 - - 0 0 - 6.821 6.653 6.821 - - 0 - 0.00%
2023-10-06 0 7.300 6.420 7.300 - - 0 0 - 6.821 5.999 6.821 - - 0 - -0.54%
2023-10-05 0 7.340 6.420 7.340 - - 0 0 - 6.858 5.999 6.858 - - 0 - 0.00%
2023-10-04 0 7.340 6.960 7.400 - - 0 0 - 6.858 6.503 6.914 - - 0 - 0.00%
2023-10-03 0 7.340 6.420 7.400 - - 0 0 - 6.858 5.999 6.914 - - 0 - 0.00%
2023-09-29 0 7.340 6.900 7.520 - - 0 0 - 6.858 6.447 7.026 - - 0 - 0.00%
2023-09-28 0 7.340 7.250 7.380 7.050 7.670 3,198,200 23,632,930 7.3894 6.858 6.774 6.896 6.587 7.167 3,422,875 6.9044 -1.21%
2023-09-27 0 7.430 7.420 7.430 7.220 7.490 116,500 855,190 7.3407 6.942 6.933 6.942 6.746 6.998 124,684 6.8588 2.91%
2023-09-26 0 7.220 7.220 7.230 6.960 7.240 232,000 1,663,730 7.1713 6.746 6.746 6.755 6.503 6.765 248,298 6.7005 2.41%
2023-09-25 0 7.050 7.000 7.150 6.880 7.200 287,500 2,051,140 7.1344 6.587 6.541 6.681 6.428 6.727 307,697 6.6661 1.44%
2023-09-22 0 6.950 6.950 6.970 6.460 6.960 1,071,500 7,350,665 6.8602 6.494 6.494 6.512 6.036 6.503 1,146,773 6.4099 5.30%
2023-09-21 0 6.600 6.600 6.630 6.480 6.630 149,000 980,975 6.5837 6.167 6.167 6.195 6.055 6.195 159,467 6.1516 0.46%
2023-09-20 0 6.570 6.560 6.610 6.470 6.690 35,500 234,050 6.5930 6.139 6.129 6.176 6.045 6.251 37,994 6.1602 -0.45%
2023-09-19 0 6.600 6.550 6.600 6.460 6.610 44,500 293,010 6.5845 6.167 6.120 6.167 6.036 6.176 47,626 6.1523 0.15%
2023-09-18 0 6.590 6.500 6.600 6.450 6.590 158,000 1,038,360 6.5719 6.157 6.073 6.167 6.027 6.157 169,100 6.1405 2.33%
2023-09-15 0 6.440 6.440 6.470 6.290 6.500 47,600 307,195 6.4537 6.017 6.017 6.045 5.877 6.073 50,944 6.0301 0.16%
2023-09-14 0 6.430 6.430 6.480 6.350 6.470 78,000 500,970 6.4227 6.008 6.008 6.055 5.933 6.045 83,480 6.0011 0.47%
2023-09-13 0 6.400 6.330 6.400 6.270 6.390 111,800 710,513 6.3552 5.980 5.915 5.980 5.858 5.971 119,654 5.9381 2.24%
2023-09-12 0 6.260 6.260 6.310 6.260 6.320 39,500 247,700 6.2709 5.849 5.849 5.896 5.849 5.905 42,275 5.8593 0.16%
2023-09-11 0 6.250 6.250 6.290 6.180 6.280 19,000 118,800 6.2526 5.840 5.840 5.877 5.774 5.868 20,335 5.8422 -0.48%
2023-09-07 0 6.280 6.270 6.280 6.250 6.290 111,700 700,363 6.2700 5.868 5.858 5.868 5.840 5.877 119,547 5.8585 0.16%
2023-09-06 0 6.270 6.200 6.290 6.160 6.290 61,500 384,660 6.2546 5.858 5.793 5.877 5.756 5.877 65,820 5.8441 0.48%
2023-09-05 0 6.240 6.180 6.250 6.170 6.260 104,800 650,615 6.2082 5.830 5.774 5.840 5.765 5.849 112,162 5.8007 0.81%
2023-09-04 0 6.190 6.180 6.200 6.080 6.200 133,900 822,954 6.1460 5.784 5.774 5.793 5.681 5.793 143,307 5.7426 1.81%
2023-08-31 0 6.080 6.080 6.120 6.080 6.090 33,500 204,190 6.0952 5.681 5.681 5.718 5.681 5.690 35,853 5.6951 -2.09%
2023-08-30 0 6.210 6.130 6.210 6.120 6.210 2,500 15,345 6.1380 5.802 5.728 5.802 5.718 5.802 2,676 5.7351 0.16%
2023-08-29 0 6.200 6.130 6.200 6.050 6.230 33,500 205,680 6.1397 5.793 5.728 5.793 5.653 5.821 35,853 5.7367 1.97%
2023-08-28 0 6.080 6.060 6.080 6.060 6.160 19,000 116,055 6.1082 5.681 5.662 5.681 5.662 5.756 20,335 5.7072 0.00%
2023-08-25 0 6.080 6.040 6.080 6.030 6.090 20,000 120,815 6.0408 5.681 5.644 5.681 5.634 5.690 21,405 5.6442 -0.65%
2023-08-24 0 6.120 6.080 6.120 6.050 6.160 11,000 67,545 6.1405 5.718 5.681 5.718 5.653 5.756 11,773 5.7374 1.16%
2023-08-23 0 6.050 6.030 6.050 6.050 6.090 29,000 176,225 6.0767 5.653 5.634 5.653 5.653 5.690 31,037 5.6779 -1.79%
2023-08-22 0 6.160 6.090 6.170 6.130 6.160 15,700 96,232 6.1294 5.756 5.690 5.765 5.728 5.756 16,803 5.7271 0.49%
2023-08-21 0 6.130 6.080 6.120 - - 0 0 - 5.728 5.681 5.718 - - 0 - -0.65%
2023-08-18 0 6.170 6.120 6.160 - - 0 0 - 5.765 5.718 5.756 - - 0 - -0.32%
2023-08-17 0 6.190 6.110 6.190 6.100 6.190 5,000 30,750 6.1500 5.784 5.709 5.784 5.700 5.784 5,351 5.7463 0.65%
2023-08-16 0 6.150 6.110 6.150 6.050 6.050 1,500 9,130 6.0867 5.746 5.709 5.746 5.653 5.653 1,605 5.6871 -0.16%
2023-08-15 0 6.160 6.110 6.170 - - 200 1,204 6.0200 5.756 5.709 5.765 - - 214 5.6249 -0.16%
2023-08-14 0 6.170 6.110 6.170 - - 0 0 - 5.765 5.709 5.765 - - 0 - -0.16%
2023-08-11 0 6.180 6.120 6.180 6.130 6.180 1,500 9,215 6.1433 5.774 5.718 5.774 5.728 5.774 1,605 5.7401 -0.16%
2023-08-10 0 6.190 6.130 6.190 6.120 6.190 1,500 9,250 6.1667 5.784 5.728 5.784 5.718 5.784 1,605 5.7619 0.49%
2023-08-09 0 6.160 6.130 6.190 6.160 6.160 3,500 21,540 6.1543 5.756 5.728 5.784 5.756 5.756 3,746 5.7503 -0.48%
2023-08-08 0 6.190 6.120 6.190 6.100 6.210 29,500 181,585 6.1554 5.784 5.718 5.784 5.700 5.802 31,572 5.7514 -0.48%
2023-08-07 0 6.220 6.150 6.200 6.110 6.330 113,500 704,505 6.2071 5.812 5.746 5.793 5.709 5.915 121,473 5.7997 -1.89%
2023-08-04 0 6.340 6.340 6.370 6.340 6.430 6,500 41,470 6.3800 5.924 5.924 5.952 5.924 6.008 6,957 5.9612 -0.47%
2023-08-03 0 6.370 6.370 6.400 6.330 6.390 88,500 561,060 6.3397 5.952 5.952 5.980 5.915 5.971 94,717 5.9235 -0.47%
2023-08-02 0 6.400 6.360 6.400 6.260 6.410 72,500 462,335 6.3770 5.980 5.943 5.980 5.849 5.989 77,593 5.9585 0.31%
2023-08-01 0 6.380 6.340 6.380 6.270 6.450 57,500 365,325 6.3535 5.961 5.924 5.961 5.858 6.027 61,539 5.9364 0.63%
2023-07-31 0 6.340 6.330 6.390 6.310 6.390 55,000 349,395 6.3526 5.924 5.915 5.971 5.896 5.971 58,864 5.9357 0.16%
2023-07-28 0 6.330 6.280 6.350 6.230 6.350 127,500 804,280 6.3081 5.915 5.868 5.933 5.821 5.933 136,457 5.8940 0.96%
2023-07-27 0 6.270 6.230 6.270 6.270 6.290 41,000 257,280 6.2751 5.858 5.821 5.858 5.858 5.877 43,880 5.8632 0.00%
2023-07-26 0 6.270 6.240 6.270 6.160 6.270 39,500 246,515 6.2409 5.858 5.830 5.858 5.756 5.858 42,275 5.8312 -0.48%
2023-07-25 0 6.300 6.270 6.310 6.260 6.300 65,000 407,235 6.2652 5.886 5.858 5.896 5.849 5.886 69,566 5.8539 1.29%
2023-07-24 0 6.220 6.220 6.250 6.150 6.300 30,000 187,025 6.2342 5.812 5.812 5.840 5.746 5.886 32,108 5.8250 -1.43%
2023-07-21 0 6.310 6.270 6.320 6.240 6.340 18,500 117,105 6.3300 5.896 5.858 5.905 5.830 5.924 19,800 5.9145 0.00%
2023-07-20 0 6.310 6.200 6.320 6.210 6.320 14,000 87,765 6.2689 5.896 5.793 5.905 5.802 5.905 14,984 5.8574 1.12%
2023-07-19 0 6.240 6.190 6.260 6.170 6.280 24,500 152,950 6.2429 5.830 5.784 5.849 5.765 5.868 26,221 5.8331 0.81%
2023-07-18 0 6.190 6.190 6.210 6.140 6.280 64,500 399,570 6.1949 5.784 5.784 5.802 5.737 5.868 69,031 5.7883 -1.43%
2023-07-14 0 6.280 6.220 6.280 6.150 6.350 68,500 429,905 6.2760 5.868 5.812 5.868 5.746 5.933 73,312 5.8640 -1.72%
2023-07-13 0 6.390 6.320 6.400 6.280 6.390 75,200 475,544 6.3237 5.971 5.905 5.980 5.868 5.971 80,483 5.9086 1.27%
2023-07-12 0 6.310 6.280 6.370 6.240 6.400 35,400 224,621 6.3452 5.896 5.868 5.952 5.830 5.980 37,887 5.9287 0.48%
2023-07-11 0 6.280 6.240 6.350 6.270 6.360 45,500 286,900 6.3055 5.868 5.830 5.933 5.858 5.943 48,696 5.8916 0.48%
2023-07-10 0 6.250 6.220 6.260 6.250 6.320 12,000 75,045 6.2538 5.840 5.812 5.849 5.840 5.905 12,843 5.8433 -0.64%
2023-07-07 0 6.290 6.260 6.290 6.210 6.370 99,500 625,630 6.2877 5.877 5.849 5.877 5.802 5.952 106,490 5.8750 0.96%
2023-07-06 0 6.230 6.160 6.240 6.120 6.270 68,000 419,790 6.1734 5.821 5.756 5.830 5.718 5.858 72,777 5.7682 0.65%
2023-07-05 0 6.190 6.160 6.190 6.150 6.200 11,500 70,875 6.1630 5.784 5.756 5.784 5.746 5.793 12,308 5.7585 -0.64%
2023-07-04 0 6.230 6.180 6.230 6.150 6.270 23,500 145,275 6.1819 5.821 5.774 5.821 5.746 5.858 25,151 5.7761 -0.32%
2023-07-03 0 6.250 6.200 6.260 6.180 6.280 88,000 548,715 6.2354 5.840 5.793 5.849 5.774 5.868 94,182 5.8261 0.97%
2023-06-30 0 6.190 6.160 6.190 6.150 6.190 41,500 255,490 6.1564 5.784 5.756 5.784 5.746 5.784 44,415 5.7523 0.00%
2023-06-29 0 6.190 6.150 6.190 6.150 6.200 17,100 105,806 6.1875 5.784 5.746 5.784 5.746 5.793 18,301 5.7813 0.00%
2023-06-28 0 6.190 6.150 6.190 6.140 6.240 52,000 319,925 6.1524 5.784 5.746 5.784 5.737 5.830 55,653 5.7486 0.16%
2023-06-27 0 6.180 6.170 6.180 6.150 6.180 11,000 67,725 6.1568 5.774 5.765 5.774 5.746 5.774 11,773 5.7527 0.32%
2023-06-26 0 6.160 6.120 6.160 6.130 6.180 6,500 39,930 6.1431 5.756 5.718 5.756 5.728 5.774 6,957 5.7398 -0.81%
2023-06-23 0 6.210 5.800 6.260 - - 0 0 - 5.802 5.419 5.849 - - 0 - 0.00%
2023-06-21 0 6.210 6.160 6.210 6.160 6.210 29,000 179,025 6.1733 5.802 5.756 5.802 5.756 5.802 31,037 5.7681 0.00%
2023-06-20 0 6.210 6.190 6.210 6.190 6.260 23,700 147,075 6.2057 5.802 5.784 5.802 5.784 5.849 25,365 5.7984 -0.64%
2023-06-19 0 6.250 6.210 6.250 6.200 6.250 32,000 198,915 6.2161 5.840 5.802 5.840 5.793 5.840 34,248 5.8081 -0.48%
2023-06-16 0 6.280 6.220 6.280 6.220 6.300 93,500 585,280 6.2597 5.868 5.812 5.868 5.812 5.886 100,068 5.8488 -0.16%
2023-06-15 0 6.290 6.260 6.300 6.210 6.600 156,000 980,000 6.2821 5.877 5.849 5.886 5.802 6.167 166,959 5.8697 -3.08%
2023-06-14 0 6.490 6.430 6.490 6.140 6.600 798,500 5,113,625 6.4040 6.064 6.008 6.064 5.737 6.167 854,595 5.9837 4.85%
2023-06-13 0 6.190 6.170 6.190 6.160 6.400 350,500 2,194,620 6.2614 5.784 5.765 5.784 5.756 5.980 375,123 5.8504 -2.21%
2023-06-12 0 6.330 6.330 6.370 6.210 6.500 564,500 3,599,450 6.3764 5.915 5.915 5.952 5.802 6.073 604,156 5.9578 1.77%
2023-06-09 0 6.220 6.210 6.250 6.210 6.300 69,000 430,410 6.2378 5.812 5.802 5.840 5.802 5.886 73,847 5.8284 -0.64%
2023-06-08 0 6.260 6.200 6.260 6.230 6.260 35,500 221,180 6.2304 5.849 5.793 5.849 5.821 5.849 37,994 5.8215 -0.48%
2023-06-07 0 6.290 6.230 6.300 6.230 6.320 31,000 194,905 6.2873 5.877 5.821 5.886 5.821 5.905 33,178 5.8746 0.00%
2023-06-06 0 6.290 6.240 6.290 6.240 6.320 54,500 343,900 6.3101 5.877 5.830 5.877 5.830 5.905 58,329 5.8959 -0.16%
2023-06-05 0 6.300 6.230 6.350 6.150 6.360 194,100 1,218,179 6.2760 5.886 5.821 5.933 5.746 5.943 207,736 5.8641 1.12%
2023-06-02 0 6.230 6.160 6.230 6.170 6.280 62,000 384,835 6.2070 5.821 5.756 5.821 5.765 5.868 66,356 5.7996 1.15%
2023-06-01 0 6.270 6.230 6.270 6.270 6.270 16,500 103,610 6.2794 5.755 5.718 5.755 5.755 5.755 17,978 5.7633 0.00%
2023-05-31 0 6.270 6.220 6.310 6.220 6.320 21,500 135,080 6.2828 5.755 5.709 5.791 5.709 5.801 23,425 5.7664 -0.63%
2023-05-30 0 6.310 6.200 6.330 6.270 6.320 17,500 110,325 6.3043 5.791 5.690 5.810 5.755 5.801 19,067 5.7862 0.16%
2023-05-29 0 6.300 6.230 6.300 6.250 6.310 22,000 138,100 6.2773 5.782 5.718 5.782 5.736 5.791 23,970 5.7614 0.00%
2023-05-25 0 6.300 6.250 6.300 6.240 6.430 65,500 414,710 6.3315 5.782 5.736 5.782 5.727 5.902 71,365 5.8111 -0.16%
2023-05-24 0 6.310 6.310 6.350 6.310 6.360 17,500 110,665 6.3237 5.791 5.791 5.828 5.791 5.837 19,067 5.8040 -1.10%
2023-05-23 0 6.380 6.340 6.380 6.340 6.390 18,300 116,645 6.3740 5.856 5.819 5.856 5.819 5.865 19,939 5.8502 0.16%
2023-05-22 0 6.370 6.320 6.370 6.330 6.360 35,000 222,050 6.3443 5.846 5.801 5.846 5.810 5.837 38,134 5.8229 0.00%
2023-05-19 0 6.370 6.360 6.380 6.370 6.400 26,000 165,925 6.3817 5.846 5.837 5.856 5.846 5.874 28,328 5.8572 -0.78%
2023-05-18 0 6.420 6.390 6.410 6.390 6.440 19,000 122,170 6.4300 5.892 5.865 5.883 5.865 5.911 20,701 5.9015 0.00%
2023-05-17 0 6.420 6.350 6.420 6.350 6.420 15,500 99,060 6.3910 5.892 5.828 5.892 5.828 5.892 16,888 5.8657 0.94%
2023-05-16 0 6.360 6.340 6.370 6.340 6.360 2,500 15,875 6.3500 5.837 5.819 5.846 5.819 5.837 2,724 5.8281 -0.16%
2023-05-15 0 6.370 6.340 6.370 6.310 6.370 20,100 127,373 6.3370 5.846 5.819 5.846 5.791 5.846 21,900 5.8162 0.00%
2023-05-12 0 6.370 6.310 6.370 6.310 6.370 37,400 237,147 6.3408 5.846 5.791 5.846 5.791 5.846 40,749 5.8197 -0.31%
2023-05-11 0 6.390 6.360 6.400 6.330 6.400 9,700 61,656 6.3563 5.865 5.837 5.874 5.810 5.874 10,569 5.8339 -0.31%
2023-05-10 0 6.410 6.370 6.430 6.320 6.430 118,600 756,156 6.3757 5.883 5.846 5.902 5.801 5.902 129,220 5.8517 0.63%
2023-05-09 0 6.370 6.340 6.380 6.330 6.370 2,500 15,905 6.3620 5.846 5.819 5.856 5.810 5.846 2,724 5.8391 0.16%
2023-05-08 0 6.360 6.320 6.380 6.330 6.360 28,000 177,945 6.3552 5.837 5.801 5.856 5.810 5.837 30,507 5.8329 -0.47%
2023-05-05 0 6.390 6.370 6.390 6.300 6.390 120,500 763,395 6.3352 5.865 5.846 5.865 5.782 5.865 131,290 5.8146 -1.08%
2023-05-04 0 6.460 6.410 6.520 6.370 6.600 280,000 1,818,305 6.4939 5.929 5.883 5.984 5.846 6.058 305,073 5.9602 1.57%
2023-05-03 0 6.360 6.310 6.370 - - 0 0 - 5.837 5.791 5.846 - - 0 - 0.00%
2023-05-02 0 6.360 6.310 6.370 - - 200 1,250 6.2500 5.837 5.791 5.846 - - 218 5.7363 0.00%
2023-04-28 0 6.360 6.330 6.360 6.300 6.400 58,000 366,960 6.3269 5.837 5.810 5.837 5.782 5.874 63,194 5.8069 0.00%
2023-04-27 0 6.360 6.320 6.360 6.310 6.360 28,000 177,225 6.3295 5.837 5.801 5.837 5.791 5.837 30,507 5.8093 -0.62%
2023-04-26 0 6.400 6.360 6.400 6.350 6.450 55,700 355,607 6.3843 5.874 5.837 5.874 5.828 5.920 60,688 5.8596 0.31%
2023-04-25 0 6.380 6.350 6.380 6.330 6.410 54,500 348,260 6.3901 5.856 5.828 5.856 5.810 5.883 59,380 5.8649 -1.09%
2023-04-24 0 6.450 6.370 6.450 6.360 6.460 31,500 201,880 6.4089 5.920 5.846 5.920 5.837 5.929 34,321 5.8822 0.62%
2023-04-21 0 6.410 6.400 6.410 6.350 6.420 24,000 153,455 6.3940 5.883 5.874 5.883 5.828 5.892 26,149 5.8685 0.16%
2023-04-20 0 6.400 6.320 6.400 6.270 6.400 31,000 196,630 6.3429 5.874 5.801 5.874 5.755 5.874 33,776 5.8216 0.16%
2023-04-19 0 6.390 6.390 6.400 6.360 6.440 36,500 233,385 6.3941 5.865 5.865 5.874 5.837 5.911 39,768 5.8686 -0.93%
2023-04-18 0 6.450 6.440 6.480 6.440 6.490 13,500 87,095 6.4515 5.920 5.911 5.947 5.911 5.957 14,709 5.9213 -0.62%
2023-04-17 0 6.490 6.460 6.510 6.440 6.510 26,000 168,515 6.4813 5.957 5.929 5.975 5.911 5.975 28,328 5.9487 0.15%
2023-04-14 0 6.480 6.440 6.500 6.430 6.510 40,500 262,570 6.4832 5.947 5.911 5.966 5.902 5.975 44,127 5.9504 -0.46%
2023-04-13 0 6.510 6.480 6.510 6.450 6.570 56,500 367,970 6.5127 5.975 5.947 5.975 5.920 6.030 61,559 5.9775 0.62%
2023-04-12 0 6.470 6.410 6.470 6.380 6.500 31,500 202,830 6.4390 5.938 5.883 5.938 5.856 5.966 34,321 5.9098 0.31%
2023-04-11 0 6.450 6.390 6.460 6.360 6.410 13,500 86,250 6.3889 5.920 5.865 5.929 5.837 5.883 14,709 5.8638 0.62%
2023-04-06 0 6.410 6.350 6.410 6.320 6.490 60,000 385,200 6.4200 5.883 5.828 5.883 5.801 5.957 65,373 5.8924 0.94%
2023-04-04 0 6.350 6.310 6.350 6.260 6.400 94,000 597,125 6.3524 5.828 5.791 5.828 5.746 5.874 102,417 5.8303 -0.78%
2023-04-03 0 6.400 6.380 6.400 6.360 6.420 52,300 334,128 6.3887 5.874 5.856 5.874 5.837 5.892 56,983 5.8636 -1.84%
2023-03-31 0 6.520 6.430 6.520 6.350 6.600 98,500 638,970 6.4870 5.984 5.902 5.984 5.828 6.058 107,320 5.9539 1.24%
2023-03-30 0 6.440 6.360 6.440 6.330 6.430 16,500 105,445 6.3906 5.911 5.837 5.911 5.810 5.902 17,978 5.8654 1.42%
2023-03-29 0 6.350 6.350 6.380 6.350 6.360 12,500 79,500 6.3600 5.828 5.828 5.856 5.828 5.837 13,619 5.8373 -0.47%
2023-03-28 0 6.380 6.360 6.400 6.330 6.400 43,200 275,045 6.3668 5.856 5.837 5.874 5.810 5.874 47,068 5.8435 -0.16%
2023-03-27 0 6.390 6.360 6.390 6.330 6.390 33,000 210,210 6.3700 5.865 5.837 5.865 5.810 5.865 35,955 5.8465 -0.16%
2023-03-24 0 6.400 6.360 6.400 6.350 6.410 42,000 267,875 6.3780 5.874 5.837 5.874 5.828 5.883 45,761 5.8538 0.00%
2023-03-23 0 6.400 6.370 6.410 6.340 6.400 13,000 82,800 6.3692 5.874 5.846 5.883 5.819 5.874 14,164 5.8458 -0.47%
2023-03-22 0 6.430 6.380 6.430 6.310 6.460 106,500 678,695 6.3727 5.902 5.856 5.902 5.791 5.929 116,037 5.8490 0.16%
2023-03-21 0 6.420 6.380 6.420 6.360 6.420 4,500 28,785 6.3967 5.892 5.856 5.892 5.837 5.892 4,903 5.8709 0.47%
2023-03-20 0 6.390 6.310 6.390 6.310 6.460 9,500 60,550 6.3737 5.865 5.791 5.865 5.791 5.929 10,351 5.8499 -0.47%
2023-03-17 0 6.420 6.410 6.420 6.400 6.430 13,000 83,430 6.4177 5.892 5.883 5.892 5.874 5.902 14,164 5.8902 0.63%
2023-03-16 0 6.380 6.360 6.380 6.360 6.380 37,000 235,335 6.3604 5.856 5.837 5.856 5.837 5.856 40,313 5.8377 -0.62%
2023-03-15 0 6.420 6.420 6.430 6.330 6.510 54,500 348,750 6.3991 5.892 5.892 5.902 5.810 5.975 59,380 5.8732 0.63%
2023-03-14 0 6.380 6.330 6.380 6.330 6.410 28,000 178,020 6.3579 5.856 5.810 5.856 5.810 5.883 30,507 5.8353 -0.93%
2023-03-13 0 6.440 6.430 6.460 6.280 6.440 78,600 501,163 6.3761 5.911 5.902 5.929 5.764 5.911 85,638 5.8521 0.78%
2023-03-10 0 6.390 6.300 6.390 6.310 6.400 62,000 393,375 6.3448 5.865 5.782 5.865 5.791 5.874 67,552 5.8233 -1.08%
2023-03-09 0 6.460 6.430 6.460 6.410 6.490 36,500 235,850 6.4616 5.929 5.902 5.929 5.883 5.957 39,768 5.9306 -0.62%
2023-03-08 0 6.500 6.480 6.500 6.470 6.500 17,000 110,120 6.4776 5.966 5.947 5.966 5.938 5.966 18,522 5.9453 -0.15%
2023-03-07 0 6.510 6.480 6.510 6.480 6.570 89,500 584,630 6.5322 5.975 5.947 5.975 5.947 6.030 97,514 5.9953 -0.61%
2023-03-06 0 6.550 6.530 6.550 6.520 6.560 89,400 585,269 6.5466 6.012 5.993 6.012 5.984 6.021 97,405 6.0086 -0.61%
2023-03-03 0 6.590 6.590 6.600 6.540 6.600 31,500 207,350 6.5825 6.048 6.048 6.058 6.002 6.058 34,321 6.0415 0.15%
2023-03-02 0 6.580 6.560 6.590 6.550 6.610 63,000 414,120 6.5733 6.039 6.021 6.048 6.012 6.067 68,641 6.0331 -0.15%
2023-03-01 0 6.590 6.590 6.610 6.530 6.630 57,000 374,625 6.5724 6.048 6.048 6.067 5.993 6.085 62,104 6.0322 -0.15%
2023-02-28 0 6.600 6.570 6.600 6.560 6.660 97,500 641,410 6.5786 6.058 6.030 6.058 6.021 6.113 106,231 6.0379 -0.15%
2023-02-27 0 6.610 6.580 6.620 6.500 6.650 66,000 435,805 6.6031 6.067 6.039 6.076 5.966 6.103 71,910 6.0604 -0.60%
2023-02-24 0 6.650 6.600 6.650 6.580 6.810 146,500 977,530 6.6726 6.103 6.058 6.103 6.039 6.250 159,618 6.1242 -2.92%
2023-02-23 0 6.850 6.790 6.850 6.710 6.990 192,500 1,310,020 6.8053 6.287 6.232 6.287 6.159 6.416 209,738 6.2460 0.15%
2023-02-22 0 6.840 6.730 6.840 6.720 7.000 421,500 2,895,650 6.8699 6.278 6.177 6.278 6.168 6.425 459,244 6.3053 1.94%
2023-02-21 0 6.710 6.690 6.710 6.640 6.750 177,800 1,190,940 6.6982 6.159 6.140 6.159 6.094 6.195 193,721 6.1477 0.15%
2023-02-20 0 6.700 6.670 6.700 6.590 6.790 248,300 1,661,683 6.6922 6.149 6.122 6.149 6.048 6.232 270,534 6.1422 0.00%
2023-02-17 0 6.700 6.660 6.700 6.500 7.650 1,893,200 13,338,881 7.0457 6.149 6.113 6.149 5.966 7.021 2,062,729 6.4666 1.98%
2023-02-16 0 6.570 6.500 6.570 6.460 6.600 81,500 533,360 6.5443 6.030 5.966 6.030 5.929 6.058 88,798 6.0064 1.08%
2023-02-15 0 6.500 6.490 6.510 6.480 6.510 8,000 51,935 6.4919 5.966 5.957 5.975 5.947 5.975 8,716 5.9583 0.31%
2023-02-14 0 6.480 6.480 6.500 6.460 6.530 21,500 139,475 6.4872 5.947 5.947 5.966 5.929 5.993 23,425 5.9540 -0.31%
2023-02-13 0 6.500 6.470 6.500 6.400 6.570 170,700 1,105,026 6.4735 5.966 5.938 5.966 5.874 6.030 185,986 5.9415 -0.46%
2023-02-10 0 6.530 6.480 6.530 6.460 6.530 34,000 220,975 6.4993 5.993 5.947 5.993 5.929 5.993 37,045 5.9651 -0.31%
2023-02-09 0 6.550 6.540 6.570 6.470 6.550 23,500 153,435 6.5291 6.012 6.002 6.030 5.938 6.012 25,604 5.9925 1.08%
2023-02-08 0 6.480 6.470 6.510 6.390 6.600 202,500 1,311,835 6.4782 5.947 5.938 5.975 5.865 6.058 220,633 5.9458 0.31%
2023-02-07 0 6.460 6.450 6.500 6.420 6.500 39,500 255,280 6.4628 5.929 5.920 5.966 5.892 5.966 43,037 5.9316 -0.62%
2023-02-06 0 6.500 6.500 6.560 6.470 6.640 41,000 268,755 6.5550 5.966 5.966 6.021 5.938 6.094 44,671 6.0163 -0.15%
2023-02-03 0 6.510 6.510 6.570 6.510 6.580 14,500 95,070 6.5566 5.975 5.975 6.030 5.975 6.039 15,798 6.0177 -1.51%
2023-02-02 0 6.610 6.610 6.620 6.500 6.620 55,000 361,390 6.5707 6.067 6.067 6.076 5.966 6.076 59,925 6.0307 0.61%
2023-02-01 0 6.570 6.520 6.570 6.440 6.610 191,500 1,253,185 6.5440 6.030 5.984 6.030 5.911 6.067 208,648 6.0062 0.61%
2023-01-31 0 6.530 6.530 6.610 6.410 6.610 62,000 407,600 6.5742 5.993 5.993 6.067 5.883 6.067 67,552 6.0339 -1.80%
2023-01-30 0 6.650 6.570 6.690 6.510 6.760 66,500 440,560 6.6250 6.103 6.030 6.140 5.975 6.204 72,455 6.0805 -0.15%
2023-01-27 0 6.660 6.510 7.000 - - 0 0 - 6.113 5.975 6.425 - - 0 - 0.00%
2023-01-26 0 6.660 6.200 7.180 6.580 7.200 1,500 10,190 6.7933 6.113 5.690 6.590 6.039 6.608 1,634 6.2350 1.22%
2023-01-20 0 6.580 6.350 6.860 - - 0 0 - 6.039 5.828 6.296 - - 0 - 0.15%
2023-01-19 0 6.570 6.490 6.890 6.420 6.570 4,000 26,155 6.5388 6.030 5.957 6.324 5.892 6.030 4,358 6.0014 -0.90%
2023-01-18 0 6.630 6.630 6.640 6.630 6.690 19,500 129,180 6.6246 6.085 6.085 6.094 6.085 6.140 21,246 6.0802 -0.45%
2023-01-17 0 6.660 6.440 6.660 6.340 6.730 145,500 956,975 6.5771 6.113 5.911 6.113 5.819 6.177 158,529 6.0366 1.06%
2023-01-16 0 6.590 6.550 6.660 6.500 6.730 332,500 2,192,555 6.5942 6.048 6.012 6.113 5.966 6.177 362,274 6.0522 1.07%
2023-01-13 0 6.520 6.490 6.590 6.300 6.870 55,200 362,113 6.5600 5.984 5.957 6.048 5.782 6.305 60,143 6.0209 1.09%
2023-01-12 0 6.450 6.300 6.460 6.320 6.510 8,000 51,275 6.4094 5.920 5.782 5.929 5.801 5.975 8,716 5.8826 -0.15%
2023-01-11 0 6.460 6.410 6.450 6.400 6.640 188,500 1,225,455 6.5011 5.929 5.883 5.920 5.874 6.094 205,379 5.9668 0.78%
2023-01-10 0 6.410 6.350 6.420 6.340 6.450 146,100 933,233 6.3876 5.883 5.828 5.892 5.819 5.920 159,183 5.8627 -0.16%
2023-01-09 0 6.420 6.400 6.430 6.400 6.450 26,000 166,685 6.4110 5.892 5.874 5.902 5.874 5.920 28,328 5.8841 1.58%
2023-01-06 0 6.320 6.310 6.370 6.290 6.370 6,500 41,085 6.3208 5.801 5.791 5.846 5.773 5.846 7,082 5.8013 0.32%
2023-01-05 0 6.300 6.300 6.350 6.240 6.400 38,600 244,004 6.3213 5.782 5.782 5.828 5.727 5.874 42,056 5.8018 1.61%
2023-01-04 0 6.200 6.200 6.250 6.130 6.260 28,500 176,535 6.1942 5.690 5.690 5.736 5.626 5.746 31,052 5.6851 -0.80%
2023-01-03 0 6.250 6.200 6.250 6.000 6.320 85,900 524,730 6.1086 5.736 5.690 5.736 5.507 5.801 93,592 5.6066 -0.16%
2022-12-30 0 6.260 6.250 6.280 6.230 6.270 29,500 184,210 6.2444 5.746 5.736 5.764 5.718 5.755 32,142 5.7312 -0.32%
2022-12-29 0 6.280 6.280 6.360 6.200 6.390 11,000 69,020 6.2745 5.764 5.764 5.837 5.690 5.865 11,985 5.7589 -1.72%
2022-12-28 0 6.390 6.340 6.390 6.300 6.420 18,000 114,850 6.3806 5.865 5.819 5.865 5.782 5.892 19,612 5.8562 0.63%
2022-12-23 0 6.350 6.300 6.370 6.350 6.370 7,000 44,530 6.3614 5.828 5.782 5.846 5.828 5.846 7,627 5.8386 -1.55%
2022-12-22 0 6.450 6.440 6.490 6.440 6.600 44,500 289,210 6.4991 5.920 5.911 5.957 5.911 6.058 48,485 5.9650 -0.77%
2022-12-21 0 6.500 6.470 6.500 6.420 6.500 11,100 71,681 6.4577 5.966 5.938 5.966 5.892 5.966 12,094 5.9270 1.25%
2022-12-20 0 6.420 6.310 6.420 6.350 6.570 137,500 883,245 6.4236 5.892 5.791 5.892 5.828 6.030 149,813 5.8957 -2.73%
2022-12-19 0 6.600 6.570 6.600 6.380 6.680 76,100 500,611 6.5783 6.058 6.030 6.058 5.856 6.131 82,914 6.0377 0.00%
2022-12-16 0 6.600 6.520 6.600 6.460 6.600 52,500 341,755 6.5096 6.058 5.984 6.058 5.929 6.058 57,201 5.9746 -0.15%
2022-12-15 0 6.610 6.530 6.610 6.430 6.700 68,500 449,690 6.5648 6.067 5.993 6.067 5.902 6.149 74,634 6.0253 -0.60%
2022-12-14 0 6.650 6.620 6.680 6.570 6.700 134,000 889,450 6.6377 6.103 6.076 6.131 6.030 6.149 145,999 6.0922 0.61%
2022-12-13 0 6.610 6.570 6.610 6.470 6.730 130,000 859,980 6.6152 6.067 6.030 6.067 5.938 6.177 141,641 6.0715 1.54%
2022-12-12 0 6.510 6.470 6.520 6.410 6.550 52,000 337,535 6.4911 5.975 5.938 5.984 5.883 6.012 56,656 5.9576 -0.61%
2022-12-09 0 6.550 6.500 6.550 6.440 6.550 151,000 978,925 6.4829 6.012 5.966 6.012 5.911 6.012 164,521 5.9501 1.55%
2022-12-08 0 6.450 6.450 6.460 6.350 6.460 121,500 777,820 6.4018 5.920 5.920 5.929 5.828 5.929 132,380 5.8757 1.10%
2022-12-07 0 6.380 6.350 6.380 6.340 6.620 221,000 1,424,505 6.4457 5.856 5.828 5.856 5.819 6.076 240,790 5.9160 -1.85%
2022-12-06 0 6.500 6.440 6.520 6.360 6.870 417,500 2,729,685 6.5382 5.966 5.911 5.984 5.837 6.305 454,885 6.0008 -0.91%
2022-12-05 0 6.560 6.560 6.590 6.400 6.800 697,500 4,582,880 6.5704 6.021 6.021 6.048 5.874 6.241 759,958 6.0304 -3.39%
2022-12-02 0 6.790 6.730 6.790 6.450 7.460 2,360,400 16,464,250 6.9752 6.232 6.177 6.232 5.920 6.847 2,571,764 6.4019 7.78%
2022-12-01 0 6.300 6.290 6.300 6.260 6.560 114,500 724,545 6.3279 5.782 5.773 5.782 5.746 6.021 124,753 5.8078 1.12%
2022-11-30 0 6.230 6.160 6.250 6.100 6.300 107,000 665,435 6.2190 5.718 5.654 5.736 5.599 5.782 116,581 5.7079 1.80%
2022-11-29 0 6.120 6.080 6.160 6.030 6.130 21,500 130,880 6.0874 5.617 5.580 5.654 5.534 5.626 23,425 5.5871 1.49%
2022-11-28 0 6.030 6.010 6.100 6.000 6.100 19,000 114,805 6.0424 5.534 5.516 5.599 5.507 5.599 20,701 5.5458 -1.15%
2022-11-25 0 6.100 6.090 6.150 6.030 6.110 73,500 444,475 6.0473 5.599 5.589 5.645 5.534 5.608 80,082 5.5503 1.16%
2022-11-24 0 6.030 6.000 6.070 6.000 6.170 33,000 201,495 6.1059 5.534 5.507 5.571 5.507 5.663 35,955 5.6041 -0.82%
2022-11-23 0 6.080 6.000 6.080 5.950 6.080 310,000 1,871,300 6.0365 5.580 5.507 5.580 5.461 5.580 337,759 5.5403 0.33%
2022-11-22 0 6.060 6.010 6.060 5.950 6.060 146,000 874,725 5.9913 5.562 5.516 5.562 5.461 5.562 159,074 5.4989 0.33%
2022-11-21 0 6.040 6.000 6.080 5.990 6.070 26,500 160,470 6.0555 5.544 5.507 5.580 5.498 5.571 28,873 5.5578 -0.82%
2022-11-18 0 6.090 6.010 6.090 6.000 6.150 5,000 30,225 6.0450 5.589 5.516 5.589 5.507 5.645 5,448 5.5482 0.16%
2022-11-17 0 6.080 6.010 6.080 5.860 6.100 39,200 233,649 5.9604 5.580 5.516 5.580 5.378 5.599 42,710 5.4706 -0.82%
2022-11-16 0 6.130 6.130 6.150 6.070 6.150 119,000 727,475 6.1132 5.626 5.626 5.645 5.571 5.645 129,656 5.6108 0.33%
2022-11-15 0 6.110 6.070 6.110 6.050 6.110 71,400 433,943 6.0776 5.608 5.571 5.608 5.553 5.608 77,794 5.5781 0.16%
2022-11-14 0 6.100 6.090 6.150 6.070 6.160 39,900 243,397 6.1002 5.599 5.589 5.645 5.571 5.654 43,473 5.5988 -1.61%
2022-11-11 0 6.200 6.040 6.200 6.040 6.200 30,500 185,755 6.0903 5.690 5.544 5.690 5.544 5.690 33,231 5.5898 1.97%
2022-11-10 0 6.080 5.940 6.080 5.940 6.080 18,500 110,970 5.9984 5.580 5.452 5.580 5.452 5.580 20,157 5.5054 1.33%
2022-11-09 0 6.000 6.000 6.080 5.790 6.290 58,000 347,765 5.9959 5.507 5.507 5.580 5.314 5.773 63,194 5.5032 -1.64%
2022-11-08 0 6.100 6.030 6.110 6.050 6.120 58,000 354,135 6.1058 5.599 5.534 5.608 5.553 5.617 63,194 5.6040 -1.13%
2022-11-07 0 6.170 6.120 6.170 6.080 6.200 12,000 73,670 6.1392 5.663 5.617 5.663 5.580 5.690 13,075 5.6346 0.16%
2022-11-04 0 6.160 6.050 6.160 6.050 6.290 33,500 203,830 6.0845 5.654 5.553 5.654 5.553 5.773 36,500 5.5844 1.82%
2022-11-03 0 6.050 5.950 6.050 6.030 6.050 1,000 6,040 6.0400 5.553 5.461 5.553 5.534 5.553 1,090 5.5436 -0.33%
2022-11-02 0 6.070 5.960 6.070 5.920 6.080 3,000 18,035 6.0117 5.571 5.470 5.571 5.433 5.580 3,269 5.5176 0.83%
2022-11-01 0 6.020 5.910 6.110 6.010 6.120 3,500 21,235 6.0671 5.525 5.424 5.608 5.516 5.617 3,813 5.5685 -1.31%
2022-10-31 0 6.100 5.850 6.100 6.000 6.100 3,500 21,135 6.0386 5.599 5.369 5.599 5.507 5.599 3,813 5.5423 2.01%
2022-10-28 0 5.980 5.860 5.990 5.830 6.000 53,500 316,795 5.9214 5.489 5.378 5.498 5.351 5.507 58,291 5.4347 0.84%
2022-10-27 0 5.930 5.930 6.000 5.880 6.000 21,000 125,245 5.9640 5.443 5.443 5.507 5.397 5.507 22,880 5.4739 -2.31%
2022-10-26 0 6.070 5.820 6.070 5.700 6.360 38,000 224,155 5.8988 5.571 5.342 5.571 5.232 5.837 41,403 5.4140 0.33%
2022-10-25 0 6.050 5.680 6.080 5.640 6.050 26,000 156,180 6.0069 5.553 5.213 5.580 5.176 5.553 28,328 5.5132 3.42%
2022-10-24 0 5.850 5.730 5.900 5.610 6.270 72,500 424,810 5.8594 5.369 5.259 5.415 5.149 5.755 78,992 5.3779 -6.70%
2022-10-21 0 6.270 6.040 6.280 6.210 6.290 1,500 9,355 6.2367 5.755 5.544 5.764 5.700 5.773 1,634 5.7241 0.97%
2022-10-20 0 6.210 6.050 6.220 6.130 6.210 10,000 61,375 6.1375 5.700 5.553 5.709 5.626 5.700 10,895 5.6331 -0.16%
2022-10-19 0 6.220 6.150 6.280 - - 0 0 - 5.709 5.645 5.764 - - 0 - -0.16%
2022-10-18 0 6.230 6.150 6.300 6.160 6.390 14,000 87,990 6.2850 5.718 5.645 5.782 5.654 5.865 15,254 5.7685 1.63%
2022-10-17 0 6.130 6.030 6.400 6.120 6.170 28,000 171,790 6.1354 5.626 5.534 5.874 5.617 5.663 30,507 5.6311 -1.92%
2022-10-14 0 6.250 6.250 6.420 6.200 6.450 23,500 148,475 6.3181 5.736 5.736 5.892 5.690 5.920 25,604 5.7988 0.97%
2022-10-13 0 6.190 6.190 6.280 6.180 6.440 118,000 748,575 6.3439 5.681 5.681 5.764 5.672 5.911 128,566 5.8225 -2.83%
2022-10-12 0 6.370 6.320 6.400 6.300 6.430 39,000 249,010 6.3849 5.846 5.801 5.874 5.782 5.902 42,492 5.8601 -0.78%
2022-10-11 0 6.420 6.240 6.420 6.420 6.420 19,000 121,980 6.4200 5.892 5.727 5.892 5.892 5.892 20,701 5.8924 0.00%
2022-10-10 0 6.420 6.230 6.420 6.150 6.590 15,000 95,615 6.3743 5.892 5.718 5.892 5.645 6.048 16,343 5.8504 -2.43%
2022-10-07 0 6.580 5.900 6.580 - - 0 0 - 6.039 5.415 6.039 - - 0 - 0.00%
2022-10-06 0 6.580 6.000 6.580 - - 0 0 - 6.039 5.507 6.039 - - 0 - -0.15%
2022-10-05 0 6.590 5.950 6.590 5.880 6.590 23,500 142,130 6.0481 6.048 5.461 6.048 5.397 6.048 25,604 5.5510 6.63%
2022-10-03 0 6.180 5.850 6.250 - - 0 0 - 5.672 5.369 5.736 - - 0 - 0.00%
2022-09-30 0 6.180 5.890 6.280 - - 0 0 - 5.672 5.406 5.764 - - 0 - 1.31%
2022-09-29 0 6.100 5.920 6.150 5.850 6.290 9,500 59,035 6.2142 5.599 5.433 5.645 5.369 5.773 10,351 5.7035 -5.43%
2022-09-28 0 6.450 6.280 6.450 6.270 6.570 42,600 271,609 6.3758 5.920 5.764 5.920 5.755 6.030 46,415 5.8518 -2.86%
2022-09-27 0 6.640 6.440 6.640 6.370 6.640 4,000 26,005 6.5013 6.094 5.911 6.094 5.846 6.094 4,358 5.9669 2.47%
2022-09-26 0 6.480 6.280 6.590 6.300 6.650 68,000 442,270 6.5040 5.947 5.764 6.048 5.782 6.103 74,089 5.9694 -2.41%
2022-09-23 0 6.640 6.530 6.640 6.470 6.680 8,500 55,765 6.5606 6.094 5.993 6.094 5.938 6.131 9,261 6.0214 -0.60%
2022-09-22 0 6.680 6.310 6.680 6.520 6.690 11,000 72,345 6.5768 6.131 5.791 6.131 5.984 6.140 11,985 6.0363 -0.60%
2022-09-21 0 6.720 6.440 6.720 6.540 6.720 2,000 13,185 6.5925 6.168 5.911 6.168 6.002 6.168 2,179 6.0507 2.28%
2022-09-20 0 6.570 6.430 6.570 6.520 6.570 15,500 101,610 6.5555 6.030 5.902 6.030 5.984 6.030 16,888 6.0167 0.31%
2022-09-19 0 6.550 6.480 6.550 6.410 6.840 52,000 339,985 6.5382 6.012 5.947 6.012 5.883 6.278 56,656 6.0008 0.61%
2022-09-16 0 6.510 6.460 6.510 6.480 6.590 6,000 39,090 6.5150 5.975 5.929 5.975 5.947 6.048 6,537 5.9796 -0.61%
2022-09-15 0 6.550 6.480 6.550 6.470 6.600 25,000 163,845 6.5538 6.012 5.947 6.012 5.938 6.058 27,239 6.0152 -0.46%
2022-09-14 0 6.580 6.490 6.590 6.460 6.620 30,000 195,410 6.5137 6.039 5.957 6.048 5.929 6.076 32,686 5.9783 -0.30%
2022-09-13 0 6.600 6.560 6.600 6.560 6.720 34,400 229,029 6.6578 6.058 6.021 6.058 6.021 6.168 37,480 6.1106 -2.22%
2022-09-09 0 6.750 6.520 6.750 6.580 6.750 24,000 160,440 6.6850 6.195 5.984 6.195 6.039 6.195 26,149 6.1356 2.12%
2022-09-08 0 6.610 6.590 6.620 6.530 6.700 14,500 95,845 6.6100 6.067 6.048 6.076 5.993 6.149 15,798 6.0667 -0.90%
2022-09-07 0 6.670 6.590 6.670 6.580 6.800 6,100 40,537 6.6454 6.122 6.048 6.122 6.039 6.241 6,646 6.0992 -0.45%
2022-09-06 0 6.700 6.690 6.700 6.580 6.700 30,000 198,480 6.6160 6.149 6.140 6.149 6.039 6.149 32,686 6.0723 1.21%
2022-09-05 0 6.620 6.590 6.620 6.460 6.770 35,100 230,645 6.5711 6.076 6.048 6.076 5.929 6.214 38,243 6.0310 -1.19%
2022-09-02 0 6.700 6.660 6.700 6.580 6.880 18,500 123,125 6.6554 6.149 6.113 6.149 6.039 6.315 20,157 6.1084 -2.05%
2022-09-01 0 6.840 6.750 6.840 6.710 6.840 24,500 166,105 6.7798 6.278 6.195 6.278 6.159 6.278 26,694 6.2226 -0.58%
2022-08-31 0 6.880 6.800 6.880 6.740 6.880 45,000 307,685 6.8374 6.315 6.241 6.315 6.186 6.315 49,030 6.2755 1.18%
2022-08-30 0 6.800 6.660 6.800 6.610 6.890 21,500 145,400 6.7628 6.241 6.113 6.241 6.067 6.324 23,425 6.2070 0.44%
2022-08-29 0 6.770 6.740 6.780 6.630 6.800 33,000 221,985 6.7268 6.214 6.186 6.223 6.085 6.241 35,955 6.1740 -0.29%
2022-08-26 0 6.790 6.700 6.790 6.580 6.800 86,000 577,860 6.7193 6.232 6.149 6.232 6.039 6.241 93,701 6.1671 1.34%
2022-08-25 0 6.700 6.700 6.710 6.530 6.710 110,500 737,140 6.6710 6.149 6.149 6.159 5.993 6.159 120,395 6.1227 0.45%
2022-08-24 0 6.670 6.580 6.670 6.550 6.750 67,000 448,365 6.6920 6.122 6.039 6.122 6.012 6.195 73,000 6.1420 -1.04%
2022-08-23 0 6.740 6.650 6.740 6.660 6.750 16,000 107,270 6.7044 6.186 6.103 6.186 6.113 6.195 17,433 6.1534 -0.15%
2022-08-22 0 6.750 6.720 6.760 6.730 6.780 6,000 40,585 6.7642 6.195 6.168 6.204 6.177 6.223 6,537 6.2082 -0.59%
2022-08-19 0 6.790 6.770 6.800 6.670 6.790 25,000 167,420 6.6968 6.232 6.214 6.241 6.122 6.232 27,239 6.1464 0.30%
2022-08-18 0 6.770 6.720 6.770 6.640 6.990 54,500 370,245 6.7935 6.214 6.168 6.214 6.094 6.416 59,380 6.2352 -0.59%
2022-08-17 0 6.810 6.800 6.870 6.760 6.990 79,500 548,365 6.8977 6.250 6.241 6.305 6.204 6.416 86,619 6.3308 -0.73%
2022-08-16 0 6.860 6.850 6.910 6.710 7.080 127,500 874,360 6.8577 6.296 6.287 6.342 6.159 6.498 138,917 6.2941 -4.72%
2022-08-15 0 7.200 7.060 7.200 6.820 7.270 20,900 148,331 7.0972 6.608 6.480 6.608 6.259 6.673 22,772 6.5139 -2.04%
2022-08-12 0 7.350 7.220 7.350 7.200 7.800 110,400 814,165 7.3747 6.746 6.627 6.746 6.608 7.159 120,286 6.7686 -0.68%
2022-08-11 0 7.400 7.210 7.400 7.020 8.040 132,500 963,910 7.2748 6.792 6.617 6.792 6.443 7.379 144,365 6.6769 -5.73%
2022-08-10 0 7.850 7.320 7.480 6.640 7.920 148,000 1,046,470 7.0707 7.205 6.718 6.865 6.094 7.269 161,253 6.4896 18.22%
2022-08-09 0 6.640 6.540 6.680 6.510 6.510 1,000 6,510 6.5100 6.094 6.002 6.131 5.975 5.975 1,090 5.9750 -0.60%
2022-08-08 0 6.680 6.540 6.680 - - 2,500 16,500 6.6000 6.131 6.002 6.131 - - 2,724 6.0576 0.00%
2022-08-05 0 6.680 6.580 6.680 6.680 6.680 500 3,340 6.6800 6.131 6.039 6.131 6.131 6.131 545 6.1310 0.45%
2022-08-04 0 6.650 6.500 6.680 6.640 6.650 1,500 9,970 6.6467 6.103 5.966 6.131 6.094 6.103 1,634 6.1004 0.76%
2022-08-03 0 6.600 6.450 6.640 6.510 6.600 2,000 13,065 6.5325 6.058 5.920 6.094 5.975 6.058 2,179 5.9956 1.69%
2022-08-02 0 6.490 6.450 6.590 6.490 6.620 9,500 62,520 6.5811 5.957 5.920 6.048 5.957 6.076 10,351 6.0402 -2.99%
2022-08-01 0 6.690 6.610 6.680 6.620 6.710 1,200 7,975 6.6458 6.140 6.067 6.131 6.076 6.159 1,307 6.0996 -0.45%
2022-07-29 0 6.720 6.630 6.750 6.620 6.790 7,400 49,644 6.7086 6.168 6.085 6.195 6.076 6.232 8,063 6.1573 -3.72%
2022-07-28 0 6.980 6.810 6.980 - - 0 0 - 6.406 6.250 6.406 - - 0 - -0.14%
2022-07-27 0 6.990 6.730 6.920 6.780 6.990 2,000 13,665 6.8325 6.416 6.177 6.351 6.223 6.416 2,179 6.2710 0.00%
2022-07-26 0 6.990 6.700 7.050 6.770 6.990 5,000 34,175 6.8350 6.416 6.149 6.471 6.214 6.416 5,448 6.2733 1.30%
2022-07-25 0 6.900 6.720 6.920 - - 0 0 - 6.333 6.168 6.351 - - 0 - 0.00%
2022-07-22 0 6.900 6.760 6.960 6.830 7.020 3,500 24,070 6.8771 6.333 6.204 6.388 6.269 6.443 3,813 6.3119 -1.43%
2022-07-21 0 7.000 7.000 7.020 6.800 7.030 10,000 69,685 6.9685 6.425 6.425 6.443 6.241 6.452 10,895 6.3958 -0.43%
2022-07-20 0 7.030 7.030 7.150 6.570 7.030 51,000 350,190 6.8665 6.452 6.452 6.562 6.030 6.452 55,567 6.3021 3.53%
2022-07-19 0 6.790 6.700 6.890 6.950 6.990 3,500 24,280 6.9371 6.232 6.149 6.324 6.379 6.416 3,813 6.3670 -3.00%
2022-07-18 0 7.000 6.880 7.060 6.500 7.000 143,000 981,395 6.8629 6.425 6.315 6.480 5.966 6.425 155,805 6.2989 6.06%
2022-07-15 0 6.600 6.410 6.600 6.400 6.960 37,500 248,625 6.6300 6.058 5.883 6.058 5.874 6.388 40,858 6.0851 -0.75%
2022-07-14 0 6.650 6.510 6.700 6.510 7.160 79,000 536,080 6.7858 6.103 5.975 6.149 5.975 6.572 86,074 6.2281 1.22%
2022-07-13 0 6.570 6.510 6.570 6.500 6.590 12,000 78,605 6.5504 6.030 5.975 6.030 5.966 6.048 13,075 6.0121 0.00%
2022-07-12 0 6.570 6.460 6.570 6.450 6.590 8,000 51,910 6.4888 6.030 5.929 6.030 5.920 6.048 8,716 5.9555 -1.20%
2022-07-11 0 6.650 6.470 6.650 6.510 6.740 74,500 493,230 6.6205 6.103 5.938 6.103 5.975 6.186 81,171 6.0764 3.10%
2022-07-08 0 6.450 6.410 6.500 6.420 6.600 39,500 255,495 6.4682 5.920 5.883 5.966 5.892 6.058 43,037 5.9366 -1.07%
2022-07-07 0 6.520 6.360 6.520 6.400 6.550 32,000 207,010 6.4691 5.984 5.837 5.984 5.874 6.012 34,865 5.9374 0.93%
2022-07-06 0 6.460 6.460 6.490 6.360 6.500 39,300 251,477 6.3989 5.929 5.929 5.957 5.837 5.966 42,819 5.8730 -1.97%
2022-07-05 0 6.590 6.420 6.590 6.500 6.590 4,000 26,120 6.5300 6.048 5.892 6.048 5.966 6.048 4,358 5.9933 0.92%
2022-07-04 0 6.530 6.530 6.600 6.500 6.700 5,000 33,200 6.6400 5.993 5.993 6.058 5.966 6.149 5,448 6.0943 -2.54%
2022-06-30 0 6.700 6.530 6.700 6.680 6.700 38,500 257,755 6.6949 6.149 5.993 6.149 6.131 6.149 41,948 6.1447 3.08%
2022-06-29 0 6.500 6.460 6.590 6.500 6.770 19,000 126,875 6.6776 5.966 5.929 6.048 5.966 6.214 20,701 6.1288 -1.52%
2022-06-28 0 6.600 6.510 6.600 6.600 6.600 500 3,300 6.6000 6.058 5.975 6.058 6.058 6.058 545 6.0576 0.00%
2022-06-27 0 6.600 6.510 6.690 6.510 6.600 21,500 141,835 6.5970 6.058 5.975 6.140 5.975 6.058 23,425 6.0548 1.54%
2022-06-24 0 6.500 6.500 6.660 6.460 6.650 393,000 2,554,575 6.5002 5.966 5.966 6.113 5.929 6.103 428,192 5.9660 0.62%
2022-06-23 0 6.460 6.400 6.600 6.410 6.700 14,000 91,235 6.5168 5.929 5.874 6.058 5.883 6.149 15,254 5.9812 0.78%
2022-06-22 0 6.410 6.390 6.500 6.340 6.670 4,000 25,800 6.4500 5.883 5.865 5.966 5.819 6.122 4,358 5.9199 -4.04%
2022-06-21 0 6.680 6.410 6.680 - - 0 0 - 6.131 5.883 6.131 - - 0 - -0.15%
2022-06-20 0 6.690 6.390 6.690 6.690 6.760 2,500 16,830 6.7320 6.140 5.865 6.140 6.140 6.204 2,724 6.1787 4.86%
2022-06-17 0 6.380 6.380 6.730 6.380 6.890 4,500 29,555 6.5678 5.856 5.856 6.177 5.856 6.324 4,903 6.0280 -1.85%
2022-06-16 0 6.500 6.400 6.590 6.300 6.500 71,000 456,860 6.4346 5.966 5.874 6.048 5.782 5.966 77,358 5.9058 -1.37%
2022-06-15 0 6.590 6.230 6.590 6.510 6.600 24,000 156,585 6.5244 6.048 5.718 6.048 5.975 6.058 26,149 5.9882 1.23%
2022-06-14 0 6.510 6.370 6.620 6.200 6.760 60,500 379,485 6.2725 5.975 5.846 6.076 5.690 6.204 65,918 5.7570 -3.84%
2022-06-13 0 6.770 6.220 6.780 6.770 6.780 1,000 6,775 6.7750 6.214 5.709 6.223 6.214 6.223 1,090 6.2182 1.04%
2022-06-10 0 6.700 6.340 6.820 - - 0 0 - 6.149 5.819 6.259 - - 0 - 0.00%
2022-06-09 0 6.700 6.600 6.900 6.600 6.700 4,012 26,578 6.6246 6.149 6.058 6.333 6.058 6.149 4,371 6.0802 0.00%
2022-06-08 0 6.700 6.610 6.880 6.700 6.900 17,500 119,050 6.8029 6.149 6.067 6.315 6.149 6.333 19,067 6.2438 -3.87%
2022-06-07 0 6.970 6.620 6.970 6.730 6.990 4,000 27,830 6.9575 6.397 6.076 6.397 6.177 6.416 4,358 6.3857 3.57%
2022-06-06 0 6.730 6.830 6.980 6.730 6.730 500 3,365 6.7300 6.177 6.269 6.406 6.177 6.177 545 6.1769 -1.03%
2022-06-02 0 6.800 6.760 6.800 6.670 6.890 17,000 115,035 6.7668 6.241 6.204 6.241 6.122 6.324 18,522 6.2106 -1.45%
2022-06-01 0 6.900 6.620 6.900 6.440 7.150 9,500 66,155 6.9637 6.333 6.076 6.333 5.911 6.562 10,351 6.3914 -2.00%
2022-05-31 0 7.100 6.700 7.100 6.470 7.200 54,500 380,815 6.9874 6.462 6.098 6.462 5.889 6.553 59,878 6.3599 8.40%
2022-05-30 0 6.550 6.380 6.600 6.360 6.680 28,500 183,495 6.4384 5.962 5.807 6.007 5.789 6.080 31,312 5.8602 2.83%
2022-05-27 0 6.370 6.130 6.650 - - 0 0 - 5.798 5.579 6.053 - - 0 - 0.00%
2022-05-26 0 6.370 6.260 6.460 6.370 6.550 5,000 32,020 6.4040 5.798 5.698 5.880 5.798 5.962 5,493 5.8288 -0.31%
2022-05-25 0 6.390 6.390 6.420 6.150 6.240 4,900 30,160 6.1551 5.816 5.816 5.843 5.598 5.680 5,384 5.6023 0.00%
2022-05-24 0 6.390 6.250 6.490 6.250 6.390 24,000 150,445 6.2685 5.816 5.689 5.907 5.689 5.816 26,368 5.7055 -0.93%
2022-05-23 0 6.450 6.430 6.700 6.320 6.800 95,500 627,550 6.5712 5.871 5.852 6.098 5.752 6.189 104,924 5.9810 -1.83%
2022-05-20 0 6.570 6.500 6.580 6.350 6.570 31,500 205,165 6.5132 5.980 5.916 5.989 5.780 5.980 34,608 5.9282 4.29%
2022-05-19 0 6.300 6.300 6.470 - - 0 0 - 5.734 5.734 5.889 - - 0 - 0.00%
2022-05-18 0 6.300 6.300 6.440 6.300 6.470 13,000 82,210 6.3238 5.734 5.734 5.862 5.734 5.889 14,283 5.7559 0.00%
2022-05-17 0 6.300 6.300 6.430 6.220 6.390 105,500 672,430 6.3737 5.734 5.734 5.852 5.661 5.816 115,910 5.8013 1.29%
2022-05-16 0 6.220 6.100 6.350 6.220 6.350 2,000 12,505 6.2525 5.661 5.552 5.780 5.661 5.780 2,197 5.6909 1.47%
2022-05-13 0 6.130 6.050 6.150 6.050 6.130 10,000 60,705 6.0705 5.579 5.507 5.598 5.507 5.579 10,987 5.5253 0.49%
2022-05-12 0 6.100 6.100 6.130 5.960 6.050 82,500 494,990 5.9999 5.552 5.552 5.579 5.425 5.507 90,641 5.4610 -0.65%
2022-05-11 0 6.140 6.100 6.170 6.010 6.140 4,500 27,420 6.0933 5.589 5.552 5.616 5.470 5.589 4,944 5.5461 0.49%
2022-05-10 0 6.110 5.920 6.110 6.110 6.180 11,000 67,415 6.1286 5.561 5.388 5.561 5.561 5.625 12,085 5.5782 2.35%
2022-05-06 0 5.970 5.970 6.080 5.930 6.000 14,500 86,240 5.9476 5.434 5.434 5.534 5.397 5.461 15,931 5.4134 0.00%
2022-05-05 0 5.970 5.970 6.180 5.970 6.020 14,000 84,280 6.0200 5.434 5.434 5.625 5.434 5.479 15,381 5.4793 -0.50%
2022-05-04 0 6.000 5.500 6.040 - - 0 0 - 5.461 5.006 5.498 - - 0 - 0.00%
2022-05-03 0 6.000 5.940 6.040 6.000 6.000 500 3,000 6.0000 5.461 5.407 5.498 5.461 5.461 549 5.4611 -0.50%
2022-04-29 0 6.030 5.930 6.100 - - 0 0 - 5.488 5.397 5.552 - - 0 - 0.00%
2022-04-28 0 6.030 6.030 6.100 6.030 6.030 1,000 6,030 6.0300 5.488 5.488 5.552 5.488 5.488 1,099 5.4884 -1.15%
2022-04-27 0 6.100 5.910 6.100 5.900 6.140 168,000 992,180 5.9058 5.552 5.379 5.552 5.370 5.589 184,578 5.3754 0.66%
2022-04-26 0 6.060 5.910 6.060 6.100 6.140 22,000 134,025 6.0920 5.516 5.379 5.516 5.552 5.589 24,171 5.5449 3.06%
2022-04-25 0 5.880 5.820 5.970 5.810 5.900 28,000 164,760 5.8843 5.352 5.297 5.434 5.288 5.370 30,763 5.3558 -1.01%
2022-04-22 0 5.940 5.940 6.000 5.900 5.940 11,000 65,150 5.9227 5.407 5.407 5.461 5.370 5.407 12,085 5.3908 0.17%
2022-04-21 0 5.930 5.930 5.990 5.930 5.940 22,500 133,600 5.9378 5.397 5.397 5.452 5.397 5.407 24,720 5.4045 -1.17%
2022-04-20 0 6.000 6.000 6.090 5.990 5.990 6,500 38,935 5.9900 5.461 5.461 5.543 5.452 5.452 7,141 5.4520 0.17%
2022-04-19 0 5.990 5.910 6.020 5.900 6.090 32,900 194,672 5.9171 5.452 5.379 5.479 5.370 5.543 36,146 5.3856 -1.64%
2022-04-14 0 6.090 6.000 6.090 - - 0 0 - 5.543 5.461 5.543 - - 0 - 0.00%
2022-04-13 0 6.090 5.900 6.090 6.050 6.090 2,000 12,160 6.0800 5.543 5.370 5.543 5.507 5.543 2,197 5.5339 0.00%
2022-04-12 0 6.090 6.010 6.090 6.000 6.100 6,500 39,165 6.0254 5.543 5.470 5.543 5.461 5.552 7,141 5.4842 -0.16%
2022-04-11 0 6.100 5.900 6.100 6.010 6.100 3,500 21,165 6.0471 5.552 5.370 5.552 5.470 5.552 3,845 5.5040 -0.65%
2022-04-08 0 6.140 5.700 6.150 - - 0 0 - 5.589 5.188 5.598 - - 0 - 0.00%
2022-04-07 0 6.140 5.970 6.140 5.960 6.150 29,500 178,005 6.0341 5.589 5.434 5.589 5.425 5.598 32,411 5.4921 2.33%
2022-04-06 0 6.000 5.950 6.010 5.950 6.000 57,100 342,135 5.9919 5.461 5.416 5.470 5.416 5.461 62,734 5.4537 0.00%
2022-04-04 0 6.000 6.000 6.500 - - 0 0 - 5.461 5.461 5.916 - - 0 - 0.00%
2022-04-01 0 6.000 6.000 6.100 6.000 6.000 5,500 33,000 6.0000 5.461 5.461 5.552 5.461 5.461 6,043 5.4611 0.00%
2022-03-31 0 6.000 5.950 6.080 - - 0 0 - 5.461 5.416 5.534 - - 0 - 0.00%
2022-03-30 0 6.000 5.860 6.090 - - 0 0 - 5.461 5.334 5.543 - - 0 - 0.00%
2022-03-29 0 6.000 5.800 6.140 5.890 6.240 14,500 86,700 5.9793 5.461 5.279 5.589 5.361 5.680 15,931 5.4423 2.39%
2022-03-28 0 5.860 5.620 5.880 - - 0 0 - 5.334 5.115 5.352 - - 0 - 0.00%
2022-03-25 0 5.860 5.800 5.930 5.750 5.950 17,500 101,735 5.8134 5.334 5.279 5.397 5.234 5.416 19,227 5.2913 -1.18%
2022-03-24 0 5.930 5.810 5.930 5.750 5.870 17,000 98,270 5.7806 5.397 5.288 5.397 5.234 5.343 18,677 5.2614 0.51%
2022-03-23 0 5.900 5.830 5.930 5.900 5.930 16,100 95,325 5.9208 5.370 5.306 5.397 5.370 5.397 17,689 5.3890 -0.17%
2022-03-22 0 5.910 5.860 5.930 5.860 5.940 9,500 56,000 5.8947 5.379 5.334 5.397 5.334 5.407 10,437 5.3653 -0.34%
2022-03-21 0 5.930 5.830 5.930 5.940 5.940 4,500 26,550 5.9000 5.397 5.306 5.397 5.407 5.407 4,944 5.3701 1.02%
2022-03-18 0 5.870 5.790 5.950 5.860 5.970 3,500 20,680 5.9086 5.343 5.270 5.416 5.334 5.434 3,845 5.3779 1.38%
2022-03-17 0 5.790 5.780 5.980 5.790 5.990 8,500 49,330 5.8035 5.270 5.261 5.443 5.270 5.452 9,339 5.2823 2.30%
2022-03-16 0 5.660 5.660 5.900 5.510 5.980 5,000 28,110 5.6220 5.152 5.152 5.370 5.015 5.443 5,493 5.1171 0.53%
2022-03-15 0 5.630 5.630 5.930 5.630 5.760 103,200 585,885 5.6772 5.124 5.124 5.397 5.124 5.243 113,383 5.1673 -6.01%
2022-03-14 0 5.990 5.730 6.030 - - 0 0 - 5.452 5.215 5.488 - - 0 - 0.00%
2022-03-11 0 5.990 5.780 6.090 5.990 5.990 2,500 14,975 5.9900 5.452 5.261 5.543 5.452 5.452 2,747 5.4520 0.00%
2022-03-10 0 5.990 5.810 5.990 5.860 6.000 77,000 455,730 5.9186 5.452 5.288 5.452 5.334 5.461 84,598 5.3870 1.01%
2022-03-09 0 5.930 5.700 5.930 5.550 6.020 35,000 199,535 5.7010 5.397 5.188 5.397 5.052 5.479 38,454 5.1890 0.51%
2022-03-08 0 5.900 5.850 5.950 5.900 5.900 11,000 64,900 5.9000 5.370 5.325 5.416 5.370 5.370 12,085 5.3701 -0.84%
2022-03-07 0 5.950 5.900 5.950 5.950 6.040 10,500 62,770 5.9781 5.416 5.370 5.416 5.416 5.498 11,536 5.4412 -2.30%
2022-03-04 0 6.090 5.980 6.090 5.890 6.150 8,000 47,845 5.9806 5.543 5.443 5.543 5.361 5.598 8,789 5.4435 -1.14%
2022-03-03 0 6.160 6.110 6.160 - - 0 0 - 5.607 5.561 5.607 - - 0 - -0.65%
2022-03-02 0 6.200 6.130 6.240 6.130 6.330 4,000 24,850 6.2125 5.643 5.579 5.680 5.579 5.761 4,395 5.6545 0.16%
2022-03-01 0 6.190 6.150 6.170 6.110 6.350 20,500 126,735 6.1822 5.634 5.598 5.616 5.561 5.780 22,523 5.6270 -2.52%
2022-02-28 0 6.350 6.160 6.350 6.450 6.500 4,000 25,970 6.4925 5.780 5.607 5.780 5.871 5.916 4,395 5.9094 2.09%
2022-02-25 0 6.220 6.220 6.340 6.100 6.420 44,000 271,420 6.1686 5.661 5.661 5.771 5.552 5.843 48,342 5.6146 -0.16%
2022-02-24 0 6.230 6.230 6.510 6.200 6.540 25,000 161,120 6.4448 5.670 5.670 5.925 5.643 5.953 27,467 5.8660 -5.03%
2022-02-23 0 6.560 6.550 6.710 6.410 6.650 4,000 26,220 6.5550 5.971 5.962 6.107 5.834 6.053 4,395 5.9663 -0.91%
2022-02-22 0 6.620 6.620 6.890 6.610 6.990 7,500 51,360 6.8480 6.025 6.025 6.271 6.016 6.362 8,240 6.2330 -4.47%
2022-02-21 0 6.930 6.800 6.920 - - 0 0 - 6.308 6.189 6.298 - - 0 - 0.00%
2022-02-18 0 6.930 6.500 6.930 - - 0 0 - 6.308 5.916 6.308 - - 0 - -0.43%
2022-02-17 0 6.960 6.500 6.960 - - 0 0 - 6.335 5.916 6.335 - - 0 - -0.14%
2022-02-16 0 6.970 6.430 6.970 - - 0 0 - 6.344 5.852 6.344 - - 0 - -0.57%
2022-02-15 0 7.010 6.520 7.020 6.790 7.050 7,100 48,354 6.8104 6.380 5.934 6.390 6.180 6.417 7,801 6.1988 1.01%
2022-02-14 0 6.940 6.840 7.000 6.940 7.000 46,000 321,160 6.9817 6.317 6.226 6.371 6.317 6.371 50,539 6.3547 -2.66%
2022-02-11 0 7.130 6.700 7.140 7.000 7.150 2,500 17,650 7.0600 6.490 6.098 6.499 6.371 6.508 2,747 6.4259 -0.28%
2022-02-10 0 7.150 7.000 7.150 7.090 7.190 24,000 171,810 7.1588 6.508 6.371 6.508 6.453 6.544 26,368 6.5158 0.99%
2022-02-09 0 7.080 6.820 7.090 7.050 7.080 14,000 99,075 7.0768 6.444 6.207 6.453 6.417 6.444 15,381 6.4412 0.57%
2022-02-08 0 7.040 7.040 7.120 7.010 7.180 21,000 148,465 7.0698 6.408 6.408 6.481 6.380 6.535 23,072 6.4348 0.43%
2022-02-07 0 7.010 7.010 7.060 6.990 7.090 31,500 220,935 7.0138 6.380 6.380 6.426 6.362 6.453 34,608 6.3839 -2.37%
2022-02-04 0 7.180 7.010 7.180 - - 0 0 - 6.535 6.380 6.535 - - 0 - 0.00%
2022-01-31 0 7.180 7.060 7.180 7.000 7.190 9,500 67,735 7.1300 6.535 6.426 6.535 6.371 6.544 10,437 6.4896 -0.14%
2022-01-28 0 7.190 6.990 7.190 - - 0 0 - 6.544 6.362 6.544 - - 0 - 0.00%
2022-01-27 0 7.190 6.930 7.190 7.000 7.200 608,600 4,354,799 7.1554 6.544 6.308 6.544 6.371 6.553 668,654 6.5128 0.98%
2022-01-26 0 7.120 7.030 7.130 7.030 7.130 1,048,000 7,437,555 7.0969 6.481 6.399 6.490 6.399 6.490 1,151,412 6.4595 1.71%
2022-01-25 0 7.000 6.800 7.010 6.980 7.000 51,300 358,760 6.9934 6.371 6.189 6.380 6.353 6.371 56,362 6.3653 -0.57%
2022-01-24 0 7.040 6.950 7.130 6.850 7.150 33,700 236,447 7.0162 6.408 6.326 6.490 6.235 6.508 37,025 6.3861 -1.54%
2022-01-21 0 7.150 7.010 7.150 7.160 7.180 66,000 473,750 7.1780 6.508 6.380 6.508 6.517 6.535 72,513 6.5333 0.28%
2022-01-20 0 7.130 7.020 7.130 6.900 7.150 386,500 2,731,325 7.0668 6.490 6.390 6.490 6.280 6.508 424,638 6.4321 1.86%
2022-01-19 0 7.000 6.990 7.000 6.900 7.190 1,714,500 12,258,695 7.1500 6.371 6.362 6.371 6.280 6.544 1,883,680 6.5078 2.64%
2022-01-18 0 6.820 6.820 7.110 6.800 7.120 97,000 688,105 7.0939 6.207 6.207 6.471 6.189 6.481 106,572 6.4567 -1.59%
2022-01-17 0 6.930 6.650 7.020 6.930 7.000 33,500 233,795 6.9790 6.308 6.053 6.390 6.308 6.371 36,806 6.3522 -1.00%
2022-01-14 0 7.000 6.970 7.000 6.960 7.180 1,737,000 12,216,635 7.0332 6.371 6.344 6.371 6.335 6.535 1,908,400 6.4015 0.29%
2022-01-13 0 6.980 6.910 6.980 6.890 7.020 121,600 849,621 6.9870 6.353 6.289 6.353 6.271 6.390 133,599 6.3595 0.00%
2022-01-12 0 6.980 6.860 6.980 6.600 6.980 77,000 526,905 6.8429 6.353 6.244 6.353 6.007 6.353 84,598 6.2283 2.95%
2022-01-11 0 6.780 6.650 6.790 6.600 6.780 28,500 191,975 6.7360 6.171 6.053 6.180 6.007 6.171 31,312 6.1310 0.59%
2022-01-10 0 6.740 6.580 6.750 6.370 6.750 20,000 131,395 6.5698 6.135 5.989 6.144 5.798 6.144 21,974 5.9797 1.81%
2022-01-07 0 6.620 6.490 6.620 6.300 6.620 218,500 1,423,525 6.5150 6.025 5.907 6.025 5.734 6.025 240,061 5.9299 4.91%
2022-01-06 0 6.310 6.310 6.330 6.140 6.330 261,600 1,626,134 6.2161 5.743 5.743 5.761 5.589 5.761 287,414 5.6578 4.64%
2022-01-05 0 6.030 5.980 6.030 6.000 6.050 112,500 676,425 6.0127 5.488 5.443 5.488 5.461 5.507 123,601 5.4726 0.33%
2022-01-04 0 6.010 6.000 6.080 6.000 6.200 112,400 682,055 6.0681 5.470 5.461 5.534 5.461 5.643 123,491 5.5231 0.17%
2022-01-03 0 6.000 5.900 6.100 5.900 6.000 164,000 978,565 5.9669 5.461 5.370 5.552 5.370 5.461 180,183 5.4310 1.35%
2021-12-31 0 5.920 5.910 6.200 5.900 5.900 2,000 11,800 5.9000 5.388 5.379 5.643 5.370 5.370 2,197 5.3701 -1.82%
2021-12-30 0 6.030 5.410 6.020 6.030 6.040 4,000 24,130 6.0325 5.488 4.924 5.479 5.488 5.498 4,395 5.4907 -0.17%
2021-12-29 0 6.040 5.920 6.220 - - 0 0 - 5.498 5.388 5.661 - - 0 - 0.00%
2021-12-28 0 6.040 6.040 6.130 6.010 6.380 100,000 614,790 6.1479 5.498 5.498 5.579 5.470 5.807 109,868 5.5957 -2.58%
2021-12-24 0 6.200 6.020 6.200 5.950 6.200 34,500 207,445 6.0129 5.643 5.479 5.643 5.416 5.643 37,904 5.4729 1.31%
2021-12-23 0 6.120 6.120 6.240 6.090 6.680 355,000 2,237,855 6.3038 5.570 5.570 5.680 5.543 6.080 390,030 5.7376 1.66%
2021-12-22 0 6.020 5.960 6.020 5.910 6.040 289,500 1,722,090 5.9485 5.479 5.425 5.479 5.379 5.498 318,067 5.4142 0.17%
2021-12-21 0 6.010 5.950 6.040 5.950 6.040 24,500 146,350 5.9735 5.470 5.416 5.498 5.416 5.498 26,918 5.4370 1.86%
2021-12-20 0 5.900 5.870 5.950 5.900 6.100 219,700 1,306,607 5.9472 5.370 5.343 5.416 5.370 5.552 241,379 5.4131 -2.96%
2021-12-17 0 6.080 5.950 6.080 5.930 6.130 31,000 185,105 5.9711 5.534 5.416 5.534 5.397 5.579 34,059 5.4348 0.50%
2021-12-16 0 6.050 5.980 6.070 5.910 6.130 65,000 388,905 5.9832 5.507 5.443 5.525 5.379 5.579 71,414 5.4458 0.33%
2021-12-15 0 6.030 6.030 6.050 5.900 6.360 135,000 821,675 6.0865 5.488 5.488 5.507 5.370 5.789 148,321 5.5398 -0.82%
2021-12-14 0 6.080 5.960 6.110 5.860 6.200 119,500 723,605 6.0553 5.534 5.425 5.561 5.334 5.643 131,292 5.5114 -3.80%
2021-12-13 0 6.320 6.320 6.460 6.300 6.680 279,000 1,797,700 6.4434 5.752 5.752 5.880 5.734 6.080 306,531 5.8647 -5.53%
2021-12-10 0 6.690 6.550 6.690 6.190 7.630 1,153,800 7,708,594 6.6810 6.089 5.962 6.089 5.634 6.945 1,267,652 6.0810 11.50%
2021-12-09 0 6.000 5.960 6.090 5.950 6.090 3,500 20,945 5.9843 5.461 5.425 5.543 5.416 5.543 3,845 5.4468 -2.60%
2021-12-08 0 6.160 5.960 6.160 5.890 6.190 19,000 113,180 5.9568 5.607 5.425 5.607 5.361 5.634 20,875 5.4218 4.41%
2021-12-07 0 5.900 5.900 5.940 5.800 5.900 120,500 709,385 5.8870 5.370 5.370 5.407 5.279 5.370 132,390 5.3583 1.72%
2021-12-06 0 5.800 5.710 5.850 5.800 5.950 23,000 133,875 5.8207 5.279 5.197 5.325 5.279 5.416 25,270 5.2979 -2.68%
2021-12-03 0 5.960 5.870 6.010 5.950 6.010 130,000 773,825 5.9525 5.425 5.343 5.470 5.416 5.470 142,828 5.4179 0.17%
2021-12-02 0 5.950 5.840 5.950 5.600 6.010 55,600 330,545 5.9451 5.416 5.315 5.416 5.097 5.470 61,086 5.4111 -1.65%
2021-12-01 0 6.050 5.950 6.050 6.060 6.090 2,500 15,210 6.0840 5.507 5.416 5.507 5.516 5.543 2,747 5.5376 1.68%
2021-11-30 0 5.950 5.950 5.980 5.950 6.020 85,000 505,685 5.9492 5.416 5.416 5.443 5.416 5.479 93,387 5.4149 -1.00%
2021-11-29 0 6.010 5.950 6.010 5.950 6.010 70,000 416,955 5.9565 5.470 5.416 5.470 5.416 5.470 76,907 5.4215 1.01%
2021-11-26 0 5.950 5.870 6.060 5.950 6.150 111,202 661,186 5.9458 5.416 5.343 5.516 5.416 5.598 122,175 5.4118 -0.83%
2021-11-25 0 6.000 6.000 6.010 5.870 6.010 54,200 322,180 5.9443 5.461 5.461 5.470 5.343 5.470 59,548 5.4104 -0.66%
2021-11-24 0 6.040 5.960 6.040 5.950 6.040 27,000 161,135 5.9680 5.498 5.425 5.498 5.416 5.498 29,664 5.4320 -0.17%
2021-11-23 0 6.050 6.020 6.050 6.000 6.140 48,500 292,985 6.0409 5.507 5.479 5.507 5.461 5.589 53,286 5.4984 -2.26%
2021-11-22 0 6.190 6.140 6.200 5.960 6.230 377,200 2,316,972 6.1426 5.634 5.589 5.643 5.425 5.670 414,421 5.5909 4.03%
2021-11-19 0 5.950 5.950 5.970 5.880 5.970 22,500 133,580 5.9369 5.416 5.416 5.434 5.352 5.434 24,720 5.4037 -0.34%
2021-11-18 0 5.970 5.970 6.060 5.950 6.080 67,000 400,490 5.9775 5.434 5.434 5.516 5.416 5.534 73,611 5.4406 -3.86%
2021-11-17 0 6.210 6.100 6.210 5.790 6.240 278,500 1,664,015 5.9749 5.652 5.552 5.652 5.270 5.680 305,981 5.4383 5.25%
2021-11-16 0 5.900 5.900 5.920 5.720 5.900 696,500 4,066,255 5.8381 5.370 5.370 5.388 5.206 5.370 765,228 5.3138 4.61%
2021-11-15 0 5.640 5.640 5.760 5.640 5.840 165,500 949,080 5.7346 5.133 5.133 5.243 5.133 5.315 181,831 5.2196 0.00%
2021-11-12 0 5.640 5.590 5.650 5.560 5.640 12,600 70,282 5.5779 5.133 5.088 5.143 5.061 5.133 13,843 5.0770 -0.88%
2021-11-11 0 5.690 5.680 5.690 5.600 5.830 127,000 720,425 5.6726 5.179 5.170 5.179 5.097 5.306 139,532 5.1632 -4.69%
2021-11-10 0 5.970 5.770 5.890 5.870 5.970 5,500 32,365 5.8845 5.434 5.252 5.361 5.343 5.434 6,043 5.3560 -1.32%
2021-11-09 0 6.050 5.840 6.050 5.830 6.050 9,000 52,935 5.8817 5.507 5.315 5.507 5.306 5.507 9,888 5.3534 1.34%
2021-11-08 0 5.970 5.830 5.970 - - 0 0 - 5.434 5.306 5.434 - - 0 - -0.33%
2021-11-05 0 5.990 5.870 5.990 5.850 5.990 13,000 76,500 5.8846 5.452 5.343 5.452 5.325 5.452 14,283 5.3561 0.84%
2021-11-04 0 5.940 5.940 6.040 5.940 6.060 24,000 144,475 6.0198 5.407 5.407 5.498 5.407 5.516 26,368 5.4791 -0.83%
2021-11-03 0 5.990 5.880 5.990 5.810 6.010 8,500 50,485 5.9394 5.452 5.352 5.452 5.288 5.470 9,339 5.4060 1.01%
2021-11-02 0 5.930 5.840 5.960 5.810 6.070 13,500 79,300 5.8741 5.397 5.315 5.425 5.288 5.525 14,832 5.3465 1.19%
2021-11-01 0 5.860 5.800 5.870 5.790 5.900 21,500 124,975 5.8128 5.334 5.279 5.343 5.270 5.370 23,622 5.2907 -0.51%
2021-10-29 0 5.890 5.760 5.890 5.670 6.300 213,400 1,259,795 5.9034 5.361 5.243 5.361 5.161 5.734 234,457 5.3732 4.06%
2021-10-28 0 5.660 5.480 5.660 5.450 5.660 9,200 51,402 5.5872 5.152 4.988 5.152 4.961 5.152 10,108 5.0854 -0.88%
2021-10-27 0 5.710 5.660 5.710 5.680 5.720 22,000 125,160 5.6891 5.197 5.152 5.197 5.170 5.206 24,171 5.1781 0.18%
2021-10-26 0 5.700 5.620 5.710 5.630 5.700 18,215 102,757 5.6413 5.188 5.115 5.197 5.124 5.188 20,012 5.1347 0.35%
2021-10-25 0 5.680 5.630 5.680 - - 0 0 - 5.170 5.124 5.170 - - 0 - 0.00%
2021-10-22 0 5.680 5.630 5.690 5.580 5.680 21,000 117,695 5.6045 5.170 5.124 5.179 5.079 5.170 23,072 5.1012 0.00%
2021-10-21 0 5.680 5.570 5.680 5.690 5.690 4,500 25,550 5.6778 5.170 5.070 5.170 5.179 5.179 4,944 5.1678 0.18%
2021-10-20 0 5.670 5.580 5.670 5.600 5.670 1,500 8,435 5.6233 5.161 5.079 5.161 5.097 5.161 1,648 5.1183 0.35%
2021-10-19 0 5.650 5.600 5.690 - - 0 0 - 5.143 5.097 5.179 - - 0 - 0.00%
2021-10-18 0 5.650 5.650 5.680 - - 500 2,845 5.6900 5.143 5.143 5.170 - - 549 5.1790 0.00%
2021-10-15 0 5.650 5.650 5.660 5.550 5.660 40,000 224,490 5.6123 5.143 5.143 5.152 5.052 5.152 43,947 5.1082 0.00%
2021-10-12 0 5.650 5.510 5.700 5.590 5.650 26,000 145,640 5.6015 5.143 5.015 5.188 5.088 5.143 28,566 5.0984 -1.05%
2021-10-11 0 5.710 5.630 5.710 5.610 5.620 3,500 19,655 5.6157 5.197 5.124 5.197 5.106 5.115 3,845 5.1113 0.53%
2021-10-08 0 5.680 5.640 5.770 5.680 5.680 11,000 62,510 5.6827 5.170 5.133 5.252 5.170 5.170 12,085 5.1723 0.53%
2021-10-07 0 5.650 5.610 6.000 - - 0 0 - 5.143 5.106 5.461 - - 0 - 0.00%
2021-10-06 0 5.650 5.640 6.180 5.620 5.620 1,000 5,620 5.6200 5.143 5.133 5.625 5.115 5.115 1,099 5.1152 -3.42%
2021-10-05 0 5.850 5.610 5.850 - - 0 0 - 5.325 5.106 5.325 - - 0 - 0.00%
2021-10-04 0 5.850 5.610 5.850 - - 0 0 - 5.325 5.106 5.325 - - 0 - -0.68%
2021-09-30 0 5.890 5.610 5.890 - - 0 0 - 5.361 5.106 5.361 - - 0 - 1.73%
2021-09-29 0 5.790 5.610 5.930 - - 0 0 - 5.270 5.106 5.397 - - 0 - 0.00%
2021-09-28 0 5.790 5.690 5.790 5.760 5.790 9,000 52,030 5.7811 5.270 5.179 5.270 5.243 5.270 9,888 5.2619 0.00%
2021-09-27 0 5.790 5.670 5.770 5.650 5.790 5,000 28,710 5.7420 5.270 5.161 5.252 5.143 5.270 5,493 5.2263 0.17%
2021-09-24 0 5.780 5.600 5.780 5.610 5.670 8,500 48,010 5.6482 5.261 5.097 5.261 5.106 5.161 9,339 5.1409 3.03%
2021-09-23 0 5.610 5.570 5.630 5.610 5.660 1,000 5,635 5.6350 5.106 5.070 5.124 5.106 5.152 1,099 5.1289 1.63%
2021-09-21 0 5.520 5.520 5.560 - - 0 0 - 5.024 5.024 5.061 - - 0 - 1.85%
2021-09-20 0 5.420 5.000 5.550 5.540 5.560 7,500 41,630 5.5507 4.933 4.551 5.052 5.042 5.061 8,240 5.0521 -4.58%
2021-09-17 0 5.680 5.550 5.720 5.720 5.720 500 2,860 5.7200 5.170 5.052 5.206 5.206 5.206 549 5.2063 -0.70%
2021-09-16 0 5.720 5.550 5.780 5.720 5.790 3,000 17,320 5.7733 5.206 5.052 5.261 5.206 5.270 3,296 5.2548 -1.04%
2021-09-15 0 5.780 5.690 5.780 5.700 5.890 72,000 417,705 5.8015 5.261 5.179 5.261 5.188 5.361 79,105 5.2804 0.87%
2021-09-14 0 5.730 5.700 5.730 5.640 5.950 42,500 243,410 5.7273 5.215 5.188 5.215 5.133 5.416 46,694 5.2129 0.00%
2021-09-13 0 5.730 5.610 5.740 5.550 5.730 78,600 439,867 5.5963 5.215 5.106 5.224 5.052 5.215 86,356 5.0937 0.70%
2021-09-10 0 5.690 5.620 5.690 5.580 5.700 7,000 39,195 5.5993 5.179 5.115 5.179 5.079 5.188 7,691 5.0964 -0.35%
2021-09-09 0 5.710 5.570 5.750 5.740 5.740 2,500 14,350 5.7400 5.197 5.070 5.234 5.224 5.224 2,747 5.2245 -1.04%
2021-09-08 0 5.770 5.640 5.800 5.640 5.770 2,000 11,355 5.6775 5.252 5.133 5.279 5.133 5.252 2,197 5.1676 0.52%
2021-09-07 0 5.740 5.680 5.760 5.680 5.750 8,500 48,375 5.6912 5.224 5.170 5.243 5.170 5.234 9,339 5.1800 0.35%
2021-09-06 0 5.720 5.650 5.740 5.650 5.790 5,500 31,295 5.6900 5.206 5.143 5.224 5.143 5.270 6,043 5.1790 1.06%
2021-09-03 0 5.660 5.660 5.750 5.660 5.750 33,000 188,090 5.6997 5.152 5.152 5.234 5.152 5.234 36,256 5.1878 -2.41%
2021-09-02 0 5.800 5.650 5.850 5.560 5.840 29,500 169,860 5.7580 5.279 5.143 5.325 5.061 5.315 32,411 5.2408 1.40%
2021-09-01 0 5.720 5.600 5.720 5.560 5.740 6,500 36,760 5.6554 5.206 5.097 5.206 5.061 5.224 7,141 5.1475 0.35%
2021-08-31 0 5.700 5.590 5.720 5.550 5.720 6,100 34,653 5.6808 5.188 5.088 5.206 5.052 5.206 6,702 5.1706 0.00%
2021-08-30 0 5.700 5.700 5.740 5.580 5.610 63,500 355,520 5.5987 5.188 5.188 5.224 5.079 5.106 69,766 5.0959 0.53%
2021-08-27 0 5.670 5.690 5.700 5.570 5.780 23,500 134,680 5.7311 5.161 5.179 5.188 5.070 5.261 25,819 5.2163 -1.73%
2021-08-26 0 5.770 5.770 5.800 5.730 5.820 25,200 144,931 5.7512 5.252 5.252 5.279 5.215 5.297 27,687 5.2347 0.00%
2021-08-25 0 5.770 5.710 5.780 - - 0 0 - 5.252 5.197 5.261 - - 0 - 0.00%
2021-08-24 0 5.770 5.720 5.780 5.700 5.950 55,500 318,910 5.7461 5.252 5.206 5.261 5.188 5.416 60,977 5.2300 -0.52%
2021-08-23 0 5.800 5.800 5.870 5.790 5.900 39,500 229,885 5.8199 5.279 5.279 5.343 5.270 5.370 43,398 5.2972 -0.17%
2021-08-20 0 5.810 5.600 5.810 5.590 5.810 65,000 364,260 5.6040 5.288 5.097 5.288 5.088 5.288 71,414 5.1007 -0.85%
2021-08-19 0 5.860 5.770 5.900 5.750 5.860 2,000 11,680 5.8400 5.334 5.252 5.370 5.234 5.334 2,197 5.3155 0.00%
2021-08-18 0 5.860 5.840 5.930 5.810 5.860 6,500 37,850 5.8231 5.334 5.315 5.397 5.288 5.334 7,141 5.3001 0.34%
2021-08-17 0 5.840 5.840 5.980 5.840 5.990 16,500 97,965 5.9373 5.315 5.315 5.443 5.315 5.452 18,128 5.4040 -2.34%
2021-08-16 0 5.980 5.890 6.000 5.840 5.990 33,000 196,240 5.9467 5.443 5.361 5.461 5.315 5.452 36,256 5.4126 1.36%
2021-08-13 0 5.900 5.890 6.060 5.900 5.950 83,400 492,750 5.9083 5.370 5.361 5.516 5.370 5.416 91,630 5.3776 -0.84%
2021-08-12 0 5.950 5.880 5.980 5.880 6.100 63,500 374,745 5.9015 5.416 5.352 5.443 5.352 5.552 69,766 5.3715 -0.17%
2021-08-11 0 5.960 5.880 5.960 5.870 5.960 37,500 221,765 5.9137 5.425 5.352 5.425 5.343 5.425 41,200 5.3826 -1.81%
2021-08-10 0 6.070 5.890 6.240 - - 500 3,035 6.0700 5.525 5.361 5.680 - - 549 5.5248 0.00%
2021-08-09 0 6.070 6.000 6.180 6.070 6.250 9,500 58,870 6.1968 5.525 5.461 5.625 5.525 5.689 10,437 5.6403 -1.30%
2021-08-06 0 6.150 5.890 6.150 - - 0 0 - 5.598 5.361 5.598 - - 0 - 0.00%
2021-08-05 0 6.150 5.900 6.150 5.860 6.170 13,000 77,255 5.9427 5.598 5.370 5.598 5.334 5.616 14,283 5.4090 -0.49%
2021-08-04 0 6.180 6.000 6.180 6.180 6.190 10,000 61,805 6.1805 5.625 5.461 5.625 5.625 5.634 10,987 5.6254 0.00%
2021-08-03 0 6.180 6.000 6.180 6.080 6.240 79,500 485,685 6.1092 5.625 5.461 5.625 5.534 5.680 87,345 5.5606 1.64%
2021-08-02 0 6.080 6.080 6.100 5.900 6.080 56,000 333,370 5.9530 5.534 5.534 5.552 5.370 5.534 61,526 5.4184 2.18%
2021-07-30 0 5.950 5.810 5.990 5.820 6.030 6,000 35,175 5.8625 5.416 5.288 5.452 5.297 5.488 6,592 5.3360 0.17%
2021-07-29 0 5.940 5.940 5.980 5.700 5.980 113,500 662,730 5.8390 5.407 5.407 5.443 5.188 5.443 124,700 5.3146 3.85%
2021-07-28 0 5.720 5.600 5.720 5.540 5.680 53,000 295,060 5.5672 5.206 5.097 5.206 5.042 5.170 58,230 5.0672 0.53%
2021-07-27 0 5.690 5.660 5.700 5.700 6.010 179,000 1,028,070 5.7434 5.179 5.152 5.188 5.188 5.470 196,663 5.2276 -4.53%
2021-07-26 0 5.960 5.960 6.010 5.840 6.100 363,500 2,169,680 5.9689 5.425 5.425 5.470 5.315 5.552 399,369 5.4328 1.53%
2021-07-23 0 5.870 5.820 5.880 5.900 5.920 5,500 32,550 5.9182 5.343 5.297 5.352 5.370 5.388 6,043 5.3866 -0.68%
2021-07-22 0 5.910 5.830 5.910 5.810 5.910 179,000 1,044,605 5.8358 5.379 5.306 5.379 5.288 5.379 196,663 5.3117 1.20%
2021-07-21 0 5.840 5.830 5.880 5.800 5.870 47,500 277,370 5.8394 5.315 5.306 5.352 5.279 5.343 52,187 5.3149 -1.18%
2021-07-20 0 5.910 5.800 5.920 5.650 5.900 78,000 449,695 5.7653 5.379 5.279 5.388 5.143 5.370 85,697 5.2475 0.17%
2021-07-19 0 5.900 5.900 5.990 5.820 6.110 145,000 864,350 5.9610 5.370 5.370 5.452 5.297 5.561 159,308 5.4257 -5.60%
2021-07-16 0 6.250 6.150 6.260 6.000 6.280 179,000 1,108,360 6.1920 5.689 5.598 5.698 5.461 5.716 196,663 5.6358 -0.64%
2021-07-15 0 6.290 6.160 6.290 6.180 6.290 6,500 40,370 6.2108 5.725 5.607 5.725 5.625 5.725 7,141 5.6530 -1.10%
2021-07-14 0 6.360 6.210 6.360 6.190 6.390 51,100 321,808 6.2976 5.789 5.652 5.789 5.634 5.816 56,142 5.7320 -0.47%
2021-07-13 0 6.390 6.390 6.550 6.390 6.590 24,500 159,150 6.4959 5.816 5.816 5.962 5.816 5.998 26,918 5.9125 0.31%
2021-07-12 0 6.370 6.320 6.390 6.290 6.890 100,000 635,885 6.3589 5.798 5.752 5.816 5.725 6.271 109,868 5.7877 1.59%
2021-07-09 0 6.270 6.260 6.400 6.260 6.300 50,000 313,665 6.2733 5.707 5.698 5.825 5.698 5.734 54,934 5.7099 -2.34%
2021-07-08 0 6.420 6.310 6.410 6.300 6.470 135,000 857,835 6.3543 5.843 5.743 5.834 5.734 5.889 148,321 5.7836 -3.17%
2021-07-07 0 6.630 6.500 6.640 6.500 6.900 124,000 817,795 6.5951 6.035 5.916 6.044 5.916 6.280 136,236 6.0028 2.16%
2021-07-06 0 6.490 6.370 6.500 6.410 6.500 29,000 188,020 6.4834 5.907 5.798 5.916 5.834 5.916 31,862 5.9011 -1.96%
2021-07-05 0 6.620 6.450 6.620 6.420 6.690 116,500 754,065 6.4727 6.025 5.871 6.025 5.843 6.089 127,996 5.8913 -2.36%
2021-07-02 0 6.780 6.550 6.780 6.530 6.870 332,500 2,204,890 6.6312 6.171 5.962 6.171 5.944 6.253 365,310 6.0357 -2.59%
2021-06-30 0 6.960 6.900 6.960 6.840 6.940 39,000 268,995 6.8973 6.335 6.280 6.335 6.226 6.317 42,848 6.2778 0.29%
2021-06-29 0 6.940 6.760 6.940 6.750 6.950 152,500 1,039,865 6.8188 6.317 6.153 6.317 6.144 6.326 167,548 6.2064 -1.42%
2021-06-28 0 7.040 6.820 7.040 6.970 6.970 18,600 129,175 6.9449 6.408 6.207 6.408 6.344 6.344 20,435 6.3211 1.00%
2021-06-25 0 6.970 6.850 6.970 6.800 7.200 170,100 1,178,756 6.9298 6.344 6.235 6.344 6.189 6.553 186,885 6.3074 -2.38%
2021-06-24 0 7.140 7.000 7.140 6.930 7.190 70,600 494,077 6.9983 6.499 6.371 6.499 6.308 6.544 77,567 6.3697 -1.38%
2021-06-23 0 7.240 7.130 7.240 7.100 7.240 35,000 249,785 7.1367 6.590 6.490 6.590 6.462 6.590 38,454 6.4957 1.69%
2021-06-22 0 7.120 7.120 7.240 7.120 7.260 34,000 245,620 7.2241 6.481 6.481 6.590 6.481 6.608 37,355 6.5753 -1.79%
2021-06-21 0 7.250 7.100 7.250 7.060 7.290 280,000 2,035,235 7.2687 6.599 6.462 6.599 6.426 6.635 307,629 6.6159 -0.14%
2021-06-18 0 7.260 7.160 7.260 7.110 7.270 56,000 401,205 7.1644 6.608 6.517 6.608 6.471 6.617 61,526 6.5209 0.83%
2021-06-17 0 7.200 7.150 7.200 7.110 7.450 1,421,000 10,499,200 7.3886 6.553 6.508 6.553 6.471 6.781 1,561,218 6.7250 -1.64%
2021-06-16 0 7.320 7.230 7.320 7.140 7.320 170,000 1,234,745 7.2632 6.663 6.581 6.663 6.499 6.663 186,775 6.6109 0.27%
2021-06-15 0 7.300 7.220 7.300 7.030 7.350 606,500 4,428,995 7.3025 6.644 6.572 6.644 6.399 6.690 666,347 6.6467 1.11%
2021-06-11 0 7.220 7.100 7.220 7.110 7.240 40,000 285,100 7.1275 6.572 6.462 6.572 6.471 6.590 43,947 6.4874 0.00%
2021-06-10 0 7.220 7.080 7.220 6.910 7.280 1,134,500 8,192,950 7.2216 6.572 6.444 6.572 6.289 6.626 1,246,448 6.5730 2.70%
2021-06-09 0 7.030 7.020 7.120 6.970 7.150 84,100 590,061 7.0162 6.399 6.390 6.481 6.344 6.508 92,399 6.3860 -1.68%
2021-06-08 0 7.150 7.030 7.150 7.020 7.220 227,000 1,614,060 7.1104 6.508 6.399 6.508 6.390 6.572 249,399 6.4718 -1.65%
2021-06-07 0 7.270 7.210 7.270 7.080 7.280 863,200 6,200,418 7.1831 6.617 6.562 6.617 6.444 6.626 948,377 6.5379 0.55%
2021-06-04 0 7.230 7.190 7.230 7.080 7.380 1,046,600 7,570,702 7.2336 6.581 6.544 6.581 6.444 6.717 1,149,874 6.5839 2.55%
2021-06-03 0 7.050 7.000 7.050 6.860 7.150 1,100,500 7,688,045 6.9860 6.417 6.371 6.417 6.244 6.508 1,209,093 6.3585 2.47%
2021-06-02 0 6.880 6.760 6.870 6.570 6.920 377,000 2,537,875 6.7318 6.262 6.153 6.253 5.980 6.298 414,201 6.1272 4.40%
2021-06-01 0 6.590 6.510 6.590 6.500 6.600 46,000 301,660 6.5578 5.998 5.925 5.998 5.916 6.007 50,539 5.9688 0.30%
2021-05-31 0 6.570 6.440 6.580 6.420 6.520 75,500 489,105 6.4782 5.980 5.862 5.989 5.843 5.934 82,950 5.8964 -0.15%
2021-05-28 0 6.580 6.480 6.580 6.490 6.600 122,700 802,652 6.5416 5.989 5.898 5.989 5.907 6.007 134,808 5.9541 -1.05%
2021-05-27 0 6.650 6.590 6.650 6.580 6.780 203,000 1,355,265 6.6762 6.053 5.998 6.053 5.989 6.171 223,031 6.0766 -0.89%
2021-05-26 0 6.710 6.700 6.710 6.630 6.730 11,000 73,150 6.6500 6.107 6.098 6.107 6.035 6.126 12,085 6.0527 -0.30%
2021-05-25 0 6.730 6.620 6.730 6.610 6.770 84,000 558,830 6.6527 6.126 6.025 6.126 6.016 6.162 92,289 6.0552 -0.30%
2021-05-24 0 6.750 6.710 6.750 6.630 6.770 29,200 196,117 6.7163 6.144 6.107 6.144 6.035 6.162 32,081 6.1131 0.45%
2021-05-21 0 6.720 6.680 6.720 6.600 6.720 41,000 273,280 6.6654 6.116 6.080 6.116 6.007 6.116 45,046 6.0667 -0.59%
2021-05-20 0 6.760 6.750 6.760 6.680 6.780 67,600 453,768 6.7125 6.153 6.144 6.153 6.080 6.171 74,270 6.1097 0.15%
2021-05-18 0 6.750 6.710 6.750 6.460 6.800 133,000 890,125 6.6927 6.144 6.107 6.144 5.880 6.189 146,124 6.0916 0.90%
2021-05-17 0 6.690 6.650 6.690 6.570 6.690 151,000 1,000,170 6.6236 6.089 6.053 6.089 5.980 6.089 165,900 6.0288 -0.15%
2021-05-14 0 6.700 6.690 6.700 6.540 6.700 164,200 1,084,953 6.6075 6.098 6.089 6.098 5.953 6.098 180,403 6.0141 1.98%
2021-05-13 0 6.570 6.490 6.570 6.370 6.660 294,500 1,902,225 6.4592 5.980 5.907 5.980 5.798 6.062 323,560 5.8790 -0.45%
2021-05-12 0 6.660 6.660 6.690 6.510 6.830 639,500 4,256,225 6.6556 6.007 6.007 6.034 5.872 6.160 709,032 6.0029 0.45%
2021-05-11 0 6.630 6.590 6.630 6.400 6.870 1,242,000 8,218,145 6.6169 5.980 5.944 5.980 5.772 6.196 1,377,041 5.9680 5.41%
2021-05-10 0 6.290 6.240 6.290 6.000 6.350 300,500 1,864,980 6.2063 5.673 5.628 5.673 5.412 5.727 333,173 5.5976 4.83%
2021-05-07 0 6.000 6.000 6.070 5.810 6.060 196,000 1,168,295 5.9607 5.412 5.412 5.475 5.240 5.466 217,311 5.3761 0.50%
2021-05-06 0 5.970 5.920 5.970 5.870 6.100 190,500 1,130,230 5.9330 5.385 5.339 5.385 5.294 5.502 211,213 5.3511 2.58%
2021-05-05 0 5.820 5.820 5.930 5.820 6.060 25,000 148,705 5.9482 5.249 5.249 5.348 5.249 5.466 27,718 5.3649 -3.80%
2021-05-04 0 6.050 6.050 6.280 6.020 6.210 22,000 133,355 6.0616 5.457 5.457 5.664 5.430 5.601 24,392 5.4672 0.17%
2021-05-03 0 6.040 6.040 6.280 6.040 6.050 2,500 15,115 6.0460 5.448 5.448 5.664 5.448 5.457 2,772 5.4531 -3.97%
2021-04-30 0 6.290 6.180 6.300 6.150 6.290 19,000 117,685 6.1939 5.673 5.574 5.682 5.547 5.673 21,066 5.5865 -0.16%
2021-04-29 0 6.300 6.210 6.310 6.240 6.370 35,500 222,850 6.2775 5.682 5.601 5.691 5.628 5.745 39,360 5.6619 -1.10%
2021-04-28 0 6.370 6.370 6.410 6.280 6.540 506,500 3,260,850 6.4380 5.745 5.745 5.781 5.664 5.899 561,571 5.8067 1.27%
2021-04-27 0 6.290 6.240 6.290 6.220 6.530 601,000 3,805,765 6.3324 5.673 5.628 5.673 5.610 5.890 666,346 5.7114 -3.68%
2021-04-26 0 6.530 6.500 6.530 6.460 6.750 522,000 3,446,500 6.6025 5.890 5.863 5.890 5.826 6.088 578,756 5.9550 -4.39%
2021-04-23 0 6.830 6.710 6.830 6.650 6.900 641,500 4,306,645 6.7134 6.160 6.052 6.160 5.998 6.223 711,249 6.0550 -0.87%
2021-04-22 0 6.890 6.860 6.890 6.710 7.070 230,000 1,576,515 6.8544 6.214 6.187 6.214 6.052 6.377 255,008 6.1822 -1.01%
2021-04-21 0 6.960 6.780 6.960 6.710 7.490 1,607,000 11,070,845 6.8891 6.277 6.115 6.277 6.052 6.755 1,781,727 6.2135 -1.42%
2021-04-20 0 7.060 7.020 7.060 6.510 7.150 2,895,500 20,226,225 6.9854 6.368 6.332 6.368 5.872 6.449 3,210,323 6.3004 7.62%
2021-04-19 0 6.560 6.520 6.560 6.450 6.790 904,100 5,957,265 6.5892 5.917 5.881 5.917 5.817 6.124 1,002,401 5.9430 -3.39%
2021-04-16 0 6.790 6.790 6.820 6.770 7.200 834,500 5,732,445 6.8693 6.124 6.124 6.151 6.106 6.494 925,234 6.1957 -4.63%
2021-04-15 0 7.120 7.110 7.120 7.060 8.100 1,367,500 10,117,035 7.3982 6.422 6.413 6.422 6.368 7.306 1,516,186 6.6727 -10.78%
2021-04-14 0 7.980 7.970 7.980 6.960 8.450 3,583,800 28,586,434 7.9766 7.197 7.188 7.197 6.277 7.621 3,973,461 7.1943 13.03%
2021-04-13 0 7.060 6.830 7.060 6.760 7.060 199,000 1,368,490 6.8768 6.368 6.160 6.368 6.097 6.368 220,637 6.2025 0.28%
2021-04-12 0 7.040 6.950 7.040 6.710 7.390 895,500 6,308,290 7.0444 6.350 6.268 6.350 6.052 6.665 992,866 6.3536 1.73%
2021-04-09 0 6.920 6.830 6.920 6.600 6.920 597,500 4,063,505 6.8008 6.241 6.160 6.241 5.953 6.241 662,465 6.1339 5.49%
2021-04-08 0 6.560 6.560 6.590 6.520 6.990 206,000 1,376,590 6.6825 5.917 5.917 5.944 5.881 6.305 228,398 6.0272 -4.37%
2021-04-07 0 6.860 6.860 6.890 6.750 7.260 871,500 6,102,270 7.0020 6.187 6.187 6.214 6.088 6.548 966,257 6.3154 2.69%
2021-04-01 0 6.680 6.590 6.680 6.390 6.980 447,500 2,990,935 6.6837 6.025 5.944 6.025 5.763 6.295 496,156 6.0282 5.20%
2021-03-31 0 6.350 6.310 6.350 6.300 6.500 33,800 216,064 6.3924 5.727 5.691 5.727 5.682 5.863 37,475 5.7655 -0.94%
2021-03-30 0 6.410 6.410 6.500 6.250 6.400 35,500 224,360 6.3200 5.781 5.781 5.863 5.637 5.772 39,360 5.7002 0.47%
2021-03-29 0 6.380 6.370 6.380 6.260 6.540 94,500 599,545 6.3444 5.754 5.745 5.754 5.646 5.899 104,775 5.7222 -0.62%
2021-03-26 0 6.420 6.410 6.420 6.300 6.490 28,500 182,850 6.4158 5.790 5.781 5.790 5.682 5.854 31,599 5.7866 -0.16%
2021-03-25 0 6.430 6.270 6.430 6.260 6.430 59,500 374,135 6.2880 5.799 5.655 5.799 5.646 5.799 65,969 5.6713 2.06%
2021-03-24 0 6.300 6.250 6.300 6.260 6.390 50,000 315,655 6.3131 5.682 5.637 5.682 5.646 5.763 55,436 5.6940 0.48%
2021-03-23 0 6.270 6.240 6.420 6.270 6.430 91,500 581,465 6.3548 5.655 5.628 5.790 5.655 5.799 101,449 5.7316 -2.64%
2021-03-22 0 6.440 6.430 6.560 6.350 6.570 64,000 413,935 6.4677 5.808 5.799 5.917 5.727 5.926 70,959 5.8335 0.00%
2021-03-19 0 6.440 6.400 6.490 6.270 6.560 93,000 604,095 6.4956 5.808 5.772 5.854 5.655 5.917 103,112 5.8586 -0.31%
2021-03-18 0 6.460 6.460 6.510 6.410 6.560 101,200 654,287 6.4653 5.826 5.826 5.872 5.781 5.917 112,203 5.8313 -0.92%
2021-03-17 0 6.520 6.460 6.530 6.390 6.560 27,500 178,540 6.4924 5.881 5.826 5.890 5.763 5.917 30,490 5.8557 -0.31%
2021-03-16 0 6.540 6.480 6.560 6.400 6.560 19,000 123,730 6.5121 5.899 5.845 5.917 5.772 5.917 21,066 5.8735 0.15%
2021-03-15 0 6.530 6.370 6.540 6.310 6.540 58,000 371,990 6.4136 5.890 5.745 5.899 5.691 5.899 64,306 5.7847 -0.15%
2021-03-12 0 6.540 6.410 6.540 6.380 6.540 26,000 168,445 6.4787 5.899 5.781 5.899 5.754 5.899 28,827 5.8433 0.77%
2021-03-11 0 6.490 6.430 6.500 6.300 6.490 94,500 606,110 6.4139 5.854 5.799 5.863 5.682 5.854 104,775 5.7849 0.62%
2021-03-10 0 6.450 6.320 6.460 6.240 6.580 50,500 324,175 6.4193 5.817 5.700 5.826 5.628 5.935 55,991 5.7898 2.06%
2021-03-09 0 6.320 6.250 6.320 6.240 6.370 38,000 239,110 6.2924 5.700 5.637 5.700 5.628 5.745 42,132 5.6753 -0.47%
2021-03-08 0 6.350 6.300 6.350 6.300 6.460 166,000 1,059,505 6.3826 5.727 5.682 5.727 5.682 5.826 184,049 5.7566 -1.24%
2021-03-05 0 6.430 6.430 6.480 6.370 6.510 124,500 803,000 6.4498 5.799 5.799 5.845 5.745 5.872 138,037 5.8173 -0.92%
2021-03-04 0 6.490 6.470 6.490 6.460 6.670 113,000 741,650 6.5633 5.854 5.836 5.854 5.826 6.016 125,286 5.9196 -1.07%
2021-03-03 0 6.560 6.560 6.600 6.540 6.650 41,000 270,025 6.5860 5.917 5.917 5.953 5.899 5.998 45,458 5.9401 -1.20%
2021-03-02 0 6.640 6.480 6.640 6.450 6.790 112,100 734,525 6.5524 5.989 5.845 5.989 5.817 6.124 124,288 5.9098 -0.15%
2021-03-01 0 6.650 6.640 6.730 6.620 6.740 41,500 276,175 6.6548 5.998 5.989 6.070 5.971 6.079 46,012 6.0022 0.76%
2021-02-26 0 6.600 6.510 6.600 6.450 6.750 229,600 1,504,784 6.5539 5.953 5.872 5.953 5.817 6.088 254,564 5.9112 -3.23%
2021-02-25 0 6.820 6.820 6.840 6.810 7.060 161,500 1,112,495 6.8885 6.151 6.151 6.169 6.142 6.368 179,060 6.2130 -2.01%
2021-02-24 0 6.960 6.850 6.960 6.840 7.140 195,000 1,354,220 6.9447 6.277 6.178 6.277 6.169 6.440 216,202 6.2637 -2.25%
2021-02-23 0 7.120 7.120 7.190 7.060 7.220 75,000 534,020 7.1203 6.422 6.422 6.485 6.368 6.512 83,155 6.4220 -0.14%
2021-02-22 0 7.130 7.100 7.130 7.120 7.270 166,000 1,195,830 7.2038 6.431 6.404 6.431 6.422 6.557 184,049 6.4973 -0.83%
2021-02-19 0 7.190 7.170 7.250 7.010 7.260 162,500 1,159,875 7.1377 6.485 6.467 6.539 6.323 6.548 180,168 6.4377 2.13%
2021-02-18 0 7.040 7.020 7.050 7.000 7.180 307,500 2,170,270 7.0578 6.350 6.332 6.359 6.314 6.476 340,934 6.3657 -1.68%
2021-02-17 0 7.160 7.180 7.240 7.090 7.180 67,000 476,040 7.1051 6.458 6.476 6.530 6.395 6.476 74,285 6.4083 -0.97%
2021-02-16 0 7.230 7.230 7.420 7.140 7.230 47,000 338,085 7.1933 6.521 6.521 6.692 6.440 6.521 52,110 6.4879 0.70%
2021-02-11 0 7.180 7.110 7.310 - - 200 1,418 7.0900 6.476 6.413 6.593 - - 222 6.3947 0.00%
2021-02-10 0 7.180 7.150 7.190 7.110 7.390 15,000 107,740 7.1827 6.476 6.449 6.485 6.413 6.665 16,631 6.4783 0.42%
2021-02-09 0 7.150 7.150 7.180 7.000 7.180 26,500 188,310 7.1060 6.449 6.449 6.476 6.314 6.476 29,381 6.4092 -0.28%
2021-02-08 0 7.170 7.170 7.230 7.010 8.050 863,800 6,354,574 7.3565 6.467 6.467 6.521 6.323 7.261 957,720 6.6351 -8.19%
2021-02-05 0 7.810 7.760 7.860 7.200 8.330 1,238,500 9,849,355 7.9526 7.044 6.999 7.089 6.494 7.513 1,373,160 7.1728 7.72%
2021-02-04 0 7.250 7.200 7.250 7.290 7.490 29,500 218,575 7.4093 6.539 6.494 6.539 6.575 6.755 32,707 6.6827 -2.16%
2021-02-03 0 7.410 7.310 7.410 7.190 7.410 55,000 402,635 7.3206 6.683 6.593 6.683 6.485 6.683 60,980 6.6027 2.49%
2021-02-02 0 7.230 7.230 7.390 7.180 7.450 57,500 420,150 7.3070 6.521 6.521 6.665 6.476 6.719 63,752 6.5904 -0.14%
2021-02-01 0 7.240 7.250 7.300 7.190 7.740 162,700 1,187,470 7.2985 6.530 6.539 6.584 6.485 6.981 180,390 6.5828 0.42%
2021-01-29 0 7.210 7.130 7.240 7.000 7.560 57,000 414,375 7.2697 6.503 6.431 6.530 6.314 6.819 63,198 6.5568 -2.30%
2021-01-28 0 7.380 7.350 7.380 7.360 7.820 98,500 748,515 7.5991 6.656 6.629 6.656 6.638 7.053 109,210 6.8539 -2.77%
2021-01-27 0 7.590 7.500 7.590 7.440 7.650 95,000 711,700 7.4916 6.846 6.765 6.846 6.710 6.900 105,329 6.7569 1.74%
2021-01-26 0 7.460 7.300 7.450 7.210 7.470 93,500 688,975 7.3687 6.728 6.584 6.719 6.503 6.737 103,666 6.6461 0.81%
2021-01-25 0 7.400 7.350 7.400 7.400 7.700 89,000 667,270 7.4974 6.674 6.629 6.674 6.674 6.945 98,677 6.7622 -4.76%
2021-01-22 0 7.770 7.600 7.770 7.570 7.780 111,000 854,425 7.6975 7.008 6.855 7.008 6.828 7.017 123,069 6.9427 0.65%
2021-01-21 0 7.720 7.710 7.800 7.540 7.780 143,000 1,100,215 7.6938 6.963 6.954 7.035 6.801 7.017 158,548 6.9393 1.05%
2021-01-20 0 7.640 7.600 7.730 7.350 7.940 375,300 2,879,741 7.6732 6.891 6.855 6.972 6.629 7.161 416,106 6.9207 4.37%
2021-01-19 0 7.320 7.310 7.400 7.250 7.700 133,500 988,285 7.4029 6.602 6.593 6.674 6.539 6.945 148,015 6.6769 0.97%
2021-01-18 0 7.250 7.160 7.250 7.150 7.270 44,000 316,455 7.1922 6.539 6.458 6.539 6.449 6.557 48,784 6.4869 -0.82%
2021-01-15 0 7.310 7.290 7.310 7.170 7.320 35,500 256,215 7.2173 6.593 6.575 6.593 6.467 6.602 39,360 6.5096 3.10%
2021-01-14 0 7.090 7.100 7.280 7.090 7.350 46,500 336,120 7.2284 6.395 6.404 6.566 6.395 6.629 51,556 6.5195 -1.53%
2021-01-13 0 7.200 7.200 7.250 7.190 7.350 67,500 488,005 7.2297 6.494 6.494 6.539 6.485 6.629 74,839 6.5207 0.00%
2021-01-12 0 7.200 7.170 7.240 7.020 7.270 60,000 427,140 7.1190 6.494 6.467 6.530 6.332 6.557 66,524 6.4209 -1.37%
2021-01-11 0 7.300 7.180 7.300 7.200 7.300 26,000 187,760 7.2215 6.584 6.476 6.584 6.494 6.584 28,827 6.5134 0.00%
2021-01-08 0 7.300 7.270 7.420 7.160 7.410 52,500 385,405 7.3410 6.584 6.557 6.692 6.458 6.683 58,208 6.6211 0.55%
2021-01-07 0 7.260 7.260 7.290 7.240 7.500 76,100 555,980 7.3059 6.548 6.548 6.575 6.530 6.765 84,374 6.5895 -2.29%
2021-01-06 0 7.430 7.370 7.430 7.150 7.760 196,000 1,455,820 7.4277 6.701 6.647 6.701 6.449 6.999 217,311 6.6993 -2.62%
2021-01-05 0 7.630 7.530 7.630 7.520 7.630 150,500 1,140,875 7.5806 6.882 6.792 6.882 6.783 6.882 166,864 6.8372 1.46%
2021-01-04 0 7.520 7.450 7.530 7.400 7.560 97,500 728,260 7.4693 6.783 6.719 6.792 6.674 6.819 108,101 6.7368 0.94%
2020-12-31 0 7.450 7.430 7.480 7.380 7.610 70,000 518,865 7.4124 6.719 6.701 6.746 6.656 6.864 77,611 6.6855 0.00%
2020-12-30 0 7.450 7.470 7.610 7.450 7.790 69,500 521,490 7.5035 6.719 6.737 6.864 6.719 7.026 77,057 6.7676 -2.61%
2020-12-29 0 7.650 7.560 7.680 7.530 7.750 13,000 99,005 7.6158 6.900 6.819 6.927 6.792 6.990 14,413 6.8689 -0.65%
2020-12-28 0 7.700 7.500 7.700 7.500 7.890 158,700 1,208,245 7.6134 6.945 6.765 6.945 6.765 7.116 175,955 6.8668 -1.03%
2020-12-24 0 7.780 7.770 7.780 7.750 8.100 297,101 2,373,195 7.9878 7.017 7.008 7.017 6.990 7.306 329,404 7.2045 -1.14%
2020-12-23 0 7.870 7.870 7.880 7.790 8.030 560,200 4,474,725 7.9877 7.098 7.098 7.107 7.026 7.243 621,110 7.2044 1.03%
2020-12-22 0 7.790 7.780 7.850 7.770 8.260 170,500 1,349,005 7.9121 7.026 7.017 7.080 7.008 7.450 189,038 7.1361 -5.80%
2020-12-21 0 8.270 8.230 8.270 8.180 8.310 409,400 3,393,320 8.2885 7.459 7.423 7.459 7.378 7.495 453,913 7.4757 0.00%
2020-12-18 0 8.270 8.170 8.270 8.110 8.390 607,500 5,024,200 8.2703 7.459 7.369 7.459 7.315 7.567 673,553 7.4593 -0.12%
2020-12-17 0 8.280 8.290 8.300 8.160 8.330 1,177,800 9,761,279 8.2877 7.468 7.477 7.486 7.360 7.513 1,305,860 7.4750 -0.24%
2020-12-16 0 8.300 8.200 8.300 8.000 8.340 2,600,500 21,582,570 8.2994 7.486 7.396 7.486 7.215 7.522 2,883,248 7.4855 0.97%
2020-12-15 0 8.220 8.060 8.220 8.140 8.330 62,500 515,130 8.2421 7.414 7.270 7.414 7.342 7.513 69,296 7.4338 -2.95%
2020-12-14 0 8.470 8.290 8.480 8.270 8.480 15,000 125,675 8.3783 7.639 7.477 7.648 7.459 7.648 16,631 7.5567 -0.59%
2020-12-11 0 8.520 8.460 8.520 8.330 8.750 1,132,000 9,592,590 8.4740 7.684 7.630 7.684 7.513 7.892 1,255,081 7.6430 0.35%
2020-12-10 0 8.490 8.440 8.500 8.370 8.900 1,263,500 11,092,995 8.7796 7.657 7.612 7.666 7.549 8.027 1,400,878 7.9186 -4.82%
2020-12-09 0 8.920 8.860 8.950 8.800 9.000 1,527,000 13,689,770 8.9651 8.045 7.991 8.072 7.937 8.117 1,693,028 8.0860 1.36%
2020-12-08 0 8.800 8.500 8.980 8.360 9.250 2,007,100 17,976,724 8.9566 7.937 7.666 8.099 7.540 8.343 2,225,329 8.0782 4.51%
2020-12-07 0 8.420 8.400 8.540 8.200 8.480 187,000 1,561,540 8.3505 7.594 7.576 7.703 7.396 7.648 207,332 7.5316 0.36%
2020-12-04 0 8.390 8.390 8.500 8.360 8.630 80,000 681,330 8.5166 7.567 7.567 7.666 7.540 7.784 88,698 7.6814 -4.33%
2020-12-03 0 8.770 8.630 8.850 8.490 8.890 31,500 274,415 8.7116 7.910 7.784 7.982 7.657 8.018 34,925 7.8573 0.80%
2020-12-02 0 8.700 8.570 8.700 8.170 8.800 41,000 347,900 8.4854 7.847 7.730 7.847 7.369 7.937 45,458 7.6532 -3.23%
2020-12-01 0 8.990 8.830 8.990 8.710 9.300 69,000 621,490 9.0071 8.108 7.964 8.108 7.856 8.388 76,502 8.1238 0.11%
2020-11-30 0 8.980 8.800 8.980 8.980 9.460 199,500 1,835,575 9.2009 8.099 7.937 8.099 8.099 8.532 221,191 8.2986 -0.11%
2020-11-27 0 8.990 8.920 8.990 8.460 9.290 420,500 3,774,435 8.9761 8.108 8.045 8.108 7.630 8.379 466,220 8.0958 3.10%
2020-11-26 0 8.720 8.610 8.720 8.020 9.990 578,500 5,290,160 9.1446 7.865 7.766 7.865 7.234 9.010 641,399 8.2478 6.60%
2020-11-25 0 8.180 8.160 8.260 8.180 8.380 111,000 919,940 8.2877 7.378 7.360 7.450 7.378 7.558 123,069 7.4750 0.12%
2020-11-24 0 8.170 8.020 8.170 8.050 8.260 37,100 302,657 8.1579 7.369 7.234 7.369 7.261 7.450 41,134 7.3579 -0.37%
2020-11-23 0 8.200 8.200 8.340 8.180 8.390 182,500 1,517,360 8.3143 7.396 7.396 7.522 7.378 7.567 202,343 7.4990 0.61%
2020-11-20 0 8.150 8.150 8.160 8.030 8.320 118,200 971,250 8.2170 7.351 7.351 7.360 7.243 7.504 131,052 7.4112 -0.37%
2020-11-19 0 8.180 8.180 8.260 7.960 8.310 94,000 766,865 8.1581 7.378 7.378 7.450 7.179 7.495 104,220 7.3581 2.38%
2020-11-18 0 7.990 7.930 7.990 7.800 8.000 89,500 709,555 7.9280 7.206 7.152 7.206 7.035 7.215 99,231 7.1505 2.44%
2020-11-17 0 7.800 7.720 7.790 7.700 7.800 35,000 270,985 7.7424 7.035 6.963 7.026 6.945 7.035 38,805 6.9832 -0.26%
2020-11-16 0 7.820 7.780 7.820 7.750 7.830 17,500 136,245 7.7854 7.053 7.017 7.053 6.990 7.062 19,403 7.0219 0.51%
2020-11-13 0 7.780 7.760 7.850 7.660 7.900 249,000 1,950,090 7.8317 7.017 6.999 7.080 6.909 7.125 276,073 7.0637 -2.99%
2020-11-12 0 8.020 7.950 8.020 7.610 8.030 83,600 665,624 7.9620 7.234 7.170 7.234 6.864 7.243 92,690 7.1812 3.35%
2020-11-11 0 7.760 7.760 7.880 7.760 8.100 150,500 1,186,420 7.8832 6.999 6.999 7.107 6.999 7.306 166,864 7.1101 -1.52%
2020-11-10 0 7.880 7.810 7.950 7.720 7.960 91,000 714,265 7.8491 7.107 7.044 7.170 6.963 7.179 100,894 7.0793 -0.38%
2020-11-09 0 7.910 7.910 7.980 7.810 8.040 207,000 1,640,175 7.9236 7.134 7.134 7.197 7.044 7.252 229,507 7.1465 0.25%
2020-11-06 0 7.890 7.890 8.000 7.890 8.160 60,500 483,895 7.9983 7.116 7.116 7.215 7.116 7.360 67,078 7.2139 0.00%
2020-11-05 0 7.890 7.890 7.990 7.710 8.140 100,000 787,780 7.8778 7.116 7.116 7.206 6.954 7.342 110,873 7.1053 -0.38%
2020-11-04 0 7.920 7.920 7.960 7.910 8.100 86,800 693,764 7.9927 7.143 7.143 7.179 7.134 7.306 96,238 7.2089 -1.25%
2020-11-03 0 8.020 7.980 8.020 7.870 8.100 180,500 1,453,560 8.0530 7.234 7.197 7.234 7.098 7.306 200,125 7.2632 1.65%
2020-11-02 0 7.890 7.780 7.910 7.700 7.910 116,500 910,555 7.8159 7.116 7.017 7.134 6.945 7.134 129,167 7.0494 1.41%
2020-10-30 0 7.780 7.780 7.800 7.710 7.990 171,400 1,343,469 7.8382 7.017 7.017 7.035 6.954 7.206 190,036 7.0695 -0.26%
2020-10-29 0 7.800 7.800 7.920 7.710 8.100 113,000 894,985 7.9202 7.035 7.035 7.143 6.954 7.306 125,286 7.1435 -1.76%
2020-10-28 0 7.940 7.910 7.940 7.800 8.300 212,500 1,688,435 7.9456 7.161 7.134 7.161 7.035 7.486 235,605 7.1664 -2.58%
2020-10-27 0 8.150 8.080 8.150 7.800 9.150 1,179,900 9,878,960 8.3727 7.351 7.288 7.351 7.035 8.253 1,308,189 7.5516 5.30%
2020-10-23 0 7.740 7.740 7.800 7.660 8.490 337,000 2,645,940 7.8515 6.981 6.981 7.035 6.909 7.657 373,642 7.0815 -3.49%
2020-10-22 0 8.020 8.020 8.050 7.560 8.480 540,500 4,394,140 8.1298 7.234 7.234 7.261 6.819 7.648 599,268 7.3325 2.30%
2020-10-21 0 7.840 7.780 7.840 7.700 8.180 220,900 1,735,427 7.8562 7.071 7.017 7.071 6.945 7.378 244,918 7.0857 -0.13%
2020-10-20 0 7.850 7.800 7.850 7.800 8.200 430,000 3,427,375 7.9706 7.080 7.035 7.080 7.035 7.396 476,753 7.1890 0.26%
2020-10-19 0 7.830 7.830 7.840 7.530 9.350 763,500 6,264,865 8.2055 7.062 7.062 7.071 6.792 8.433 846,514 7.4008 -13.67%
2020-10-16 0 9.070 9.070 9.100 8.940 10.50 1,355,900 13,134,673 9.6871 8.181 8.181 8.208 8.063 9.470 1,503,325 8.7371 3.89%
2020-10-15 0 8.730 8.730 8.880 8.520 10.08 858,600 7,907,128 9.2093 7.874 7.874 8.009 7.684 9.091 951,954 8.3062 -12.70%
2020-10-14 0 10.00 9.980 10.04 7.200 15.50 4,395,000 46,306,263 10.536 9.019 9.001 9.055 6.494 13.98 4,872,862 9.5029 59.74%
2020-10-12 0 6.260 6.250 6.550 6.170 7.010 59,500 395,380 6.6450 5.646 5.637 5.908 5.565 6.323 65,969 5.9934 -5.15%
2020-10-09 0 6.600 6.420 6.600 6.800 6.800 2,000 13,600 6.8000 5.953 5.790 5.953 6.133 6.133 2,217 6.1332 0.00%
2020-10-08 0 6.600 6.250 6.600 6.600 6.600 1,900 12,376 6.5137 5.953 5.637 5.953 5.953 5.953 2,107 5.8749 -0.30%
2020-10-07 0 6.620 6.620 7.000 6.600 6.660 1,900 12,384 6.5179 5.971 5.971 6.314 5.953 6.007 2,107 5.8787 2.48%
2020-10-06 0 6.460 6.450 6.700 6.200 6.460 6,000 38,550 6.4250 5.826 5.817 6.043 5.592 5.826 6,652 5.7949 -4.44%
2020-10-05 0 6.760 6.450 6.760 - - 0 0 - 6.097 5.817 6.097 - - 0 - 0.00%
2020-09-30 0 6.760 6.480 6.760 6.760 6.770 2,000 13,530 6.7650 6.097 5.845 6.097 6.097 6.106 2,217 6.1016 -0.15%
2020-09-29 0 6.770 6.370 6.770 6.670 6.770 6,500 43,690 6.7215 6.106 5.745 6.106 6.016 6.106 7,207 6.0624 0.15%
2020-09-28 0 6.760 6.410 6.760 6.330 6.770 4,500 28,725 6.3833 6.097 5.781 6.097 5.709 6.106 4,989 5.7573 2.89%
2020-09-25 0 6.570 6.350 6.570 6.200 6.790 16,500 105,405 6.3882 5.926 5.727 5.926 5.592 6.124 18,294 5.7617 -3.38%
2020-09-24 0 6.800 6.400 6.800 6.900 6.900 1,000 6,900 6.9000 6.133 5.772 6.133 6.223 6.223 1,109 6.2233 -1.45%
2020-09-23 0 6.900 6.500 6.900 6.900 6.900 500 3,450 6.9000 6.223 5.863 6.223 6.223 6.223 554 6.2233 1.47%
2020-09-22 0 6.800 6.500 6.800 6.800 7.000 3,000 20,800 6.9333 6.133 5.863 6.133 6.133 6.314 3,326 6.2534 0.74%
2020-09-21 0 6.750 6.500 6.950 6.580 7.100 38,500 254,630 6.6138 6.088 5.863 6.268 5.935 6.404 42,686 5.9652 -4.26%
2020-09-18 0 7.050 6.780 7.050 6.000 7.050 47,600 322,552 6.7763 6.359 6.115 6.359 5.412 6.359 52,775 6.1118 0.43%
2020-09-17 0 7.020 6.820 7.040 6.470 7.030 30,500 209,320 6.8630 6.332 6.151 6.350 5.836 6.341 33,816 6.1899 1.89%
2020-09-16 0 6.890 6.700 6.950 6.700 6.950 34,000 232,825 6.8478 6.214 6.043 6.268 6.043 6.268 37,697 6.1763 -1.57%
2020-09-15 0 7.000 6.870 7.000 6.720 7.000 25,000 173,385 6.9354 6.314 6.196 6.314 6.061 6.314 27,718 6.2553 -0.57%
2020-09-14 0 7.040 6.950 7.050 6.870 7.050 8,000 55,700 6.9625 6.350 6.268 6.359 6.196 6.359 8,870 6.2797 -1.95%
2020-09-11 0 7.180 6.760 7.180 6.760 7.180 6,000 42,425 7.0708 6.476 6.097 6.476 6.097 6.476 6,652 6.3774 -0.97%
2020-09-10 0 7.250 7.000 7.250 7.160 7.350 5,000 36,130 7.2260 6.539 6.314 6.539 6.458 6.629 5,544 6.5174 0.14%
2020-09-09 0 7.240 6.860 7.300 6.810 7.240 9,000 64,420 7.1578 6.530 6.187 6.584 6.142 6.530 9,979 6.4558 3.28%
2020-09-08 0 7.010 6.800 7.420 7.000 7.720 64,700 472,194 7.2982 6.323 6.133 6.692 6.314 6.963 71,735 6.5825 -10.13%
2020-09-07 0 7.800 7.400 7.790 7.700 8.800 9,600 75,922 7.9085 7.035 6.674 7.026 6.945 7.937 10,644 7.1330 -11.36%
2020-09-04 0 8.800 8.070 8.800 8.490 9.000 16,000 139,895 8.7434 7.937 7.279 7.937 7.657 8.117 17,740 7.8860 -2.11%
2020-09-03 0 8.990 8.690 9.000 8.500 8.990 227,800 1,966,519 8.6327 8.108 7.838 8.117 7.666 8.108 252,568 7.7861 5.76%
2020-09-02 0 8.500 7.680 8.500 7.960 8.620 146,000 1,187,675 8.1348 7.666 6.927 7.666 7.179 7.775 161,874 7.3370 6.25%
2020-09-01 0 8.000 7.800 8.000 7.400 8.000 161,090 1,210,666 7.5155 7.215 7.035 7.215 6.674 7.215 178,605 6.7785 7.82%
2020-08-31 0 7.420 6.600 7.450 7.380 7.450 21,000 155,475 7.4036 6.692 5.953 6.719 6.656 6.719 23,283 6.6775 0.41%
2020-08-28 0 7.390 6.600 7.390 7.300 7.390 18,100 133,215 7.3599 6.665 5.953 6.665 6.584 6.665 20,068 6.6382 0.00%
2020-08-27 0 7.390 6.500 7.400 7.390 7.400 10,600 78,309 7.3876 6.665 5.863 6.674 6.665 6.674 11,753 6.6632 -0.14%
2020-08-26 0 7.400 7.060 7.400 7.220 7.400 24,600 178,045 7.2376 6.674 6.368 6.674 6.512 6.674 27,275 6.5278 -1.07%
2020-08-25 0 7.480 7.250 7.490 7.100 7.480 73,200 539,366 7.3684 6.746 6.539 6.755 6.404 6.746 81,159 6.6458 -0.27%
2020-08-24 0 7.500 6.880 7.500 7.420 7.500 23,500 175,755 7.4789 6.765 6.205 6.765 6.692 6.765 26,055 6.7455 0.00%
2020-08-21 0 7.500 7.210 7.560 7.000 7.560 84,500 621,895 7.3597 6.765 6.503 6.819 6.314 6.819 93,688 6.6380 0.00%
2020-08-20 0 7.500 7.360 7.500 7.350 7.500 29,300 217,888 7.4365 6.765 6.638 6.765 6.629 6.765 32,486 6.7072 -0.92%
2020-08-19 0 7.570 7.550 7.670 7.360 7.600 166,400 1,251,375 7.5203 6.828 6.810 6.918 6.638 6.855 184,492 6.7828 -0.13%
2020-08-18 0 7.580 6.300 7.580 7.450 7.580 49,000 368,875 7.5281 6.837 5.682 6.837 6.719 6.837 54,328 6.7898 0.40%
2020-08-17 0 7.550 6.500 7.550 7.450 7.590 35,100 263,430 7.5051 6.810 5.863 6.810 6.719 6.846 38,916 6.7691 1.34%
2020-08-14 0 7.450 6.500 7.450 7.190 7.450 121,000 888,965 7.3468 6.719 5.863 6.719 6.485 6.719 134,156 6.6263 1.36%
2020-08-13 0 7.350 6.500 7.350 7.200 7.420 39,000 285,476 7.3199 6.629 5.863 6.629 6.494 6.692 43,240 6.6021 0.68%
2020-08-12 0 7.300 7.200 7.300 7.060 7.500 171,300 1,255,735 7.3306 6.584 6.494 6.584 6.368 6.765 189,925 6.6117 3.40%
2020-08-11 0 7.060 6.440 7.060 6.980 7.100 56,700 398,499 7.0282 6.368 5.808 6.368 6.295 6.404 62,865 6.3390 0.86%
2020-08-10 0 7.000 6.500 7.000 6.900 7.050 77,500 542,775 7.0035 6.314 5.863 6.314 6.223 6.359 85,926 6.3167 1.74%
2020-08-07 0 6.880 6.880 6.930 6.390 7.050 351,100 2,413,388 6.8738 6.205 6.205 6.250 5.763 6.359 389,275 6.1997 10.97%
2020-08-06 0 6.200 6.110 6.250 6.160 6.400 21,900 135,329 6.1794 5.592 5.511 5.637 5.556 5.772 24,281 5.5734 0.81%
2020-08-05 0 6.150 6.010 6.280 6.130 6.400 220,900 1,372,246 6.2121 5.547 5.421 5.664 5.529 5.772 244,918 5.6029 0.33%
2020-08-04 0 6.130 6.000 6.140 6.000 6.150 68,700 415,415 6.0468 5.529 5.412 5.538 5.412 5.547 76,170 5.4538 -1.61%
2020-08-03 0 6.230 6.000 6.230 6.000 6.290 230,300 1,419,632 6.1643 5.619 5.412 5.619 5.412 5.673 255,340 5.5598 0.16%
2020-07-31 0 6.220 5.800 6.220 6.180 6.350 62,500 389,071 6.2251 5.610 5.231 5.610 5.574 5.727 69,296 5.6147 0.32%
2020-07-30 0 6.200 6.000 6.190 5.500 6.200 251,600 1,476,445 5.8682 5.592 5.412 5.583 4.961 5.592 278,956 5.2928 9.73%
2020-07-29 0 5.650 5.600 5.650 5.490 5.650 109,500 607,220 5.5454 5.096 5.051 5.096 4.952 5.096 121,406 5.0016 2.73%
2020-07-28 0 5.500 5.450 5.500 5.400 5.500 5,500 29,925 5.4409 4.961 4.916 4.961 4.870 4.961 6,098 4.9073 2.04%
2020-07-27 0 5.390 5.170 5.400 5.140 5.400 144,400 761,868 5.2761 4.861 4.663 4.870 4.636 4.870 160,100 4.7587 4.86%
2020-07-24 0 5.140 5.140 5.350 5.120 5.130 2,700 13,819 5.1181 4.636 4.636 4.825 4.618 4.627 2,994 4.6162 -4.28%
2020-07-23 0 5.370 5.150 5.370 5.390 5.400 24,000 129,595 5.3998 4.843 4.645 4.843 4.861 4.870 26,609 4.8703 0.19%
2020-07-22 0 5.360 5.120 5.360 5.300 5.390 4,500 23,960 5.3244 4.834 4.618 4.834 4.780 4.861 4,989 4.8023 3.08%
2020-07-21 0 5.200 5.100 5.300 - - 0 0 - 4.690 4.600 4.780 - - 0 - 0.00%
2020-07-20 0 5.200 5.100 5.200 5.200 5.400 21,500 115,890 5.3902 4.690 4.600 4.690 4.690 4.870 23,838 4.8616 1.96%
2020-07-17 0 5.100 5.050 5.290 5.100 5.200 21,000 109,100 5.1952 4.600 4.555 4.771 4.600 4.690 23,283 4.6858 -1.92%
2020-07-16 0 5.200 5.050 5.200 5.200 5.300 8,500 44,216 5.2019 4.690 4.555 4.690 4.690 4.780 9,424 4.6918 -0.76%
2020-07-15 0 5.240 5.040 5.280 5.240 5.240 13,500 70,740 5.2400 4.726 4.546 4.762 4.726 4.726 14,968 4.7261 0.77%
2020-07-14 0 5.200 5.100 5.200 5.200 5.250 33,200 173,231 5.2178 4.690 4.600 4.690 4.690 4.735 36,810 4.7061 0.97%
2020-07-13 0 5.150 5.080 5.340 4.920 5.400 10,300 54,430 5.2845 4.645 4.582 4.816 4.438 4.870 11,420 4.7662 2.79%
2020-07-10 0 5.010 5.000 5.110 5.010 5.110 3,500 17,680 5.0514 4.519 4.510 4.609 4.519 4.609 3,881 4.5561 -3.65%
2020-07-09 0 5.200 5.150 5.200 5.000 5.400 28,500 147,865 5.1882 4.690 4.645 4.690 4.510 4.870 31,599 4.6795 2.36%
2020-07-08 0 5.080 5.060 5.200 5.080 5.500 14,000 74,020 5.2871 4.582 4.564 4.690 4.582 4.961 15,522 4.7687 0.59%
2020-07-07 0 5.050 5.030 5.200 5.050 5.300 7,500 38,916 5.1888 4.555 4.537 4.690 4.555 4.780 8,315 4.6800 -2.88%
2020-07-06 0 5.200 4.960 5.200 - - 0 0 - 4.690 4.474 4.690 - - 0 - -1.33%
2020-07-03 0 5.270 4.890 5.270 5.050 5.270 8,000 41,020 5.1275 4.753 4.410 4.753 4.555 4.753 8,870 4.6247 4.36%
2020-07-02 0 5.050 4.890 5.050 - - 200 960 4.8000 4.555 4.410 4.555 - - 222 4.3293 0.00%
2020-06-30 0 5.050 4.900 5.060 5.050 5.050 500 2,525 5.0500 4.555 4.419 4.564 4.555 4.555 554 4.5548 -0.20%
2020-06-29 0 5.060 4.930 5.200 5.060 5.060 700 3,510 5.0143 4.564 4.447 4.690 4.564 4.564 776 4.5226 -1.56%
2020-06-26 0 5.140 4.990 5.140 - - 100 495 4.9500 4.636 4.501 4.636 - - 111 4.4646 -0.96%
2020-06-24 0 5.190 4.960 5.270 4.990 5.190 5,000 25,150 5.0300 4.681 4.474 4.753 4.501 4.681 5,544 4.5367 -0.57%
2020-06-23 0 5.220 4.900 5.280 - - 400 1,940 4.8500 4.708 4.419 4.762 - - 443 4.3744 0.00%
2020-06-22 0 5.220 4.900 - 5.220 5.220 500 2,610 5.2200 4.708 4.419 - 4.708 4.708 554 4.7081 -0.19%
2020-06-19 0 5.230 4.930 5.250 5.230 5.230 2,200 11,442 5.2009 4.717 4.447 4.735 4.717 4.717 2,439 4.6909 0.00%
2020-06-18 0 5.230 4.940 5.400 - - 0 0 - 4.717 4.456 4.870 - - 0 - 0.00%
2020-06-17 0 5.230 4.940 5.250 5.220 5.230 11,000 57,520 5.2291 4.717 4.456 4.735 4.708 4.717 12,196 4.7163 -1.13%
2020-06-16 0 5.290 4.850 5.310 4.930 5.290 7,000 35,525 5.0750 4.771 4.374 4.789 4.447 4.771 7,761 4.5773 3.93%
2020-06-15 0 5.090 4.510 - 5.090 5.090 500 2,545 5.0900 4.591 4.068 - 4.591 4.591 554 4.5908 0.00%
2020-06-12 0 5.090 4.600 5.090 - - 0 0 - 4.591 4.149 4.591 - - 0 - 0.00%
2020-06-11 0 5.090 4.650 5.100 5.090 5.090 500 2,545 5.0900 4.591 4.194 4.600 4.591 4.591 554 4.5908 2.83%
2020-06-10 0 4.950 4.800 5.210 4.890 4.890 1,000 4,890 4.8900 4.465 4.329 4.699 4.410 4.410 1,109 4.4105 -4.99%
2020-06-09 0 5.210 4.850 5.350 5.160 5.210 15,500 80,540 5.1961 4.699 4.374 4.825 4.654 4.699 17,185 4.6866 0.58%
2020-06-08 0 5.180 4.760 5.190 5.180 5.180 1,000 5,180 5.1800 4.672 4.293 4.681 4.672 4.672 1,109 4.6720 -0.58%
2020-06-05 0 5.210 4.800 5.350 4.660 5.210 1,500 7,265 4.8433 4.699 4.329 4.825 4.203 4.699 1,663 4.3684 0.77%
2020-06-04 0 5.170 4.800 5.180 5.170 5.170 500 2,585 5.1700 4.663 4.329 4.672 4.663 4.663 554 4.6630 -0.19%
2020-06-03 0 5.180 4.880 5.180 4.900 5.300 1,000 5,100 5.1000 4.672 4.401 4.672 4.419 4.780 1,109 4.5999 4.86%
2020-06-02 0 4.940 4.900 5.100 4.850 4.940 2,200 10,731 4.8777 4.456 4.419 4.600 4.374 4.456 2,439 4.3994 -5.90%
2020-06-01 0 5.250 5.020 5.250 5.290 5.300 11,900 62,970 5.2916 4.735 4.528 4.735 4.771 4.780 13,194 4.7727 -0.94%
2020-05-29 0 5.300 4.800 5.300 5.300 5.310 2,200 11,630 5.2864 4.780 4.329 4.780 4.780 4.789 2,439 4.7680 1.73%
2020-05-28 0 5.210 5.140 5.490 5.100 5.210 5,500 28,600 5.2000 4.699 4.636 4.952 4.600 4.699 6,098 4.6901 -1.70%
2020-05-27 0 5.300 5.000 5.490 5.300 5.650 3,690 20,323 5.5076 4.780 4.510 4.952 4.780 5.096 4,091 4.9675 -6.19%
2020-05-26 0 5.650 5.300 5.650 5.800 5.800 1,000 5,800 5.8000 5.096 4.780 5.096 5.231 5.231 1,109 5.2312 3.48%
2020-05-25 0 5.460 4.700 - - - 0 0 - 4.925 4.239 - - - 0 - 0.00%
2020-05-22 0 5.460 4.580 - - - 0 0 - 4.925 4.131 - - - 0 - 0.00%
2020-05-21 0 5.460 4.680 5.460 - - 0 0 - 4.925 4.221 4.925 - - 0 - 0.00%
2020-05-20 0 5.460 4.610 5.620 5.460 5.460 4,000 21,840 5.4600 4.925 4.158 5.069 4.925 4.925 4,435 4.9246 2.25%
2020-05-19 0 5.340 5.000 5.350 5.010 5.340 3,000 15,360 5.1200 4.816 4.510 4.825 4.519 4.816 3,326 4.6179 2.69%
2020-05-18 0 5.200 4.780 - 5.200 5.200 7,500 39,000 5.2000 4.690 4.311 - 4.690 4.690 8,315 4.6901 0.39%
2020-05-15 0 5.180 4.600 5.200 5.170 5.180 13,000 67,240 5.1723 4.672 4.149 4.690 4.663 4.672 14,413 4.6651 0.39%
2020-05-14 0 5.160 4.740 5.180 5.160 5.160 11,000 56,760 5.1600 4.654 4.275 4.672 4.654 4.654 12,196 4.6540 -0.77%
2020-05-13 0 5.200 4.540 5.200 5.200 5.200 13,500 70,200 5.2000 4.690 4.095 4.690 4.690 4.690 14,968 4.6901 1.76%
2020-05-12 0 5.110 4.540 5.200 5.110 5.110 1,000 5,110 5.1100 4.609 4.095 4.690 4.609 4.609 1,109 4.6089 0.00%
2020-05-11 0 5.110 4.530 5.110 5.100 5.110 110,500 560,235 5.0700 4.609 4.086 4.609 4.600 4.609 122,515 4.5728 2.40%
2020-05-08 0 4.990 4.520 4.990 4.980 4.990 6,000 29,890 4.9817 4.501 4.077 4.501 4.492 4.501 6,652 4.4931 0.00%
2020-05-07 0 4.990 4.520 4.990 4.990 4.990 4,000 19,960 4.9900 4.501 4.077 4.501 4.501 4.501 4,435 4.5007 0.00%
2020-05-06 0 4.990 4.520 4.990 4.990 4.990 2,000 9,980 4.9900 4.501 4.077 4.501 4.501 4.501 2,217 4.5007 0.20%
2020-05-05 0 4.980 4.520 4.980 - - 0 0 - 4.492 4.077 4.492 - - 0 - -0.20%
2020-05-04 0 4.990 4.520 4.990 - - 0 0 - 4.501 4.077 4.501 - - 0 - 0.00%
2020-04-29 0 4.990 4.520 4.990 4.990 4.990 1,500 7,485 4.9900 4.501 4.077 4.501 4.501 4.501 1,663 4.5007 0.00%
2020-04-28 0 4.990 4.510 4.990 - - 0 0 - 4.501 4.068 4.501 - - 0 - -0.20%
2020-04-27 0 5.000 4.510 5.000 4.900 5.000 3,700 18,286 4.9422 4.510 4.068 4.510 4.419 4.510 4,102 4.4575 0.81%
2020-04-24 0 4.960 4.680 4.960 4.960 4.960 3,000 14,880 4.9600 4.474 4.221 4.474 4.474 4.474 3,326 4.4736 0.00%
2020-04-23 0 4.960 4.680 4.960 4.950 4.960 8,000 39,610 4.9513 4.474 4.221 4.474 4.465 4.474 8,870 4.4657 0.20%
2020-04-22 0 4.950 4.680 4.950 4.940 4.960 2,500 12,380 4.9520 4.465 4.221 4.465 4.456 4.474 2,772 4.4664 1.02%
2020-04-21 0 4.900 4.680 - 4.900 4.900 2,000 9,800 4.9000 4.419 4.221 - 4.419 4.419 2,217 4.4195 0.00%
2020-04-20 0 4.900 4.680 4.900 4.900 4.900 1,000 4,900 4.9000 4.419 4.221 4.419 4.419 4.419 1,109 4.4195 0.00%
2020-04-17 0 4.900 4.680 4.900 4.610 4.940 3,600 17,397 4.8325 4.419 4.221 4.419 4.158 4.456 3,991 4.3586 -0.61%
2020-04-16 0 4.930 4.510 4.940 4.930 4.930 500 2,465 4.9300 4.447 4.068 4.456 4.447 4.447 554 4.4465 0.82%
2020-04-15 0 4.890 4.510 4.890 4.790 4.890 1,500 7,285 4.8567 4.410 4.068 4.410 4.320 4.410 1,663 4.3804 0.00%
2020-04-14 0 4.890 4.510 4.890 4.900 4.900 5,000 24,500 4.9000 4.410 4.068 4.410 4.419 4.419 5,544 4.4195 -0.61%
2020-04-09 0 4.920 4.510 4.930 4.920 4.920 2,000 9,840 4.9200 4.438 4.068 4.447 4.438 4.438 2,217 4.4375 -0.61%
2020-04-08 0 4.950 4.500 4.960 4.750 4.950 6,000 28,700 4.7833 4.465 4.059 4.474 4.284 4.465 6,652 4.3143 3.34%
2020-04-07 0 4.790 4.510 4.790 4.790 4.790 2,000 9,580 4.7900 4.320 4.068 4.320 4.320 4.320 2,217 4.3203 0.84%
2020-04-06 0 4.750 4.580 4.970 4.750 4.750 5,000 23,750 4.7500 4.284 4.131 4.483 4.284 4.284 5,544 4.2842 -4.43%
2020-04-03 0 4.970 4.550 5.000 - - 0 0 - 4.483 4.104 4.510 - - 0 - 0.00%
2020-04-02 0 4.970 4.500 5.000 4.970 4.970 4,550 22,585 4.9637 4.483 4.059 4.510 4.483 4.483 5,045 4.4770 0.00%
2020-04-01 0 4.970 4.460 4.970 4.970 4.970 1,000 4,970 4.9700 4.483 4.023 4.483 4.483 4.483 1,109 4.4826 -0.20%
2020-03-31 0 4.980 4.440 4.980 4.990 4.990 1,000 4,990 4.9900 4.492 4.005 4.492 4.501 4.501 1,109 4.5007 0.00%
2020-03-30 0 4.980 4.420 4.980 4.980 4.980 1,000 4,980 4.9800 4.492 3.987 4.492 4.492 4.492 1,109 4.4916 -0.40%
2020-03-27 0 5.000 4.390 5.000 5.000 5.000 6,000 30,000 5.0000 4.510 3.959 4.510 4.510 4.510 6,652 4.5097 0.20%
2020-03-26 0 4.990 4.480 5.110 - - 0 0 - 4.501 4.041 4.609 - - 0 - 0.00%
2020-03-25 0 4.990 4.500 5.200 4.980 5.000 21,500 107,280 4.9898 4.501 4.059 4.690 4.492 4.510 23,838 4.5004 0.00%
2020-03-24 0 4.990 4.450 4.990 4.900 4.990 6,000 29,580 4.9300 4.501 4.014 4.501 4.419 4.501 6,652 4.4465 1.84%
2020-03-23 0 4.900 4.500 4.900 4.900 4.980 2,000 9,880 4.9400 4.419 4.059 4.419 4.419 4.492 2,217 4.4556 -3.54%
2020-03-20 0 5.080 4.400 5.080 4.800 5.100 4,700 23,062 4.9068 4.582 3.969 4.582 4.329 4.600 5,211 4.4256 5.83%
2020-03-19 0 4.800 4.500 5.000 4.800 4.800 500 2,400 4.8000 4.329 4.059 4.510 4.329 4.329 554 4.3293 -1.03%
2020-03-18 0 4.850 4.400 5.050 4.780 4.850 3,000 14,395 4.7983 4.374 3.969 4.555 4.311 4.374 3,326 4.3278 -2.61%
2020-03-17 0 4.980 4.500 4.980 4.980 4.980 1,000 4,980 4.9800 4.492 4.059 4.492 4.492 4.492 1,109 4.4916 0.00%
2020-03-16 0 4.980 4.400 4.980 4.980 4.990 3,000 14,965 4.9883 4.492 3.969 4.492 4.492 4.501 3,326 4.4991 2.26%
2020-03-13 0 4.870 4.500 4.870 4.300 4.870 16,000 74,870 4.6794 4.392 4.059 4.392 3.878 4.392 17,740 4.2205 -0.20%
2020-03-12 0 4.880 4.400 4.880 4.970 4.970 4,000 19,880 4.9700 4.401 3.969 4.401 4.483 4.483 4,435 4.4826 -2.01%
2020-03-11 0 4.980 4.500 5.050 4.930 4.980 21,000 103,970 4.9510 4.492 4.059 4.555 4.447 4.492 23,283 4.4654 0.61%
2020-03-10 0 4.950 4.580 4.950 4.940 4.960 5,700 28,126 4.9344 4.465 4.131 4.465 4.456 4.474 6,320 4.4505 0.00%
2020-03-09 0 4.950 4.500 5.000 4.020 4.950 29,000 130,035 4.4840 4.465 4.059 4.510 3.626 4.465 32,153 4.0442 4.87%
2020-03-06 0 4.720 4.000 5.100 - - 0 0 - 4.257 3.608 4.600 - - 0 - 0.00%
2020-03-05 0 4.720 4.300 4.900 - - 0 0 - 4.257 3.878 4.419 - - 0 - 0.00%
2020-03-04 0 4.720 4.500 5.000 - - 0 0 - 4.257 4.059 4.510 - - 0 - 0.00%
2020-03-03 0 4.720 4.330 5.000 - - 0 0 - 4.257 3.905 4.510 - - 0 - 0.00%
2020-03-02 0 4.720 4.640 5.290 4.640 4.640 1,000 4,640 4.6400 4.257 4.185 4.771 4.185 4.185 1,109 4.1850 4.66%
2020-02-28 0 4.510 4.200 4.890 - - 0 0 - 4.068 3.788 4.410 - - 0 - 0.00%
2020-02-27 0 4.510 4.300 4.980 - - 0 0 - 4.068 3.878 4.492 - - 0 - 0.00%
2020-02-26 0 4.510 4.400 4.890 4.510 4.510 6,500 29,825 4.5885 4.068 3.969 4.410 4.068 4.068 7,207 4.1385 -7.01%
2020-02-25 0 4.850 4.400 4.850 - - 0 0 - 4.374 3.969 4.374 - - 0 - -0.41%
2020-02-24 0 4.870 4.870 4.980 4.870 4.870 6,000 29,220 4.8700 4.392 4.392 4.492 4.392 4.392 6,652 4.3924 -0.41%
2020-02-21 0 4.890 4.730 4.980 - - 0 0 - 4.410 4.266 4.492 - - 0 - 0.00%
2020-02-20 0 4.890 4.560 4.900 4.780 4.900 37,500 183,315 4.8884 4.410 4.113 4.419 4.311 4.419 41,577 4.4090 4.04%
2020-02-19 0 4.700 4.600 4.990 4.600 4.990 22,900 110,452 4.8232 4.239 4.149 4.501 4.149 4.501 25,390 4.3502 -1.47%
2020-02-18 0 4.770 4.670 4.770 4.770 4.770 4,500 21,465 4.7700 4.302 4.212 4.302 4.302 4.302 4,989 4.3022 -0.63%
2020-02-17 0 4.800 4.500 4.800 - - 0 0 - 4.329 4.059 4.329 - - 0 - -2.04%
2020-02-14 0 4.900 4.650 4.900 - - 0 0 - 4.419 4.194 4.419 - - 0 - -1.01%
2020-02-13 0 4.950 4.700 4.950 - - 0 0 - 4.465 4.239 4.465 - - 0 - 0.00%
2020-02-12 0 4.950 4.500 5.010 - - 0 0 - 4.465 4.059 4.519 - - 0 - 0.00%
2020-02-11 0 4.950 4.650 4.950 - - 0 0 - 4.465 4.194 4.465 - - 0 - -1.20%
2020-02-10 0 5.010 4.600 5.010 - - 0 0 - 4.519 4.149 4.519 - - 0 - -0.60%
2020-02-07 0 5.040 4.400 5.040 5.040 5.040 500 2,520 5.0400 4.546 3.969 4.546 4.546 4.546 554 4.5457 3.28%
2020-02-06 0 4.880 4.500 4.950 - - 0 0 - 4.401 4.059 4.465 - - 0 - 0.00%
2020-02-05 0 4.880 4.400 5.000 4.880 4.880 500 2,440 4.8800 4.401 3.969 4.510 4.401 4.401 554 4.4014 5.17%
2020-02-04 0 4.640 4.210 4.950 - - 0 0 - 4.185 3.797 4.465 - - 0 - 0.00%
2020-02-03 0 4.640 4.100 4.900 4.300 4.640 25,500 111,850 4.3863 4.185 3.698 4.419 3.878 4.185 28,273 3.9561 5.94%
2020-01-31 0 4.380 4.200 4.380 4.300 4.380 16,500 71,955 4.3609 3.950 3.788 3.950 3.878 3.950 18,294 3.9333 -0.68%
2020-01-30 0 4.410 4.400 4.450 4.410 4.740 14,000 63,570 4.5407 3.978 3.969 4.014 3.978 4.275 15,522 4.0954 -10.18%
2020-01-29 0 4.910 4.650 5.100 - - 0 0 - 4.428 4.194 4.600 - - 0 - 0.00%
2020-01-24 0 4.910 4.850 5.150 4.910 4.910 7,000 34,370 4.9100 4.428 4.374 4.645 4.428 4.428 7,761 4.4285 -0.61%
2020-01-23 0 4.940 4.500 5.100 5.000 5.050 29,700 149,078 5.0195 4.456 4.059 4.600 4.510 4.555 32,929 4.5272 -4.82%
2020-01-22 0 5.190 5.000 5.190 - - 0 0 - 4.681 4.510 4.681 - - 0 - -1.70%
2020-01-21 0 5.280 5.000 5.320 - - 0 0 - 4.762 4.510 4.798 - - 0 - 0.00%
2020-01-20 0 5.280 5.050 5.280 5.100 5.280 10,000 51,090 5.1090 4.762 4.555 4.762 4.600 4.762 11,087 4.6080 4.55%
2020-01-17 0 5.050 5.000 5.320 - - 0 0 - 4.555 4.510 4.798 - - 0 - 0.00%
2020-01-16 0 5.050 5.000 5.290 - - 0 0 - 4.555 4.510 4.771 - - 0 - 0.00%
2020-01-15 0 5.050 5.020 5.170 5.010 5.020 2,500 12,610 5.0440 4.555 4.528 4.663 4.519 4.528 2,772 4.5494 -2.32%
2020-01-14 0 5.170 5.020 5.190 5.170 5.170 1,500 7,755 5.1700 4.663 4.528 4.681 4.663 4.663 1,663 4.6630 0.39%
2020-01-13 0 5.150 5.150 5.200 5.100 5.150 5,000 25,715 5.1430 4.645 4.645 4.690 4.600 4.645 5,544 4.6386 0.98%
2020-01-10 0 5.100 5.100 5.290 5.000 5.100 19,300 98,165 5.0863 4.600 4.600 4.771 4.510 4.600 21,398 4.5875 -3.41%
2020-01-09 0 5.280 4.900 5.290 - - 0 0 - 4.762 4.419 4.771 - - 0 - 0.00%
2020-01-08 0 5.280 5.080 5.290 5.090 5.280 3,000 15,470 5.1567 4.762 4.582 4.771 4.591 4.762 3,326 4.6510 0.57%
2020-01-07 0 5.250 5.000 5.250 - - 0 0 - 4.735 4.510 4.735 - - 0 - -0.38%
2020-01-06 0 5.270 4.920 5.270 5.110 5.280 2,200 11,440 5.2000 4.753 4.438 4.753 4.609 4.762 2,439 4.6901 -0.19%
2020-01-03 0 5.280 5.080 5.300 5.280 5.280 1,000 5,280 5.2800 4.762 4.582 4.780 4.762 4.762 1,109 4.7622 0.76%
2020-01-02 0 5.240 4.950 5.240 5.240 5.300 2,000 10,565 5.2825 4.726 4.465 4.726 4.726 4.780 2,217 4.7645 1.55%
2019-12-31 0 5.160 4.900 5.300 - - 0 0 - 4.654 4.419 4.780 - - 0 - 0.00%
2019-12-30 0 5.160 5.160 5.220 5.000 5.200 294,900 1,511,422 5.1252 4.654 4.654 4.708 4.510 4.690 326,964 4.6226 2.79%
2019-12-27 0 5.020 4.950 5.020 5.020 5.100 85,100 428,742 5.0381 4.528 4.465 4.528 4.528 4.600 94,353 4.5440 -1.57%
2019-12-24 0 5.100 5.020 5.240 - - 0 0 - 4.600 4.528 4.726 - - 0 - 0.00%
2019-12-23 0 5.100 5.050 5.250 4.960 5.310 14,500 74,430 5.1331 4.600 4.555 4.735 4.474 4.789 16,077 4.6297 -5.38%
2019-12-20 0 5.390 5.010 5.380 - - 0 0 - 4.861 4.519 4.852 - - 0 - 0.00%
2019-12-19 0 5.390 5.010 5.390 - - 100 504 5.0400 4.861 4.519 4.861 - - 111 4.5457 0.00%
2019-12-18 0 5.390 5.100 5.390 5.390 5.390 1,000 5,390 5.3900 4.861 4.600 4.861 4.861 4.861 1,109 4.8614 0.56%
2019-12-17 0 5.360 5.050 5.360 - - 0 0 - 4.834 4.555 4.834 - - 0 - -0.19%
2019-12-16 0 5.370 5.030 5.370 5.370 5.370 1,000 5,370 5.3700 4.843 4.537 4.843 4.843 4.843 1,109 4.8434 1.32%
2019-12-13 0 5.300 5.130 5.300 - - 0 0 - 4.780 4.627 4.780 - - 0 - -0.19%
2019-12-12 0 5.310 5.080 5.310 - - 100 508 5.0800 4.789 4.582 4.789 - - 111 4.5818 -0.19%
2019-12-11 0 5.320 5.050 5.320 5.320 5.320 1,000 5,320 5.3200 4.798 4.555 4.798 4.798 4.798 1,109 4.7983 0.95%
2019-12-10 0 5.270 5.220 5.510 5.270 5.540 9,000 47,820 5.3133 4.753 4.708 4.970 4.753 4.997 9,979 4.7923 -3.13%
2019-12-09 0 5.440 5.100 5.450 5.440 5.440 500 2,720 5.4400 4.907 4.600 4.916 4.907 4.907 554 4.9065 0.93%
2019-12-06 0 5.390 5.100 5.400 5.100 5.390 14,500 75,450 5.2034 4.861 4.600 4.870 4.600 4.861 16,077 4.6932 -0.55%
2019-12-05 0 5.420 5.100 5.430 5.370 5.420 4,100 22,045 5.3768 4.888 4.600 4.898 4.843 4.888 4,546 4.8495 0.74%
2019-12-04 0 5.380 5.100 5.380 5.360 5.380 1,500 8,060 5.3733 4.852 4.600 4.852 4.834 4.852 1,663 4.8464 -0.19%
2019-12-03 0 5.390 5.000 5.390 5.390 5.390 1,000 5,390 5.3900 4.861 4.510 4.861 4.861 4.861 1,109 4.8614 -1.10%
2019-12-02 0 5.450 5.100 5.450 5.400 5.460 1,500 8,155 5.4367 4.916 4.600 4.916 4.870 4.925 1,663 4.9035 1.49%
2019-11-29 0 5.370 5.100 5.380 - - 0 0 - 4.843 4.600 4.852 - - 0 - -0.56%
2019-11-28 0 5.400 5.290 5.400 - - 0 0 - 4.870 4.771 4.870 - - 0 - -0.55%
2019-11-27 0 5.430 4.880 5.450 5.430 5.430 500 2,715 5.4300 4.898 4.401 4.916 4.898 4.898 554 4.8975 0.74%
2019-11-26 0 5.390 5.100 5.390 5.390 5.390 1,000 5,390 5.3900 4.861 4.600 4.861 4.861 4.861 1,109 4.8614 3.45%
2019-11-25 0 5.210 5.150 5.250 5.210 5.480 27,000 143,930 5.3307 4.699 4.645 4.735 4.699 4.943 29,936 4.8080 -1.51%
2019-11-22 0 5.290 5.130 5.290 5.290 5.290 1,200 6,300 5.2500 4.771 4.627 4.771 4.771 4.771 1,330 4.7352 1.34%
2019-11-21 0 5.220 5.220 5.490 5.200 5.490 9,000 47,935 5.3261 4.708 4.708 4.952 4.690 4.952 9,979 4.8038 -4.92%
2019-11-20 0 5.490 5.250 5.500 5.490 5.550 5,500 30,465 5.5391 4.952 4.735 4.961 4.952 5.006 6,098 4.9959 3.78%
2019-11-19 0 5.290 5.000 5.300 5.290 5.300 11,000 58,210 5.2918 4.771 4.510 4.780 4.771 4.780 12,196 4.7729 4.34%
2019-11-18 0 5.070 5.030 5.250 5.050 5.140 11,000 55,830 5.0755 4.573 4.537 4.735 4.555 4.636 12,196 4.5777 -3.43%
2019-11-15 0 5.250 5.050 5.350 - - 0 0 - 4.735 4.555 4.825 - - 0 - 0.00%
2019-11-14 0 5.250 5.100 5.250 5.000 5.300 29,000 149,800 5.1655 4.735 4.600 4.735 4.510 4.780 32,153 4.6590 -1.87%
2019-11-13 0 5.350 5.210 5.360 5.210 5.350 2,500 13,165 5.2660 4.825 4.699 4.834 4.699 4.825 2,772 4.7496 -0.19%
2019-11-12 0 5.360 5.310 5.400 5.250 5.590 46,500 252,030 5.4200 4.834 4.789 4.870 4.735 5.042 51,556 4.8885 -2.19%
2019-11-11 0 5.480 5.260 5.690 5.480 5.630 1,000 5,555 5.5550 4.943 4.744 5.132 4.943 5.078 1,109 5.0102 -0.72%
2019-11-08 0 5.520 5.410 5.600 5.400 5.570 19,000 103,830 5.4647 4.979 4.879 5.051 4.870 5.024 21,066 4.9288 -0.90%
2019-11-07 0 5.570 5.500 5.700 5.500 5.790 28,000 157,990 5.6425 5.024 4.961 5.141 4.961 5.222 31,044 5.0892 -2.96%
2019-11-06 0 5.740 5.300 5.740 5.700 5.750 1,700 9,648 5.6753 5.177 4.780 5.177 5.141 5.186 1,885 5.1187 0.35%
2019-11-05 0 5.720 5.200 5.750 5.690 5.720 4,000 22,805 5.7013 5.159 4.690 5.186 5.132 5.159 4,435 5.1422 0.00%
2019-11-04 0 5.720 5.400 5.720 5.690 5.740 1,500 8,585 5.7233 5.159 4.870 5.159 5.132 5.177 1,663 5.1621 1.96%
2019-11-01 0 5.610 5.420 5.610 5.410 5.620 19,500 107,225 5.4987 5.060 4.888 5.060 4.879 5.069 21,620 4.9595 -0.53%
2019-10-31 0 5.640 5.450 5.790 5.400 5.690 35,000 192,930 5.5123 5.087 4.916 5.222 4.870 5.132 38,805 4.9717 0.71%
2019-10-30 0 5.600 5.410 5.600 5.730 5.730 1,500 8,595 5.7300 5.051 4.879 5.051 5.168 5.168 1,663 5.1681 -1.58%
2019-10-29 0 5.690 5.350 5.690 5.780 5.780 500 2,890 5.7800 5.132 4.825 5.132 5.213 5.213 554 5.2132 0.53%
2019-10-28 0 5.660 5.460 5.790 - - 0 0 - 5.105 4.925 5.222 - - 0 - 0.00%
2019-10-25 0 5.660 5.500 5.660 - - 4,500 25,515 5.6700 5.105 4.961 5.105 - - 4,989 5.1140 -0.18%
2019-10-24 0 5.670 5.510 5.670 5.530 5.720 26,000 146,020 5.6162 5.114 4.970 5.114 4.988 5.159 28,827 5.0654 -3.08%
2019-10-23 0 5.850 5.690 5.850 5.690 5.850 5,000 28,770 5.7540 5.276 5.132 5.276 5.132 5.276 5,544 5.1897 -0.68%
2019-10-22 0 5.890 5.570 5.890 5.890 5.890 1,000 5,890 5.8900 5.312 5.024 5.312 5.312 5.312 1,109 5.3124 4.43%
2019-10-21 0 5.640 5.550 5.790 5.500 5.800 101,000 566,730 5.6112 5.087 5.006 5.222 4.961 5.231 111,982 5.0609 -2.59%
2019-10-18 0 5.790 5.500 5.790 5.790 5.790 1,000 5,790 5.7900 5.222 4.961 5.222 5.222 5.222 1,109 5.2222 -0.17%
2019-10-17 0 5.800 5.500 5.800 5.410 5.840 22,000 124,910 5.6777 5.231 4.961 5.231 4.879 5.267 24,392 5.1209 -0.51%
2019-10-16 0 5.830 5.500 5.840 5.530 5.830 19,000 105,500 5.5526 5.258 4.961 5.267 4.988 5.258 21,066 5.0081 -0.34%
2019-10-15 0 5.850 5.500 5.880 5.850 5.850 1,000 5,850 5.8500 5.276 4.961 5.303 5.276 5.276 1,109 5.2763 -0.68%
2019-10-14 0 5.890 5.500 5.890 5.890 5.890 6,700 39,377 5.8772 5.312 4.961 5.312 5.312 5.312 7,428 5.3008 1.03%
2019-10-11 0 5.830 5.600 5.900 5.520 5.830 32,000 180,360 5.6363 5.258 5.051 5.321 4.979 5.258 35,479 5.0835 5.62%
2019-10-10 0 5.520 5.520 5.800 5.520 5.940 46,500 265,615 5.7122 4.979 4.979 5.231 4.979 5.357 51,556 5.1520 -6.28%
2019-10-09 0 5.890 5.450 5.890 5.890 5.890 1,000 5,890 5.8900 5.312 4.916 5.312 5.312 5.312 1,109 5.3124 0.17%
2019-10-08 0 5.880 5.500 5.880 5.880 5.890 5,200 30,530 5.8712 5.303 4.961 5.303 5.303 5.312 5,765 5.2954 -0.17%
2019-10-04 0 5.890 5.500 5.890 5.800 5.890 3,000 17,445 5.8150 5.312 4.961 5.312 5.231 5.312 3,326 5.2447 0.00%
2019-10-03 0 5.890 5.460 5.890 5.890 5.890 1,000 5,890 5.8900 5.312 4.925 5.312 5.312 5.312 1,109 5.3124 -0.17%
2019-10-02 0 5.900 5.510 5.900 - - 0 0 - 5.321 4.970 5.321 - - 0 - 0.00%
2019-09-30 0 5.900 5.510 5.900 5.900 5.900 2,100 12,354 5.8829 5.321 4.970 5.321 5.321 5.321 2,328 5.3059 0.00%
2019-09-27 0 5.900 5.600 5.900 5.900 5.900 2,000 11,800 5.9000 5.321 5.051 5.321 5.321 5.321 2,217 5.3214 -1.01%
2019-09-26 0 5.960 5.600 5.960 5.960 5.960 3,000 17,880 5.9600 5.376 5.051 5.376 5.376 5.376 3,326 5.3755 -0.17%
2019-09-25 0 5.970 5.510 5.970 5.780 5.970 14,200 82,466 5.8075 5.385 4.970 5.385 5.213 5.385 15,744 5.2380 -0.33%
2019-09-24 0 5.990 5.700 5.990 5.990 5.990 4,000 23,960 5.9900 5.403 5.141 5.403 5.403 5.403 4,435 5.4026 0.00%
2019-09-23 0 5.990 5.600 5.990 5.870 5.990 7,500 44,165 5.8887 5.403 5.051 5.403 5.294 5.403 8,315 5.3112 1.70%
2019-09-20 0 5.890 5.600 5.890 5.890 5.890 3,000 17,670 5.8900 5.312 5.051 5.312 5.312 5.312 3,326 5.3124 0.00%
2019-09-19 0 5.890 5.550 5.890 5.890 5.890 2,000 11,780 5.8900 5.312 5.006 5.312 5.312 5.312 2,217 5.3124 0.00%
2019-09-18 0 5.890 5.580 5.890 5.800 5.890 27,100 157,264 5.8031 5.312 5.033 5.312 5.231 5.312 30,047 5.2340 -1.83%
2019-09-17 0 6.000 5.600 6.000 5.990 6.000 13,500 80,905 5.9930 5.412 5.051 5.412 5.403 5.412 14,968 5.4053 3.63%
2019-09-16 0 5.790 5.490 6.180 5.470 6.000 163,000 934,980 5.7361 5.222 4.952 5.574 4.934 5.412 180,723 5.1736 -0.69%
2019-09-13 0 5.830 5.610 5.830 5.700 5.830 26,000 149,490 5.7496 5.258 5.060 5.258 5.141 5.258 28,827 5.1858 2.28%
2019-09-12 0 5.700 5.420 5.860 5.700 5.700 28,500 162,450 5.7000 5.141 4.888 5.285 5.141 5.141 31,599 5.1410 -2.40%
2019-09-11 0 5.840 5.510 5.840 5.840 5.840 3,000 17,520 5.8400 5.267 4.970 5.267 5.267 5.267 3,326 5.2673 0.00%
2019-09-10 0 5.840 5.730 5.840 5.450 5.850 45,500 259,375 5.7005 5.267 5.168 5.267 4.916 5.276 50,447 5.1415 -0.68%
2019-09-09 0 5.880 5.410 5.880 5.890 5.890 3,000 17,670 5.8900 5.303 4.879 5.303 5.312 5.312 3,326 5.3124 0.17%
2019-09-06 0 5.870 5.430 5.870 5.700 5.880 1,200 6,910 5.7583 5.294 4.898 5.294 5.141 5.303 1,330 5.1936 0.51%
2019-09-05 0 5.840 5.700 5.840 5.840 5.850 4,000 23,390 5.8475 5.267 5.141 5.267 5.267 5.276 4,435 5.2741 1.57%
2019-09-04 0 5.750 5.700 5.850 5.750 5.810 42,000 241,825 5.7577 5.186 5.141 5.276 5.186 5.240 46,567 5.1931 -3.20%
2019-09-03 0 5.940 5.710 5.940 5.940 5.940 2,000 11,880 5.9400 5.357 5.150 5.357 5.357 5.357 2,217 5.3575 -0.67%
2019-09-02 0 5.980 5.430 5.980 5.800 5.980 15,500 90,440 5.8348 5.394 4.898 5.394 5.231 5.394 17,185 5.2626 1.53%
2019-08-30 0 5.890 5.520 5.910 5.890 5.940 15,700 92,889 5.9165 5.312 4.979 5.330 5.312 5.357 17,407 5.3363 -1.01%
2019-08-29 0 5.950 5.520 5.950 5.950 5.950 2,000 11,900 5.9500 5.367 4.979 5.367 5.367 5.367 2,217 5.3665 -0.67%
2019-08-28 0 5.990 5.500 5.990 5.950 5.990 1,500 8,965 5.9767 5.403 4.961 5.403 5.367 5.403 1,663 5.3906 0.00%
2019-08-27 0 5.990 5.460 5.990 5.990 5.990 3,500 20,965 5.9900 5.403 4.925 5.403 5.403 5.403 3,881 5.4026 0.67%
2019-08-26 0 5.950 5.470 5.950 5.950 5.950 2,500 14,875 5.9500 5.367 4.934 5.367 5.367 5.367 2,772 5.3665 0.00%
2019-08-23 0 5.950 5.530 5.950 5.890 5.970 67,656 400,517 5.9199 5.367 4.988 5.367 5.312 5.385 75,012 5.3394 1.02%
2019-08-22 0 5.890 5.540 5.890 5.800 5.890 1,600 9,338 5.8363 5.312 4.997 5.312 5.231 5.312 1,774 5.2639 -0.17%
2019-08-21 0 5.900 5.510 5.900 5.890 5.900 3,000 17,680 5.8933 5.321 4.970 5.321 5.312 5.321 3,326 5.3154 -0.51%
2019-08-20 0 5.930 5.620 5.930 5.930 5.930 1,900 11,095 5.8395 5.348 5.069 5.348 5.348 5.348 2,107 5.2668 -0.34%
2019-08-19 0 5.950 5.630 5.950 5.900 5.950 6,000 35,450 5.9083 5.367 5.078 5.367 5.321 5.367 6,652 5.3289 0.85%
2019-08-16 0 5.900 5.890 5.940 5.750 5.950 179,100 1,039,252 5.8026 5.321 5.312 5.357 5.186 5.367 198,573 5.2336 -0.84%
2019-08-15 0 5.950 5.630 5.950 - - 0 0 - 5.367 5.078 5.367 - - 0 - 0.00%
2019-08-14 0 5.950 5.640 5.950 5.950 5.950 6,000 35,700 5.9500 5.367 5.087 5.367 5.367 5.367 6,652 5.3665 0.00%
2019-08-13 0 5.950 5.660 5.950 - - 0 0 - 5.367 5.105 5.367 - - 0 - 0.00%
2019-08-12 0 5.950 5.660 5.950 5.660 5.950 24,000 142,150 5.9229 5.367 5.105 5.367 5.105 5.367 26,609 5.3421 0.00%
2019-08-09 0 5.950 5.620 5.950 5.940 5.950 11,000 65,355 5.9414 5.367 5.069 5.367 5.357 5.367 12,196 5.3587 0.17%
2019-08-08 0 5.940 5.740 5.940 5.620 5.980 240,400 1,416,020 5.8903 5.357 5.177 5.357 5.069 5.394 266,538 5.3126 1.02%
2019-08-07 0 5.880 5.750 5.890 5.500 5.950 71,000 403,340 5.6808 5.303 5.186 5.312 4.961 5.367 78,720 5.1237 -0.17%
2019-08-06 0 5.890 5.750 5.890 5.500 5.900 38,000 214,845 5.6538 5.312 5.186 5.312 4.961 5.321 42,132 5.0994 4.25%
2019-08-05 0 5.650 5.450 5.950 5.350 5.950 43,500 246,600 5.6690 5.096 4.916 5.367 4.825 5.367 48,230 5.1130 -4.24%
2019-08-02 0 5.900 4.500 5.900 5.900 5.900 16,000 94,400 5.9000 5.321 4.059 5.321 5.321 5.321 17,740 5.3214 -0.34%
2019-08-01 0 5.920 5.410 5.920 5.920 5.920 20,000 118,400 5.9200 5.339 4.879 5.339 5.339 5.339 22,175 5.3394 -0.17%
2019-07-31 0 5.930 5.330 5.950 - - 0 0 - 5.348 4.807 5.367 - - 0 - 0.00%
2019-07-30 0 5.930 5.100 5.930 5.930 5.930 6,000 35,580 5.9300 5.348 4.600 5.348 5.348 5.348 6,652 5.3485 -0.17%
2019-07-29 0 5.940 5.100 5.940 5.920 5.940 6,000 35,540 5.9233 5.357 4.600 5.357 5.339 5.357 6,652 5.3425 0.34%
2019-07-26 0 5.920 5.520 5.920 5.850 5.940 3,500 20,590 5.8829 5.339 4.979 5.339 5.276 5.357 3,881 5.3059 1.20%
2019-07-25 0 5.850 5.520 5.890 5.800 5.890 36,000 209,835 5.8288 5.276 4.979 5.312 5.231 5.312 39,914 5.2571 -0.85%
2019-07-24 0 5.900 5.560 5.900 5.800 5.930 111,300 651,690 5.8553 5.321 5.015 5.321 5.231 5.348 123,401 5.2811 -0.51%
2019-07-23 0 5.930 5.630 5.930 5.800 5.970 157,000 919,630 5.8575 5.348 5.078 5.348 5.231 5.385 174,070 5.2831 -0.34%
2019-07-22 0 5.950 5.510 5.950 5.950 5.970 21,500 128,125 5.9593 5.367 4.970 5.367 5.367 5.385 23,838 5.3749 0.51%
2019-07-19 0 5.920 5.800 5.950 5.800 5.980 249,000 1,464,905 5.8832 5.339 5.231 5.367 5.231 5.394 276,073 5.3062 4.78%
2019-07-18 0 5.650 5.630 5.980 5.640 5.980 88,000 519,245 5.9005 5.096 5.078 5.394 5.087 5.394 97,568 5.3219 -5.52%
2019-07-17 0 5.980 5.680 5.980 5.980 5.980 3,500 20,930 5.9800 5.394 5.123 5.394 5.394 5.394 3,881 5.3936 0.50%
2019-07-16 0 5.950 5.590 5.950 5.950 5.980 16,700 99,636 5.9662 5.367 5.042 5.367 5.367 5.394 18,516 5.3811 -0.50%
2019-07-15 0 5.980 5.700 5.980 5.950 5.980 13,500 80,655 5.9744 5.394 5.141 5.394 5.367 5.394 14,968 5.3886 0.50%
2019-07-12 0 5.950 5.630 5.980 5.520 5.950 39,500 230,625 5.8386 5.367 5.078 5.394 4.979 5.367 43,795 5.2660 -0.34%
2019-07-11 0 5.970 5.470 5.980 5.880 5.990 17,000 100,980 5.9400 5.385 4.934 5.394 5.303 5.403 18,848 5.3575 1.19%
2019-07-10 0 5.900 5.360 5.900 5.900 5.900 80,500 474,950 5.9000 5.321 4.834 5.321 5.321 5.321 89,253 5.3214 0.00%
2019-07-09 0 5.900 5.800 5.900 5.700 5.900 25,500 149,050 5.8451 5.321 5.231 5.321 5.141 5.321 28,273 5.2719 0.17%
2019-07-08 0 5.890 5.660 5.890 5.640 5.900 117,200 686,392 5.8566 5.312 5.105 5.312 5.087 5.321 129,943 5.2823 -0.51%
2019-07-05 0 5.920 5.560 5.920 5.900 5.920 19,000 112,120 5.9011 5.339 5.015 5.339 5.321 5.339 21,066 5.3224 0.68%
2019-07-04 0 5.880 5.640 5.880 5.880 5.900 119,000 702,050 5.8996 5.303 5.087 5.303 5.303 5.321 131,939 5.3210 0.17%
2019-07-03 0 5.870 5.620 5.870 5.320 5.900 34,300 196,815 5.7380 5.294 5.069 5.294 4.798 5.321 38,029 5.1753 -0.51%
2019-07-02 0 5.900 5.510 5.900 5.900 5.900 31,000 182,900 5.9000 5.321 4.970 5.321 5.321 5.321 34,371 5.3214 0.68%
2019-06-28 0 5.860 5.500 5.860 5.780 5.890 19,000 110,300 5.8053 5.285 4.961 5.285 5.213 5.312 21,066 5.2360 1.27%
2019-06-27 0 5.900 5.500 5.900 5.900 5.970 27,000 160,190 5.9330 5.219 4.865 5.219 5.219 5.281 30,523 5.2481 -0.34%
2019-06-26 0 5.920 5.400 5.920 5.900 5.920 21,000 124,060 5.9076 5.237 4.777 5.237 5.219 5.237 23,740 5.2257 0.00%
2019-06-25 0 5.920 5.310 5.920 5.900 5.920 10,600 62,516 5.8977 5.237 4.697 5.237 5.219 5.237 11,983 5.2170 0.17%
2019-06-24 0 5.910 5.410 5.910 5.900 5.920 20,000 118,200 5.9100 5.228 4.786 5.228 5.219 5.237 22,610 5.2278 0.17%
2019-06-21 0 5.900 5.410 5.940 5.900 5.900 10,500 61,950 5.9000 5.219 4.786 5.254 5.219 5.219 11,870 5.2190 -0.84%
2019-06-20 0 5.950 5.510 5.950 5.600 5.950 36,900 214,858 5.8227 5.263 4.874 5.263 4.954 5.263 41,715 5.1506 0.85%
2019-06-19 0 5.900 5.320 5.900 5.850 6.000 51,900 306,270 5.9012 5.219 4.706 5.219 5.175 5.307 58,673 5.2200 0.85%
2019-06-18 0 5.850 5.320 5.850 5.850 5.900 8,000 47,075 5.8844 5.175 4.706 5.175 5.175 5.219 9,044 5.2051 0.17%
2019-06-17 0 5.840 5.360 5.840 - - 0 0 - 5.166 4.741 5.166 - - 0 - 0.00%
2019-06-14 0 5.840 5.340 5.840 5.850 5.850 11,000 64,350 5.8500 5.166 4.724 5.166 5.175 5.175 12,435 5.1747 -0.17%
2019-06-13 0 5.850 5.350 5.850 5.800 5.850 18,500 107,350 5.8027 5.175 4.732 5.175 5.131 5.175 20,914 5.1329 0.86%
2019-06-12 0 5.800 5.460 5.800 5.800 5.800 30,000 174,000 5.8000 5.131 4.830 5.131 5.131 5.131 33,915 5.1305 0.35%
2019-06-11 0 5.780 5.460 5.800 5.750 5.780 4,500 25,950 5.7667 5.113 4.830 5.131 5.086 5.113 5,087 5.1010 -0.17%
2019-06-10 0 5.790 5.300 5.850 5.790 5.790 4,000 23,160 5.7900 5.122 4.688 5.175 5.122 5.122 4,522 5.1217 0.00%
2019-06-06 0 5.790 5.450 5.800 5.750 5.790 20,900 120,815 5.7806 5.122 4.821 5.131 5.086 5.122 23,627 5.1134 0.00%
2019-06-05 0 5.790 5.420 5.790 5.770 5.790 8,000 46,290 5.7863 5.122 4.794 5.122 5.104 5.122 9,044 5.1183 7.02%
2019-06-04 0 5.410 5.410 5.800 5.410 5.410 6,000 32,460 5.4100 4.786 4.786 5.131 4.786 4.786 6,783 4.7855 -6.56%
2019-06-03 0 5.790 5.400 5.800 5.300 5.790 7,000 38,790 5.5414 5.122 4.777 5.131 4.688 5.122 7,913 4.9018 -0.17%
2019-05-31 0 5.800 5.200 5.800 5.800 5.800 11,000 63,800 5.8000 5.131 4.600 5.131 5.131 5.131 12,435 5.1305 -0.85%
2019-05-30 0 5.850 5.200 5.850 5.800 5.850 23,000 133,450 5.8022 5.175 4.600 5.175 5.131 5.175 26,001 5.1324 1.74%
2019-05-29 0 5.750 5.200 5.780 5.700 5.750 3,000 17,200 5.7333 5.086 4.600 5.113 5.042 5.086 3,391 5.0715 1.23%
2019-05-28 0 5.680 5.200 5.680 5.500 5.680 31,000 170,680 5.5058 5.024 4.600 5.024 4.865 5.024 35,045 4.8703 3.27%
2019-05-27 0 5.500 5.220 5.500 5.500 5.500 21,000 115,500 5.5000 4.865 4.617 4.865 4.865 4.865 23,740 4.8651 0.00%
2019-05-24 0 5.500 5.230 5.500 - - 0 0 - 4.865 4.626 4.865 - - 0 - -0.90%
2019-05-23 0 5.550 5.250 5.550 5.500 5.550 21,500 118,300 5.5023 4.909 4.644 4.909 4.865 4.909 24,306 4.8672 -0.54%
2019-05-22 0 5.580 5.300 5.580 5.200 5.580 146,000 780,650 5.3469 4.936 4.688 4.936 4.600 4.936 165,052 4.7297 7.51%
2019-05-21 0 5.190 5.190 5.300 5.180 5.300 7,500 39,450 5.2600 4.591 4.591 4.688 4.582 4.688 8,479 4.6528 -0.57%
2019-05-20 0 5.220 5.210 5.270 5.210 5.380 88,900 464,214 5.2218 4.617 4.609 4.662 4.609 4.759 100,501 4.6190 0.19%
2019-05-17 0 5.210 5.210 5.550 5.210 5.680 4,500 24,590 5.4644 4.609 4.609 4.909 4.609 5.024 5,087 4.8337 -6.96%
2019-05-16 0 5.600 5.370 5.600 5.500 5.600 32,000 177,305 5.5408 4.954 4.750 4.954 4.865 4.954 36,176 4.9012 1.82%
2019-05-15 0 5.500 5.100 5.500 5.390 5.500 59,500 321,975 5.4113 4.865 4.511 4.865 4.768 4.865 67,264 4.7867 2.80%
2019-05-14 0 5.350 5.100 5.380 - - 0 0 - 4.732 4.511 4.759 - - 0 - 0.00%
2019-05-10 0 5.350 5.200 5.350 5.300 5.500 44,500 241,315 5.4228 4.732 4.600 4.732 4.688 4.865 50,307 4.7969 2.88%
2019-05-09 0 5.200 5.060 5.250 - - 0 0 - 4.600 4.476 4.644 - - 0 - 0.00%
2019-05-08 0 5.200 5.100 5.300 - - 0 0 - 4.600 4.511 4.688 - - 0 - 0.00%
2019-05-07 0 5.200 5.000 5.200 5.200 5.200 3,500 18,200 5.2000 4.600 4.423 4.600 4.600 4.600 3,957 4.5998 -0.95%
2019-05-06 0 5.250 5.120 5.390 - - 0 0 - 4.644 4.529 4.768 - - 0 - 0.00%
2019-05-03 0 5.250 5.200 5.300 - - 0 0 - 4.644 4.600 4.688 - - 0 - 0.00%
2019-05-02 0 5.250 5.100 5.300 - - 0 0 - 4.644 4.511 4.688 - - 0 - 0.00%
2019-04-30 0 5.250 5.180 5.300 5.180 5.250 98,500 514,350 5.2218 4.644 4.582 4.688 4.582 4.644 111,354 4.6191 0.96%
2019-04-29 0 5.200 5.140 5.200 5.120 5.200 13,000 66,640 5.1262 4.600 4.547 4.600 4.529 4.600 14,696 4.5344 -0.76%
2019-04-26 0 5.240 5.020 5.240 5.230 5.240 38,000 198,745 5.2301 4.635 4.441 4.635 4.626 4.635 42,959 4.6264 0.19%
2019-04-25 0 5.230 5.110 5.230 - - 0 0 - 4.626 4.520 4.626 - - 0 - -0.19%
2019-04-24 0 5.240 5.130 5.240 5.190 5.240 9,500 49,360 5.1958 4.635 4.538 4.635 4.591 4.635 10,740 4.5960 2.75%
2019-04-23 0 5.100 5.090 5.240 5.090 5.200 76,100 389,618 5.1198 4.511 4.502 4.635 4.502 4.600 86,031 4.5288 0.00%
2019-04-18 0 5.100 5.020 5.100 5.100 5.250 24,000 124,475 5.1865 4.511 4.441 4.511 4.511 4.644 27,132 4.5878 0.20%
2019-04-17 0 5.090 4.810 5.090 4.880 5.100 47,000 235,725 5.0154 4.502 4.255 4.502 4.317 4.511 53,133 4.4365 1.80%
2019-04-16 0 5.000 4.990 5.110 4.990 5.000 31,500 157,235 4.9916 4.423 4.414 4.520 4.414 4.423 35,611 4.4154 0.20%
2019-04-15 0 4.990 4.860 5.180 4.850 5.000 28,100 138,875 4.9422 4.414 4.299 4.582 4.290 4.423 31,767 4.3717 2.89%
2019-04-12 0 4.850 4.750 4.850 4.830 4.850 21,500 103,975 4.8360 4.290 4.202 4.290 4.272 4.290 24,306 4.2778 1.04%
2019-04-11 0 4.800 4.750 4.800 4.800 4.800 6,500 31,200 4.8000 4.246 4.202 4.246 4.246 4.246 7,348 4.2459 -1.03%
2019-04-10 0 4.850 4.700 4.850 4.750 4.850 25,000 119,260 4.7704 4.290 4.157 4.290 4.202 4.290 28,262 4.2198 1.04%
2019-04-09 0 4.800 4.700 4.890 4.800 4.890 3,800 18,254 4.8037 4.246 4.157 4.326 4.246 4.326 4,296 4.2492 -0.83%
2019-04-08 0 4.840 4.650 4.840 4.610 4.870 108,000 504,795 4.6740 4.281 4.113 4.281 4.078 4.308 122,093 4.1345 -2.22%
2019-04-04 0 4.950 4.900 5.000 4.900 4.950 1,200 5,895 4.9125 4.379 4.334 4.423 4.334 4.379 1,357 4.3454 1.43%
2019-04-03 0 4.880 4.880 5.000 4.850 5.000 11,000 53,900 4.9000 4.317 4.317 4.423 4.290 4.423 12,435 4.3344 -3.37%
2019-04-02 0 5.050 4.900 5.050 5.040 5.050 2,500 12,605 5.0420 4.467 4.334 4.467 4.458 4.467 2,826 4.4600 -0.39%
2019-04-01 0 5.070 4.970 5.100 4.960 5.070 24,500 122,030 4.9808 4.485 4.396 4.511 4.387 4.485 27,697 4.4059 1.00%
2019-03-29 0 5.020 5.020 5.150 5.020 5.140 19,446 98,125 5.0460 4.441 4.441 4.556 4.441 4.547 21,984 4.4636 -1.76%
2019-03-28 0 5.110 5.020 5.110 5.110 5.110 2,000 10,220 5.1100 4.520 4.441 4.520 4.520 4.520 2,261 4.5202 -0.97%
2019-03-27 0 5.160 5.100 5.160 5.160 5.160 2,500 12,900 5.1600 4.564 4.511 4.564 4.564 4.564 2,826 4.5644 -0.19%
2019-03-26 0 5.170 5.150 5.170 5.170 5.170 2,500 12,925 5.1700 4.573 4.556 4.573 4.573 4.573 2,826 4.5732 -1.34%
2019-03-25 0 5.240 5.110 5.240 5.240 5.240 3,500 18,340 5.2400 4.635 4.520 4.635 4.635 4.635 3,957 4.6351 -0.57%
2019-03-22 0 5.270 5.200 5.270 5.370 5.370 14,000 75,180 5.3700 4.662 4.600 4.662 4.750 4.750 15,827 4.7501 -1.31%
2019-03-21 0 5.340 5.170 5.340 5.340 5.340 3,000 16,020 5.3400 4.724 4.573 4.724 4.724 4.724 3,391 4.7236 0.56%
2019-03-20 0 5.310 5.170 5.310 5.310 5.310 3,500 18,585 5.3100 4.697 4.573 4.697 4.697 4.697 3,957 4.6971 0.38%
2019-03-19 0 5.290 5.190 5.290 5.200 5.290 6,000 31,290 5.2150 4.679 4.591 4.679 4.600 4.679 6,783 4.6130 -0.94%
2019-03-18 0 5.340 5.120 5.340 5.110 5.340 11,500 61,170 5.3191 4.724 4.529 4.724 4.520 4.724 13,001 4.7051 -0.93%
2019-03-15 0 5.390 5.180 5.390 5.390 5.390 4,000 21,560 5.3900 4.768 4.582 4.768 4.768 4.768 4,522 4.7678 1.70%
2019-03-14 0 5.300 5.150 5.300 5.220 5.300 3,000 15,855 5.2850 4.688 4.556 4.688 4.617 4.688 3,391 4.6749 1.53%
2019-03-13 0 5.220 5.110 5.220 - - 400 2,024 5.0600 4.617 4.520 4.617 - - 452 4.4759 -0.95%
2019-03-12 0 5.270 5.110 5.270 5.110 5.270 32,800 167,683 5.1123 4.662 4.520 4.662 4.520 4.662 37,080 4.5222 0.38%
2019-03-11 0 5.250 5.090 5.250 5.100 5.250 49,500 254,610 5.1436 4.644 4.502 4.644 4.511 4.644 55,959 4.5499 0.00%
2019-03-08 0 5.250 5.200 5.250 5.250 5.250 2,500 13,125 5.2500 4.644 4.600 4.644 4.644 4.644 2,826 4.6440 0.00%
2019-03-07 0 5.250 5.200 5.250 5.200 5.250 10,500 54,625 5.2024 4.644 4.600 4.644 4.600 4.644 11,870 4.6019 0.77%
2019-03-06 0 5.210 5.210 5.300 5.200 5.330 10,000 52,190 5.2190 4.609 4.609 4.688 4.600 4.715 11,305 4.6166 -2.43%
2019-03-05 0 5.340 5.100 5.340 5.220 5.340 8,500 44,910 5.2835 4.724 4.511 4.724 4.617 4.724 9,609 4.6736 2.50%
2019-03-04 0 5.210 5.100 5.320 5.210 5.440 64,500 336,200 5.2124 4.609 4.511 4.706 4.609 4.812 72,917 4.6107 -1.70%
2019-03-01 0 5.300 5.120 5.300 5.300 5.300 18,500 98,050 5.3000 4.688 4.529 4.688 4.688 4.688 20,914 4.6882 0.95%
2019-02-28 0 5.250 5.150 5.270 5.160 5.250 5,800 30,360 5.2345 4.644 4.556 4.662 4.564 4.644 6,557 4.6303 -0.57%
2019-02-27 0 5.280 5.200 5.280 5.250 5.300 8,000 42,285 5.2856 4.671 4.600 4.671 4.644 4.688 9,044 4.6755 -4.86%
2019-02-26 0 5.550 5.170 5.550 - - 0 0 - 4.909 4.573 4.909 - - 0 - -0.18%
2019-02-25 0 5.560 5.250 5.590 5.550 5.560 8,000 44,450 5.5563 4.918 4.644 4.945 4.909 4.918 9,044 4.9149 0.54%
2019-02-22 0 5.530 5.200 5.540 - - 0 0 - 4.892 4.600 4.901 - - 0 - 0.00%
2019-02-21 0 5.530 5.200 5.530 5.530 5.530 1,000 5,530 5.5300 4.892 4.600 4.892 4.892 4.892 1,130 4.8917 -0.18%
2019-02-20 0 5.540 5.210 5.540 5.540 5.540 1,500 8,310 5.5400 4.901 4.609 4.901 4.901 4.901 1,696 4.9005 2.03%
2019-02-19 0 5.430 5.300 5.430 5.400 5.430 1,500 8,130 5.4200 4.803 4.688 4.803 4.777 4.803 1,696 4.7944 0.18%
2019-02-18 0 5.420 5.210 5.420 5.150 5.440 1,500 8,015 5.3433 4.794 4.609 4.794 4.556 4.812 1,696 4.7265 -0.37%
2019-02-15 0 5.440 5.130 5.440 5.440 5.440 1,500 8,160 5.4400 4.812 4.538 4.812 4.812 4.812 1,696 4.8121 0.93%
2019-02-14 0 5.390 5.190 5.390 5.390 5.390 2,000 10,780 5.3900 4.768 4.591 4.768 4.768 4.768 2,261 4.7678 0.37%
2019-02-13 0 5.370 5.120 5.370 5.370 5.370 3,000 16,110 5.3700 4.750 4.529 4.750 4.750 4.750 3,391 4.7501 1.51%
2019-02-12 0 5.290 5.120 5.290 5.200 5.290 3,500 18,365 5.2471 4.679 4.529 4.679 4.600 4.679 3,957 4.6415 0.76%
2019-02-11 0 5.250 5.120 5.250 - - 100 506 5.0600 4.644 4.529 4.644 - - 113 4.4759 0.00%
2019-02-08 0 5.250 5.250 5.350 5.200 5.320 9,100 47,606 5.2314 4.644 4.644 4.732 4.600 4.706 10,287 4.6276 -3.67%
2019-02-04 0 5.450 5.320 5.640 - - 0 0 - 4.821 4.706 4.989 - - 0 - 0.00%
2019-02-01 0 5.450 5.320 5.450 - - 0 0 - 4.821 4.706 4.821 - - 0 - -0.73%
2019-01-31 0 5.490 5.320 5.490 - - 0 0 - 4.856 4.706 4.856 - - 0 - 0.00%
2019-01-30 0 5.490 5.320 5.490 5.490 5.490 5,500 30,195 5.4900 4.856 4.706 4.856 4.856 4.856 6,218 4.8563 0.00%
2019-01-29 0 5.490 5.320 5.490 - - 0 0 - 4.856 4.706 4.856 - - 0 - 0.00%
2019-01-28 0 5.490 5.350 5.490 - - 0 0 - 4.856 4.732 4.856 - - 0 - 0.00%
2019-01-25 0 5.490 5.350 5.680 - - 0 0 - 4.856 4.732 5.024 - - 0 - 0.00%
2019-01-24 0 5.490 5.350 5.500 - - 0 0 - 4.856 4.732 4.865 - - 0 - 0.00%
2019-01-23 0 5.490 5.320 5.530 - - 0 0 - 4.856 4.706 4.892 - - 0 - 0.00%
2019-01-22 0 5.490 5.360 5.530 - - 0 0 - 4.856 4.741 4.892 - - 0 - 0.00%
2019-01-21 0 5.490 5.380 5.490 - - 200 1,064 5.3200 4.856 4.759 4.856 - - 226 4.7059 -1.44%
2019-01-18 0 5.570 5.400 5.570 - - 0 0 - 4.927 4.777 4.927 - - 0 - 0.00%
2019-01-17 0 5.570 5.400 5.570 5.390 5.570 7,000 37,920 5.4171 4.927 4.777 4.927 4.768 4.927 7,913 4.7918 1.83%
2019-01-16 0 5.470 5.410 5.470 5.470 5.470 21,500 117,605 5.4700 4.839 4.786 4.839 4.839 4.839 24,306 4.8386 0.00%
2019-01-15 0 5.470 5.470 5.500 5.400 5.500 10,900 59,024 5.4150 4.839 4.839 4.865 4.777 4.865 12,322 4.7900 -0.55%
2019-01-14 0 5.500 5.420 5.500 5.500 5.550 6,000 33,025 5.5042 4.865 4.794 4.865 4.865 4.909 6,783 4.8688 -0.72%
2019-01-11 0 5.540 5.500 5.550 5.510 5.540 31,000 170,840 5.5110 4.901 4.865 4.909 4.874 4.901 35,045 4.8748 -3.65%
2019-01-10 0 5.750 5.600 5.750 5.750 5.750 11,000 63,250 5.7500 5.086 4.954 5.086 5.086 5.086 12,435 5.0863 0.17%
2019-01-09 0 5.740 5.500 5.740 5.590 5.750 41,000 233,520 5.6956 5.077 4.865 5.077 4.945 5.086 46,350 5.0382 2.68%
2019-01-08 0 5.590 5.490 5.600 5.460 5.670 35,000 192,720 5.5063 4.945 4.856 4.954 4.830 5.016 39,567 4.8707 -1.76%
2019-01-07 0 5.690 5.480 5.690 5.550 5.690 7,500 41,835 5.5780 5.033 4.847 5.033 4.909 5.033 8,479 4.9341 -0.18%
2019-01-04 0 5.700 5.520 5.770 5.420 5.750 141,600 782,538 5.5264 5.042 4.883 5.104 4.794 5.086 160,078 4.8885 -1.55%
2019-01-03 0 5.790 5.600 5.790 5.790 5.790 10,500 60,795 5.7900 5.122 4.954 5.122 5.122 5.122 11,870 5.1217 0.00%
2019-01-02 0 5.790 5.580 5.790 5.720 5.790 11,500 65,815 5.7230 5.122 4.936 5.122 5.060 5.122 13,001 5.0624 1.22%
2018-12-31 0 5.720 5.600 5.790 - - 0 0 - 5.060 4.954 5.122 - - 0 - 0.00%
2018-12-28 0 5.720 5.630 5.720 5.600 5.750 32,500 183,620 5.6498 5.060 4.980 5.060 4.954 5.086 36,741 4.9977 -1.55%
2018-12-27 0 5.810 5.620 5.850 5.700 5.810 16,000 91,585 5.7241 5.139 4.971 5.175 5.042 5.139 18,088 5.0633 -3.01%
2018-12-24 0 5.990 5.620 6.040 - - 0 0 - 5.299 4.971 5.343 - - 0 - 0.00%
2018-12-21 0 5.990 5.980 5.990 5.760 6.200 141,700 844,042 5.9565 5.299 5.290 5.299 5.095 5.484 160,191 5.2690 3.81%
2018-12-20 0 5.770 5.550 5.780 - - 0 0 - 5.104 4.909 5.113 - - 0 - 0.00%
2018-12-19 0 5.770 5.590 5.770 5.540 5.780 15,100 86,247 5.7117 5.104 4.945 5.104 4.901 5.113 17,070 5.0524 1.94%
2018-12-18 0 5.660 5.620 5.780 5.600 5.980 93,500 540,500 5.7807 5.007 4.971 5.113 4.954 5.290 105,701 5.1135 0.18%
2018-12-17 0 5.650 5.530 5.780 5.640 5.650 8,050 45,409 5.6409 4.998 4.892 5.113 4.989 4.998 9,100 4.9897 0.18%
2018-12-14 0 5.640 5.590 5.600 5.500 5.750 171,500 949,765 5.5380 4.989 4.945 4.954 4.865 5.086 193,880 4.8987 -2.76%
2018-12-13 0 5.800 5.760 5.850 5.760 6.000 12,200 70,975 5.8176 5.131 5.095 5.175 5.095 5.307 13,792 5.1461 1.40%
2018-12-12 0 5.720 5.670 5.790 5.700 6.190 212,500 1,237,680 5.8244 5.060 5.016 5.122 5.042 5.475 240,230 5.1521 -0.52%
2018-12-11 0 5.750 5.610 5.750 5.740 5.750 11,000 63,145 5.7405 5.086 4.962 5.086 5.077 5.086 12,435 5.0778 0.00%
2018-12-10 0 5.750 5.510 5.750 5.740 5.750 2,500 14,355 5.7420 5.086 4.874 5.086 5.077 5.086 2,826 5.0792 -0.69%
2018-12-07 0 5.790 5.530 5.790 5.790 5.790 2,500 14,475 5.7900 5.122 4.892 5.122 5.122 5.122 2,826 5.1217 2.48%
2018-12-06 0 5.650 5.460 5.650 5.550 5.800 29,000 161,565 5.5712 4.998 4.830 4.998 4.909 5.131 32,784 4.9281 2.54%
2018-12-05 0 5.510 5.510 5.610 5.510 5.610 151,000 832,060 5.5103 4.874 4.874 4.962 4.874 4.962 170,705 4.8743 -2.65%
2018-12-04 0 5.660 5.520 5.680 5.590 5.660 19,000 106,245 5.5918 5.007 4.883 5.024 4.945 5.007 21,479 4.9464 -0.70%
2018-12-03 0 5.700 5.610 5.700 5.600 5.790 44,400 249,302 5.6149 5.042 4.962 5.042 4.954 5.122 50,194 4.9668 -1.38%
2018-11-30 0 5.780 5.770 5.780 5.370 6.250 317,500 1,838,525 5.7906 5.113 5.104 5.113 4.750 5.529 358,932 5.1222 8.24%
2018-11-29 0 5.340 5.290 5.390 5.250 5.400 73,700 388,821 5.2757 4.724 4.679 4.768 4.644 4.777 83,317 4.6667 -3.78%
2018-11-28 0 5.550 5.500 5.690 5.550 5.720 33,300 186,392 5.5974 4.909 4.865 5.033 4.909 5.060 37,645 4.9513 -3.98%
2018-11-27 0 5.780 5.550 5.880 - - 0 0 - 5.113 4.909 5.201 - - 0 - 0.00%
2018-11-26 0 5.780 5.780 5.800 5.630 5.880 70,700 410,948 5.8126 5.113 5.113 5.131 4.980 5.201 79,926 5.1416 -0.34%
2018-11-23 0 5.800 5.430 5.880 - - 0 0 - 5.131 4.803 5.201 - - 0 - 0.00%
2018-11-22 0 5.800 5.600 5.810 5.680 6.000 44,500 256,225 5.7579 5.131 4.954 5.139 5.024 5.307 50,307 5.0932 2.11%
2018-11-21 0 5.680 5.510 5.680 5.200 5.700 18,100 99,315 5.4870 5.024 4.874 5.024 4.600 5.042 20,462 4.8536 -1.56%
2018-11-20 0 5.770 5.550 5.770 5.520 5.790 33,000 189,925 5.7553 5.104 4.909 5.104 4.883 5.122 37,306 5.0910 1.05%
2018-11-19 0 5.710 5.530 5.880 5.530 5.710 1,800 10,064 5.5911 5.051 4.892 5.201 4.892 5.051 2,035 4.9457 -0.87%
2018-11-16 0 5.760 5.500 5.760 5.460 5.770 7,700 42,330 5.4974 5.095 4.865 5.095 4.830 5.104 8,705 4.8628 -0.69%
2018-11-15 0 5.800 5.800 5.870 5.330 5.900 68,000 384,790 5.6587 5.131 5.131 5.192 4.715 5.219 76,874 5.0055 0.35%
2018-11-14 0 5.780 5.400 5.950 5.780 6.000 70,300 407,529 5.7970 5.113 4.777 5.263 5.113 5.307 79,474 5.1278 2.30%
2018-11-13 0 5.650 5.650 5.750 5.600 6.250 228,700 1,319,060 5.7676 4.998 4.998 5.086 4.954 5.529 258,544 5.1019 -1.74%
2018-11-12 0 5.750 5.600 5.750 5.330 5.990 239,000 1,375,975 5.7572 5.086 4.954 5.086 4.715 5.299 270,188 5.0927 4.55%
2018-11-09 0 5.500 5.500 5.600 5.500 5.800 93,100 524,084 5.6293 4.865 4.865 4.954 4.865 5.131 105,249 4.9795 0.00%
2018-11-08 0 5.500 5.320 5.500 5.300 5.500 42,000 230,190 5.4807 4.865 4.706 4.865 4.688 4.865 47,481 4.8481 0.00%
2018-11-07 0 5.500 5.350 5.500 5.500 5.500 6,000 33,000 5.5000 4.865 4.732 4.865 4.865 4.865 6,783 4.8651 0.00%
2018-11-06 0 5.500 5.370 5.500 5.370 5.500 83,500 457,600 5.4802 4.865 4.750 4.865 4.750 4.865 94,396 4.8477 0.00%
2018-11-05 0 5.500 5.400 5.500 - - 0 0 - 4.865 4.777 4.865 - - 0 - 0.00%
2018-11-02 0 5.500 5.400 5.550 5.370 5.500 15,200 82,878 5.4525 4.865 4.777 4.909 4.750 4.865 17,183 4.8231 1.48%
2018-11-01 0 5.420 5.310 5.490 5.330 5.420 2,700 14,422 5.3415 4.794 4.697 4.856 4.715 4.794 3,052 4.7249 -1.45%
2018-10-31 0 5.500 5.400 5.500 4.960 5.500 36,600 197,965 5.4089 4.865 4.777 4.865 4.387 4.865 41,376 4.7845 0.00%
2018-10-30 0 5.500 5.210 5.550 5.500 5.500 9,000 49,500 5.5000 4.865 4.609 4.909 4.865 4.865 10,174 4.8651 1.29%
2018-10-29 0 5.430 5.240 5.500 5.430 5.430 9,000 48,870 5.4300 4.803 4.635 4.865 4.803 4.803 10,174 4.8032 0.00%
2018-10-26 0 5.430 5.430 5.500 5.410 5.500 48,500 264,905 5.4620 4.803 4.803 4.865 4.786 4.865 54,829 4.8315 1.88%
2018-10-25 0 5.330 5.300 5.470 5.330 5.330 1,000 5,330 5.3300 4.715 4.688 4.839 4.715 4.715 1,130 4.7148 -3.09%
2018-10-24 0 5.500 5.300 5.590 5.210 5.500 7,000 37,610 5.3729 4.865 4.688 4.945 4.609 4.865 7,913 4.7527 0.00%
2018-10-23 0 5.500 5.210 5.500 - - 0 0 - 4.865 4.609 4.865 - - 0 - 0.00%
2018-10-22 0 5.500 5.210 5.510 5.220 5.500 37,000 200,320 5.4141 4.865 4.609 4.874 4.617 4.865 41,828 4.7891 0.00%
2018-10-19 0 5.500 5.200 5.500 5.500 5.500 24,300 133,545 5.4957 4.865 4.600 4.865 4.865 4.865 27,471 4.8613 0.00%
2018-10-18 0 5.500 5.100 5.500 5.500 5.500 100,000 550,000 5.5000 4.865 4.511 4.865 4.865 4.865 113,049 4.8651 0.00%
2018-10-16 0 5.500 5.120 5.500 - - 0 0 - 4.865 4.529 4.865 - - 0 - 0.00%
2018-10-15 0 5.500 5.200 5.540 - - 0 0 - 4.865 4.600 4.901 - - 0 - 0.00%
2018-10-12 0 5.500 5.210 5.500 5.500 5.500 50,700 278,815 5.4993 4.865 4.609 4.865 4.865 4.865 57,316 4.8645 0.00%
2018-10-11 0 5.500 5.500 5.600 5.310 5.500 42,950 234,477 5.4593 4.865 4.865 4.954 4.697 4.865 48,555 4.8291 0.00%
2018-10-10 0 5.500 5.320 5.500 5.490 5.500 105,000 577,495 5.5000 4.865 4.706 4.865 4.856 4.865 118,702 4.8651 0.00%
2018-10-09 0 5.500 5.200 5.500 5.490 5.500 70,100 385,203 5.4950 4.865 4.600 4.865 4.856 4.865 79,248 4.8608 0.18%
2018-10-08 0 5.490 5.200 5.490 5.110 5.510 101,000 547,975 5.4255 4.856 4.600 4.856 4.520 4.874 114,180 4.7992 0.55%
2018-10-05 0 5.460 5.150 5.460 5.280 5.490 112,000 614,400 5.4857 4.830 4.556 4.830 4.671 4.856 126,615 4.8525 1.11%
2018-10-04 0 5.400 5.160 5.500 5.400 5.500 13,500 73,550 5.4481 4.777 4.564 4.865 4.777 4.865 15,262 4.8193 -1.28%
2018-10-03 0 5.470 5.270 5.480 5.360 5.490 26,500 143,535 5.4164 4.839 4.662 4.847 4.741 4.856 29,958 4.7912 2.05%
2018-10-02 0 5.360 5.360 5.560 5.210 5.350 11,100 58,456 5.2663 4.741 4.741 4.918 4.609 4.732 12,548 4.6584 -4.11%
2018-09-28 0 5.590 5.400 5.590 5.400 5.600 10,300 56,160 5.4524 4.945 4.777 4.945 4.777 4.954 11,644 4.8231 1.64%
2018-09-27 0 5.500 5.250 5.650 5.400 5.500 15,500 84,500 5.4516 4.865 4.644 4.998 4.777 4.865 17,523 4.8223 1.85%
2018-09-26 0 5.400 5.250 5.400 5.300 5.550 121,100 651,675 5.3813 4.777 4.644 4.777 4.688 4.909 136,903 4.7601 -6.09%
2018-09-24 0 5.750 5.200 5.750 - - 0 0 - 5.086 4.600 5.086 - - 0 - 0.00%
2018-09-21 0 5.750 5.200 5.750 - - 0 0 - 5.086 4.600 5.086 - - 0 - 0.00%
2018-09-20 0 5.750 5.240 5.750 - - 0 0 - 5.086 4.635 5.086 - - 0 - -1.71%
2018-09-19 0 5.850 5.500 5.850 5.200 5.930 564,400 3,058,637 5.4193 5.175 4.865 5.175 4.600 5.245 638,050 4.7937 6.36%
2018-09-18 0 5.500 5.200 5.500 - - 0 0 - 4.865 4.600 4.865 - - 0 - 0.00%
2018-09-17 0 5.500 5.200 5.500 - - 0 0 - 4.865 4.600 4.865 - - 0 - 0.00%
2018-09-14 0 5.500 5.300 5.500 5.500 5.600 51,000 280,600 5.5020 4.865 4.688 4.865 4.865 4.954 57,655 4.8669 7.63%
2018-09-13 0 5.110 5.100 5.500 5.110 5.450 52,100 279,249 5.3599 4.520 4.511 4.865 4.520 4.821 58,899 4.7412 -6.24%
2018-09-12 0 5.450 4.950 5.450 5.450 5.500 170,200 931,792 5.4747 4.821 4.379 4.821 4.821 4.865 192,410 4.8427 4.81%
2018-09-11 0 5.200 5.100 5.200 5.100 5.300 77,700 403,462 5.1926 4.600 4.511 4.600 4.511 4.688 87,839 4.5932 -4.59%
2018-09-10 0 5.450 5.100 5.450 5.400 5.550 80,000 441,000 5.5125 4.821 4.511 4.821 4.777 4.909 90,439 4.8762 0.93%
2018-09-07 0 5.400 4.980 5.400 5.400 5.580 67,100 368,409 5.4904 4.777 4.405 4.777 4.777 4.936 75,856 4.8567 0.00%
2018-09-06 0 5.400 5.350 5.400 5.300 5.500 417,600 2,266,283 5.4269 4.777 4.732 4.777 4.688 4.865 472,094 4.8005 0.93%
2018-09-05 0 5.350 5.000 5.350 5.090 5.460 262,000 1,388,467 5.2995 4.732 4.423 4.732 4.502 4.830 296,189 4.6878 2.88%
2018-09-04 0 5.200 5.020 5.350 5.190 5.400 59,400 310,710 5.2308 4.600 4.441 4.732 4.591 4.777 67,151 4.6270 0.19%
2018-09-03 0 5.190 4.890 5.190 - - 200 1,010 5.0500 4.591 4.326 4.591 - - 226 4.4671 -0.19%
2018-08-31 0 5.200 5.000 5.200 5.200 5.200 27,000 140,400 5.2000 4.600 4.423 4.600 4.600 4.600 30,523 4.5998 0.00%
2018-08-30 0 5.200 5.170 5.300 4.990 5.490 171,000 886,935 5.1868 4.600 4.573 4.688 4.414 4.856 193,314 4.5880 7.66%
2018-08-29 0 4.830 4.780 4.990 - - 0 0 - 4.272 4.228 4.414 - - 0 - 0.00%
2018-08-28 0 4.830 4.780 4.990 - - 200 948 4.7400 4.272 4.228 4.414 - - 226 4.1929 0.00%
2018-08-27 0 4.830 4.780 5.060 - - 0 0 - 4.272 4.228 4.476 - - 0 - 0.00%
2018-08-24 0 4.830 4.830 4.990 4.830 4.830 2,000 9,660 4.8300 4.272 4.272 4.414 4.272 4.272 2,261 4.2725 -0.62%
2018-08-23 0 4.860 4.820 4.990 4.860 4.860 500 2,430 4.8600 4.299 4.264 4.414 4.299 4.299 565 4.2990 0.00%
2018-08-22 0 4.860 4.860 4.990 4.860 4.900 2,800 13,650 4.8750 4.299 4.299 4.414 4.299 4.334 3,165 4.3123 -1.02%
2018-08-21 0 4.910 4.860 5.000 4.910 4.910 5,000 24,550 4.9100 4.343 4.299 4.423 4.343 4.343 5,652 4.3432 0.00%
2018-08-20 0 4.910 4.910 4.990 4.910 5.000 31,000 154,890 4.9965 4.343 4.343 4.414 4.343 4.423 35,045 4.4197 -1.80%
2018-08-17 0 5.000 4.850 5.200 - - 100 482 4.8200 4.423 4.290 4.600 - - 113 4.2636 0.00%
2018-08-16 0 5.000 4.950 5.000 4.990 5.500 90,800 461,681 5.0846 4.423 4.379 4.423 4.414 4.865 102,649 4.4977 0.00%
2018-08-15 0 5.000 4.900 5.000 4.800 5.000 77,500 377,405 4.8697 4.423 4.334 4.423 4.246 4.423 87,613 4.3076 3.09%
2018-08-14 0 4.850 4.790 4.990 4.500 4.850 5,900 26,709 4.5269 4.290 4.237 4.414 3.981 4.290 6,670 4.0044 -2.81%
2018-08-13 0 4.990 4.900 4.990 - - 0 0 - 4.414 4.334 4.414 - - 0 - -0.20%
2018-08-10 0 5.000 4.980 5.070 5.000 5.010 6,500 32,520 5.0031 4.423 4.405 4.485 4.423 4.432 7,348 4.4256 -3.47%
2018-08-09 0 5.180 5.010 5.180 4.860 5.180 181,000 900,205 4.9735 4.582 4.432 4.582 4.299 4.582 204,619 4.3994 6.58%
2018-08-08 0 4.860 4.810 4.900 4.560 4.880 249,000 1,170,130 4.6993 4.299 4.255 4.334 4.034 4.317 281,493 4.1569 -1.02%
2018-08-07 0 4.910 4.910 5.080 4.910 5.100 42,000 211,890 5.0450 4.343 4.343 4.494 4.343 4.511 47,481 4.4627 -0.20%
2018-08-06 0 4.920 4.860 4.920 4.900 4.920 8,000 39,325 4.9156 4.352 4.299 4.352 4.334 4.352 9,044 4.3482 1.44%
2018-08-03 0 4.850 4.810 4.910 4.820 4.860 18,000 87,180 4.8433 4.290 4.255 4.343 4.264 4.299 20,349 4.2843 -1.42%
2018-08-02 0 4.920 4.850 5.090 4.900 4.920 20,000 98,310 4.9155 4.352 4.290 4.502 4.334 4.352 22,610 4.3481 1.44%
2018-08-01 0 4.850 4.850 4.900 4.820 4.880 15,800 76,625 4.8497 4.290 4.290 4.334 4.264 4.317 17,862 4.2899 -3.19%
2018-07-31 0 5.010 4.870 5.090 - - 0 0 - 4.432 4.308 4.502 - - 0 - 0.00%
2018-07-30 0 5.010 4.870 5.090 - - 0 0 - 4.432 4.308 4.502 - - 0 - 0.00%
2018-07-27 0 5.010 4.860 5.140 5.010 5.100 41,000 206,130 5.0276 4.432 4.299 4.547 4.432 4.511 46,350 4.4472 -1.76%
2018-07-26 0 5.100 4.950 5.150 5.100 5.100 4,500 22,950 5.1000 4.511 4.379 4.556 4.511 4.511 5,087 4.5113 0.00%
2018-07-25 0 5.100 4.900 5.100 - - 0 0 - 4.511 4.334 4.511 - - 0 - -0.78%
2018-07-24 0 5.140 4.910 5.140 5.120 5.150 20,000 102,985 5.1493 4.547 4.343 4.547 4.529 4.556 22,610 4.5549 0.39%
2018-07-23 0 5.120 4.900 5.120 5.110 5.120 7,000 35,800 5.1143 4.529 4.334 4.529 4.520 4.529 7,913 4.5239 2.40%
2018-07-20 0 5.000 4.900 5.100 5.000 5.100 23,000 116,900 5.0826 4.423 4.334 4.511 4.423 4.511 26,001 4.4959 -1.19%
2018-07-19 0 5.060 4.920 5.060 4.940 5.060 84,100 424,740 5.0504 4.476 4.352 4.476 4.370 4.476 95,074 4.4674 0.00%
2018-07-18 0 5.060 4.900 5.060 5.030 5.070 25,000 125,870 5.0348 4.476 4.334 4.476 4.449 4.485 28,262 4.4536 2.02%
2018-07-17 0 4.960 4.960 5.090 4.900 5.050 40,000 196,600 4.9150 4.387 4.387 4.502 4.334 4.467 45,220 4.3477 -0.80%
2018-07-16 0 5.000 4.910 5.100 5.000 5.000 30,000 150,000 5.0000 4.423 4.343 4.511 4.423 4.423 33,915 4.4228 0.00%
2018-07-13 0 5.000 5.000 5.090 4.950 5.100 215,500 1,084,125 5.0307 4.423 4.423 4.502 4.379 4.511 243,621 4.4500 1.01%
2018-07-12 0 4.950 4.760 5.000 4.760 4.950 6,000 29,300 4.8833 4.379 4.211 4.423 4.211 4.379 6,783 4.3196 0.81%
2018-07-11 0 4.910 4.900 5.050 4.910 4.910 900 4,395 4.8833 4.343 4.334 4.467 4.343 4.343 1,017 4.3196 -3.73%
2018-07-10 0 5.100 4.900 5.100 5.000 5.100 50,000 252,980 5.0596 4.511 4.334 4.511 4.423 4.511 56,525 4.4756 0.20%
2018-07-09 0 5.090 5.010 5.100 4.980 5.100 55,000 279,335 5.0788 4.502 4.432 4.511 4.405 4.511 62,177 4.4926 0.00%
2018-07-06 0 5.090 4.950 5.100 4.910 5.090 76,000 382,450 5.0322 4.502 4.379 4.511 4.343 4.502 85,917 4.4514 0.79%
2018-07-05 0 5.050 4.900 5.050 5.090 5.100 29,000 147,860 5.0986 4.467 4.334 4.467 4.502 4.511 32,784 4.5101 1.20%
2018-07-04 0 4.990 4.850 5.140 - - 0 0 - 4.414 4.290 4.547 - - 0 - 0.00%
2018-07-03 0 4.990 4.990 5.140 4.900 5.150 208,600 1,053,985 5.0527 4.414 4.414 4.547 4.334 4.556 235,821 4.4694 -0.20%
2018-06-29 0 5.000 5.000 5.130 4.920 5.100 77,800 390,498 5.0193 4.423 4.423 4.538 4.352 4.511 87,952 4.4399 -1.77%
2018-06-28 0 5.090 5.000 5.090 5.000 5.090 42,300 212,625 5.0266 4.502 4.423 4.502 4.423 4.502 47,820 4.4464 2.43%
2018-06-27 0 5.090 4.860 5.090 4.860 5.100 33,500 165,660 4.9451 4.396 4.197 4.396 4.197 4.404 38,793 4.2704 -1.17%
2018-06-26 0 5.150 4.900 5.150 4.710 5.200 171,100 828,314 4.8411 4.447 4.231 4.447 4.067 4.491 198,134 4.1806 5.10%
2018-06-25 0 4.900 4.810 4.990 4.900 5.000 141,000 694,900 4.9284 4.231 4.154 4.309 4.231 4.318 163,278 4.2559 -2.00%
2018-06-22 0 5.000 5.000 5.040 4.910 5.000 19,900 99,415 4.9957 4.318 4.318 4.352 4.240 4.318 23,044 4.3141 0.00%
2018-06-21 0 5.000 4.910 5.050 - - 0 0 - 4.318 4.240 4.361 - - 0 - 0.00%
2018-06-20 0 5.000 5.000 5.050 4.910 5.000 29,300 144,295 4.9247 4.318 4.318 4.361 4.240 4.318 33,929 4.2528 0.00%
2018-06-19 0 5.000 4.900 5.050 5.000 5.000 28,600 142,987 4.9995 4.318 4.231 4.361 4.318 4.318 33,119 4.3174 0.00%
2018-06-15 0 5.000 4.900 5.050 5.000 5.000 8,000 40,000 5.0000 4.318 4.231 4.361 4.318 4.318 9,264 4.3178 0.00%
2018-06-14 0 5.000 4.880 5.050 4.910 5.000 8,500 42,185 4.9629 4.318 4.214 4.361 4.240 4.318 9,843 4.2858 -0.99%
2018-06-13 0 5.050 4.910 5.100 - - 400 1,948 4.8700 4.361 4.240 4.404 - - 463 4.2055 0.00%
2018-06-12 0 5.050 5.000 5.080 5.050 5.050 15,100 76,236 5.0487 4.361 4.318 4.387 4.361 4.361 17,486 4.3599 1.00%
2018-06-11 0 5.000 5.000 5.200 4.930 5.050 12,700 63,937 5.0344 4.318 4.318 4.491 4.257 4.361 14,707 4.3475 0.40%
2018-06-08 0 4.980 4.980 5.150 4.980 5.100 111,800 564,007 5.0448 4.301 4.301 4.447 4.301 4.404 129,464 4.3565 -3.30%
2018-06-07 0 5.150 5.000 5.150 5.000 5.200 152,200 773,304 5.0808 4.447 4.318 4.447 4.318 4.491 176,247 4.3876 2.59%
2018-06-06 0 5.020 5.020 5.130 - - 0 0 - 4.335 4.335 4.430 - - 0 - 0.00%
2018-06-05 0 5.020 5.020 5.100 5.020 5.060 54,500 274,000 5.0275 4.335 4.335 4.404 4.335 4.370 63,111 4.3416 -0.40%
2018-06-04 0 5.040 5.010 5.100 4.970 5.040 113,500 569,920 5.0213 4.352 4.326 4.404 4.292 4.352 131,433 4.3362 1.41%
2018-06-01 0 4.970 4.900 5.070 4.970 4.970 33,000 164,010 4.9700 4.292 4.231 4.378 4.292 4.292 38,214 4.2919 -1.97%
2018-05-31 0 5.070 4.970 5.070 4.900 5.070 54,500 272,660 5.0029 4.378 4.292 4.378 4.231 4.378 63,111 4.3203 0.40%
2018-05-30 0 5.050 4.900 5.100 4.900 5.050 39,000 193,150 4.9526 4.361 4.231 4.404 4.231 4.361 45,162 4.2768 1.00%
2018-05-29 0 5.000 5.000 5.100 5.000 5.140 43,400 220,050 5.0703 4.318 4.318 4.404 4.318 4.439 50,257 4.3785 0.00%
2018-05-28 0 5.000 5.000 5.150 5.000 5.180 20,600 103,156 5.0076 4.318 4.318 4.447 4.318 4.473 23,855 4.3243 0.00%
2018-05-25 0 5.000 5.000 5.050 4.950 5.080 147,600 740,874 5.0195 4.318 4.318 4.361 4.275 4.387 170,921 4.3346 2.04%
2018-05-24 0 4.900 4.900 5.000 4.900 5.000 95,500 476,485 4.9894 4.231 4.231 4.318 4.231 4.318 110,589 4.3086 0.00%
2018-05-23 0 4.900 4.860 4.990 4.900 5.100 145,900 721,244 4.9434 4.231 4.197 4.309 4.231 4.404 168,952 4.2689 0.00%
2018-05-21 0 4.900 4.880 5.000 4.850 5.000 231,000 1,137,460 4.9241 4.231 4.214 4.318 4.188 4.318 267,498 4.2522 0.00%
2018-05-18 0 4.900 4.850 4.900 4.880 5.150 66,800 335,595 5.0239 4.231 4.188 4.231 4.214 4.447 77,354 4.3384 -3.92%
2018-05-17 0 5.100 5.070 5.100 4.650 5.100 339,100 1,653,585 4.8764 4.404 4.378 4.404 4.016 4.404 392,677 4.2111 10.39%
2018-05-16 0 4.620 4.610 4.740 4.460 4.750 73,400 339,748 4.6287 3.990 3.981 4.093 3.851 4.102 84,997 3.9972 0.00%
2018-05-15 0 4.620 4.620 4.700 4.600 4.850 37,900 179,060 4.7245 3.990 3.990 4.059 3.972 4.188 43,888 4.0799 0.43%
2018-05-14 0 4.600 4.600 4.620 4.500 4.600 12,600 56,795 4.5075 3.972 3.972 3.990 3.886 3.972 14,591 3.8925 2.22%
2018-05-11 0 4.500 4.500 4.590 4.480 4.500 34,800 156,502 4.4972 3.886 3.886 3.964 3.869 3.886 40,298 3.8836 0.00%
2018-05-10 0 4.500 4.420 4.500 4.150 4.500 958,700 4,201,566 4.3826 3.886 3.817 3.886 3.584 3.886 1,110,173 3.7846 -3.23%
2018-05-09 0 4.650 4.510 4.650 4.350 4.650 67,000 300,850 4.4903 4.016 3.895 4.016 3.756 4.016 77,586 3.8776 4.49%
2018-05-08 0 4.450 4.350 4.700 4.250 4.500 72,600 318,410 4.3858 3.843 3.756 4.059 3.670 3.886 84,071 3.7874 3.49%
2018-05-07 0 4.300 4.200 4.500 4.080 4.300 107,500 457,060 4.2517 3.713 3.627 3.886 3.523 3.713 124,485 3.6716 2.38%
2018-05-04 0 4.200 4.100 4.500 4.100 4.200 9,500 39,720 4.1811 3.627 3.541 3.886 3.541 3.627 11,001 3.6106 2.44%
2018-05-03 0 4.100 4.020 4.100 4.090 4.100 10,000 40,960 4.0960 3.541 3.472 3.541 3.532 3.541 11,580 3.5371 0.00%
2018-05-02 0 4.100 4.000 4.100 4.000 4.100 64,200 258,084 4.0200 3.541 3.454 3.541 3.454 3.541 74,344 3.4715 1.23%
2018-04-30 0 4.050 3.960 4.050 - - 0 0 - 3.497 3.420 3.497 - - 0 - 0.00%
2018-04-27 0 4.050 3.980 4.080 3.960 4.050 17,200 68,925 4.0073 3.497 3.437 3.523 3.420 3.497 19,918 3.4605 1.76%
2018-04-26 0 3.980 3.960 3.980 4.000 4.010 13,200 52,896 4.0073 3.437 3.420 3.437 3.454 3.463 15,286 3.4605 -0.25%
2018-04-25 0 3.990 3.950 3.990 3.990 3.990 10,000 39,900 3.9900 3.446 3.411 3.446 3.446 3.446 11,580 3.4456 0.00%
2018-04-24 0 3.990 3.990 4.000 3.990 3.990 26,000 103,740 3.9900 3.446 3.446 3.454 3.446 3.446 30,108 3.4456 0.00%
2018-04-23 0 3.990 3.950 3.990 3.990 4.000 20,100 80,327 3.9964 3.446 3.411 3.446 3.446 3.454 23,276 3.4511 0.50%
2018-04-20 0 3.970 3.970 3.990 3.920 3.970 23,600 93,638 3.9677 3.428 3.428 3.446 3.385 3.428 27,329 3.4264 0.00%
2018-04-19 0 3.970 3.930 3.970 3.980 3.990 20,000 79,605 3.9803 3.428 3.394 3.428 3.437 3.446 23,160 3.4372 1.53%
2018-04-18 0 3.910 3.910 3.980 3.910 3.980 14,900 58,782 3.9451 3.377 3.377 3.437 3.377 3.437 17,254 3.4068 -0.51%
2018-04-17 0 3.930 3.930 3.950 3.910 3.990 13,500 53,250 3.9444 3.394 3.394 3.411 3.377 3.446 15,633 3.4063 0.00%
2018-04-16 0 3.930 3.920 3.980 3.930 4.000 33,000 130,280 3.9479 3.394 3.385 3.437 3.394 3.454 38,214 3.4092 -1.50%
2018-04-13 0 3.990 3.920 3.990 3.920 4.000 105,000 414,010 3.9430 3.446 3.385 3.446 3.385 3.454 121,590 3.4050 1.27%
2018-04-12 0 3.940 3.900 3.940 - - 0 0 - 3.402 3.368 3.402 - - 0 - -0.25%
2018-04-11 0 3.950 3.870 3.950 3.960 3.960 1,500 5,940 3.9600 3.411 3.342 3.411 3.420 3.420 1,737 3.4197 1.28%
2018-04-10 0 3.900 3.890 3.950 - - 0 0 - 3.368 3.359 3.411 - - 0 - 0.00%
2018-04-09 0 3.900 3.900 3.950 3.890 3.890 1,100 4,275 3.8864 3.368 3.368 3.411 3.359 3.359 1,274 3.3561 -0.51%
2018-04-06 0 3.920 3.900 3.940 - - 0 0 - 3.385 3.368 3.402 - - 0 - 0.00%
2018-04-04 0 3.920 3.910 3.950 3.920 3.930 2,900 11,368 3.9200 3.385 3.377 3.411 3.385 3.394 3,358 3.3852 -0.25%
2018-04-03 0 3.930 3.920 3.960 3.930 3.930 2,100 8,245 3.9262 3.394 3.385 3.420 3.394 3.394 2,432 3.3905 0.00%
2018-03-29 0 3.930 3.930 4.000 3.930 3.930 53,500 210,255 3.9300 3.394 3.394 3.454 3.394 3.394 61,953 3.3938 -0.76%
2018-03-28 0 3.960 3.960 4.000 3.960 3.960 4,000 15,840 3.9600 3.420 3.420 3.454 3.420 3.420 4,632 3.4197 0.25%
2018-03-27 0 3.950 3.930 4.000 3.950 3.950 3,100 12,237 3.9474 3.411 3.394 3.454 3.411 3.411 3,590 3.4088 -1.25%
2018-03-26 0 4.000 3.910 4.000 3.930 4.000 15,000 59,260 3.9507 3.454 3.377 3.454 3.394 3.454 17,370 3.4116 1.78%
2018-03-23 0 3.930 3.930 4.000 3.920 3.920 2,000 7,840 3.9200 3.394 3.394 3.454 3.385 3.385 2,316 3.3852 -1.75%
2018-03-22 0 4.000 3.910 4.000 3.950 4.000 25,000 99,250 3.9700 3.454 3.377 3.454 3.411 3.454 28,950 3.4283 0.00%
2018-03-21 0 4.000 3.950 4.090 4.000 4.000 5,500 22,000 4.0000 3.454 3.411 3.532 3.454 3.454 6,369 3.4542 0.00%
2018-03-20 0 4.000 3.910 4.000 - - 100 387 3.8700 3.454 3.377 3.454 - - 116 3.3420 0.00%
2018-03-19 0 4.000 3.910 4.000 - - 100 386 3.8600 3.454 3.377 3.454 - - 116 3.3333 -0.50%
2018-03-16 0 4.020 3.970 4.070 4.000 4.020 14,500 58,080 4.0055 3.472 3.428 3.515 3.454 3.472 16,791 3.4590 -0.50%
2018-03-15 0 4.040 4.000 4.040 - - 200 792 3.9600 3.489 3.454 3.489 - - 232 3.4197 -0.25%
2018-03-14 0 4.050 4.000 4.050 4.050 4.050 3,000 12,150 4.0500 3.497 3.454 3.497 3.497 3.497 3,474 3.4974 -0.74%
2018-03-13 0 4.080 3.990 4.080 4.070 4.080 3,000 12,225 4.0750 3.523 3.446 3.523 3.515 3.523 3,474 3.5190 -0.24%
2018-03-12 0 4.090 3.990 4.090 4.090 4.090 2,000 8,180 4.0900 3.532 3.446 3.532 3.532 3.532 2,316 3.5320 0.00%
2018-03-09 0 4.090 4.010 4.090 3.900 4.100 145,300 583,452 4.0155 3.532 3.463 3.532 3.368 3.541 168,257 3.4676 2.76%
2018-03-08 0 3.980 3.920 3.980 3.950 3.980 5,200 20,631 3.9675 3.437 3.385 3.437 3.411 3.437 6,022 3.4262 0.25%
2018-03-07 0 3.970 3.900 3.970 3.900 3.980 14,800 58,292 3.9386 3.428 3.368 3.428 3.368 3.437 17,138 3.4013 -0.25%
2018-03-06 0 3.980 3.900 3.980 3.880 3.990 76,750 302,412 3.9402 3.437 3.368 3.437 3.351 3.446 88,876 3.4026 1.27%
2018-03-05 0 3.930 3.900 3.970 3.930 3.940 7,800 30,650 3.9295 3.394 3.368 3.428 3.394 3.402 9,032 3.3933 -1.01%
2018-03-02 0 3.970 3.900 3.970 3.970 3.970 4,000 15,880 3.9700 3.428 3.368 3.428 3.428 3.428 4,632 3.4283 0.51%
2018-03-01 0 3.950 3.890 3.950 3.950 3.980 5,000 19,795 3.9590 3.411 3.359 3.411 3.411 3.437 5,790 3.4188 1.02%
2018-02-28 0 3.910 3.890 3.950 - - 300 1,155 3.8500 3.377 3.359 3.411 - - 347 3.3247 0.00%
2018-02-27 0 3.910 3.910 3.980 3.910 3.910 500 1,955 3.9100 3.377 3.377 3.437 3.377 3.377 579 3.3765 -1.76%
2018-02-26 0 3.980 3.890 3.980 3.900 3.980 11,200 44,034 3.9316 3.437 3.359 3.437 3.368 3.437 12,970 3.3952 1.53%
2018-02-23 0 3.920 3.910 3.970 3.920 3.980 10,800 42,624 3.9467 3.385 3.377 3.428 3.385 3.437 12,506 3.4082 -1.75%
2018-02-22 0 3.990 3.910 3.990 3.950 3.990 9,000 35,630 3.9589 3.446 3.377 3.446 3.411 3.446 10,422 3.4187 2.57%
2018-02-21 0 3.890 3.890 3.950 3.890 3.890 1,900 7,371 3.8795 3.359 3.359 3.411 3.359 3.359 2,200 3.3502 -0.26%
2018-02-20 0 3.900 3.890 3.990 - - 0 0 - 3.368 3.359 3.446 - - 0 - 0.00%
2018-02-15 0 3.900 3.890 3.950 3.880 3.900 5,700 22,160 3.8877 3.368 3.359 3.411 3.351 3.368 6,601 3.3573 -2.26%
2018-02-14 0 3.990 3.920 4.000 - - 0 0 - 3.446 3.385 3.454 - - 0 - 0.00%
2018-02-13 0 3.990 3.900 3.990 3.990 4.000 10,000 39,960 3.9960 3.446 3.368 3.446 3.446 3.454 11,580 3.4508 0.00%
2018-02-12 0 3.990 3.880 3.990 3.980 4.000 10,000 39,920 3.9920 3.446 3.351 3.446 3.437 3.454 11,580 3.4473 0.76%
2018-02-09 0 3.960 3.850 3.990 3.800 3.960 60,100 231,148 3.8461 3.420 3.325 3.446 3.282 3.420 69,596 3.3213 1.54%
2018-02-08 0 3.900 3.900 3.960 3.890 3.890 5,200 20,216 3.8877 3.368 3.368 3.420 3.359 3.359 6,022 3.3573 -0.51%
2018-02-07 0 3.920 3.850 3.950 3.850 3.960 47,500 184,515 3.8845 3.385 3.325 3.411 3.325 3.420 55,005 3.3545 0.26%
2018-02-06 0 3.910 3.860 3.950 3.910 3.910 30,400 118,844 3.9093 3.377 3.333 3.411 3.377 3.377 35,203 3.3759 -1.76%
2018-02-05 0 3.980 3.950 3.980 3.950 3.980 1,600 6,346 3.9663 3.437 3.411 3.437 3.411 3.437 1,853 3.4251 0.76%
2018-02-02 0 3.950 3.950 3.990 3.930 3.950 4,500 17,735 3.9411 3.411 3.411 3.446 3.394 3.411 5,211 3.4034 -1.25%
2018-02-01 0 4.000 3.850 4.000 - - 0 0 - 3.454 3.325 3.454 - - 0 - 0.00%
2018-01-31 0 4.000 3.950 4.000 4.000 4.000 6,000 24,000 4.0000 3.454 3.411 3.454 3.454 3.454 6,948 3.4542 -0.50%
2018-01-30 0 4.020 4.020 4.190 3.950 4.000 109,000 435,735 3.9976 3.472 3.472 3.618 3.411 3.454 126,222 3.4521 0.50%
2018-01-29 0 4.000 3.930 4.000 4.000 4.000 2,800 11,170 3.9893 3.454 3.394 3.454 3.454 3.454 3,242 3.4450 0.00%
2018-01-26 0 4.000 3.930 4.000 3.930 4.000 37,200 147,031 3.9524 3.454 3.394 3.454 3.394 3.454 43,078 3.4132 0.76%
2018-01-25 0 3.970 3.940 4.000 3.960 3.970 8,400 33,304 3.9648 3.428 3.402 3.454 3.420 3.428 9,727 3.4238 -0.75%
2018-01-24 0 4.000 3.930 4.000 4.000 4.000 5,000 20,000 4.0000 3.454 3.394 3.454 3.454 3.454 5,790 3.4542 0.00%
2018-01-23 0 4.000 3.930 4.000 3.910 4.000 53,500 211,957 3.9618 3.454 3.394 3.454 3.377 3.454 61,953 3.4213 0.00%
2018-01-22 0 4.000 3.930 4.000 3.950 4.000 14,200 56,330 3.9669 3.454 3.394 3.454 3.411 3.454 16,444 3.4257 0.00%
2018-01-19 0 4.000 3.910 4.000 3.910 4.000 64,800 256,118 3.9524 3.454 3.377 3.454 3.377 3.454 75,038 3.4132 1.78%
2018-01-18 0 3.930 3.930 4.000 3.930 4.000 23,400 93,020 3.9752 3.394 3.394 3.454 3.394 3.454 27,097 3.4328 -0.76%
2018-01-17 0 3.960 3.950 3.990 3.960 3.980 8,200 32,450 3.9573 3.420 3.411 3.446 3.420 3.437 9,496 3.4174 -0.75%
2018-01-16 0 3.990 3.950 3.990 3.940 4.000 20,800 82,675 3.9748 3.446 3.411 3.446 3.402 3.454 24,086 3.4324 0.25%
2018-01-15 0 3.980 3.940 3.980 - - 100 391 3.9100 3.437 3.402 3.437 - - 116 3.3765 -0.25%
2018-01-12 0 3.990 3.920 3.990 3.930 4.000 65,500 260,570 3.9782 3.446 3.385 3.446 3.394 3.454 75,849 3.4354 0.25%
2018-01-11 0 3.980 3.940 3.980 3.940 3.990 14,000 55,340 3.9529 3.437 3.402 3.437 3.402 3.446 16,212 3.4135 -0.25%
2018-01-10 0 3.990 3.930 4.000 3.940 3.990 37,000 146,225 3.9520 3.446 3.394 3.454 3.402 3.446 42,846 3.4128 -0.25%
2018-01-09 0 4.000 3.940 4.000 3.930 4.000 50,500 199,805 3.9565 3.454 3.402 3.454 3.394 3.454 58,479 3.4167 0.00%
2018-01-08 0 4.000 3.910 4.000 4.000 4.000 5,000 20,000 4.0000 3.454 3.377 3.454 3.454 3.454 5,790 3.4542 0.00%
2018-01-05 0 4.000 3.930 4.000 3.930 4.000 11,000 43,910 3.9918 3.454 3.394 3.454 3.394 3.454 12,738 3.4472 0.25%
2018-01-04 0 3.990 3.930 3.990 3.930 3.990 27,900 110,835 3.9726 3.446 3.394 3.446 3.394 3.446 32,308 3.4306 0.00%
2018-01-03 0 3.990 3.920 4.050 3.890 3.990 45,100 177,977 3.9463 3.446 3.385 3.497 3.359 3.446 52,226 3.4078 0.50%
2018-01-02 0 3.970 3.910 4.150 3.970 3.970 5,100 20,236 3.9678 3.428 3.377 3.584 3.428 3.428 5,906 3.4265 0.25%
2017-12-29 0 3.960 3.950 3.960 3.910 3.990 26,800 106,359 3.9686 3.420 3.411 3.420 3.377 3.446 31,034 3.4271 0.25%
2017-12-28 0 3.950 3.900 3.950 3.900 3.950 11,000 43,400 3.9455 3.411 3.368 3.411 3.368 3.411 12,738 3.4071 0.00%
2017-12-27 0 3.950 3.850 3.950 3.900 3.950 17,100 66,968 3.9163 3.411 3.325 3.411 3.368 3.411 19,802 3.3819 0.00%
2017-12-22 0 3.950 3.880 3.950 3.700 3.950 277,400 1,069,941 3.8570 3.411 3.351 3.411 3.195 3.411 321,229 3.3308 0.00%
2017-12-21 0 3.950 3.880 3.950 3.800 3.950 20,200 77,522 3.8377 3.411 3.351 3.411 3.282 3.411 23,392 3.3141 2.86%
2017-12-20 0 3.840 3.800 3.840 3.840 3.840 2,000 7,680 3.8400 3.316 3.282 3.316 3.316 3.316 2,316 3.3161 -0.26%
2017-12-19 0 3.850 3.820 3.880 3.850 3.880 27,000 104,110 3.8559 3.325 3.299 3.351 3.325 3.351 31,266 3.3298 -1.79%
2017-12-18 0 3.920 3.920 4.000 3.880 3.890 9,500 36,925 3.8868 3.385 3.385 3.454 3.351 3.359 11,001 3.3565 0.51%
2017-12-15 0 3.900 3.900 3.910 3.900 3.920 18,000 70,240 3.9022 3.368 3.368 3.377 3.368 3.385 20,844 3.3698 -1.27%
2017-12-14 0 3.950 3.920 4.050 3.920 3.950 1,700 6,669 3.9229 3.411 3.385 3.497 3.385 3.411 1,969 3.3877 0.00%
2017-12-13 0 3.950 3.910 4.050 3.910 3.950 29,500 115,630 3.9197 3.411 3.377 3.497 3.377 3.411 34,161 3.3849 0.00%
2017-12-12 0 3.950 3.920 4.050 - - 0 0 - 3.411 3.385 3.497 - - 0 - 0.00%
2017-12-11 0 3.950 3.950 4.050 - - 0 0 - 3.411 3.411 3.497 - - 0 - 0.00%
2017-12-08 0 3.950 3.930 4.050 - - 0 0 - 3.411 3.394 3.497 - - 0 - 0.00%
2017-12-07 0 3.950 3.880 3.950 3.950 3.970 2,500 9,885 3.9540 3.411 3.351 3.411 3.411 3.428 2,895 3.4145 -1.00%
2017-12-06 0 3.990 3.950 4.000 - - 0 0 - 3.446 3.411 3.454 - - 0 - 0.00%
2017-12-05 0 3.990 3.980 4.000 3.990 3.990 2,000 7,980 3.9900 3.446 3.437 3.454 3.446 3.446 2,316 3.4456 -0.25%
2017-12-04 0 4.000 4.000 4.050 4.000 4.000 15,000 60,000 4.0000 3.454 3.454 3.497 3.454 3.454 17,370 3.4542 0.00%
2017-12-01 0 4.000 3.950 4.000 - - 0 0 - 3.454 3.411 3.454 - - 0 - 0.00%
2017-11-30 0 4.000 3.950 4.000 - - 0 0 - 3.454 3.411 3.454 - - 0 - 0.00%
2017-11-29 0 4.000 3.950 4.000 3.970 4.000 60,000 238,940 3.9823 3.454 3.411 3.454 3.428 3.454 69,480 3.4390 -0.99%
2017-11-28 0 4.040 3.950 4.050 3.950 4.040 3,400 13,507 3.9726 3.489 3.411 3.497 3.411 3.489 3,937 3.4306 -0.25%
2017-11-27 0 4.050 3.970 4.050 3.950 4.050 27,500 109,152 3.9692 3.497 3.428 3.497 3.411 3.497 31,845 3.4276 1.50%
2017-11-24 0 3.990 3.900 3.990 - - 0 0 - 3.446 3.368 3.446 - - 0 - 0.00%
2017-11-23 0 3.990 3.950 4.000 3.990 4.000 20,700 82,607 3.9907 3.446 3.411 3.454 3.446 3.454 23,971 3.4462 -0.50%
2017-11-22 0 4.010 4.000 4.680 4.010 4.100 31,200 126,569 4.0567 3.463 3.454 4.041 3.463 3.541 36,130 3.5032 1.26%
2017-11-21 0 3.960 3.920 3.960 3.910 3.980 10,000 39,270 3.9270 3.420 3.385 3.420 3.377 3.437 11,580 3.3912 1.28%
2017-11-20 0 3.910 3.890 4.100 3.890 3.930 23,000 89,790 3.9039 3.377 3.359 3.541 3.359 3.394 26,634 3.3713 -0.76%
2017-11-17 0 3.940 3.900 4.150 - - 0 0 - 3.402 3.368 3.584 - - 0 - 0.00%
2017-11-16 0 3.940 3.940 4.040 - - 0 0 - 3.402 3.402 3.489 - - 0 - 0.00%
2017-11-15 0 3.940 3.900 4.050 - - 0 0 - 3.402 3.368 3.497 - - 0 - 0.00%
2017-11-14 0 3.940 3.930 4.050 3.940 3.980 91,500 362,225 3.9587 3.402 3.394 3.497 3.402 3.437 105,957 3.4186 -1.01%
2017-11-13 0 3.980 3.980 4.150 3.980 3.990 32,200 128,361 3.9864 3.437 3.437 3.584 3.437 3.446 37,288 3.4425 -0.50%
2017-11-10 0 4.000 3.980 4.100 - - 0 0 - 3.454 3.437 3.541 - - 0 - 0.00%
2017-11-09 0 4.000 4.000 4.150 4.000 4.000 27,500 110,000 4.0000 3.454 3.454 3.584 3.454 3.454 31,845 3.4542 0.00%
2017-11-08 0 4.000 4.000 4.100 4.000 4.090 103,600 419,027 4.0447 3.454 3.454 3.541 3.454 3.532 119,969 3.4928 -2.20%
2017-11-07 0 4.090 4.090 4.150 4.090 4.090 8,500 34,765 4.0900 3.532 3.532 3.584 3.532 3.532 9,843 3.5320 0.25%
2017-11-06 0 4.080 4.080 4.150 - - 0 0 - 3.523 3.523 3.584 - - 0 - 0.00%
2017-11-03 0 4.080 4.080 4.160 4.080 4.100 9,500 38,895 4.0942 3.523 3.523 3.592 3.523 3.541 11,001 3.5356 -2.16%
2017-11-02 0 4.170 4.100 4.170 4.080 4.170 22,600 93,553 4.1395 3.601 3.541 3.601 3.523 3.601 26,171 3.5747 0.24%
2017-11-01 0 4.160 4.160 4.200 4.160 4.160 3,100 12,887 4.1571 3.592 3.592 3.627 3.592 3.592 3,590 3.5899 0.00%
2017-10-31 0 4.160 4.160 4.200 4.160 4.200 10,000 41,920 4.1920 3.592 3.592 3.627 3.592 3.627 11,580 3.6200 -0.95%
2017-10-30 0 4.200 4.130 4.200 4.200 4.200 10,000 42,000 4.2000 3.627 3.566 3.627 3.627 3.627 11,580 3.6269 0.00%
2017-10-27 0 4.200 4.130 4.200 4.120 4.200 15,000 62,601 4.1734 3.627 3.566 3.627 3.558 3.627 17,370 3.6040 0.00%
2017-10-26 0 4.200 4.110 4.200 4.100 4.200 11,000 46,070 4.1882 3.627 3.549 3.627 3.541 3.627 12,738 3.6167 0.00%
2017-10-25 0 4.200 4.100 4.200 4.100 4.200 22,300 93,418 4.1891 3.627 3.541 3.627 3.541 3.627 25,823 3.6176 0.00%
2017-10-24 0 4.200 4.100 4.200 4.180 4.200 2,000 8,390 4.1950 3.627 3.541 3.627 3.610 3.627 2,316 3.6226 1.20%
2017-10-23 0 4.150 4.100 4.150 - - 600 2,436 4.0600 3.584 3.541 3.584 - - 695 3.5060 -1.19%
2017-10-20 0 4.200 4.140 4.200 4.140 4.200 5,500 22,830 4.1509 3.627 3.575 3.627 3.575 3.627 6,369 3.5846 1.45%
2017-10-19 0 4.140 4.120 4.220 - - 0 0 - 3.575 3.558 3.644 - - 0 - 0.00%
2017-10-18 0 4.140 4.100 4.200 4.140 4.140 4,500 18,594 4.1320 3.575 3.541 3.627 3.575 3.575 5,211 3.5682 -0.96%
2017-10-17 0 4.180 4.150 4.240 - - 0 0 - 3.610 3.584 3.661 - - 0 - 0.00%
2017-10-16 0 4.180 4.170 4.250 - - 300 1,239 4.1300 3.610 3.601 3.670 - - 347 3.5665 0.00%
2017-10-13 0 4.180 4.180 4.250 4.180 4.180 4,000 16,720 4.1800 3.610 3.610 3.670 3.610 3.610 4,632 3.6097 -0.48%
2017-10-12 0 4.200 4.200 4.250 4.200 4.200 2,300 9,645 4.1935 3.627 3.627 3.670 3.627 3.627 2,663 3.6213 -0.24%
2017-10-11 0 4.210 4.210 4.250 4.200 4.210 8,000 33,615 4.2019 3.636 3.636 3.670 3.627 3.636 9,264 3.6286 -1.41%
2017-10-10 0 4.270 4.200 4.270 4.180 4.280 12,300 52,416 4.2615 3.687 3.627 3.687 3.610 3.696 14,243 3.6800 1.67%
2017-10-09 0 4.200 4.160 4.200 4.200 4.200 8,200 34,432 4.1990 3.627 3.592 3.627 3.627 3.627 9,496 3.6261 0.00%
2017-10-06 0 4.200 4.200 4.260 4.200 4.260 20,900 87,999 4.2105 3.627 3.627 3.679 3.627 3.679 24,202 3.6360 -1.41%
2017-10-04 0 4.260 4.180 4.260 4.200 4.260 10,300 43,657 4.2385 3.679 3.610 3.679 3.627 3.679 11,927 3.6602 0.24%
2017-10-03 0 4.250 4.190 4.250 - - 200 830 4.1500 3.670 3.618 3.670 - - 232 3.5838 0.00%
2017-09-29 0 4.250 4.200 4.280 - - 0 0 - 3.670 3.627 3.696 - - 0 - 0.00%
2017-09-28 0 4.250 4.220 4.250 4.200 4.250 32,200 136,746 4.2468 3.670 3.644 3.670 3.627 3.670 37,288 3.6673 -0.70%
2017-09-27 0 4.280 4.200 4.280 4.180 4.290 70,800 297,358 4.2000 3.696 3.627 3.696 3.610 3.705 81,986 3.6269 1.90%
2017-09-26 0 4.200 4.190 4.280 4.180 4.210 30,700 128,881 4.1981 3.627 3.618 3.696 3.610 3.636 35,551 3.6253 -2.33%
2017-09-25 0 4.300 4.200 4.300 - - 100 417 4.1700 3.713 3.627 3.713 - - 116 3.6010 0.00%
2017-09-22 0 4.300 4.220 4.300 4.300 4.300 4,000 17,200 4.3000 3.713 3.644 3.713 3.713 3.713 4,632 3.7133 0.00%
2017-09-21 0 4.300 4.200 4.300 4.200 4.300 50,200 212,062 4.2243 3.713 3.627 3.713 3.627 3.713 58,132 3.6480 0.00%
2017-09-20 0 4.300 4.210 4.300 4.200 4.300 151,600 645,111 4.2553 3.713 3.636 3.713 3.627 3.713 175,553 3.6747 1.42%
2017-09-19 0 4.240 4.240 4.300 4.200 4.300 17,200 73,074 4.2485 3.661 3.661 3.713 3.627 3.713 19,918 3.6688 0.95%
2017-09-18 0 4.200 4.180 4.320 4.200 4.330 22,700 96,962 4.2715 3.627 3.610 3.731 3.627 3.739 26,287 3.6887 -1.87%
2017-09-15 0 4.280 4.280 4.300 4.280 4.280 1,700 7,254 4.2671 3.696 3.696 3.713 3.696 3.696 1,969 3.6849 -0.23%
2017-09-14 0 4.290 4.260 4.310 4.260 4.300 31,200 133,804 4.2886 3.705 3.679 3.722 3.679 3.713 36,130 3.7034 -0.46%
2017-09-13 0 4.310 4.310 4.330 4.270 4.310 5,300 22,719 4.2866 3.722 3.722 3.739 3.687 3.722 6,137 3.7017 -0.69%
2017-09-12 0 4.340 4.260 4.360 4.220 4.340 24,400 104,252 4.2726 3.748 3.679 3.765 3.644 3.748 28,255 3.6897 3.33%
2017-09-11 0 4.200 4.200 4.250 4.200 4.200 5,400 22,656 4.1956 3.627 3.627 3.670 3.627 3.627 6,253 3.6231 0.00%
2017-09-08 0 4.200 4.180 4.250 - - 200 826 4.1300 3.627 3.610 3.670 - - 232 3.5665 0.00%
2017-09-07 0 4.200 4.120 4.200 4.200 4.200 31,000 130,200 4.2000 3.627 3.558 3.627 3.627 3.627 35,898 3.6269 0.00%
2017-09-06 0 4.200 4.100 4.200 4.200 4.200 52,000 218,400 4.2000 3.627 3.541 3.627 3.627 3.627 60,216 3.6269 0.00%
2017-09-05 0 4.200 4.150 4.200 4.200 4.250 3,700 15,668 4.2346 3.627 3.584 3.627 3.627 3.670 4,285 3.6568 0.00%
2017-09-04 0 4.200 4.150 4.250 4.110 4.200 41,700 174,721 4.1900 3.627 3.584 3.670 3.549 3.627 48,289 3.6183 0.00%
2017-09-01 0 4.200 4.110 4.200 4.090 4.200 58,200 241,937 4.1570 3.627 3.549 3.627 3.532 3.627 67,396 3.5898 0.00%
2017-08-31 0 4.200 4.080 4.200 4.200 4.200 1,000 4,200 4.2000 3.627 3.523 3.627 3.627 3.627 1,158 3.6269 2.69%
2017-08-30 0 4.090 4.020 4.090 4.000 4.100 12,200 49,191 4.0320 3.532 3.472 3.532 3.454 3.541 14,128 3.4819 2.00%
2017-08-29 0 4.010 4.010 4.100 4.010 4.020 11,100 44,526 4.0114 3.463 3.463 3.541 3.463 3.472 12,854 3.4640 -2.20%
2017-08-28 0 4.100 4.030 4.100 4.000 4.100 37,400 152,190 4.0693 3.541 3.480 3.541 3.454 3.541 43,309 3.5140 0.00%
2017-08-25 0 4.100 4.000 4.100 4.100 4.100 10,500 42,979 4.0932 3.541 3.454 3.541 3.541 3.541 12,159 3.5348 2.24%
2017-08-24 0 4.010 4.010 4.130 4.010 4.100 3,200 12,887 4.0272 3.463 3.463 3.566 3.463 3.541 3,706 3.4777 -0.99%
2017-08-22 0 4.050 4.000 4.150 4.000 4.100 77,200 312,816 4.0520 3.497 3.454 3.584 3.454 3.541 89,397 3.4992 0.00%
2017-08-21 0 4.050 4.040 4.130 4.040 4.050 15,300 61,833 4.0414 3.497 3.489 3.566 3.489 3.497 17,717 3.4900 -2.41%
2017-08-18 0 4.150 4.050 4.150 - - 500 2,005 4.0100 3.584 3.497 3.584 - - 579 3.4629 0.00%
2017-08-17 0 4.150 4.110 4.150 4.100 4.190 5,000 20,590 4.1180 3.584 3.549 3.584 3.541 3.618 5,790 3.5561 1.22%
2017-08-16 0 4.100 4.100 4.120 4.090 4.100 11,800 48,303 4.0935 3.541 3.541 3.558 3.532 3.541 13,664 3.5350 0.00%
2017-08-15 0 4.100 4.060 4.100 4.000 4.200 104,900 430,039 4.0995 3.541 3.506 3.541 3.454 3.627 121,474 3.5402 0.74%
2017-08-14 0 4.070 4.070 4.200 4.060 4.070 37,000 150,486 4.0672 3.515 3.515 3.627 3.506 3.515 42,846 3.5123 0.25%
2017-08-11 0 4.060 4.060 4.200 4.050 4.060 2,000 8,110 4.0550 3.506 3.506 3.627 3.497 3.506 2,316 3.5017 0.25%
2017-08-10 0 4.050 4.050 4.100 4.050 4.050 1,400 5,658 4.0414 3.497 3.497 3.541 3.497 3.497 1,621 3.4900 -1.94%
2017-08-09 0 4.130 4.130 4.220 4.130 4.150 4,000 16,560 4.1400 3.566 3.566 3.644 3.566 3.584 4,632 3.5751 -2.36%
2017-08-08 0 4.230 4.130 4.230 - - 200 790 3.9500 3.653 3.566 3.653 - - 232 3.4111 -1.40%
2017-08-07 0 4.290 4.120 4.290 4.180 4.300 25,200 105,966 4.2050 3.705 3.558 3.705 3.610 3.713 29,182 3.6313 2.39%
2017-08-04 0 4.190 4.160 4.190 4.160 4.200 47,500 199,050 4.1905 3.618 3.592 3.618 3.592 3.627 55,005 3.6188 -2.10%
2017-08-03 0 4.280 4.250 4.280 - - 400 1,684 4.2100 3.696 3.670 3.696 - - 463 3.6356 -0.47%
2017-08-02 0 4.300 4.210 4.300 - - 100 417 4.1700 3.713 3.636 3.713 - - 116 3.6010 0.00%
2017-08-01 0 4.300 4.190 4.320 4.150 4.300 218,000 919,760 4.2191 3.713 3.618 3.731 3.584 3.713 252,444 3.6434 2.38%
2017-07-31 0 4.200 4.120 4.200 4.070 4.300 101,100 424,690 4.2007 3.627 3.558 3.627 3.515 3.713 117,074 3.6275 -1.87%
2017-07-28 0 4.280 4.200 4.280 4.200 4.280 2,400 10,109 4.2121 3.696 3.627 3.696 3.627 3.696 2,779 3.6374 1.90%
2017-07-27 0 4.200 4.200 4.250 4.180 4.200 4,400 18,416 4.1855 3.627 3.627 3.670 3.610 3.627 5,095 3.6144 0.00%
2017-07-26 0 4.200 4.200 4.250 4.200 4.200 3,500 14,678 4.1937 3.627 3.627 3.670 3.627 3.627 4,053 3.6215 -1.41%
2017-07-25 0 4.260 4.260 4.320 4.200 4.280 40,000 169,498 4.2375 3.679 3.679 3.731 3.627 3.696 46,320 3.6593 -0.70%
2017-07-24 0 4.290 4.190 4.290 4.180 4.300 19,500 82,622 4.2370 3.705 3.618 3.705 3.610 3.713 22,581 3.6589 0.94%
2017-07-21 0 4.250 4.250 4.300 4.250 4.250 3,805 16,157 4.2463 3.670 3.670 3.713 3.670 3.670 4,406 3.6669 -1.16%
2017-07-20 0 4.300 4.200 4.330 4.200 4.300 6,000 25,650 4.2750 3.713 3.627 3.739 3.627 3.713 6,948 3.6917 0.00%
2017-07-19 0 4.300 4.200 4.300 4.120 4.300 22,300 94,788 4.2506 3.713 3.627 3.713 3.558 3.713 25,823 3.6706 3.12%
2017-07-18 0 4.170 4.170 4.220 4.160 4.250 26,800 112,702 4.2053 3.601 3.601 3.644 3.592 3.670 31,034 3.6315 -2.34%
2017-07-17 0 4.270 4.270 4.370 4.210 4.350 90,200 386,113 4.2806 3.687 3.687 3.774 3.636 3.756 104,451 3.6966 -2.95%
2017-07-14 0 4.400 4.370 4.400 4.400 4.400 7,900 34,741 4.3976 3.800 3.774 3.800 3.800 3.800 9,148 3.7976 0.69%
2017-07-13 0 4.370 4.370 4.400 4.370 4.370 5,600 24,468 4.3693 3.774 3.774 3.800 3.774 3.774 6,485 3.7731 -1.13%
2017-07-12 0 4.420 4.420 4.580 4.330 4.500 60,100 265,811 4.4228 3.817 3.817 3.955 3.739 3.886 69,596 3.8194 -1.56%
2017-07-11 0 4.490 4.350 4.490 4.430 4.490 9,600 42,516 4.4288 3.877 3.756 3.877 3.826 3.877 11,117 3.8245 2.05%
2017-07-10 0 4.400 4.310 4.400 4.290 4.400 24,500 106,055 4.3288 3.800 3.722 3.800 3.705 3.800 28,371 3.7382 0.46%
2017-07-07 0 4.380 4.290 4.450 4.270 4.400 46,600 202,952 4.3552 3.782 3.705 3.843 3.687 3.800 53,963 3.7610 0.69%
2017-07-06 0 4.350 4.350 4.450 4.300 4.350 13,500 58,158 4.3080 3.756 3.756 3.843 3.713 3.756 15,633 3.7202 1.16%
2017-07-05 0 4.300 4.300 4.400 4.300 4.420 145,500 639,265 4.3936 3.713 3.713 3.800 3.713 3.817 168,489 3.7941 -3.37%
2017-07-04 0 4.450 4.400 4.450 4.410 4.480 28,800 127,590 4.4302 3.843 3.800 3.843 3.808 3.869 33,350 3.8257 0.45%
2017-07-03 0 4.430 4.430 4.490 4.400 4.500 136,900 606,295 4.4287 3.826 3.826 3.877 3.800 3.886 158,530 3.8245 -1.34%
2017-06-30 0 4.490 4.410 4.500 4.480 4.500 15,600 69,975 4.4856 3.877 3.808 3.886 3.869 3.886 18,065 3.8736 0.22%
2017-06-29 0 4.480 4.410 4.490 4.410 4.500 53,200 236,230 4.4404 3.869 3.808 3.877 3.808 3.886 61,606 3.8346 -0.44%
2017-06-28 0 4.500 4.300 4.500 4.500 4.630 42,000 190,320 4.5314 3.886 3.713 3.886 3.886 3.998 48,636 3.9132 -4.86%
2017-06-27 0 4.730 4.650 4.730 4.700 4.880 23,500 110,760 4.7132 4.085 4.016 4.085 4.059 4.214 27,213 4.0701 -2.47%
2017-06-26 0 4.850 4.800 4.850 4.850 4.950 11,500 56,425 4.9065 4.188 4.145 4.188 4.188 4.275 13,317 4.2371 -3.00%
2017-06-23 0 5.000 4.950 5.080 5.000 5.330 279,500 1,450,675 5.1903 4.318 4.275 4.387 4.318 4.603 323,661 4.4821 -2.53%
2017-06-22 0 5.130 5.050 5.290 5.050 5.390 239,400 1,236,290 5.1641 4.430 4.361 4.568 4.361 4.655 277,225 4.4595 -4.82%
2017-06-21 0 5.390 5.210 5.390 5.050 5.600 171,800 905,199 5.2689 4.655 4.499 4.655 4.361 4.836 198,944 4.5500 7.16%
2017-06-20 0 5.030 4.930 5.030 4.820 5.030 815,500 4,060,325 4.9789 4.344 4.257 4.344 4.162 4.344 944,348 4.2996 2.65%
2017-06-19 0 4.900 4.900 4.930 4.800 4.900 154,300 745,903 4.8341 4.231 4.231 4.257 4.145 4.231 178,679 4.1745 -1.41%
2017-06-16 0 4.970 4.810 4.970 4.750 4.980 254,300 1,225,908 4.8207 4.292 4.154 4.292 4.102 4.301 294,479 4.1630 4.85%
2017-06-15 0 4.740 4.740 4.750 4.550 4.750 304,200 1,439,140 4.7309 4.093 4.093 4.102 3.929 4.102 352,263 4.0854 0.64%
2017-06-14 0 4.710 4.540 4.710 4.600 4.710 242,000 1,131,495 4.6756 4.067 3.921 4.067 3.972 4.067 280,236 4.0377 2.39%
2017-06-13 0 4.600 4.360 4.700 4.350 4.650 1,162,000 5,080,775 4.3724 3.972 3.765 4.059 3.756 4.016 1,345,594 3.7759 5.02%
2017-06-12 0 4.380 4.360 4.380 4.370 4.480 1,288,500 5,718,520 4.4381 3.782 3.765 3.782 3.774 3.869 1,492,081 3.8326 -1.57%
2017-06-09 0 4.450 4.430 4.450 4.450 4.500 1,946,300 8,683,165 4.4614 3.843 3.826 3.843 3.843 3.886 2,253,813 3.8527 -0.22%
2017-06-08 0 4.460 4.430 4.460 4.410 4.500 478,500 2,140,870 4.4741 3.851 3.826 3.851 3.808 3.886 554,102 3.8637 -0.89%
2017-06-07 0 4.500 4.450 4.500 4.450 4.540 533,000 2,390,675 4.4853 3.886 3.843 3.886 3.843 3.921 617,213 3.8733 -0.88%
2017-06-06 0 4.540 4.500 4.540 4.450 4.550 4,058,600 18,456,077 4.5474 3.921 3.886 3.921 3.843 3.929 4,699,853 3.9269 -0.22%
2017-06-05 0 4.550 4.330 4.550 4.340 4.550 324,300 1,460,294 4.5029 3.929 3.739 3.929 3.748 3.929 375,539 3.8885 4.84%
2017-06-02 0 4.340 4.240 4.340 4.340 4.340 500 2,170 4.3400 3.748 3.661 3.748 3.748 3.748 579 3.7478 0.46%
2017-06-01 0 4.320 4.250 4.320 4.250 4.320 4,000 17,210 4.3025 3.731 3.670 3.731 3.670 3.731 4,632 3.7155 0.47%
2017-05-31 0 4.300 4.250 4.300 4.250 4.340 68,200 293,359 4.3015 3.713 3.670 3.713 3.670 3.748 78,976 3.7146 0.16%
2017-05-29 0 4.350 4.280 4.350 4.300 4.360 41,500 178,550 4.3024 3.707 3.648 3.707 3.665 3.716 48,693 3.6668 0.00%
2017-05-26 0 4.350 4.300 4.400 4.320 4.350 151,500 657,445 4.3396 3.707 3.665 3.750 3.682 3.707 177,759 3.6985 -0.68%
2017-05-25 0 4.380 4.310 4.360 4.300 4.400 280,500 1,218,630 4.3445 3.733 3.673 3.716 3.665 3.750 329,118 3.7027 1.39%
2017-05-24 0 4.320 4.310 4.320 4.320 4.400 122,000 527,610 4.3247 3.682 3.673 3.682 3.682 3.750 143,146 3.6858 -1.37%
2017-05-23 0 4.380 4.380 4.520 4.380 4.380 116,000 508,080 4.3800 3.733 3.733 3.852 3.733 3.733 136,106 3.7330 -4.37%
2017-05-22 0 4.580 4.380 4.580 4.580 4.580 2,000 9,160 4.5800 3.903 3.733 3.903 3.903 3.903 2,347 3.9034 0.00%
2017-05-19 0 4.580 4.360 4.580 4.480 4.580 11,000 49,400 4.4909 3.903 3.716 3.903 3.818 3.903 12,907 3.8275 2.69%
2017-05-18 0 4.460 4.400 4.480 4.450 4.460 31,000 138,100 4.4548 3.801 3.750 3.818 3.793 3.801 36,373 3.7968 1.36%
2017-05-17 0 4.400 4.320 4.460 - - 0 0 - 3.750 3.682 3.801 - - 0 - 0.00%
2017-05-16 0 4.400 4.320 4.480 4.300 4.400 27,000 116,810 4.3263 3.750 3.682 3.818 3.665 3.750 31,680 3.6872 1.85%
2017-05-15 0 4.320 4.310 4.480 4.320 4.320 3,600 15,547 4.3186 3.682 3.673 3.818 3.682 3.682 4,224 3.6807 -0.69%
2017-05-12 0 4.350 4.310 4.480 4.350 4.350 10,000 43,500 4.3500 3.707 3.673 3.818 3.707 3.707 11,733 3.7074 -2.03%
2017-05-11 0 4.440 4.310 4.440 4.400 4.440 61,000 270,600 4.4361 3.784 3.673 3.784 3.750 3.784 71,573 3.7808 1.14%
2017-05-10 0 4.390 4.270 4.390 - - 0 0 - 3.742 3.639 3.742 - - 0 - -0.23%
2017-05-09 0 4.400 4.320 4.430 4.380 4.400 60,000 263,385 4.3898 3.750 3.682 3.776 3.733 3.750 70,400 3.7413 4.02%
2017-05-08 0 4.230 4.220 4.480 4.230 4.300 4,600 19,558 4.2517 3.605 3.597 3.818 3.605 3.665 5,397 3.6237 -1.63%
2017-05-05 0 4.300 4.230 4.500 4.300 4.300 33,500 143,840 4.2937 3.665 3.605 3.835 3.665 3.665 39,306 3.6595 -0.69%
2017-05-04 0 4.330 4.250 4.330 - - 400 1,688 4.2200 3.690 3.622 3.690 - - 469 3.5966 -0.46%
2017-05-02 0 4.350 4.220 4.400 4.320 4.350 14,200 61,536 4.3335 3.707 3.597 3.750 3.682 3.707 16,661 3.6934 1.40%
2017-04-28 0 4.290 4.210 4.320 4.220 4.290 29,000 124,050 4.2776 3.656 3.588 3.682 3.597 3.656 34,026 3.6457 1.66%
2017-04-27 0 4.220 4.220 4.270 - - 0 0 - 3.597 3.597 3.639 - - 0 - 0.00%
2017-04-26 0 4.220 4.220 4.280 4.220 4.220 10,000 42,200 4.2200 3.597 3.597 3.648 3.597 3.597 11,733 3.5966 0.00%
2017-04-25 0 4.220 4.220 4.280 4.210 4.210 2,700 11,359 4.2070 3.597 3.597 3.648 3.588 3.588 3,168 3.5856 0.24%
2017-04-24 0 4.210 4.190 4.280 - - 0 0 - 3.588 3.571 3.648 - - 0 - 0.00%
2017-04-21 0 4.210 4.180 4.280 4.210 4.210 8,000 33,680 4.2100 3.588 3.563 3.648 3.588 3.588 9,387 3.5881 0.00%
2017-04-20 0 4.210 4.210 4.270 4.210 4.210 1,000 4,210 4.2100 3.588 3.588 3.639 3.588 3.588 1,173 3.5881 0.00%
2017-04-19 0 4.210 4.170 4.210 4.210 4.210 14,200 59,772 4.2093 3.588 3.554 3.588 3.588 3.588 16,661 3.5875 -1.86%
2017-04-18 0 4.290 4.210 4.290 - - 100 418 4.1800 3.656 3.588 3.656 - - 117 3.5625 -0.23%
2017-04-13 0 4.300 4.220 4.330 - - 0 0 - 3.665 3.597 3.690 - - 0 - 0.00%
2017-04-12 0 4.300 4.230 4.300 4.220 4.300 76,300 326,317 4.2768 3.665 3.605 3.665 3.597 3.665 89,525 3.6450 0.00%
2017-04-11 0 4.300 4.240 4.300 4.300 4.300 6,000 25,800 4.3000 3.665 3.614 3.665 3.665 3.665 7,040 3.6648 0.00%
2017-04-10 0 4.300 4.200 4.300 4.290 4.300 15,000 64,495 4.2997 3.665 3.580 3.665 3.656 3.665 17,600 3.6645 0.23%
2017-04-07 0 4.290 4.220 4.290 4.200 4.300 64,500 276,940 4.2936 3.656 3.597 3.656 3.580 3.665 75,680 3.6594 0.00%
2017-04-06 0 4.290 4.220 4.290 4.150 4.300 45,700 193,961 4.2442 3.656 3.597 3.656 3.537 3.665 53,621 3.6173 -0.23%
2017-04-05 0 4.300 4.230 4.300 4.200 4.300 32,000 135,700 4.2406 3.665 3.605 3.665 3.580 3.665 37,546 3.6142 2.14%
2017-04-03 0 4.210 4.210 4.270 4.210 4.210 2,100 8,839 4.2090 3.588 3.588 3.639 3.588 3.588 2,464 3.5873 -2.09%
2017-03-31 0 4.300 4.300 4.400 4.300 4.300 500 2,150 4.3000 3.665 3.665 3.750 3.665 3.665 587 3.6648 -0.46%
2017-03-30 0 4.320 4.310 4.390 4.320 4.320 3,800 16,392 4.3137 3.682 3.673 3.742 3.682 3.682 4,459 3.6765 -2.48%
2017-03-29 0 4.430 4.330 4.430 4.320 4.440 21,000 93,120 4.4343 3.776 3.690 3.776 3.682 3.784 24,640 3.7792 -0.23%
2017-03-28 0 4.440 4.310 4.440 4.440 4.440 7,500 33,300 4.4400 3.784 3.673 3.784 3.784 3.784 8,800 3.7841 0.00%
2017-03-27 0 4.440 4.330 4.440 4.440 4.450 85,000 377,800 4.4447 3.784 3.690 3.784 3.784 3.793 99,733 3.7881 -0.22%
2017-03-24 0 4.450 4.350 4.490 4.420 4.450 4,500 19,980 4.4400 3.793 3.707 3.827 3.767 3.793 5,280 3.7841 -1.11%
2017-03-23 0 4.500 4.420 4.500 4.400 4.500 111,500 500,225 4.4863 3.835 3.767 3.835 3.750 3.835 130,826 3.8236 0.90%
2017-03-22 0 4.460 4.340 4.460 4.500 4.500 20,000 90,000 4.5000 3.801 3.699 3.801 3.835 3.835 23,467 3.8353 -1.55%
2017-03-21 0 4.530 4.430 4.530 4.480 4.550 29,100 131,258 4.5106 3.861 3.776 3.861 3.818 3.878 34,144 3.8443 -0.44%
2017-03-20 0 4.550 4.550 4.600 4.360 4.510 21,500 96,660 4.4958 3.878 3.878 3.920 3.716 3.844 25,227 3.8317 1.11%
2017-03-17 0 4.500 4.430 4.500 4.330 4.500 152,300 677,076 4.4457 3.835 3.776 3.835 3.690 3.835 178,698 3.7889 -0.22%
2017-03-16 0 4.510 4.320 4.550 4.490 4.510 111,300 500,840 4.4999 3.844 3.682 3.878 3.827 3.844 130,591 3.8352 0.89%
2017-03-15 0 4.470 4.330 4.470 4.470 4.470 11,000 49,170 4.4700 3.810 3.690 3.810 3.810 3.810 12,907 3.8097 0.00%
2017-03-14 0 4.470 4.330 4.470 4.470 4.470 15,360 68,641 4.4688 3.810 3.690 3.810 3.810 3.810 18,022 3.8087 -0.22%
2017-03-13 0 4.480 4.480 4.550 4.330 4.500 94,300 422,069 4.4758 3.818 3.818 3.878 3.690 3.835 110,645 3.8146 2.28%
2017-03-10 0 4.380 4.220 4.400 4.350 4.380 2,500 10,935 4.3740 3.733 3.597 3.750 3.707 3.733 2,933 3.7279 0.69%
2017-03-09 0 4.350 4.260 4.350 4.290 4.400 46,100 200,362 4.3462 3.707 3.631 3.707 3.656 3.750 54,090 3.7042 2.35%
2017-03-08 0 4.250 4.250 4.400 4.180 4.390 29,000 123,610 4.2624 3.622 3.622 3.750 3.563 3.742 34,026 3.6328 -2.30%
2017-03-07 0 4.350 4.350 4.400 4.180 4.350 25,500 109,875 4.3088 3.707 3.707 3.750 3.563 3.707 29,920 3.6723 2.11%
2017-03-06 0 4.260 4.160 4.260 4.220 4.260 15,000 63,640 4.2427 3.631 3.545 3.631 3.597 3.631 17,600 3.6159 1.43%
2017-03-03 0 4.200 4.120 4.200 4.110 4.200 28,000 116,550 4.1625 3.580 3.511 3.580 3.503 3.580 32,853 3.5476 1.45%
2017-03-02 0 4.140 4.130 4.200 4.140 4.140 700 2,886 4.1229 3.528 3.520 3.580 3.528 3.528 821 3.5138 -1.43%
2017-03-01 0 4.200 4.130 4.200 - - 100 407 4.0700 3.580 3.520 3.580 - - 117 3.4688 -1.41%
2017-02-28 0 4.260 4.130 4.260 - - 0 0 - 3.631 3.520 3.631 - - 0 - 0.00%
2017-02-27 0 4.260 4.110 4.270 4.260 4.260 4,000 17,040 4.2600 3.631 3.503 3.639 3.631 3.631 4,693 3.6307 0.00%
2017-02-24 0 4.260 4.130 4.270 - - 0 0 - 3.631 3.520 3.639 - - 0 - 0.00%
2017-02-23 0 4.260 4.120 4.270 4.260 4.260 5,000 21,300 4.2600 3.631 3.511 3.639 3.631 3.631 5,867 3.6307 1.43%
2017-02-22 0 4.200 4.150 4.240 4.120 4.200 8,800 36,317 4.1269 3.580 3.537 3.614 3.511 3.580 10,325 3.5173 0.00%
2017-02-21 0 4.200 4.150 4.200 - - 0 0 - 3.580 3.537 3.580 - - 0 - 0.00%
2017-02-20 0 4.200 4.120 4.230 4.200 4.200 31,500 132,300 4.2000 3.580 3.511 3.605 3.580 3.580 36,960 3.5796 0.00%
2017-02-17 0 4.200 4.110 4.230 - - 0 0 - 3.580 3.503 3.605 - - 0 - 0.00%
2017-02-16 0 4.200 4.150 4.200 4.110 4.200 38,200 158,580 4.1513 3.580 3.537 3.580 3.503 3.580 44,821 3.5381 0.00%
2017-02-15 0 4.200 4.200 4.280 4.170 4.200 29,900 125,504 4.1975 3.580 3.580 3.648 3.554 3.580 35,082 3.5774 0.00%
2017-02-14 0 4.200 4.140 4.200 4.200 4.200 4,500 18,900 4.2000 3.580 3.528 3.580 3.580 3.580 5,280 3.5796 0.00%
2017-02-13 0 4.200 4.140 4.200 4.150 4.200 4,700 19,670 4.1851 3.580 3.528 3.580 3.537 3.580 5,515 3.5669 1.94%
2017-02-10 0 4.120 4.120 4.200 4.100 4.200 25,400 106,382 4.1883 3.511 3.511 3.580 3.494 3.580 29,802 3.5696 -3.06%
2017-02-09 0 4.250 4.120 4.250 - - 0 0 - 3.622 3.511 3.622 - - 0 - -0.47%
2017-02-08 0 4.270 4.210 4.350 4.200 4.270 22,700 96,265 4.2407 3.639 3.588 3.707 3.580 3.639 26,635 3.6143 3.64%
2017-02-07 0 4.120 4.120 4.250 4.120 4.120 1,300 5,346 4.1123 3.511 3.511 3.622 3.511 3.511 1,525 3.5048 -1.90%
2017-02-06 0 4.200 4.120 4.220 4.130 4.200 107,500 444,370 4.1337 3.580 3.511 3.597 3.520 3.580 126,133 3.5230 0.00%
2017-02-03 0 4.200 4.200 4.250 4.190 4.200 47,001 197,334 4.1985 3.580 3.580 3.622 3.571 3.580 55,148 3.5783 0.24%
2017-02-02 0 4.190 4.130 4.190 4.190 4.200 6,000 25,190 4.1983 3.571 3.520 3.571 3.571 3.580 7,040 3.5781 0.00%
2017-02-01 0 4.190 4.140 4.230 - - 0 0 - 3.571 3.528 3.605 - - 0 - 0.00%
2017-01-27 0 4.190 4.160 4.190 - - 0 0 - 3.571 3.545 3.571 - - 0 - -1.18%
2017-01-26 0 4.240 4.150 4.270 - - 0 0 - 3.614 3.537 3.639 - - 0 - 0.00%
2017-01-25 0 4.240 4.200 4.250 4.240 4.240 4,500 19,080 4.2400 3.614 3.580 3.622 3.614 3.614 5,280 3.6137 0.95%
2017-01-24 0 4.200 4.150 4.220 4.150 4.290 33,000 139,050 4.2136 3.580 3.537 3.597 3.537 3.656 38,720 3.5912 -0.47%
2017-01-23 0 4.220 4.160 4.340 - - 0 0 - 3.597 3.545 3.699 - - 0 - 0.00%
2017-01-20 0 4.220 4.220 4.330 4.210 4.320 37,000 159,675 4.3155 3.597 3.597 3.690 3.588 3.682 43,413 3.6780 -1.86%
2017-01-19 0 4.300 4.300 4.350 4.280 4.310 25,000 107,465 4.2986 3.665 3.665 3.707 3.648 3.673 29,333 3.6636 2.38%
2017-01-18 0 4.200 4.140 4.230 4.010 4.200 38,300 155,914 4.0709 3.580 3.528 3.605 3.418 3.580 44,938 3.4695 -1.41%
2017-01-17 0 4.260 4.120 4.300 4.250 4.260 7,100 30,179 4.2506 3.631 3.511 3.665 3.622 3.631 8,331 3.6227 0.00%
2017-01-16 0 4.260 4.020 4.260 - - 200 796 3.9800 3.631 3.426 3.631 - - 235 3.3921 -0.23%
2017-01-13 0 4.270 4.150 4.280 4.050 4.270 22,000 91,645 4.1657 3.639 3.537 3.648 3.452 3.639 25,813 3.5503 3.64%
2017-01-12 0 4.120 4.070 4.120 4.090 4.150 12,100 49,865 4.1211 3.511 3.469 3.511 3.486 3.537 14,197 3.5123 -0.72%
2017-01-11 0 4.150 4.150 4.240 4.150 4.210 14,100 58,870 4.1752 3.537 3.537 3.614 3.537 3.588 16,544 3.5584 -2.35%
2017-01-10 0 4.250 4.200 4.250 4.250 4.250 1,000 4,250 4.2500 3.622 3.580 3.622 3.622 3.622 1,173 3.6222 0.00%
2017-01-09 0 4.250 4.240 4.350 4.250 4.260 5,200 22,095 4.2490 3.622 3.614 3.707 3.622 3.631 6,101 3.6214 -2.30%
2017-01-06 0 4.350 4.290 4.350 - - 0 0 - 3.707 3.656 3.707 - - 0 - -1.36%
2017-01-05 0 4.410 4.400 4.490 4.400 4.410 16,400 72,159 4.3999 3.759 3.750 3.827 3.750 3.759 19,243 3.7500 -1.78%
2017-01-04 0 4.490 4.280 4.490 4.400 4.500 20,600 92,620 4.4961 3.827 3.648 3.827 3.750 3.835 24,171 3.8319 3.46%
2017-01-03 0 4.340 4.150 4.340 4.200 4.340 119,700 514,857 4.3012 3.699 3.537 3.699 3.580 3.699 140,447 3.6658 3.33%
2016-12-30 0 4.200 4.020 4.250 3.950 4.200 935,500 3,903,585 4.1727 3.580 3.426 3.622 3.366 3.580 1,097,647 3.5563 7.69%
2016-12-29 0 3.900 3.850 4.100 - - 0 0 - 3.324 3.281 3.494 - - 0 - 0.00%
2016-12-28 0 3.900 3.900 4.080 3.900 3.900 1,000 3,900 3.9000 3.324 3.324 3.477 3.324 3.324 1,173 3.3239 -2.26%
2016-12-23 0 3.990 3.900 3.990 3.990 3.990 20,000 79,800 3.9900 3.401 3.324 3.401 3.401 3.401 23,467 3.4006 0.00%
2016-12-22 0 3.990 3.950 3.990 3.820 4.000 290,100 1,139,089 3.9265 3.401 3.366 3.401 3.256 3.409 340,382 3.3465 -0.25%
2016-12-21 0 4.000 4.050 4.070 3.940 4.060 81,000 324,240 4.0030 3.409 3.452 3.469 3.358 3.460 95,039 3.4116 -3.15%
2016-12-20 0 4.130 4.120 4.220 4.110 4.220 16,300 67,377 4.1336 3.520 3.511 3.597 3.503 3.597 19,125 3.5229 -2.13%
2016-12-19 0 4.220 4.180 4.220 4.220 4.220 1,000 4,220 4.2200 3.597 3.563 3.597 3.597 3.597 1,173 3.5966 -0.71%
2016-12-16 0 4.250 4.250 4.300 4.250 4.300 4,000 17,100 4.2750 3.622 3.622 3.665 3.622 3.665 4,693 3.6435 -1.85%
2016-12-15 0 4.330 4.300 4.360 4.300 4.380 17,200 74,510 4.3320 3.690 3.665 3.716 3.665 3.733 20,181 3.6920 -1.81%
2016-12-14 0 4.410 4.410 4.460 4.200 4.480 31,900 140,146 4.3933 3.759 3.759 3.801 3.580 3.818 37,429 3.7443 0.00%
2016-12-13 0 4.410 4.310 4.370 4.220 4.500 153,500 682,465 4.4460 3.759 3.673 3.724 3.597 3.835 180,106 3.7893 -0.68%
2016-12-12 0 4.440 4.320 4.480 4.300 4.500 73,000 325,680 4.4614 3.784 3.682 3.818 3.665 3.835 85,653 3.8023 -1.33%
2016-12-09 0 4.500 4.410 4.530 4.410 4.500 132,450 591,522 4.4660 3.835 3.759 3.861 3.759 3.835 155,407 3.8063 0.00%
2016-12-08 0 4.500 4.500 4.530 4.420 4.500 12,500 56,200 4.4960 3.835 3.835 3.861 3.767 3.835 14,667 3.8318 0.00%
2016-12-07 0 4.500 4.420 4.500 4.490 4.500 40,200 180,677 4.4945 3.835 3.767 3.835 3.827 3.835 47,168 3.8305 0.00%
2016-12-06 0 4.500 4.410 4.500 4.410 4.500 77,400 345,848 4.4683 3.835 3.759 3.835 3.759 3.835 90,815 3.8083 0.00%
2016-12-05 0 4.500 4.400 4.500 4.490 4.500 45,000 202,395 4.4977 3.835 3.750 3.835 3.827 3.835 52,800 3.8333 0.00%
2016-12-02 0 4.500 4.410 4.500 4.420 4.500 17,900 79,813 4.4588 3.835 3.759 3.835 3.767 3.835 21,003 3.8002 0.00%
2016-12-01 0 4.500 4.440 4.520 4.490 4.500 26,500 119,120 4.4951 3.835 3.784 3.852 3.827 3.835 31,093 3.8311 0.00%
2016-11-30 0 4.500 4.450 4.510 4.450 4.520 61,400 274,410 4.4692 3.835 3.793 3.844 3.793 3.852 72,042 3.8090 -0.22%
2016-11-29 0 4.510 4.510 4.550 4.500 4.510 5,000 22,510 4.5020 3.844 3.844 3.878 3.835 3.844 5,867 3.8370 -1.31%
2016-11-28 0 4.570 4.510 4.570 4.510 4.570 8,000 36,445 4.5556 3.895 3.844 3.895 3.844 3.895 9,387 3.8827 1.11%
2016-11-25 0 4.520 4.510 4.630 4.500 4.680 56,100 255,431 4.5531 3.852 3.844 3.946 3.835 3.989 65,824 3.8805 -3.42%
2016-11-24 0 4.680 4.680 4.700 4.520 4.680 202,600 932,278 4.6016 3.989 3.989 4.006 3.852 3.989 237,716 3.9218 3.54%
2016-11-23 0 4.520 4.420 4.540 4.220 4.520 21,000 93,530 4.4538 3.852 3.767 3.869 3.597 3.852 24,640 3.7959 2.26%
2016-11-22 0 4.420 4.420 4.580 4.410 4.600 50,000 224,510 4.4902 3.767 3.767 3.903 3.759 3.920 58,666 3.8269 -1.34%
2016-11-21 0 4.480 4.350 4.480 4.320 4.490 95,700 421,514 4.4045 3.818 3.707 3.818 3.682 3.827 112,287 3.7539 1.82%
2016-11-18 0 4.400 4.400 4.450 4.390 4.400 14,500 63,755 4.3969 3.750 3.750 3.793 3.742 3.750 17,013 3.7474 0.00%
2016-11-17 0 4.400 4.400 4.450 4.260 4.400 57,800 251,963 4.3592 3.750 3.750 3.793 3.631 3.750 67,818 3.7153 0.00%
2016-11-16 0 4.400 4.320 4.450 4.390 4.400 130,000 571,930 4.3995 3.750 3.682 3.793 3.742 3.750 152,532 3.7496 0.00%
2016-11-15 0 4.400 4.320 4.450 4.350 4.400 20,000 87,500 4.3750 3.750 3.682 3.793 3.707 3.750 23,467 3.7287 -0.23%
2016-11-14 0 4.410 4.410 4.420 4.310 4.400 47,700 206,824 4.3359 3.759 3.759 3.767 3.673 3.750 55,968 3.6954 0.23%
2016-11-11 0 4.400 4.200 4.450 4.400 4.400 10,000 44,000 4.4000 3.750 3.580 3.793 3.750 3.750 11,733 3.7500 0.00%
2016-11-10 0 4.400 4.300 4.450 4.400 4.400 31,000 136,400 4.4000 3.750 3.665 3.793 3.750 3.750 36,373 3.7500 0.00%
2016-11-09 0 4.400 4.330 4.400 4.300 4.400 106,500 459,355 4.3132 3.750 3.690 3.750 3.665 3.750 124,959 3.6760 -0.90%
2016-11-08 0 4.440 4.360 4.450 4.350 4.450 200,100 876,042 4.3780 3.784 3.716 3.793 3.707 3.793 234,783 3.7313 -1.77%
2016-11-07 0 4.520 4.420 4.520 4.510 4.520 71,000 320,285 4.5111 3.852 3.767 3.852 3.844 3.852 83,306 3.8447 -0.44%
2016-11-04 0 4.540 4.540 4.650 4.520 4.650 170,400 786,210 4.6139 3.869 3.869 3.963 3.852 3.963 199,935 3.9323 -2.99%
2016-11-03 0 4.680 4.560 4.680 4.650 4.680 44,000 204,715 4.6526 3.989 3.886 3.989 3.963 3.989 51,626 3.9653 0.21%
2016-11-02 0 4.670 4.610 4.680 4.580 4.670 51,500 237,240 4.6066 3.980 3.929 3.989 3.903 3.980 60,426 3.9261 0.86%
2016-11-01 0 4.630 4.620 4.690 4.630 4.700 109,200 512,164 4.6901 3.946 3.938 3.997 3.946 4.006 128,127 3.9973 -1.28%
2016-10-31 0 4.690 4.620 4.700 4.620 4.690 97,000 450,345 4.6427 3.997 3.938 4.006 3.938 3.997 113,813 3.9569 -0.21%
2016-10-28 0 4.700 4.600 4.700 4.550 4.700 89,500 414,665 4.6331 4.006 3.920 4.006 3.878 4.006 105,013 3.9487 2.17%
2016-10-27 0 4.600 4.530 4.680 4.520 4.680 32,000 146,910 4.5909 3.920 3.861 3.989 3.852 3.989 37,546 3.9128 -0.65%
2016-10-26 0 4.630 4.610 4.680 4.610 4.730 178,000 830,218 4.6641 3.946 3.929 3.989 3.929 4.031 208,852 3.9751 -1.49%
2016-10-25 0 4.700 4.650 4.700 4.500 4.700 1,394,500 6,325,291 4.5359 4.006 3.963 4.006 3.835 4.006 1,636,203 3.8658 4.44%
2016-10-24 0 4.500 4.400 4.540 4.390 4.550 203,000 904,935 4.4578 3.835 3.750 3.869 3.742 3.878 238,185 3.7993 2.27%
2016-10-20 0 4.400 4.250 4.430 4.220 4.400 169,000 733,596 4.3408 3.750 3.622 3.776 3.597 3.750 198,292 3.6996 5.01%
2016-10-19 0 4.190 4.160 4.230 4.170 4.190 17,300 72,453 4.1880 3.571 3.545 3.605 3.554 3.571 20,299 3.5694 0.00%
2016-10-18 0 4.190 4.160 4.200 4.150 4.230 209,700 879,380 4.1935 3.571 3.545 3.580 3.537 3.605 246,046 3.5740 -0.95%
2016-10-17 0 4.230 4.120 4.240 4.120 4.240 47,900 201,832 4.2136 3.605 3.511 3.614 3.511 3.614 56,202 3.5912 0.71%
2016-10-14 0 4.200 4.120 4.200 4.050 4.200 69,700 291,625 4.1840 3.580 3.511 3.580 3.452 3.580 81,781 3.5659 0.72%
2016-10-13 0 4.170 4.180 4.230 4.100 4.250 96,000 400,145 4.1682 3.554 3.563 3.605 3.494 3.622 112,639 3.5524 -1.88%
2016-10-12 0 4.250 4.110 4.300 4.000 4.250 386,100 1,599,160 4.1418 3.622 3.503 3.665 3.409 3.622 453,021 3.5300 5.20%
2016-10-11 0 4.040 3.980 4.050 3.800 4.140 535,000 2,150,085 4.0189 3.443 3.392 3.452 3.239 3.528 627,729 3.4252 4.12%
2016-10-07 0 3.880 3.780 3.900 3.790 3.880 132,000 505,780 3.8317 3.307 3.222 3.324 3.230 3.307 154,879 3.2656 2.37%
2016-10-06 0 3.790 3.720 3.790 3.640 3.800 35,000 130,550 3.7300 3.230 3.170 3.230 3.102 3.239 41,066 3.1790 1.61%
2016-10-05 0 3.730 3.650 3.750 3.650 3.730 41,500 153,750 3.7048 3.179 3.111 3.196 3.111 3.179 48,693 3.1575 0.81%
2016-10-04 0 3.700 3.690 3.700 3.600 3.700 39,000 141,950 3.6397 3.153 3.145 3.153 3.068 3.153 45,760 3.1021 2.78%
2016-10-03 0 3.600 3.560 3.600 3.560 3.600 38,800 139,316 3.5906 3.068 3.034 3.068 3.034 3.068 45,525 3.0602 0.00%
2016-09-30 0 3.600 3.560 3.600 3.600 3.600 30,000 108,000 3.6000 3.068 3.034 3.068 3.068 3.068 35,200 3.0682 0.00%
2016-09-29 0 3.600 3.560 3.610 3.560 3.600 78,500 282,315 3.5964 3.068 3.034 3.077 3.034 3.068 92,106 3.0651 0.00%
2016-09-28 0 3.600 3.550 3.600 3.600 3.600 30,000 108,000 3.6000 3.068 3.026 3.068 3.068 3.068 35,200 3.0682 0.00%
2016-09-27 0 3.600 3.550 3.670 - - 0 0 - 3.068 3.026 3.128 - - 0 - 0.00%
2016-09-26 0 3.600 3.540 3.600 3.520 3.600 26,700 96,000 3.5955 3.068 3.017 3.068 3.000 3.068 31,328 3.0644 0.00%
2016-09-23 0 3.600 3.550 3.600 3.600 3.600 21,000 75,600 3.6000 3.068 3.026 3.068 3.068 3.068 24,640 3.0682 0.00%
2016-09-22 0 3.600 3.540 3.600 3.520 3.600 83,900 299,523 3.5700 3.068 3.017 3.068 3.000 3.068 98,442 3.0426 1.41%
2016-09-21 0 3.550 3.530 3.550 3.380 3.550 160,000 556,440 3.4778 3.026 3.009 3.026 2.881 3.026 187,732 2.9640 -1.39%
2016-09-20 0 3.600 3.480 3.620 3.520 3.600 75,000 265,740 3.5432 3.068 2.966 3.085 3.000 3.068 87,999 3.0198 2.27%
2016-09-19 0 3.520 3.480 3.520 3.520 3.520 20,000 70,400 3.5200 3.000 2.966 3.000 3.000 3.000 23,467 3.0000 0.00%
2016-09-15 0 3.520 3.460 3.520 - - 0 0 - 3.000 2.949 3.000 - - 0 - 0.00%
2016-09-14 0 3.520 3.460 3.520 3.520 3.520 10,000 35,200 3.5200 3.000 2.949 3.000 3.000 3.000 11,733 3.0000 0.00%
2016-09-13 0 3.520 3.460 3.540 3.450 3.530 51,600 180,470 3.4975 3.000 2.949 3.017 2.940 3.009 60,544 2.9808 0.00%
2016-09-12 0 3.520 3.460 3.520 3.520 3.520 500 1,760 3.5200 3.000 2.949 3.000 3.000 3.000 587 3.0000 0.57%
2016-09-09 0 3.500 3.470 3.500 3.510 3.530 2,200 7,736 3.5164 2.983 2.957 2.983 2.991 3.009 2,581 2.9969 0.29%
2016-09-08 0 3.490 3.460 3.500 3.460 3.550 237,000 831,900 3.5101 2.974 2.949 2.983 2.949 3.026 278,078 2.9916 -0.29%
2016-09-07 0 3.500 3.470 3.500 3.470 3.510 142,500 498,975 3.5016 2.983 2.957 2.983 2.957 2.991 167,199 2.9843 0.00%
2016-09-06 0 3.500 3.460 3.490 3.490 3.500 80,600 281,591 3.4937 2.983 2.949 2.974 2.974 2.983 94,570 2.9776 0.00%
2016-09-05 0 3.500 3.460 3.500 3.450 3.500 176,100 614,633 3.4902 2.983 2.949 2.983 2.940 2.983 206,623 2.9747 0.00%
2016-09-02 0 3.500 3.460 3.500 3.460 3.500 131,100 458,206 3.4951 2.983 2.949 2.983 2.949 2.983 153,823 2.9788 0.00%
2016-09-01 0 3.500 3.460 3.500 3.440 3.600 329,000 1,149,885 3.4951 2.983 2.949 2.983 2.932 3.068 386,024 2.9788 1.45%
2016-08-31 0 3.450 3.450 3.480 3.450 3.450 8,500 29,325 3.4500 2.940 2.940 2.966 2.940 2.940 9,973 2.9404 -0.86%
2016-08-30 0 3.480 3.450 3.470 3.460 3.490 49,000 170,355 3.4766 2.966 2.940 2.957 2.949 2.974 57,493 2.9631 0.00%
2016-08-29 0 3.480 3.450 3.480 3.440 3.480 64,000 222,030 3.4692 2.966 2.940 2.966 2.932 2.966 75,093 2.9567 0.00%
2016-08-26 0 3.480 3.450 3.480 3.450 3.490 163,500 568,955 3.4798 2.966 2.940 2.966 2.940 2.974 191,839 2.9658 0.00%
2016-08-25 0 3.480 3.470 3.480 3.480 3.490 76,000 264,880 3.4853 2.966 2.957 2.966 2.966 2.974 89,173 2.9704 0.29%
2016-08-24 0 3.470 3.430 3.470 3.440 3.470 70,500 243,435 3.4530 2.957 2.923 2.957 2.932 2.957 82,719 2.9429 0.87%
2016-08-23 0 3.440 3.440 3.480 3.440 3.490 337,000 1,166,795 3.4623 2.932 2.932 2.966 2.932 2.974 395,411 2.9508 0.00%
2016-08-22 0 3.440 3.390 3.460 3.360 3.530 1,095,000 3,732,365 3.4086 2.932 2.889 2.949 2.864 3.009 1,284,792 2.9050 -5.75%
2016-08-19 0 3.650 3.510 3.650 3.470 3.650 64,000 223,990 3.4998 3.111 2.991 3.111 2.957 3.111 75,093 2.9828 4.58%
2016-08-18 0 3.490 3.450 3.490 3.450 3.500 65,600 228,890 3.4892 2.974 2.940 2.974 2.940 2.983 76,970 2.9737 0.00%
2016-08-17 0 3.490 3.460 3.490 3.440 3.500 60,000 209,160 3.4860 2.974 2.949 2.974 2.932 2.983 70,400 2.9710 0.00%
2016-08-16 0 3.490 3.430 3.490 3.430 3.500 195,100 677,250 3.4713 2.974 2.923 2.974 2.923 2.983 228,916 2.9585 0.00%
2016-08-15 0 3.490 3.460 3.490 3.470 3.500 50,000 174,600 3.4920 2.974 2.949 2.974 2.957 2.983 58,666 2.9762 0.00%
2016-08-12 0 3.490 3.460 3.490 3.460 3.500 47,000 164,160 3.4928 2.974 2.949 2.974 2.949 2.983 55,146 2.9768 -0.29%
2016-08-11 0 3.500 3.440 3.500 3.490 3.500 60,000 209,800 3.4967 2.983 2.932 2.983 2.974 2.983 70,400 2.9801 0.00%
2016-08-10 0 3.500 3.440 3.500 3.490 3.500 40,000 139,790 3.4948 2.983 2.932 2.983 2.974 2.983 46,933 2.9785 0.29%
2016-08-09 0 3.490 3.440 3.490 3.420 3.490 96,000 331,700 3.4552 2.974 2.932 2.974 2.915 2.974 112,639 2.9448 -0.29%
2016-08-08 0 3.500 3.420 3.500 3.490 3.500 90,000 314,780 3.4976 2.983 2.915 2.983 2.974 2.983 105,599 2.9809 0.29%
2016-08-05 0 3.490 3.480 3.490 3.490 3.580 112,000 391,880 3.4989 2.974 2.966 2.974 2.974 3.051 131,413 2.9821 -0.29%
2016-08-04 0 3.500 3.410 3.500 3.390 3.500 150,100 521,745 3.4760 2.983 2.906 2.983 2.889 2.983 176,116 2.9625 0.29%
2016-08-03 0 3.490 3.410 3.490 3.420 3.500 81,500 282,375 3.4647 2.974 2.906 2.974 2.915 2.983 95,626 2.9529 0.00%
2016-08-01 0 3.490 3.410 3.490 3.420 3.500 60,000 208,775 3.4796 2.974 2.906 2.974 2.915 2.983 70,400 2.9656 0.00%
2016-07-29 0 3.490 3.450 3.490 3.410 3.510 93,500 324,005 3.4653 2.974 2.940 2.974 2.906 2.991 109,706 2.9534 -0.85%
2016-07-28 0 3.520 3.520 3.580 3.520 3.620 91,200 325,369 3.5676 3.000 3.000 3.051 3.000 3.085 107,007 3.0406 -4.09%
2016-07-27 0 3.670 3.670 3.690 3.610 3.800 293,700 1,086,803 3.7004 3.128 3.128 3.145 3.077 3.239 344,606 3.1538 5.16%
2016-07-26 0 3.490 3.400 3.600 3.350 3.490 65,900 227,293 3.4491 2.974 2.898 3.068 2.855 2.974 77,322 2.9396 2.65%
2016-07-25 0 3.400 3.400 3.590 3.340 3.500 221,100 765,327 3.4615 2.898 2.898 3.060 2.847 2.983 259,422 2.9501 -2.58%
2016-07-22 0 3.490 3.350 3.490 3.480 3.490 19,100 66,525 3.4830 2.974 2.855 2.974 2.966 2.974 22,411 2.9685 4.80%
2016-07-21 0 3.330 3.260 3.420 - - 0 0 - 2.838 2.778 2.915 - - 0 - 0.00%
2016-07-20 0 3.330 3.330 3.500 3.150 3.400 120,253 396,851 3.3001 2.838 2.838 2.983 2.685 2.898 141,096 2.8126 -0.60%
2016-07-19 0 3.350 3.350 3.440 3.120 3.500 163,000 549,655 3.3721 2.855 2.855 2.932 2.659 2.983 191,252 2.8740 -2.90%
2016-07-18 0 3.450 3.450 3.510 3.410 3.550 65,000 227,740 3.5037 2.940 2.940 2.991 2.906 3.026 76,266 2.9861 -2.82%
2016-07-15 0 3.550 3.550 3.560 3.550 3.650 20,000 71,075 3.5538 3.026 3.026 3.034 3.026 3.111 23,467 3.0288 0.00%
2016-07-14 0 3.550 3.550 3.600 3.540 3.710 119,200 430,926 3.6152 3.026 3.026 3.068 3.017 3.162 139,860 3.0811 -5.08%
2016-07-13 0 3.740 3.710 3.740 3.670 3.880 69,100 260,405 3.7685 3.188 3.162 3.188 3.128 3.307 81,077 3.2118 -1.58%
2016-07-12 0 3.800 3.790 3.830 3.790 3.990 88,700 342,393 3.8601 3.239 3.230 3.264 3.230 3.401 104,074 3.2899 -5.00%
2016-07-11 0 4.000 3.900 4.000 3.900 4.050 645,500 2,584,070 4.0032 3.409 3.324 3.409 3.324 3.452 757,382 3.4118 -1.23%
2016-07-08 0 4.050 4.010 4.040 3.880 4.060 709,500 2,830,826 3.9899 3.452 3.418 3.443 3.307 3.460 832,475 3.4005 1.76%
2016-07-07 0 3.980 3.900 3.980 3.890 3.980 229,500 905,595 3.9459 3.392 3.324 3.392 3.315 3.392 269,278 3.3630 2.05%
2016-07-06 0 3.900 3.800 3.900 3.770 3.900 409,500 1,560,400 3.8105 3.324 3.239 3.324 3.213 3.324 480,477 3.2476 1.30%
2016-07-05 0 3.850 3.750 3.850 3.700 3.930 1,496,400 5,667,484 3.7874 3.281 3.196 3.281 3.153 3.349 1,755,765 3.2279 1.85%
2016-07-04 0 3.780 3.620 3.780 3.700 3.800 40,000 149,825 3.7456 3.222 3.085 3.222 3.153 3.239 46,933 3.1923 0.53%
2016-06-30 0 3.760 3.710 3.760 3.720 3.850 2,579,000 9,782,385 3.7931 3.205 3.162 3.205 3.170 3.281 3,026,008 3.2328 -0.53%
2016-06-29 0 3.780 3.720 3.800 3.690 3.780 1,283,100 4,802,801 3.7431 3.222 3.170 3.239 3.145 3.222 1,505,495 3.1902 2.16%
2016-06-28 0 3.700 3.690 3.720 3.560 3.700 642,600 2,353,541 3.6625 3.153 3.145 3.170 3.034 3.153 753,979 3.1215 0.27%
2016-06-27 0 3.690 3.600 3.690 3.590 3.690 136,000 494,280 3.6344 3.145 3.068 3.145 3.060 3.145 159,572 3.0975 2.50%
2016-06-24 0 3.600 3.560 3.610 3.510 3.620 256,500 921,950 3.5943 3.068 3.034 3.077 2.991 3.085 300,958 3.0634 -1.37%
2016-06-23 0 3.650 3.550 3.680 3.590 3.660 280,000 1,011,690 3.6132 3.111 3.026 3.136 3.060 3.119 328,531 3.0794 -2.14%
2016-06-22 0 3.730 3.680 3.730 3.580 3.730 2,697,500 9,873,575 3.6603 3.179 3.136 3.179 3.051 3.179 3,165,047 3.1196 4.19%
2016-06-21 0 3.580 3.540 3.600 3.530 3.630 787,600 2,789,655 3.5420 3.051 3.017 3.068 3.009 3.094 924,112 3.0187 -1.10%
2016-06-20 0 3.620 3.560 3.620 3.530 3.620 6,217,500 22,239,625 3.5769 3.085 3.034 3.085 3.009 3.085 7,295,155 3.0485 3.43%
2016-06-17 0 3.500 3.500 3.560 3.500 3.500 630,000 2,205,000 3.5000 2.983 2.983 3.034 2.983 2.983 739,195 2.9830 -1.41%
2016-06-16 0 3.550 3.550 3.560 3.400 3.580 353,000 1,219,340 3.4542 3.026 3.026 3.034 2.898 3.051 414,184 2.9440 -1.39%
2016-06-15 0 3.600 3.440 3.600 3.350 3.600 1,034,600 3,541,670 3.4232 3.068 2.932 3.068 2.855 3.068 1,213,923 2.9175 9.09%
2016-06-14 0 3.300 3.210 3.690 3.250 3.300 66,900 219,131 3.2755 2.813 2.736 3.145 2.770 2.813 78,496 2.7916 1.54%
2016-06-13 0 3.250 3.160 3.260 3.140 3.260 381,000 1,236,960 3.2466 2.770 2.693 2.778 2.676 2.778 447,037 2.7670 0.00%
2016-06-10 0 3.250 3.150 3.250 3.250 3.250 10,000 32,500 3.2500 2.770 2.685 2.770 2.770 2.770 11,733 2.7699 0.00%
2016-06-08 0 3.250 3.210 3.260 3.200 3.250 55,000 176,150 3.2027 2.770 2.736 2.778 2.727 2.770 64,533 2.7296 1.56%
2016-06-07 0 3.200 3.200 3.210 3.120 3.120 500 1,560 3.1200 2.727 2.727 2.736 2.659 2.659 587 2.6591 0.00%
2016-06-06 0 3.200 3.200 3.210 3.200 3.200 1,600 5,115 3.1969 2.727 2.727 2.736 2.727 2.727 1,877 2.7246 0.00%
2016-06-03 0 3.200 3.110 3.250 - - 0 0 - 2.727 2.651 2.770 - - 0 - 0.00%
2016-06-02 0 3.200 3.110 3.210 3.200 3.210 55,900 178,870 3.1998 2.727 2.651 2.736 2.727 2.736 65,589 2.7271 0.00%
2016-06-01 0 3.200 3.110 3.220 3.110 3.200 62,000 198,220 3.1971 2.727 2.651 2.744 2.651 2.727 72,746 2.7248 1.88%
2016-05-31 0 3.200 3.200 3.280 3.200 3.200 10,000 32,000 3.2000 2.677 2.677 2.744 2.677 2.677 11,953 2.6771 0.00%
2016-05-30 0 3.200 3.150 3.230 3.200 3.200 22,000 70,400 3.2000 2.677 2.635 2.702 2.677 2.677 26,297 2.6771 0.00%
2016-05-27 0 3.200 3.110 3.200 3.200 3.200 4,000 12,800 3.2000 2.677 2.602 2.677 2.677 2.677 4,781 2.6771 0.63%
2016-05-26 0 3.180 3.100 3.200 3.050 3.190 127,500 394,970 3.0978 2.660 2.593 2.677 2.552 2.669 152,405 2.5916 0.32%
2016-05-25 0 3.170 3.070 3.180 3.150 3.170 95,500 301,740 3.1596 2.652 2.568 2.660 2.635 2.652 114,155 2.6433 0.63%
2016-05-24 0 3.150 3.120 3.150 3.110 3.150 26,400 82,824 3.1373 2.635 2.610 2.635 2.602 2.635 31,557 2.6246 -1.56%
2016-05-23 0 3.200 3.090 3.200 3.080 3.250 12,000 38,495 3.2079 2.677 2.585 2.677 2.577 2.719 14,344 2.6837 -0.31%
2016-05-20 0 3.210 3.150 3.250 3.100 3.210 10,300 32,682 3.1730 2.685 2.635 2.719 2.593 2.685 12,312 2.6545 0.94%
2016-05-19 0 3.180 3.080 3.180 3.010 3.180 60,800 187,504 3.0839 2.660 2.577 2.660 2.518 2.660 72,676 2.5800 -0.62%
2016-05-18 0 3.200 3.090 3.200 3.150 3.200 20,000 63,500 3.1750 2.677 2.585 2.677 2.635 2.677 23,907 2.6562 0.00%
2016-05-17 0 3.200 3.050 3.200 3.180 3.200 32,100 102,308 3.1872 2.677 2.552 2.677 2.660 2.677 38,370 2.6663 0.95%
2016-05-16 0 3.170 3.020 3.170 3.160 3.170 68,500 216,760 3.1644 2.652 2.526 2.652 2.644 2.652 81,880 2.6473 0.32%
2016-05-13 0 3.160 3.070 3.160 3.160 3.160 100,000 316,000 3.1600 2.644 2.568 2.644 2.644 2.644 119,534 2.6436 0.00%
2016-05-12 0 3.160 3.160 3.180 3.160 3.170 91,500 289,180 3.1604 2.644 2.644 2.660 2.644 2.652 109,373 2.6440 0.00%
2016-05-11 0 3.160 3.020 3.160 3.050 3.160 176,500 557,025 3.1559 2.644 2.526 2.644 2.552 2.644 210,977 2.6402 -0.32%
2016-05-10 0 3.170 3.020 3.170 - - 200 594 2.9700 2.652 2.526 2.652 - - 239 2.4847 -0.31%
2016-05-09 0 3.180 3.150 3.180 3.140 3.240 5,500 17,320 3.1491 2.660 2.635 2.660 2.627 2.711 6,574 2.6345 -1.85%
2016-05-06 0 3.240 3.110 3.240 3.200 3.250 117,000 376,650 3.2192 2.711 2.602 2.711 2.677 2.719 139,854 2.6932 1.25%
2016-05-05 0 3.200 3.150 3.250 3.200 3.200 3,000 9,600 3.2000 2.677 2.635 2.719 2.677 2.677 3,586 2.6771 -1.54%
2016-05-04 0 3.250 3.110 3.250 3.120 3.270 27,500 86,645 3.1507 2.719 2.602 2.719 2.610 2.736 32,872 2.6359 1.56%
2016-05-03 0 3.200 3.100 3.200 3.100 3.200 23,600 75,425 3.1960 2.677 2.593 2.677 2.593 2.677 28,210 2.6737 0.95%
2016-04-29 0 3.170 3.050 3.170 3.050 3.170 33,500 104,535 3.1204 2.652 2.552 2.652 2.552 2.652 40,044 2.6105 0.96%
2016-04-28 0 3.140 3.070 3.140 - - 400 1,212 3.0300 2.627 2.568 2.627 - - 478 2.5349 0.00%
2016-04-27 0 3.140 3.070 3.150 3.100 3.140 140,500 440,970 3.1386 2.627 2.568 2.635 2.593 2.627 167,945 2.6257 0.00%
2016-04-26 0 3.140 3.120 3.140 3.110 3.150 81,500 254,715 3.1253 2.627 2.610 2.627 2.602 2.635 97,420 2.6146 0.00%
2016-04-25 0 3.140 3.060 3.140 3.070 3.150 97,500 300,935 3.0865 2.627 2.560 2.627 2.568 2.635 116,545 2.5821 0.00%
2016-04-22 0 3.140 3.110 3.140 3.100 3.150 79,600 247,091 3.1042 2.627 2.602 2.627 2.593 2.635 95,149 2.5969 2.95%
2016-04-21 0 3.050 3.050 3.090 3.030 3.060 61,500 187,705 3.0521 2.552 2.552 2.585 2.535 2.560 73,513 2.5534 -0.97%
2016-04-20 0 3.080 3.030 3.080 2.930 3.090 1,500 4,550 3.0333 2.577 2.535 2.577 2.451 2.585 1,793 2.5376 0.00%
2016-04-19 0 3.080 3.010 3.080 2.950 3.090 47,300 143,353 3.0307 2.577 2.518 2.577 2.468 2.585 56,539 2.5355 1.65%
2016-04-18 0 3.030 3.040 3.100 3.010 3.100 36,200 108,993 3.0109 2.535 2.543 2.593 2.518 2.593 43,271 2.5188 -1.94%
2016-04-15 0 3.090 2.980 3.090 3.080 3.090 40,700 125,331 3.0794 2.585 2.493 2.585 2.577 2.585 48,650 2.5762 1.31%
2016-04-14 0 3.050 2.980 3.050 3.010 3.050 10,000 30,260 3.0260 2.552 2.493 2.552 2.518 2.552 11,953 2.5315 1.33%
2016-04-13 0 3.010 3.010 3.050 3.010 3.060 78,500 236,785 3.0164 2.518 2.518 2.552 2.518 2.560 93,834 2.5235 -1.63%
2016-04-12 0 3.060 3.010 3.060 3.000 3.060 23,000 69,450 3.0196 2.560 2.518 2.560 2.510 2.560 27,493 2.5261 3.38%
2016-04-11 0 2.960 2.960 3.050 2.910 3.000 51,500 153,775 2.9859 2.476 2.476 2.552 2.434 2.510 61,560 2.4980 -1.33%
2016-04-08 0 3.000 2.920 3.000 2.890 3.000 37,000 110,625 2.9899 2.510 2.443 2.510 2.418 2.510 44,227 2.5013 0.33%
2016-04-07 0 2.990 2.990 3.000 2.990 2.990 230,700 689,767 2.9899 2.501 2.501 2.510 2.501 2.501 275,764 2.5013 0.00%
2016-04-06 0 2.990 2.880 2.990 - - 0 0 - 2.501 2.409 2.501 - - 0 - 0.00%
2016-04-05 0 2.990 2.910 2.990 2.990 2.990 20,000 59,800 2.9900 2.501 2.434 2.501 2.501 2.501 23,907 2.5014 0.00%
2016-04-01 0 2.990 2.920 3.000 2.890 3.000 247,200 736,056 2.9776 2.501 2.443 2.510 2.418 2.510 295,487 2.4910 -0.33%
2016-03-31 0 3.000 2.970 3.000 2.950 3.000 71,500 212,615 2.9736 2.510 2.485 2.510 2.468 2.510 85,466 2.4877 2.39%
2016-03-30 0 2.930 2.930 2.960 2.850 2.930 103,000 299,185 2.9047 2.451 2.451 2.476 2.384 2.451 123,120 2.4300 0.00%
2016-03-29 0 2.930 2.850 2.930 2.930 2.940 30,000 88,125 2.9375 2.451 2.384 2.451 2.451 2.460 35,860 2.4575 1.38%
2016-03-24 0 2.890 2.840 2.890 2.780 2.900 235,000 663,580 2.8237 2.418 2.376 2.418 2.326 2.426 280,904 2.3623 -1.37%
2016-03-23 0 2.930 2.860 2.930 2.900 2.930 13,000 37,895 2.9150 2.451 2.393 2.451 2.426 2.451 15,539 2.4386 0.34%
2016-03-22 0 2.920 2.860 2.920 - - 400 1,124 2.8100 2.443 2.393 2.443 - - 478 2.3508 -0.34%
2016-03-21 0 2.930 2.860 2.930 - - 0 0 - 2.451 2.393 2.451 - - 0 - -0.34%
2016-03-18 0 2.940 2.860 2.940 2.780 2.950 118,500 335,200 2.8287 2.460 2.393 2.460 2.326 2.468 141,647 2.3664 2.08%
2016-03-17 0 2.880 2.880 2.900 2.840 2.850 17,000 48,430 2.8488 2.409 2.409 2.426 2.376 2.384 20,321 2.3833 -0.35%
2016-03-16 0 2.890 2.860 2.950 - - 0 0 - 2.418 2.393 2.468 - - 0 - 0.00%
2016-03-15 0 2.890 2.860 2.940 - - 0 0 - 2.418 2.393 2.460 - - 0 - 0.00%
2016-03-14 0 2.890 2.870 2.960 - - 0 0 - 2.418 2.401 2.476 - - 0 - 0.00%
2016-03-11 0 2.890 2.890 2.940 2.890 2.890 5,700 16,473 2.8900 2.418 2.418 2.460 2.418 2.418 6,813 2.4177 -2.03%
2016-03-10 0 2.950 2.890 2.950 2.950 2.950 50,000 147,500 2.9500 2.468 2.418 2.468 2.468 2.468 59,767 2.4679 0.00%
2016-03-09 0 2.950 2.890 2.970 - - 0 0 - 2.468 2.418 2.485 - - 0 - 0.00%
2016-03-08 0 2.950 2.860 2.950 - - 0 0 - 2.468 2.393 2.468 - - 0 - 0.00%
2016-03-07 0 2.950 2.900 2.970 - - 0 0 - 2.468 2.426 2.485 - - 0 - 0.00%
2016-03-04 0 2.950 2.870 2.950 - - 0 0 - 2.468 2.401 2.468 - - 0 - 0.00%
2016-03-03 0 2.950 2.900 2.950 - - 0 0 - 2.468 2.426 2.468 - - 0 - 0.00%
2016-03-02 0 2.950 2.900 2.950 2.950 2.950 83,000 244,850 2.9500 2.468 2.426 2.468 2.468 2.468 99,213 2.4679 0.00%
2016-03-01 0 2.950 2.950 2.960 2.850 2.950 178,000 519,885 2.9207 2.468 2.468 2.476 2.384 2.468 212,770 2.4434 0.00%
2016-02-29 0 2.950 2.860 2.950 2.860 2.950 10,500 30,930 2.9457 2.468 2.393 2.468 2.393 2.468 12,551 2.4643 -0.34%
2016-02-26 0 2.960 2.880 2.960 2.950 2.960 40,200 118,572 2.9496 2.476 2.409 2.476 2.468 2.476 48,052 2.4676 1.37%
2016-02-25 0 2.920 2.860 2.940 - - 0 0 - 2.443 2.393 2.460 - - 0 - 0.00%
2016-02-24 0 2.920 2.920 2.950 2.900 2.980 125,000 366,575 2.9326 2.443 2.443 2.468 2.426 2.493 149,417 2.4534 -2.34%
2016-02-23 0 2.990 2.890 2.990 2.990 3.000 42,000 125,630 2.9912 2.501 2.418 2.501 2.501 2.510 50,204 2.5024 -0.33%
2016-02-22 0 3.000 2.860 3.000 2.950 3.000 38,000 112,315 2.9557 2.510 2.393 2.510 2.468 2.510 45,423 2.4727 1.69%
2016-02-19 0 2.950 2.820 2.950 2.940 2.950 10,000 29,460 2.9460 2.468 2.359 2.468 2.460 2.468 11,953 2.4646 0.00%
2016-02-18 0 2.950 2.850 2.950 2.940 2.950 6,000 17,690 2.9483 2.468 2.384 2.468 2.460 2.468 7,172 2.4665 0.00%
2016-02-17 0 2.950 2.860 2.960 - - 0 0 - 2.468 2.393 2.476 - - 0 - 0.00%
2016-02-16 0 2.950 2.870 2.950 2.900 2.970 5,600 16,513 2.9488 2.468 2.401 2.468 2.426 2.485 6,694 2.4669 1.03%
2016-02-15 0 2.920 2.830 2.920 2.900 2.920 9,000 26,180 2.9089 2.443 2.368 2.443 2.426 2.443 10,758 2.4335 2.10%
2016-02-12 0 2.860 2.830 2.890 2.840 2.900 50,500 144,230 2.8560 2.393 2.368 2.418 2.376 2.426 60,364 2.3893 -3.70%
2016-02-11 0 2.970 2.810 2.970 - - 0 0 - 2.485 2.351 2.485 - - 0 - 0.00%
2016-02-05 0 2.970 2.900 2.970 2.960 2.970 65,000 192,525 2.9619 2.485 2.426 2.485 2.476 2.485 77,697 2.4779 -0.34%
2016-02-04 0 2.980 2.870 2.980 2.980 2.990 30,000 89,600 2.9867 2.493 2.401 2.493 2.493 2.501 35,860 2.4986 1.02%
2016-02-03 0 2.950 2.880 2.950 2.900 2.990 36,600 107,413 2.9348 2.468 2.409 2.468 2.426 2.501 43,749 2.4552 -1.34%
2016-02-02 0 2.990 2.890 2.990 2.870 2.990 39,000 115,105 2.9514 2.501 2.418 2.501 2.401 2.501 46,618 2.4691 0.67%
2016-02-01 0 2.970 2.860 2.970 2.930 2.970 20,000 59,160 2.9580 2.485 2.393 2.485 2.451 2.485 23,907 2.4746 1.37%
2016-01-29 0 2.930 2.880 2.930 2.900 2.950 68,000 198,295 2.9161 2.451 2.409 2.451 2.426 2.468 81,283 2.4396 0.34%
2016-01-28 0 2.920 2.810 2.920 2.800 2.920 22,000 61,830 2.8105 2.443 2.351 2.443 2.342 2.443 26,297 2.3512 2.46%
2016-01-27 0 2.850 2.820 2.900 2.810 2.900 53,300 154,379 2.8964 2.384 2.359 2.426 2.351 2.426 63,711 2.4231 -1.72%
2016-01-26 0 2.900 2.850 2.910 - - 0 0 - 2.426 2.384 2.434 - - 0 - 0.00%
2016-01-25 0 2.900 2.840 2.900 2.900 2.900 15,000 43,500 2.9000 2.426 2.376 2.426 2.426 2.426 17,930 2.4261 0.69%
2016-01-22 0 2.880 2.800 2.880 2.820 2.890 49,000 139,755 2.8521 2.409 2.342 2.409 2.359 2.418 58,571 2.3861 2.13%
2016-01-21 0 2.820 2.820 2.870 2.820 2.940 153,500 438,425 2.8562 2.359 2.359 2.401 2.359 2.460 183,484 2.3894 -1.74%
2016-01-20 0 2.870 2.780 2.870 2.770 2.880 126,000 359,080 2.8498 2.401 2.326 2.401 2.317 2.409 150,612 2.3841 -2.71%
2016-01-19 0 2.950 2.860 2.950 2.810 2.970 269,500 780,895 2.8976 2.468 2.393 2.468 2.351 2.485 322,143 2.4241 1.03%
2016-01-18 0 2.920 2.910 2.920 2.920 2.950 78,400 229,948 2.9330 2.443 2.434 2.443 2.443 2.468 93,714 2.4537 0.00%
2016-01-15 0 2.920 2.920 2.960 2.910 2.940 194,500 567,780 2.9192 2.443 2.443 2.476 2.434 2.460 232,493 2.4421 -2.67%
2016-01-14 0 3.000 2.910 3.000 2.900 3.000 231,000 680,040 2.9439 2.510 2.434 2.510 2.426 2.510 276,122 2.4628 0.33%
2016-01-13 0 2.990 2.900 2.990 2.980 3.000 95,000 284,365 2.9933 2.501 2.426 2.501 2.493 2.510 113,557 2.5042 0.00%
2016-01-12 0 2.990 2.910 2.990 2.900 2.990 62,000 183,755 2.9638 2.501 2.434 2.501 2.426 2.501 74,111 2.4795 0.00%
2016-01-11 0 2.990 2.900 2.990 2.900 3.000 87,100 254,435 2.9212 2.501 2.426 2.501 2.426 2.510 104,114 2.4438 -0.33%
2016-01-08 0 3.000 2.910 3.000 2.900 3.000 51,000 151,520 2.9710 2.510 2.434 2.510 2.426 2.510 60,962 2.4855 0.00%
2016-01-07 0 3.000 2.960 3.000 2.750 3.000 382,600 1,116,072 2.9171 2.510 2.476 2.510 2.301 2.510 457,335 2.4404 -1.64%
2016-01-06 0 3.050 2.950 3.050 2.940 3.050 350,500 1,053,995 3.0071 2.552 2.468 2.552 2.460 2.552 418,965 2.5157 2.01%
2016-01-05 0 2.990 2.850 2.990 2.940 3.000 41,101 121,332 2.9520 2.501 2.384 2.501 2.460 2.510 49,129 2.4696 3.10%
2016-01-04 0 2.900 2.860 2.960 2.900 2.940 5,000 14,580 2.9160 2.426 2.393 2.476 2.426 2.460 5,977 2.4395 -3.01%
2015-12-31 0 2.990 2.900 3.000 2.750 2.990 613,900 1,746,987 2.8457 2.501 2.426 2.510 2.301 2.501 733,816 2.3807 0.00%
2015-12-30 0 2.990 2.910 2.990 2.980 2.990 110,200 329,012 2.9856 2.501 2.434 2.501 2.493 2.501 131,726 2.4977 0.34%
2015-12-29 0 2.980 2.820 2.980 2.800 2.980 69,500 202,455 2.9130 2.493 2.359 2.493 2.342 2.493 83,076 2.4370 2.76%
2015-12-28 0 2.900 2.810 2.900 2.780 2.900 51,900 147,329 2.8387 2.426 2.351 2.426 2.326 2.426 62,038 2.3748 0.69%
2015-12-24 0 2.880 2.750 2.880 2.900 2.900 6,000 17,400 2.9000 2.409 2.301 2.409 2.426 2.426 7,172 2.4261 3.23%
2015-12-23 0 2.790 2.790 2.850 2.780 2.800 33,900 94,436 2.7857 2.334 2.334 2.384 2.326 2.342 40,522 2.3305 -2.11%
2015-12-22 0 2.850 2.770 2.930 2.750 2.850 10,900 30,418 2.7906 2.384 2.317 2.451 2.301 2.384 13,029 2.3346 -1.04%
2015-12-21 0 2.880 2.780 2.880 - - 200 552 2.7600 2.409 2.326 2.409 - - 239 2.3090 0.00%
2015-12-18 0 2.880 2.820 2.880 - - 0 0 - 2.409 2.359 2.409 - - 0 - -0.69%
2015-12-17 0 2.900 2.780 2.900 2.790 2.900 107,400 305,822 2.8475 2.426 2.326 2.426 2.334 2.426 128,379 2.3822 0.69%
2015-12-16 0 2.880 2.780 2.880 2.710 2.890 255,500 712,535 2.7888 2.409 2.326 2.409 2.267 2.418 305,408 2.3331 2.49%
2015-12-15 0 2.810 2.740 2.820 2.710 2.850 201,100 565,581 2.8124 2.351 2.292 2.359 2.267 2.384 240,382 2.3528 1.08%
2015-12-14 0 2.780 2.680 2.780 2.620 2.800 34,900 95,640 2.7404 2.326 2.242 2.326 2.192 2.342 41,717 2.2926 1.83%
2015-12-11 0 2.730 2.730 2.790 2.730 2.830 113,000 316,675 2.8024 2.284 2.284 2.334 2.284 2.368 135,073 2.3445 -0.73%
2015-12-10 0 2.750 2.750 2.800 2.750 2.760 17,500 48,200 2.7543 2.301 2.301 2.342 2.301 2.309 20,918 2.3042 -0.36%
2015-12-09 0 2.760 2.760 2.840 2.760 2.850 84,600 239,651 2.8328 2.309 2.309 2.376 2.309 2.384 101,125 2.3698 0.00%
2015-12-08 0 2.760 2.760 2.850 2.760 2.760 1,100 3,031 2.7555 2.309 2.309 2.384 2.309 2.309 1,315 2.3052 -3.16%
2015-12-07 0 2.850 2.780 2.850 - - 100 274 2.7400 2.384 2.326 2.384 - - 120 2.2922 0.00%
2015-12-04 0 2.850 2.750 2.850 2.750 2.850 55,000 156,050 2.8373 2.384 2.301 2.384 2.301 2.384 65,743 2.3736 2.52%
2015-12-03 0 2.780 2.830 2.850 2.770 2.770 10,000 27,700 2.7700 2.326 2.368 2.384 2.317 2.317 11,953 2.3173 -1.77%
2015-12-02 0 2.830 2.750 2.830 2.840 2.850 20,000 56,940 2.8470 2.368 2.301 2.368 2.376 2.384 23,907 2.3818 -0.35%
2015-12-01 0 2.840 2.730 2.840 2.700 2.840 410,000 1,133,480 2.7646 2.376 2.284 2.376 2.259 2.376 490,087 2.3128 -2.07%
2015-11-30 0 2.900 2.770 2.900 2.760 2.900 19,000 54,555 2.8713 2.426 2.317 2.426 2.309 2.426 22,711 2.4021 0.69%
2015-11-27 0 2.880 2.720 2.880 2.750 2.890 14,200 40,539 2.8549 2.409 2.276 2.409 2.301 2.418 16,974 2.3883 3.23%
2015-11-26 0 2.790 2.740 2.870 - - 0 0 - 2.334 2.292 2.401 - - 0 - 0.00%
2015-11-25 0 2.790 2.790 2.890 2.790 2.890 2,500 7,125 2.8500 2.334 2.334 2.418 2.334 2.418 2,988 2.3843 -2.79%
2015-11-24 0 2.870 2.780 2.870 2.770 2.870 60,000 167,640 2.7940 2.401 2.326 2.401 2.317 2.401 71,720 2.3374 0.35%
2015-11-23 0 2.860 2.750 2.900 2.720 2.900 17,500 49,250 2.8143 2.393 2.301 2.426 2.276 2.426 20,918 2.3544 -0.69%
2015-11-20 0 2.880 2.750 2.880 2.710 2.880 60,900 173,672 2.8518 2.409 2.301 2.409 2.267 2.409 72,796 2.3857 2.86%
2015-11-19 0 2.800 2.700 2.850 2.780 2.800 6,200 17,282 2.7874 2.342 2.259 2.384 2.326 2.342 7,411 2.3319 0.00%
2015-11-18 0 2.800 2.720 2.800 2.800 2.800 30,200 84,540 2.7993 2.342 2.276 2.342 2.342 2.342 36,099 2.3419 2.19%
2015-11-17 0 2.740 2.680 2.800 2.740 2.840 87,200 244,722 2.8064 2.292 2.242 2.342 2.292 2.376 104,233 2.3478 1.48%
2015-11-16 0 2.700 2.700 2.750 2.700 2.700 11,000 29,700 2.7000 2.259 2.259 2.301 2.259 2.259 13,149 2.2588 -2.88%
2015-11-13 0 2.780 2.720 2.780 2.670 2.800 45,400 125,196 2.7576 2.326 2.276 2.326 2.234 2.342 54,268 2.3070 -0.71%
2015-11-12 0 2.800 2.670 2.800 2.650 2.800 121,500 334,150 2.7502 2.342 2.234 2.342 2.217 2.342 145,233 2.3008 4.87%
2015-11-11 0 2.670 2.660 2.700 2.650 2.700 14,500 38,910 2.6834 2.234 2.225 2.259 2.217 2.259 17,332 2.2449 -3.96%
2015-11-10 0 2.780 2.700 2.820 2.700 2.780 11,800 32,149 2.7245 2.326 2.259 2.359 2.259 2.326 14,105 2.2793 1.46%
2015-11-09 0 2.740 2.700 2.850 - - 0 0 - 2.292 2.259 2.384 - - 0 - 0.00%
2015-11-06 0 2.740 2.730 2.850 2.740 2.850 24,500 68,115 2.7802 2.292 2.284 2.384 2.292 2.384 29,286 2.3259 -2.14%
2015-11-05 0 2.800 2.690 2.840 2.640 2.800 57,700 159,235 2.7597 2.342 2.250 2.376 2.209 2.342 68,971 2.3087 3.32%
2015-11-04 0 2.710 2.650 2.770 2.620 2.750 28,000 75,125 2.6830 2.267 2.217 2.317 2.192 2.301 33,469 2.2446 0.37%
2015-11-03 0 2.700 2.630 2.700 2.620 2.700 36,000 95,445 2.6513 2.259 2.200 2.259 2.192 2.259 43,032 2.2180 0.00%
2015-11-02 0 2.700 2.630 2.700 2.530 2.700 9,000 24,075 2.6750 2.259 2.200 2.259 2.117 2.259 10,758 2.2379 0.00%
2015-10-30 0 2.700 2.700 2.750 2.700 2.700 5,700 15,366 2.6958 2.259 2.259 2.301 2.259 2.259 6,813 2.2553 0.00%
2015-10-29 0 2.700 2.630 2.700 2.620 2.700 89,000 239,935 2.6959 2.259 2.200 2.259 2.192 2.259 106,385 2.2553 0.75%
2015-10-28 0 2.680 2.620 2.680 2.560 2.690 13,000 34,360 2.6431 2.242 2.192 2.242 2.142 2.250 15,539 2.2112 -0.37%
2015-10-27 0 2.690 2.630 2.730 2.680 2.690 13,300 35,619 2.6781 2.250 2.200 2.284 2.242 2.250 15,898 2.2405 0.00%
2015-10-26 0 2.690 2.610 2.690 2.590 2.690 109,500 289,155 2.6407 2.250 2.183 2.250 2.167 2.250 130,889 2.2092 0.00%
2015-10-23 0 2.690 2.610 2.690 2.650 2.700 50,000 133,855 2.6771 2.250 2.183 2.250 2.217 2.259 59,767 2.2396 1.51%
2015-10-22 0 2.650 2.570 2.650 - - 0 0 - 2.217 2.150 2.217 - - 0 - -0.75%
2015-10-20 0 2.670 2.590 2.670 2.600 2.670 25,900 69,062 2.6665 2.234 2.167 2.234 2.175 2.234 30,959 2.2307 0.00%
2015-10-19 0 2.670 2.590 2.670 2.650 2.680 5,400 14,358 2.6589 2.234 2.167 2.234 2.217 2.242 6,455 2.2244 3.49%
2015-10-16 0 2.580 2.580 2.650 - - 0 0 - 2.158 2.158 2.217 - - 0 - 0.00%
2015-10-15 0 2.580 2.580 2.650 2.580 2.660 114,000 299,390 2.6262 2.158 2.158 2.217 2.158 2.225 136,268 2.1971 -0.77%
2015-10-14 0 2.600 2.600 2.640 2.600 2.660 53,500 141,515 2.6451 2.175 2.175 2.209 2.175 2.225 63,950 2.2129 -3.35%
2015-10-13 0 2.690 2.610 2.690 2.680 2.690 50,000 134,095 2.6819 2.250 2.183 2.250 2.242 2.250 59,767 2.2436 0.00%
2015-10-12 0 2.690 2.590 2.690 2.650 2.700 90,000 242,685 2.6965 2.250 2.167 2.250 2.217 2.259 107,580 2.2559 1.51%
2015-10-09 0 2.650 2.580 2.650 2.620 2.650 50,400 132,391 2.6268 2.217 2.158 2.217 2.192 2.217 60,245 2.1975 1.15%
2015-10-08 0 2.620 2.580 2.620 2.580 2.660 132,000 346,605 2.6258 2.192 2.158 2.192 2.158 2.225 157,784 2.1967 0.00%
2015-10-07 0 2.620 2.560 2.660 2.550 2.700 663,500 1,751,470 2.6397 2.192 2.142 2.225 2.133 2.259 793,105 2.2084 0.00%
2015-10-06 0 2.620 2.620 2.670 2.620 2.750 186,000 495,205 2.6624 2.192 2.192 2.234 2.192 2.301 222,332 2.2273 -2.96%
2015-10-05 0 2.700 2.650 2.730 2.430 2.750 479,000 1,264,960 2.6408 2.259 2.217 2.284 2.033 2.301 572,566 2.2093 0.00%
2015-10-02 0 2.700 2.680 2.780 2.700 2.700 10,000 27,000 2.7000 2.259 2.242 2.326 2.259 2.259 11,953 2.2588 -2.88%
2015-09-30 0 2.780 2.580 2.780 2.730 2.780 40,500 112,025 2.7660 2.326 2.158 2.326 2.284 2.326 48,411 2.3140 2.58%
2015-09-29 0 2.710 2.580 2.710 2.600 2.710 9,500 25,580 2.6926 2.267 2.158 2.267 2.175 2.267 11,356 2.2526 0.00%
2015-09-25 0 2.710 2.580 2.710 2.700 2.710 33,500 90,635 2.7055 2.267 2.158 2.267 2.259 2.267 40,044 2.2634 0.00%
2015-09-24 0 2.710 2.620 2.730 - - 0 0 - 2.267 2.192 2.284 - - 0 - 0.00%
2015-09-23 0 2.710 2.580 2.730 - - 0 0 - 2.267 2.158 2.284 - - 0 - 0.00%
2015-09-22 0 2.710 2.580 2.790 2.710 2.710 7,000 18,970 2.7100 2.267 2.158 2.334 2.267 2.267 8,367 2.2671 0.37%
2015-09-21 0 2.700 2.580 2.700 - - 0 0 - 2.259 2.158 2.259 - - 0 - 0.00%
2015-09-18 0 2.700 2.550 2.700 2.660 2.700 146,000 392,320 2.6871 2.259 2.133 2.259 2.225 2.259 174,519 2.2480 5.88%
2015-09-17 0 2.550 2.390 2.630 2.500 2.600 66,300 169,865 2.5621 2.133 1.999 2.200 2.091 2.175 79,251 2.1434 2.00%
2015-09-16 0 2.500 2.380 2.500 - - 0 0 - 2.091 1.991 2.091 - - 0 - 0.00%
2015-09-15 0 2.500 2.380 2.500 2.400 2.500 22,000 54,800 2.4909 2.091 1.991 2.091 2.008 2.091 26,297 2.0839 0.00%
2015-09-14 0 2.500 2.390 2.500 2.480 2.500 60,000 149,405 2.4901 2.091 1.999 2.091 2.075 2.091 71,720 2.0832 0.00%
2015-09-11 0 2.500 2.410 2.500 2.400 2.500 20,900 52,024 2.4892 2.091 2.016 2.091 2.008 2.091 24,983 2.0824 1.21%
2015-09-10 0 2.470 2.360 2.470 - - 0 0 - 2.066 1.974 2.066 - - 0 - -0.80%
2015-09-09 0 2.490 2.390 2.500 2.490 2.490 54,000 134,460 2.4900 2.083 1.999 2.091 2.083 2.083 64,548 2.0831 0.40%
2015-09-08 0 2.480 2.380 2.480 2.300 2.490 1,303,900 3,132,049 2.4021 2.075 1.991 2.075 1.924 2.083 1,558,598 2.0095 2.48%
2015-09-07 0 2.420 2.310 2.420 2.280 2.420 308,000 739,860 2.4021 2.025 1.933 2.025 1.907 2.025 368,163 2.0096 0.00%
2015-09-04 0 2.420 2.350 2.420 - - 0 0 - 2.025 1.966 2.025 - - 0 - -1.22%
2015-09-02 0 2.450 2.350 2.450 2.250 2.470 392,000 905,215 2.3092 2.050 1.966 2.050 1.882 2.066 468,571 1.9319 -0.81%
2015-09-01 0 2.470 2.380 2.470 2.340 2.480 40,000 94,870 2.3718 2.066 1.991 2.066 1.958 2.075 47,813 1.9842 -1.20%
2015-08-31 0 2.500 2.350 2.540 2.330 2.500 23,000 57,070 2.4813 2.091 1.966 2.125 1.949 2.091 27,493 2.0758 0.00%
2015-08-28 0 2.500 2.360 2.500 2.420 2.500 65,500 162,160 2.4757 2.091 1.974 2.091 2.025 2.091 78,294 2.0712 0.00%
2015-08-27 0 2.500 2.370 2.530 2.300 2.500 179,000 444,750 2.4846 2.091 1.983 2.117 1.924 2.091 213,965 2.0786 0.40%
2015-08-26 0 2.490 2.220 2.490 2.220 2.490 21,100 52,238 2.4757 2.083 1.857 2.083 1.857 2.083 25,222 2.0712 10.18%
2015-08-25 0 2.260 2.210 2.260 2.210 2.300 52,500 117,960 2.2469 1.891 1.849 1.891 1.849 1.924 62,755 1.8797 -1.74%
2015-08-24 0 2.300 2.300 2.380 2.200 2.360 185,900 427,639 2.3004 1.924 1.924 1.991 1.840 1.974 222,213 1.9245 -7.26%
2015-08-21 0 2.480 2.400 2.480 2.360 2.540 797,700 1,947,632 2.4416 2.075 2.008 2.075 1.974 2.125 953,519 2.0426 -4.62%
2015-08-20 0 2.600 2.600 2.620 2.570 2.570 10,000 25,700 2.5700 2.175 2.175 2.192 2.150 2.150 11,953 2.1500 -1.89%
2015-08-19 0 2.650 2.610 2.650 2.570 2.650 137,600 363,212 2.6396 2.217 2.183 2.217 2.150 2.217 164,478 2.2083 0.00%
2015-08-18 0 2.650 2.620 2.650 2.580 2.720 640,400 1,674,460 2.6147 2.217 2.192 2.217 2.158 2.276 765,493 2.1874 -3.64%
2015-08-17 0 2.750 2.630 2.750 2.590 2.750 255,800 668,823 2.6146 2.301 2.200 2.301 2.167 2.301 305,767 2.1874 1.85%
2015-08-14 0 2.700 2.600 2.700 2.600 2.750 579,900 1,548,088 2.6696 2.259 2.175 2.259 2.175 2.301 693,175 2.2333 0.00%
2015-08-13 0 2.700 2.630 2.700 2.530 2.730 715,100 1,903,672 2.6621 2.259 2.200 2.259 2.117 2.284 854,784 2.2271 3.45%
2015-08-12 0 2.610 2.540 2.620 2.490 2.670 140,500 362,415 2.5795 2.183 2.125 2.192 2.083 2.234 167,945 2.1579 2.35%
2015-08-11 0 2.550 2.540 2.660 2.550 2.550 1,000 2,550 2.5500 2.133 2.125 2.225 2.133 2.133 1,195 2.1333 -1.92%
2015-08-10 0 2.600 2.500 2.650 2.480 2.600 5,000 12,760 2.5520 2.175 2.091 2.217 2.075 2.175 5,977 2.1350 4.00%
2015-08-07 0 2.500 2.470 2.500 2.500 2.600 77,500 199,075 2.5687 2.091 2.066 2.091 2.091 2.175 92,638 2.1489 -1.96%
2015-08-06 0 2.550 2.450 2.590 2.500 2.550 37,500 95,345 2.5425 2.133 2.050 2.167 2.091 2.133 44,825 2.1270 0.00%
2015-08-05 0 2.550 2.450 2.590 2.500 2.550 46,800 117,695 2.5149 2.133 2.050 2.167 2.091 2.133 55,942 2.1039 0.00%
2015-08-04 0 2.550 2.400 2.550 2.350 2.550 55,000 134,185 2.4397 2.133 2.008 2.133 1.966 2.133 65,743 2.0410 0.00%
2015-08-03 0 2.550 2.380 2.550 2.360 2.550 6,500 16,375 2.5192 2.133 1.991 2.133 1.974 2.133 7,770 2.1076 -1.16%
2015-07-31 0 2.580 2.450 2.650 2.500 2.580 7,700 19,657 2.5529 2.158 2.050 2.217 2.091 2.158 9,204 2.1357 0.00%
2015-07-30 0 2.580 2.480 2.620 2.400 2.580 16,500 41,230 2.4988 2.158 2.075 2.192 2.008 2.158 19,723 2.0904 8.40%
2015-07-29 0 2.380 2.320 2.470 - - 0 0 - 1.991 1.941 2.066 - - 0 - 0.00%
2015-07-28 0 2.380 2.380 2.490 2.300 2.490 35,300 85,356 2.4180 1.991 1.991 2.083 1.924 2.083 42,195 2.0229 1.28%
2015-07-27 0 2.350 2.350 2.430 2.350 2.480 44,000 105,830 2.4052 1.966 1.966 2.033 1.966 2.075 52,595 2.0122 -6.00%
2015-07-24 0 2.500 2.450 2.500 2.490 2.600 115,300 292,512 2.5370 2.091 2.050 2.091 2.083 2.175 137,822 2.1224 -3.10%
2015-07-23 0 2.580 2.500 2.580 2.500 2.580 42,700 108,382 2.5382 2.158 2.091 2.158 2.091 2.158 51,041 2.1234 1.57%
2015-07-22 0 2.540 2.460 2.540 2.300 2.540 57,700 145,296 2.5181 2.125 2.058 2.125 1.924 2.125 68,971 2.1066 0.40%
2015-07-21 0 2.530 2.530 2.580 2.490 2.500 10,000 24,930 2.4930 2.117 2.117 2.158 2.083 2.091 11,953 2.0856 -4.53%
2015-07-20 0 2.650 2.450 2.650 - - 0 0 - 2.217 2.050 2.217 - - 0 - -1.12%
2015-07-17 0 2.680 2.520 2.680 2.480 2.710 167,500 451,095 2.6931 2.242 2.108 2.242 2.075 2.267 200,219 2.2530 7.63%
2015-07-16 0 2.490 2.490 2.580 2.350 2.500 120,200 296,843 2.4696 2.083 2.083 2.158 1.966 2.091 143,679 2.0660 -0.40%
2015-07-15 0 2.500 2.470 2.490 2.330 2.500 33,200 82,506 2.4851 2.091 2.066 2.083 1.949 2.091 39,685 2.0790 -3.10%
2015-07-14 0 2.580 2.480 2.580 2.280 2.600 88,200 223,296 2.5317 2.158 2.075 2.158 1.907 2.175 105,429 2.1180 3.20%
2015-07-13 0 2.500 2.500 2.580 2.060 2.600 98,100 247,166 2.5195 2.091 2.091 2.158 1.723 2.175 117,262 2.1078 0.40%
2015-07-10 0 2.490 2.380 2.600 2.360 2.500 84,700 206,835 2.4420 2.083 1.991 2.175 1.974 2.091 101,245 2.0429 5.51%
2015-07-09 0 2.360 2.180 2.390 2.000 2.360 58,200 122,057 2.0972 1.974 1.824 1.999 1.673 1.974 69,569 1.7545 18.00%
2015-07-08 0 2.000 2.000 2.010 1.910 2.230 534,000 1,069,885 2.0035 1.673 1.673 1.682 1.598 1.866 638,309 1.6761 -9.91%
2015-07-07 0 2.220 2.220 2.300 2.200 2.410 351,000 804,445 2.2919 1.857 1.857 1.924 1.840 2.016 419,563 1.9173 -5.93%
2015-07-06 0 2.360 2.360 2.380 2.350 2.930 229,200 579,986 2.5305 1.974 1.974 1.991 1.966 2.451 273,971 2.1170 -18.34%
2015-07-03 0 2.890 2.830 2.920 2.850 2.920 122,000 354,040 2.9020 2.418 2.368 2.443 2.384 2.443 145,831 2.4277 -4.30%
2015-07-02 0 3.020 2.930 3.030 3.030 3.030 1,000 3,030 3.0300 2.526 2.451 2.535 2.535 2.535 1,195 2.5349 -0.33%
2015-06-30 0 3.030 3.030 3.110 3.010 3.050 35,100 106,251 3.0271 2.535 2.535 2.602 2.518 2.552 41,956 2.5324 -0.66%
2015-06-29 0 3.050 3.010 3.050 3.000 3.340 91,100 277,342 3.0444 2.552 2.518 2.552 2.510 2.794 108,895 2.5469 -3.17%
2015-06-26 0 3.150 3.130 3.200 3.130 3.250 186,000 589,485 3.1693 2.635 2.619 2.677 2.619 2.719 222,332 2.6514 -3.08%
2015-06-25 0 3.250 3.250 3.300 3.220 3.220 22,100 71,132 3.2186 2.719 2.719 2.761 2.694 2.694 26,417 2.6927 -0.31%
2015-06-24 0 3.260 3.260 3.310 3.220 3.300 51,500 167,995 3.2620 2.727 2.727 2.769 2.694 2.761 61,560 2.7290 -2.69%
2015-06-23 0 3.350 3.300 3.350 3.250 3.350 117,500 388,550 3.3068 2.803 2.761 2.803 2.719 2.803 140,452 2.7664 -1.47%
2015-06-22 0 3.400 3.360 3.420 3.360 3.450 48,000 163,090 3.3977 2.844 2.811 2.861 2.811 2.886 57,376 2.8425 -0.58%
2015-06-19 0 3.420 3.360 3.420 3.390 3.490 121,000 413,500 3.4174 2.861 2.811 2.861 2.836 2.920 144,636 2.8589 -2.01%
2015-06-18 0 3.490 3.420 3.490 3.400 3.660 153,100 530,013 3.4619 2.920 2.861 2.920 2.844 3.062 183,006 2.8962 -0.29%
2015-06-17 0 3.500 3.500 3.560 3.500 3.700 152,700 543,085 3.5565 2.928 2.928 2.978 2.928 3.095 182,528 2.9754 -3.85%
2015-06-16 0 3.640 3.500 3.640 3.410 3.700 963,400 3,460,793 3.5923 3.045 2.928 3.045 2.853 3.095 1,151,586 3.0052 5.20%
2015-06-15 0 3.460 3.430 3.460 3.400 3.490 109,000 375,785 3.4476 2.895 2.869 2.895 2.844 2.920 130,292 2.8842 1.47%
2015-06-12 0 3.410 3.410 3.480 3.380 3.550 1,374,900 4,733,217 3.4426 2.853 2.853 2.911 2.828 2.970 1,643,466 2.8800 3.33%
2015-06-11 0 3.300 3.270 3.300 3.220 3.790 8,710,200 29,904,930 3.4333 2.761 2.736 2.761 2.694 3.171 10,411,609 2.8723 0.00%
2015-06-10 0 3.300 3.250 3.330 3.260 3.320 356,000 1,178,965 3.3117 2.761 2.719 2.786 2.727 2.777 425,539 2.7705 -0.60%
2015-06-09 0 3.320 3.320 3.350 3.000 3.410 10,005,000 33,440,865 3.3424 2.777 2.777 2.803 2.510 2.853 11,959,329 2.7962 -2.06%
2015-06-08 0 3.390 3.250 3.400 3.200 3.400 562,500 1,900,330 3.3784 2.836 2.719 2.844 2.677 2.844 672,376 2.8263 1.80%
2015-06-05 0 3.330 3.250 3.330 3.200 3.420 206,200 678,342 3.2897 2.786 2.719 2.786 2.677 2.861 246,478 2.7521 -2.06%
2015-06-04 0 3.400 3.240 3.400 3.250 3.400 544,800 1,795,603 3.2959 2.844 2.711 2.844 2.719 2.844 651,219 2.7573 3.34%
2015-06-03 0 3.290 3.290 3.300 3.000 3.290 1,674,300 5,223,211 3.1196 2.752 2.752 2.761 2.510 2.752 2,001,350 2.6098 7.29%
2015-06-02 0 3.130 3.070 3.130 3.010 3.130 468,800 1,424,803 3.0393 2.565 2.516 2.565 2.467 2.565 571,971 2.4910 2.96%
2015-06-01 0 3.040 3.040 3.050 2.900 3.090 521,500 1,566,625 3.0041 2.492 2.492 2.500 2.377 2.533 636,269 2.4622 1.00%
2015-05-29 0 3.010 3.010 3.050 2.890 3.090 58,500 176,860 3.0232 2.467 2.467 2.500 2.369 2.533 71,374 2.4779 0.67%
2015-05-28 0 2.990 3.000 3.020 2.990 3.040 124,100 374,184 3.0152 2.451 2.459 2.475 2.451 2.492 151,411 2.4713 -0.99%
2015-05-27 0 3.020 3.000 3.020 2.950 3.020 247,500 740,970 2.9938 2.475 2.459 2.475 2.418 2.475 301,968 2.4538 -0.66%
2015-05-26 0 3.040 3.000 3.040 2.920 3.050 358,100 1,077,062 3.0077 2.492 2.459 2.492 2.393 2.500 436,908 2.4652 3.75%
2015-05-22 0 2.930 2.890 3.000 2.860 2.950 126,400 364,549 2.8841 2.401 2.369 2.459 2.344 2.418 154,217 2.3639 2.45%
2015-05-21 0 2.860 2.850 2.960 2.800 2.950 226,200 652,170 2.8832 2.344 2.336 2.426 2.295 2.418 275,981 2.3631 -3.05%
2015-05-20 0 2.950 2.900 2.950 2.760 3.240 285,000 837,951 2.9402 2.418 2.377 2.418 2.262 2.656 347,721 2.4098 6.50%
2015-05-19 0 2.770 2.770 2.800 2.740 2.780 33,200 91,966 2.7701 2.270 2.270 2.295 2.246 2.279 40,506 2.2704 -2.12%
2015-05-18 0 2.830 2.800 2.850 2.730 2.830 19,100 53,628 2.8077 2.320 2.295 2.336 2.238 2.320 23,303 2.3013 0.35%
2015-05-15 0 2.820 2.820 2.850 2.740 2.860 191,900 542,190 2.8254 2.311 2.311 2.336 2.246 2.344 234,132 2.3157 0.71%
2015-05-14 0 2.800 2.800 2.840 2.720 2.800 32,700 91,121 2.7866 2.295 2.295 2.328 2.229 2.295 39,896 2.2839 1.08%
2015-05-13 0 2.770 2.750 2.850 2.710 2.840 116,600 323,920 2.7780 2.270 2.254 2.336 2.221 2.328 142,261 2.2769 0.36%
2015-05-12 0 2.760 2.760 2.770 2.710 2.800 99,700 275,049 2.7588 2.262 2.262 2.270 2.221 2.295 121,641 2.2611 1.85%
2015-05-11 0 2.710 2.710 2.770 2.680 2.720 70,500 191,176 2.7117 2.221 2.221 2.270 2.197 2.229 86,015 2.2226 -0.37%
2015-05-08 0 2.720 2.720 2.780 2.660 2.710 10,600 28,520 2.6906 2.229 2.229 2.279 2.180 2.221 12,933 2.2052 -2.16%
2015-05-07 0 2.780 2.720 2.800 2.720 2.780 130,000 357,380 2.7491 2.279 2.229 2.295 2.229 2.279 158,610 2.2532 2.21%
2015-05-06 0 2.720 2.700 2.800 2.720 2.800 11,500 31,820 2.7670 2.229 2.213 2.295 2.229 2.295 14,031 2.2679 -2.86%
2015-05-05 0 2.800 2.800 2.850 2.800 2.850 115,600 326,505 2.8244 2.295 2.295 2.336 2.295 2.336 141,041 2.3150 -1.75%
2015-05-04 0 2.850 2.810 2.870 2.800 2.850 71,500 201,700 2.8210 2.336 2.303 2.352 2.295 2.336 87,235 2.3121 2.52%
2015-04-30 0 2.780 2.780 2.800 2.770 2.790 15,600 43,308 2.7762 2.279 2.279 2.295 2.270 2.287 19,033 2.2754 -0.71%
2015-04-29 0 2.800 2.800 2.820 2.800 2.800 102,000 285,600 2.8000 2.295 2.295 2.311 2.295 2.295 124,448 2.2949 0.00%
2015-04-28 0 2.800 2.760 2.800 2.750 2.800 109,500 304,623 2.7819 2.295 2.262 2.295 2.254 2.295 133,598 2.2801 0.00%
2015-04-27 0 2.800 2.800 2.830 2.780 2.850 234,700 657,453 2.8012 2.295 2.295 2.320 2.279 2.336 286,351 2.2960 -1.41%
2015-04-24 0 2.840 2.760 2.850 2.750 2.840 222,000 617,505 2.7816 2.328 2.262 2.336 2.254 2.328 270,856 2.2798 1.43%
2015-04-23 0 2.800 2.780 2.800 2.800 2.830 209,600 587,627 2.8036 2.295 2.279 2.295 2.295 2.320 255,727 2.2979 0.00%
2015-04-22 0 2.800 2.800 2.850 2.750 2.900 752,400 2,129,859 2.8308 2.295 2.295 2.336 2.254 2.377 917,984 2.3201 -2.44%
2015-04-21 0 2.870 2.830 2.880 2.800 2.900 140,700 402,628 2.8616 2.352 2.320 2.361 2.295 2.377 171,664 2.3454 0.70%
2015-04-20 0 2.850 2.830 2.980 2.780 3.000 1,137,400 3,248,147 2.8558 2.336 2.320 2.442 2.279 2.459 1,387,712 2.3406 -9.52%
2015-04-17 0 3.150 3.150 3.250 3.050 3.500 2,333,000 7,526,915 3.2263 2.582 2.582 2.664 2.500 2.869 2,846,432 2.6443 5.70%
2015-04-16 0 2.980 3.000 3.080 2.600 3.000 697,800 1,975,266 2.8307 2.442 2.459 2.524 2.131 2.459 851,368 2.3201 8.76%
2015-04-15 0 2.740 2.720 2.840 2.570 2.880 941,700 2,615,619 2.7776 2.246 2.229 2.328 2.106 2.361 1,148,944 2.2765 -5.19%
2015-04-14 0 2.890 2.880 2.890 2.790 2.950 415,400 1,200,769 2.8906 2.369 2.361 2.369 2.287 2.418 506,819 2.3692 1.40%
2015-04-13 0 2.850 2.850 2.900 2.600 2.850 379,400 1,048,754 2.7642 2.336 2.336 2.377 2.131 2.336 462,896 2.2656 9.62%
2015-04-10 0 2.600 2.580 2.600 2.600 2.620 436,700 1,137,893 2.6057 2.131 2.115 2.131 2.131 2.147 532,806 2.1357 0.78%
2015-04-09 0 2.580 2.580 2.650 2.550 2.610 167,900 435,199 2.5920 2.115 2.115 2.172 2.090 2.139 204,850 2.1245 1.18%
2015-04-08 0 2.550 2.550 2.560 2.430 2.550 243,000 612,791 2.5218 2.090 2.090 2.098 1.992 2.090 296,478 2.0669 0.79%
2015-04-02 0 2.530 2.430 2.530 2.400 2.540 457,000 1,121,995 2.4551 2.074 1.992 2.074 1.967 2.082 557,574 2.0123 2.02%
2015-04-01 0 2.480 2.430 2.480 2.350 2.510 412,100 1,026,352 2.4905 2.033 1.992 2.033 1.926 2.057 502,792 2.0413 -1.59%
2015-03-31 0 2.520 2.520 2.560 2.520 2.560 287,700 735,405 2.5562 2.065 2.065 2.098 2.065 2.098 351,015 2.0951 -1.56%
2015-03-30 0 2.560 2.560 2.570 2.560 2.590 36,000 92,660 2.5739 2.098 2.098 2.106 2.098 2.123 43,923 2.1096 1.59%
2015-03-27 0 2.520 2.520 2.630 2.520 2.570 1,708,500 4,307,100 2.5210 2.065 2.065 2.156 2.065 2.106 2,084,496 2.0663 -2.33%
2015-03-26 0 2.580 2.580 2.620 2.540 2.590 26,100 67,029 2.5682 2.115 2.115 2.147 2.082 2.123 31,844 2.1049 -0.77%
2015-03-25 0 2.600 2.600 2.690 2.600 2.650 46,800 122,121 2.6094 2.131 2.131 2.205 2.131 2.172 57,099 2.1387 0.00%
2015-03-24 0 2.600 2.600 2.650 2.600 2.650 70,000 185,000 2.6429 2.131 2.131 2.172 2.131 2.172 85,405 2.1661 -1.89%
2015-03-23 0 2.650 2.620 2.680 2.620 2.650 53,600 141,066 2.6318 2.172 2.147 2.197 2.147 2.172 65,396 2.1571 1.92%
2015-03-20 0 2.600 2.590 2.650 2.600 2.600 2,100 5,454 2.5971 2.131 2.123 2.172 2.131 2.131 2,562 2.1287 -1.89%
2015-03-19 0 2.650 2.540 2.650 2.640 2.650 30,200 79,969 2.6480 2.172 2.082 2.172 2.164 2.172 36,846 2.1703 0.00%
2015-03-18 0 2.650 2.580 2.800 2.600 2.650 82,100 215,093 2.6199 2.172 2.115 2.295 2.131 2.172 100,168 2.1473 1.92%
2015-03-17 0 2.600 2.600 2.620 2.520 2.620 24,800 64,413 2.5973 2.131 2.131 2.147 2.065 2.147 30,258 2.1288 0.00%
2015-03-16 0 2.600 2.600 2.660 2.530 2.600 14,900 38,504 2.5842 2.131 2.131 2.180 2.074 2.131 18,179 2.1180 -0.38%
2015-03-13 0 2.610 2.610 2.650 2.610 2.610 60,000 156,082 2.6014 2.139 2.139 2.172 2.139 2.139 73,204 2.1321 -0.38%
2015-03-12 0 2.620 2.620 2.650 2.610 2.650 38,700 102,214 2.6412 2.147 2.147 2.172 2.139 2.172 47,217 2.1648 0.00%
2015-03-11 0 2.620 2.620 2.650 2.620 2.650 60,000 158,660 2.6443 2.147 2.147 2.172 2.147 2.172 73,204 2.1674 0.38%
2015-03-10 0 2.610 2.570 2.670 2.610 2.670 57,000 151,820 2.6635 2.139 2.106 2.188 2.139 2.188 69,544 2.1831 -1.51%
2015-03-09 0 2.650 2.650 2.660 2.540 2.650 22,700 58,800 2.5903 2.172 2.172 2.180 2.082 2.172 27,696 2.1231 0.38%
2015-03-06 0 2.640 2.580 2.640 - - 0 0 - 2.164 2.115 2.164 - - 0 - 0.00%
2015-03-05 0 2.640 2.640 2.650 2.520 2.660 19,500 51,620 2.6472 2.164 2.164 2.172 2.065 2.180 23,791 2.1697 -0.38%
2015-03-04 0 2.650 2.650 2.700 2.650 2.650 1,000 2,650 2.6500 2.172 2.172 2.213 2.172 2.172 1,220 2.1720 0.00%
2015-03-03 0 2.650 2.650 2.700 2.650 2.700 68,800 185,336 2.6938 2.172 2.172 2.213 2.172 2.213 83,941 2.2079 0.00%
2015-03-02 0 2.650 2.610 2.710 - - 400 1,028 2.5700 2.172 2.139 2.221 - - 488 2.1064 0.00%
2015-02-27 0 2.650 2.650 2.690 2.650 2.650 21,300 56,418 2.6487 2.172 2.172 2.205 2.172 2.172 25,988 2.1710 -0.38%
2015-02-26 0 2.660 2.600 2.660 2.580 2.680 262,500 686,840 2.6165 2.180 2.131 2.180 2.115 2.197 320,269 2.1446 0.00%
2015-02-25 0 2.660 2.660 2.790 2.560 2.660 32,100 84,258 2.6249 2.180 2.180 2.287 2.098 2.180 39,164 2.1514 0.00%
2015-02-24 0 2.660 2.660 2.760 2.510 2.650 13,900 36,326 2.6134 2.180 2.180 2.262 2.057 2.172 16,959 2.1420 1.92%
2015-02-23 0 2.610 2.610 2.660 2.430 2.700 156,400 411,358 2.6302 2.139 2.139 2.180 1.992 2.213 190,820 2.1557 -3.33%
2015-02-18 0 2.700 2.700 2.790 2.650 2.740 32,000 87,500 2.7344 2.213 2.213 2.287 2.172 2.246 39,042 2.2412 -3.23%
2015-02-17 0 2.790 2.660 2.790 - - 0 0 - 2.287 2.180 2.287 - - 0 - 0.00%
2015-02-16 0 2.790 2.600 2.790 - - 100 256 2.5600 2.287 2.131 2.287 - - 122 2.0982 0.00%
2015-02-13 0 2.790 2.790 2.800 2.610 2.790 250,700 669,702 2.6713 2.287 2.287 2.295 2.139 2.287 305,873 2.1895 4.89%
2015-02-12 0 2.660 2.660 2.690 2.660 2.660 20,000 53,200 2.6600 2.180 2.180 2.205 2.180 2.180 24,401 2.1802 0.00%
2015-02-11 0 2.660 2.660 2.720 2.650 2.720 51,000 138,230 2.7104 2.180 2.180 2.229 2.172 2.229 62,224 2.2215 -2.21%
2015-02-10 0 2.720 2.620 2.720 2.700 2.720 40,000 108,790 2.7198 2.229 2.147 2.229 2.213 2.229 48,803 2.2292 0.00%
2015-02-09 0 2.720 2.700 2.740 2.700 2.720 21,000 57,110 2.7195 2.229 2.213 2.246 2.213 2.229 25,622 2.2290 0.00%
2015-02-06 0 2.720 2.680 2.720 2.700 2.750 41,100 111,739 2.7187 2.229 2.197 2.229 2.213 2.254 50,145 2.2283 0.00%
2015-02-05 0 2.720 2.690 2.750 2.620 2.750 45,000 121,160 2.6924 2.229 2.205 2.254 2.147 2.254 54,903 2.2068 0.00%
2015-02-04 0 2.720 2.720 2.770 2.720 2.720 500 1,360 2.7200 2.229 2.229 2.270 2.229 2.229 610 2.2294 0.00%
2015-02-03 0 2.720 2.690 2.770 2.720 2.730 31,500 85,740 2.7219 2.229 2.205 2.270 2.229 2.238 38,432 2.2309 0.74%
2015-02-02 0 2.700 2.700 2.750 2.700 2.710 11,400 30,851 2.7062 2.213 2.213 2.254 2.213 2.221 13,909 2.2181 0.00%
2015-01-30 0 2.700 2.700 2.770 2.660 2.750 39,200 106,165 2.7083 2.213 2.213 2.270 2.180 2.254 47,827 2.2198 -2.88%
2015-01-29 0 2.780 2.730 2.780 2.700 2.780 13,300 36,628 2.7540 2.279 2.238 2.279 2.213 2.279 16,227 2.2572 -0.36%
2015-01-28 0 2.790 2.700 2.790 2.790 2.800 14,500 40,550 2.7966 2.287 2.213 2.287 2.287 2.295 17,691 2.2921 2.57%
2015-01-27 0 2.720 2.710 2.800 2.670 2.720 33,800 91,631 2.7110 2.229 2.221 2.295 2.188 2.229 41,238 2.2220 -2.86%
2015-01-26 0 2.800 2.690 2.990 2.680 2.800 82,500 226,415 2.7444 2.295 2.205 2.451 2.197 2.295 100,656 2.2494 1.82%
2015-01-23 0 2.750 2.680 2.750 - - 400 1,064 2.6600 2.254 2.197 2.254 - - 488 2.1802 0.00%
2015-01-22 0 2.750 2.710 2.750 2.650 2.750 73,000 200,450 2.7459 2.254 2.221 2.254 2.172 2.254 89,065 2.2506 0.36%
2015-01-21 0 2.740 2.710 2.740 2.730 2.750 161,500 442,900 2.7424 2.246 2.221 2.246 2.238 2.254 197,042 2.2477 1.11%
2015-01-20 0 2.710 2.710 2.800 - - 0 0 - 2.221 2.221 2.295 - - 0 - 0.00%
2015-01-19 0 2.710 2.710 2.800 - - 1,000 2,710 2.7100 2.221 2.221 2.295 - - 1,220 2.2212 0.00%
2015-01-16 0 2.710 2.710 2.820 2.660 2.710 21,500 57,300 2.6651 2.221 2.221 2.311 2.180 2.221 26,232 2.1844 -4.58%
2015-01-15 0 2.840 2.700 2.840 2.700 2.840 44,500 123,255 2.7698 2.328 2.213 2.328 2.213 2.328 54,293 2.2702 3.27%
2015-01-14 0 2.750 2.750 2.840 2.670 2.750 63,900 175,625 2.7484 2.254 2.254 2.328 2.188 2.254 77,963 2.2527 -1.08%
2015-01-13 0 2.780 2.720 2.780 - - 0 0 - 2.279 2.229 2.279 - - 0 - 0.00%
2015-01-12 0 2.780 2.730 2.780 2.730 2.800 38,200 105,404 2.7593 2.279 2.238 2.279 2.238 2.295 46,607 2.2616 -0.71%
2015-01-09 0 2.800 2.770 2.810 2.780 2.840 11,900 33,511 2.8161 2.295 2.270 2.303 2.279 2.328 14,519 2.3081 0.00%
2015-01-08 0 2.800 2.720 2.800 2.710 2.800 44,200 123,388 2.7916 2.295 2.229 2.295 2.221 2.295 53,927 2.2880 0.00%
2015-01-07 0 2.800 2.720 2.800 2.800 2.800 11,700 32,730 2.7974 2.295 2.229 2.295 2.295 2.295 14,275 2.2928 0.00%
2015-01-06 0 2.800 2.680 2.800 2.660 2.800 50,000 137,600 2.7520 2.295 2.197 2.295 2.180 2.295 61,004 2.2556 0.72%
2015-01-05 0 2.780 2.630 2.780 2.610 2.780 49,600 133,826 2.6981 2.279 2.156 2.279 2.139 2.279 60,516 2.2114 2.21%
2015-01-02 0 2.720 2.720 2.780 2.660 2.700 7,000 18,860 2.6943 2.229 2.229 2.279 2.180 2.213 8,541 2.2083 -2.86%
2014-12-31 0 2.800 2.750 2.900 2.670 2.800 229,000 640,025 2.7949 2.295 2.254 2.377 2.188 2.295 279,397 2.2907 4.87%
2014-12-30 0 2.670 2.660 2.790 2.660 2.670 2,800 7,450 2.6607 2.188 2.180 2.287 2.180 2.188 3,416 2.1808 0.38%
2014-12-29 0 2.660 2.660 2.700 2.660 2.660 1,200 3,184 2.6533 2.180 2.180 2.213 2.180 2.180 1,464 2.1747 -1.12%
2014-12-24 0 2.690 2.610 2.690 - - 0 0 - 2.205 2.139 2.205 - - 0 - 0.00%
2014-12-23 0 2.690 2.670 2.740 2.670 2.700 77,000 207,670 2.6970 2.205 2.188 2.246 2.188 2.213 93,946 2.2105 -0.37%
2014-12-22 0 2.700 2.660 2.700 2.660 2.730 215,800 586,940 2.7198 2.213 2.180 2.213 2.180 2.238 263,292 2.2292 -1.10%
2014-12-19 0 2.730 2.620 2.730 2.660 2.730 125,000 333,575 2.6686 2.238 2.147 2.238 2.180 2.238 152,509 2.1872 0.00%
2014-12-18 0 2.730 2.600 2.730 2.550 2.780 121,100 332,311 2.7441 2.238 2.131 2.238 2.090 2.279 147,751 2.2491 -0.73%
2014-12-17 0 2.750 2.430 2.750 2.740 2.750 20,000 54,970 2.7485 2.254 1.992 2.254 2.246 2.254 24,401 2.2527 0.00%
2014-12-16 0 2.750 2.500 2.750 2.730 2.750 35,500 96,980 2.7318 2.254 2.049 2.254 2.238 2.254 43,313 2.2391 0.73%
2014-12-15 0 2.730 2.730 2.750 2.720 2.720 5,800 15,770 2.7190 2.238 2.238 2.254 2.229 2.229 7,076 2.2285 -0.73%
2014-12-12 0 2.750 2.680 2.750 2.710 2.800 180,200 495,008 2.7470 2.254 2.197 2.254 2.221 2.295 219,857 2.2515 0.73%
2014-12-11 0 2.730 2.730 2.750 2.730 2.730 5,300 14,454 2.7272 2.238 2.238 2.254 2.238 2.238 6,466 2.2352 -0.73%
2014-12-10 0 2.750 2.730 2.790 2.720 2.750 11,500 31,550 2.7435 2.254 2.238 2.287 2.229 2.254 14,031 2.2486 -1.08%
2014-12-09 0 2.780 2.720 2.780 2.750 2.780 245,200 676,914 2.7607 2.279 2.229 2.279 2.254 2.279 299,162 2.2627 -0.71%
2014-12-08 0 2.800 2.750 2.820 2.720 2.800 181,200 505,746 2.7911 2.295 2.254 2.311 2.229 2.295 221,077 2.2876 0.00%
2014-12-05 0 2.800 2.760 2.870 2.770 2.870 81,000 227,040 2.8030 2.295 2.262 2.352 2.270 2.352 98,826 2.2974 -0.71%
2014-12-04 0 2.820 2.800 2.820 2.800 2.820 139,600 392,876 2.8143 2.311 2.295 2.311 2.295 2.311 170,322 2.3067 1.08%
2014-12-03 0 2.790 2.780 2.800 2.760 2.800 119,300 331,319 2.7772 2.287 2.279 2.295 2.262 2.295 145,555 2.2762 -1.06%
2014-12-02 0 2.820 2.780 2.870 2.780 2.820 71,500 201,490 2.8180 2.311 2.279 2.352 2.279 2.311 87,235 2.3097 1.44%
2014-12-01 0 2.780 2.780 2.800 2.720 2.780 196,000 541,909 2.7648 2.279 2.279 2.295 2.229 2.279 239,134 2.2661 -0.71%
2014-11-28 0 2.800 2.730 2.800 2.660 2.800 896,400 2,463,833 2.7486 2.295 2.238 2.295 2.180 2.295 1,093,674 2.2528 0.00%
2014-11-27 0 2.800 2.790 2.800 2.680 2.800 209,000 580,780 2.7789 2.295 2.287 2.295 2.197 2.295 254,995 2.2776 1.08%
2014-11-26 0 2.770 2.700 2.790 2.700 2.770 94,000 257,480 2.7391 2.270 2.213 2.287 2.213 2.270 114,687 2.2451 0.00%
2014-11-25 0 2.770 2.700 2.770 - - 100 262 2.6200 2.270 2.213 2.270 - - 122 2.1474 0.00%
2014-11-24 0 2.770 2.680 2.950 2.710 2.830 113,000 309,510 2.7390 2.270 2.197 2.418 2.221 2.320 137,868 2.2450 0.73%
2014-11-21 0 2.750 2.700 2.750 2.700 2.750 188,000 515,790 2.7436 2.254 2.213 2.254 2.213 2.254 229,374 2.2487 0.00%
2014-11-20 0 2.750 2.710 2.770 2.730 2.750 35,500 97,225 2.7387 2.254 2.221 2.270 2.238 2.254 43,313 2.2447 1.10%
2014-11-19 0 2.720 2.710 2.950 2.670 2.770 81,000 221,155 2.7303 2.229 2.221 2.418 2.188 2.270 98,826 2.2378 -1.45%
2014-11-18 0 2.760 2.710 2.770 2.670 2.760 98,300 268,454 2.7310 2.262 2.221 2.270 2.188 2.262 119,933 2.2384 -0.72%
2014-11-17 0 2.780 2.780 2.800 2.750 2.780 152,200 421,981 2.7725 2.279 2.279 2.295 2.254 2.279 185,695 2.2724 1.09%
2014-11-14 0 2.750 2.700 2.750 2.700 2.750 99,900 273,960 2.7423 2.254 2.213 2.254 2.213 2.254 121,885 2.2477 1.10%
2014-11-13 0 2.720 2.710 2.770 2.720 2.720 7,300 19,841 2.7179 2.229 2.221 2.270 2.229 2.229 8,907 2.2277 -1.09%
2014-11-12 0 2.750 2.710 2.750 2.710 2.750 211,000 578,610 2.7422 2.254 2.221 2.254 2.221 2.254 257,436 2.2476 0.36%
2014-11-11 0 2.740 2.710 2.740 2.680 2.750 405,000 1,110,440 2.7418 2.246 2.221 2.246 2.197 2.254 494,130 2.2473 -0.36%
2014-11-10 0 2.750 2.680 2.750 2.670 2.750 113,000 309,810 2.7417 2.254 2.197 2.254 2.188 2.254 137,868 2.2471 1.85%
2014-11-07 0 2.700 2.700 2.750 2.700 2.700 5,300 14,295 2.6972 2.213 2.213 2.254 2.213 2.213 6,466 2.2107 -1.82%
2014-11-06 0 2.750 2.690 2.760 2.700 2.750 68,700 187,634 2.7312 2.254 2.205 2.262 2.213 2.254 83,819 2.2386 0.00%
2014-11-05 0 2.750 2.700 2.750 2.690 2.750 94,000 257,885 2.7435 2.254 2.213 2.254 2.205 2.254 114,687 2.2486 1.85%
2014-11-04 0 2.700 2.700 2.750 2.700 2.750 62,000 170,345 2.7475 2.213 2.213 2.254 2.213 2.254 75,645 2.2519 -1.82%
2014-11-03 0 2.750 2.690 2.750 2.690 2.750 530,500 1,452,620 2.7382 2.254 2.205 2.254 2.205 2.254 647,249 2.2443 0.00%
2014-10-31 0 2.750 2.720 2.750 2.710 2.760 172,000 470,590 2.7360 2.254 2.229 2.254 2.221 2.262 209,853 2.2425 -1.08%
2014-10-30 0 2.780 2.700 2.790 2.700 2.780 146,200 400,326 2.7382 2.279 2.213 2.287 2.213 2.279 178,375 2.2443 2.96%
2014-10-29 0 2.700 2.700 2.760 2.690 2.760 280,000 763,800 2.7279 2.213 2.213 2.262 2.205 2.262 341,621 2.2358 -2.17%
2014-10-28 0 2.760 2.710 2.760 2.690 2.760 94,000 258,305 2.7479 2.262 2.221 2.262 2.205 2.262 114,687 2.2523 0.73%
2014-10-27 0 2.740 2.660 2.750 2.740 2.750 25,000 68,700 2.7480 2.246 2.180 2.254 2.246 2.254 30,502 2.2523 -0.36%
2014-10-24 0 2.750 2.690 2.750 2.750 2.750 28,000 77,000 2.7500 2.254 2.205 2.254 2.254 2.254 34,162 2.2540 0.00%
2014-10-23 0 2.750 2.710 2.760 2.710 2.750 106,200 290,646 2.7368 2.254 2.221 2.262 2.221 2.254 129,572 2.2431 0.36%
2014-10-22 0 2.740 2.710 2.750 2.710 2.750 18,700 51,087 2.7319 2.246 2.221 2.254 2.221 2.254 22,815 2.2391 -0.36%
2014-10-21 0 2.750 2.750 2.760 2.750 2.750 11,700 32,159 2.7486 2.254 2.254 2.262 2.254 2.254 14,275 2.2528 0.00%
2014-10-20 0 2.750 2.700 2.750 2.700 2.760 55,000 150,940 2.7444 2.254 2.213 2.254 2.213 2.262 67,104 2.2493 -0.36%
2014-10-17 0 2.760 2.710 2.790 2.690 2.760 66,500 183,145 2.7541 2.262 2.221 2.287 2.205 2.262 81,135 2.2573 0.36%
2014-10-16 0 2.750 2.700 2.750 2.680 2.750 166,600 455,177 2.7322 2.254 2.213 2.254 2.197 2.254 203,264 2.2393 0.00%
2014-10-15 0 2.750 2.750 2.790 2.750 2.750 279,500 768,625 2.7500 2.254 2.254 2.287 2.254 2.254 341,011 2.2540 0.00%
2014-10-14 0 2.750 2.620 2.750 2.700 2.750 67,000 181,900 2.7149 2.254 2.147 2.254 2.213 2.254 81,745 2.2252 0.00%
2014-10-13 0 2.750 2.620 2.750 2.710 2.750 150,000 411,230 2.7415 2.254 2.147 2.254 2.221 2.254 183,011 2.2470 0.00%
2014-10-10 0 2.750 2.680 2.760 2.740 2.750 8,500 23,340 2.7459 2.254 2.197 2.262 2.246 2.254 10,371 2.2506 0.00%
2014-10-09 0 2.750 2.720 2.790 2.660 2.750 151,500 410,934 2.7124 2.254 2.229 2.287 2.180 2.254 184,841 2.2232 0.73%
2014-10-08 0 2.730 2.680 2.730 2.720 2.740 40,000 109,090 2.7273 2.238 2.197 2.238 2.229 2.246 48,803 2.2353 -0.73%
2014-10-07 0 2.750 2.660 2.790 2.630 2.750 83,500 225,145 2.6963 2.254 2.180 2.287 2.156 2.254 101,876 2.2100 0.00%
2014-10-06 0 2.750 2.650 2.800 2.570 2.750 71,000 187,785 2.6449 2.254 2.172 2.295 2.106 2.254 86,625 2.1678 4.17%
2014-10-03 0 2.640 2.640 2.650 2.550 2.620 25,000 63,845 2.5538 2.164 2.164 2.172 2.090 2.147 30,502 2.0932 -0.38%
2014-09-30 0 2.650 2.650 2.700 2.570 2.650 153,600 406,125 2.6440 2.172 2.172 2.213 2.106 2.172 187,403 2.1671 -0.75%
2014-09-29 0 2.670 2.670 2.790 2.670 2.720 5,000 13,475 2.6950 2.188 2.188 2.287 2.188 2.229 6,100 2.2089 -4.64%
2014-09-26 0 2.800 2.720 2.800 2.680 2.800 9,000 25,080 2.7867 2.295 2.229 2.295 2.197 2.295 10,981 2.2840 0.00%
2014-09-25 0 2.800 2.700 2.800 2.790 2.800 12,400 34,647 2.7941 2.295 2.213 2.295 2.287 2.295 15,129 2.2901 0.00%
2014-09-24 0 2.800 2.700 2.840 2.690 2.800 92,400 256,887 2.7802 2.295 2.213 2.328 2.205 2.295 112,735 2.2787 0.00%
2014-09-23 0 2.800 2.660 2.850 2.650 2.800 90,300 250,610 2.7753 2.295 2.180 2.336 2.172 2.295 110,173 2.2747 0.72%
2014-09-22 0 2.780 2.780 2.820 2.630 2.800 27,300 73,048 2.6758 2.279 2.279 2.311 2.156 2.295 33,308 2.1931 1.46%
2014-09-19 0 2.740 2.740 2.820 - - 0 0 - 2.246 2.246 2.311 - - 0 - 0.74%
2014-09-18 0 2.720 2.720 2.800 2.700 2.800 6,700 18,370 2.7418 2.229 2.229 2.295 2.213 2.295 8,174 2.2472 -2.86%
2014-09-17 0 2.800 2.720 2.800 2.700 2.800 148,600 409,711 2.7571 2.295 2.229 2.295 2.213 2.295 181,303 2.2598 1.82%
2014-09-16 0 2.750 2.710 2.750 2.700 2.790 144,000 400,605 2.7820 2.254 2.221 2.254 2.213 2.287 175,691 2.2802 0.36%
2014-09-15 0 2.740 2.700 2.750 2.740 2.750 100,000 274,150 2.7415 2.246 2.213 2.254 2.246 2.254 122,007 2.2470 -2.14%
2014-09-12 0 2.800 2.750 2.800 2.750 2.800 46,300 128,237 2.7697 2.295 2.254 2.295 2.254 2.295 56,489 2.2701 0.00%
2014-09-11 0 2.800 2.710 2.800 2.710 2.800 45,000 125,120 2.7804 2.295 2.221 2.295 2.221 2.295 54,903 2.2789 0.72%
2014-09-10 0 2.780 2.780 2.820 2.700 2.750 51,500 140,325 2.7248 2.279 2.279 2.311 2.213 2.254 62,834 2.2333 2.96%
2014-09-08 0 2.700 2.700 2.750 2.700 2.700 3,000 8,100 2.7000 2.213 2.213 2.254 2.213 2.213 3,660 2.2130 0.00%
2014-09-05 0 2.700 2.700 2.740 2.700 2.740 10,900 29,442 2.7011 2.213 2.213 2.246 2.213 2.246 13,299 2.2139 -2.53%
2014-09-04 0 2.770 2.680 2.770 - - 0 0 - 2.270 2.197 2.270 - - 0 - -0.36%
2014-09-03 0 2.780 2.750 2.780 2.650 2.800 191,700 526,645 2.7472 2.279 2.254 2.279 2.172 2.295 233,888 2.2517 -0.71%
2014-09-02 0 2.800 2.690 2.840 2.630 2.800 22,000 60,870 2.7668 2.295 2.205 2.328 2.156 2.295 26,842 2.2677 1.82%
2014-09-01 0 2.750 2.700 2.750 2.650 2.750 202,000 552,975 2.7375 2.254 2.213 2.254 2.172 2.254 246,455 2.2437 0.00%
2014-08-29 0 2.750 2.710 2.750 2.620 2.760 27,400 73,240 2.6730 2.254 2.221 2.254 2.147 2.262 33,430 2.1908 -1.43%
2014-08-28 0 2.790 2.610 2.790 2.800 2.800 1,500 4,200 2.8000 2.287 2.139 2.287 2.295 2.295 1,830 2.2949 -0.36%
2014-08-27 0 2.800 2.710 2.800 - - 0 0 - 2.295 2.221 2.295 - - 0 - 0.00%
2014-08-26 0 2.800 2.700 2.800 2.660 2.800 168,000 466,070 2.7742 2.295 2.213 2.295 2.180 2.295 204,972 2.2738 1.08%
2014-08-25 0 2.770 2.710 2.770 2.770 2.770 15,000 41,550 2.7700 2.270 2.221 2.270 2.270 2.270 18,301 2.2704 -0.36%
2014-08-22 0 2.780 2.750 2.780 2.680 2.800 141,500 392,434 2.7734 2.279 2.254 2.279 2.197 2.295 172,640 2.2731 -0.71%
2014-08-21 0 2.800 2.710 2.800 - - 0 0 - 2.295 2.221 2.295 - - 0 - 0.00%
2014-08-20 0 2.800 2.800 2.820 2.630 2.800 90,400 248,199 2.7456 2.295 2.295 2.311 2.156 2.295 110,295 2.2503 0.36%
2014-08-19 0 2.790 2.670 2.830 2.630 2.790 72,500 194,730 2.6859 2.287 2.188 2.320 2.156 2.287 88,455 2.2014 0.72%
2014-08-18 0 2.770 2.770 2.810 2.710 2.760 16,100 43,839 2.7229 2.270 2.270 2.303 2.221 2.262 19,643 2.2318 0.36%
2014-08-15 0 2.760 2.730 2.780 2.730 2.760 8,500 23,220 2.7318 2.262 2.238 2.279 2.238 2.262 10,371 2.2390 -2.47%
2014-08-14 0 2.830 2.760 2.830 2.720 2.880 70,000 194,670 2.7810 2.320 2.262 2.320 2.229 2.361 85,405 2.2794 4.81%
2014-08-13 0 2.700 2.660 2.760 2.660 2.700 8,500 22,734 2.6746 2.213 2.180 2.262 2.180 2.213 10,371 2.1922 -2.17%
2014-08-12 0 2.760 2.710 2.810 - - 100 258 2.5800 2.262 2.221 2.303 - - 122 2.1146 0.00%
2014-08-11 0 2.760 2.760 2.810 2.750 2.760 52,100 143,566 2.7556 2.262 2.262 2.303 2.254 2.262 63,566 2.2585 0.36%
2014-08-08 0 2.750 2.750 2.800 2.750 2.750 5,500 15,125 2.7500 2.254 2.254 2.295 2.254 2.254 6,710 2.2540 -2.83%
2014-08-07 0 2.830 2.800 2.850 2.830 2.940 284,100 821,178 2.8905 2.320 2.295 2.336 2.320 2.410 346,623 2.3691 1.80%
2014-08-06 0 2.780 2.760 2.820 2.750 2.780 24,500 66,435 2.7116 2.279 2.262 2.311 2.254 2.279 29,892 2.2225 2.96%
2014-08-05 0 2.700 2.700 2.840 2.500 2.800 274,700 756,435 2.7537 2.213 2.213 2.328 2.049 2.295 335,154 2.2570 0.00%
2014-08-04 0 2.700 2.610 2.750 2.610 2.710 235,100 634,430 2.6986 2.213 2.139 2.254 2.139 2.221 286,839 2.2118 3.45%
2014-08-01 0 2.610 2.610 2.680 2.610 2.650 116,500 304,930 2.6174 2.139 2.139 2.197 2.139 2.172 142,139 2.1453 -4.04%
2014-07-31 0 2.720 2.660 2.740 2.650 2.760 114,800 310,306 2.7030 2.229 2.180 2.246 2.172 2.262 140,064 2.2155 -4.56%
2014-07-30 0 2.850 2.810 2.850 2.850 2.850 30,000 85,500 2.8500 2.336 2.303 2.336 2.336 2.336 36,602 2.3359 0.00%
2014-07-29 0 2.850 2.800 2.850 2.800 2.850 162,100 454,655 2.8048 2.336 2.295 2.336 2.295 2.336 197,774 2.2989 0.00%
2014-07-28 0 2.850 2.850 2.860 2.720 3.000 281,000 790,920 2.8147 2.336 2.336 2.344 2.229 2.459 342,841 2.3070 -6.56%
2014-07-25 0 3.050 3.030 3.090 3.030 3.180 1,985,200 6,143,280 3.0945 2.500 2.483 2.533 2.483 2.606 2,422,091 2.5364 -2.56%
2014-07-24 0 3.130 2.900 3.130 2.990 3.130 1,487,600 4,574,696 3.0752 2.565 2.377 2.565 2.451 2.565 1,814,982 2.5205 3.30%
2014-07-23 0 3.030 3.030 3.060 2.980 3.050 1,189,000 3,615,085 3.0404 2.483 2.483 2.508 2.442 2.500 1,450,668 2.4920 0.00%
2014-07-22 0 3.030 3.020 3.040 2.920 3.030 2,041,200 6,116,394 2.9965 2.483 2.475 2.492 2.393 2.483 2,490,415 2.4560 2.71%
2014-07-21 0 2.950 2.910 2.950 2.870 2.950 1,641,500 4,824,515 2.9391 2.418 2.385 2.418 2.352 2.418 2,002,751 2.4089 1.03%
2014-07-18 0 2.920 2.850 2.920 2.800 2.940 412,400 1,187,797 2.8802 2.393 2.336 2.393 2.295 2.410 503,158 2.3607 1.39%
2014-07-17 0 2.880 2.890 2.900 2.760 2.880 685,200 1,923,951 2.8079 2.361 2.369 2.377 2.262 2.361 835,995 2.3014 2.13%
2014-07-16 0 2.820 2.760 2.820 2.730 2.820 584,000 1,619,505 2.7731 2.311 2.262 2.311 2.238 2.311 712,523 2.2729 3.68%
2014-07-15 0 2.720 2.610 2.730 2.610 2.720 687,000 1,852,310 2.6962 2.229 2.139 2.238 2.139 2.229 838,191 2.2099 1.87%
2014-07-14 0 2.670 2.600 2.680 2.600 2.670 332,000 880,065 2.6508 2.188 2.131 2.197 2.131 2.188 405,065 2.1727 1.14%
2014-07-11 0 2.640 2.600 2.640 2.600 2.640 822,100 2,158,496 2.6256 2.164 2.131 2.164 2.131 2.164 1,003,023 2.1520 1.54%
2014-07-10 0 2.600 2.580 2.600 2.500 2.600 970,700 2,496,787 2.5722 2.131 2.115 2.131 2.049 2.131 1,184,326 2.1082 1.96%
2014-07-09 0 2.550 2.510 2.550 2.420 2.550 1,112,000 2,825,870 2.5413 2.090 2.057 2.090 1.983 2.090 1,356,722 2.0829 0.39%
2014-07-08 0 2.540 2.450 2.540 2.450 2.620 314,000 785,225 2.5007 2.082 2.008 2.082 2.008 2.147 383,103 2.0496 3.67%
2014-07-07 0 2.450 2.420 2.480 2.420 2.450 699,000 1,697,890 2.4290 2.008 1.983 2.033 1.983 2.008 852,832 1.9909 1.24%
2014-07-04 0 2.420 2.370 2.500 2.350 2.420 736,000 1,764,300 2.3971 1.983 1.943 2.049 1.926 1.983 897,974 1.9648 1.68%
2014-07-03 0 2.380 2.370 2.390 2.330 2.390 624,300 1,479,609 2.3700 1.951 1.943 1.959 1.910 1.959 761,692 1.9425 2.28%
2014-07-02 0 2.390 2.350 2.390 2.320 2.400 276,000 646,400 2.3420 1.907 1.875 1.907 1.851 1.915 345,854 1.8690 3.91%
2014-06-30 0 2.300 2.300 2.370 2.240 2.380 1,441,000 3,301,263 2.2910 1.835 1.835 1.891 1.788 1.899 1,805,710 1.8282 2.22%
2014-06-27 0 2.250 2.250 2.310 2.250 2.310 838,600 1,925,059 2.2956 1.796 1.796 1.843 1.796 1.843 1,050,845 1.8319 0.00%
2014-06-26 0 2.250 2.220 2.250 2.200 2.250 341,500 761,540 2.2300 1.796 1.772 1.796 1.756 1.796 427,932 1.7796 2.74%
2014-06-25 0 2.190 2.160 2.220 2.190 2.220 510,700 1,123,567 2.2001 1.748 1.724 1.772 1.748 1.772 639,955 1.7557 0.46%
2014-06-24 0 2.180 2.150 2.200 2.120 2.180 185,000 399,450 2.1592 1.740 1.716 1.756 1.692 1.740 231,823 1.7231 1.87%
2014-06-23 0 2.140 2.010 2.140 2.100 2.160 257,200 547,550 2.1289 1.708 1.604 1.708 1.676 1.724 322,296 1.6989 -2.73%
2014-06-20 0 2.200 2.150 2.200 2.150 2.200 25,200 54,906 2.1788 1.756 1.716 1.756 1.716 1.756 31,578 1.7387 2.33%
2014-06-19 0 2.150 2.140 2.170 2.100 2.200 515,900 1,107,246 2.1462 1.716 1.708 1.732 1.676 1.756 646,472 1.7128 4.88%
2014-06-18 0 2.050 2.000 2.060 1.990 2.050 258,500 517,930 2.0036 1.636 1.596 1.644 1.588 1.636 323,925 1.5989 4.06%
2014-06-17 0 1.970 1.930 1.980 1.870 1.970 2,188,100 4,259,834 1.9468 1.572 1.540 1.580 1.492 1.572 2,741,897 1.5536 2.60%
2014-06-16 0 1.920 1.880 1.920 1.900 1.920 241,000 460,925 1.9126 1.532 1.500 1.532 1.516 1.532 301,996 1.5263 -1.54%
2014-06-13 0 1.950 1.910 1.950 1.910 1.950 7,500 14,345 1.9127 1.556 1.524 1.556 1.524 1.556 9,398 1.5264 3.17%
2014-06-12 0 1.890 1.890 1.910 1.880 1.910 56,000 105,701 1.8875 1.508 1.508 1.524 1.500 1.524 70,173 1.5063 -0.53%
2014-06-11 0 1.900 1.850 1.900 1.900 1.940 66,000 125,800 1.9061 1.516 1.476 1.516 1.516 1.548 82,704 1.5211 0.00%
2014-06-10 0 1.900 1.890 1.900 1.890 1.900 585,000 1,110,950 1.8991 1.516 1.508 1.516 1.508 1.516 733,060 1.5155 0.00%
2014-06-09 0 1.900 1.890 1.910 1.880 1.910 220,000 419,000 1.9045 1.516 1.508 1.524 1.500 1.524 275,681 1.5199 0.53%
2014-06-06 0 1.890 1.880 1.960 1.860 1.890 23,100 43,582 1.8867 1.508 1.500 1.564 1.484 1.508 28,946 1.5056 -2.07%
2014-06-05 0 1.930 1.930 1.960 - - 0 0 - 1.540 1.540 1.564 - - 0 - 0.00%
2014-06-04 0 1.930 1.850 1.930 - - 0 0 - 1.540 1.476 1.540 - - 0 - 0.00%
2014-06-03 0 1.930 1.910 1.950 1.900 1.930 127,000 244,300 1.9236 1.540 1.524 1.556 1.516 1.540 159,143 1.5351 -1.03%
2014-05-30 0 1.950 1.920 1.950 1.950 1.970 169,500 331,525 1.9559 1.556 1.532 1.556 1.556 1.572 212,400 1.5609 -1.52%
2014-05-29 0 1.980 1.960 1.980 1.960 1.980 243,500 481,260 1.9764 1.580 1.564 1.580 1.564 1.580 305,129 1.5772 0.00%
2014-05-28 0 1.980 1.960 1.980 1.980 1.990 241,400 480,076 1.9887 1.580 1.564 1.580 1.580 1.588 302,497 1.5870 1.54%
2014-05-27 0 1.950 1.950 1.970 1.950 1.950 235,200 458,634 1.9500 1.556 1.556 1.572 1.556 1.556 294,728 1.5561 -1.02%
2014-05-26 0 1.970 1.950 1.970 1.970 1.970 403,194 794,286 1.9700 1.572 1.556 1.572 1.572 1.572 505,240 1.5721 0.00%
2014-05-23 0 1.970 1.950 1.990 1.910 1.990 301,900 600,665 1.9896 1.572 1.556 1.588 1.524 1.588 378,309 1.5878 -1.01%
2014-05-22 0 1.990 1.950 1.990 1.950 1.990 493,200 974,122 1.9751 1.588 1.556 1.588 1.556 1.588 618,026 1.5762 3.11%
2014-05-21 0 1.930 1.930 1.980 1.900 1.970 253,000 496,400 1.9621 1.540 1.540 1.580 1.516 1.572 317,033 1.5658 -1.53%
2014-05-20 0 1.960 1.950 1.960 1.950 1.970 576,500 1,129,285 1.9589 1.564 1.556 1.564 1.556 1.572 722,409 1.5632 0.51%
2014-05-19 0 1.950 1.950 1.980 1.950 1.950 3,000 5,850 1.9500 1.556 1.556 1.580 1.556 1.556 3,759 1.5561 0.00%
2014-05-16 0 1.950 1.930 1.950 1.910 1.970 506,100 986,930 1.9501 1.556 1.540 1.556 1.524 1.572 634,191 1.5562 0.00%
2014-05-15 0 1.950 1.930 1.950 1.950 1.950 600,400 1,170,752 1.9500 1.556 1.540 1.556 1.556 1.556 752,358 1.5561 -1.02%
2014-05-14 0 1.970 1.940 1.980 1.940 2.000 272,600 539,280 1.9783 1.572 1.548 1.580 1.548 1.596 341,594 1.5787 1.55%
2014-05-13 0 1.940 1.930 1.950 1.920 2.000 511,200 988,709 1.9341 1.548 1.540 1.556 1.532 1.596 640,582 1.5435 0.52%
2014-05-12 0 1.930 1.900 1.940 1.900 1.950 550,100 1,052,424 1.9132 1.540 1.516 1.548 1.516 1.556 689,327 1.5267 1.58%
2014-05-09 0 1.900 1.900 1.950 1.900 1.950 273,000 523,080 1.9160 1.516 1.516 1.556 1.516 1.556 342,095 1.5290 -3.06%
2014-05-08 0 1.960 1.900 1.980 - - 0 0 - 1.564 1.516 1.580 - - 0 - 0.00%
2014-05-07 0 1.960 1.930 1.960 1.950 1.960 90,500 176,980 1.9556 1.564 1.540 1.564 1.556 1.564 113,405 1.5606 0.51%
2014-05-05 0 1.950 1.930 1.970 1.950 1.950 130,500 256,875 1.9684 1.556 1.540 1.572 1.556 1.556 163,529 1.5708 1.04%
2014-05-02 0 1.930 1.900 1.950 1.900 1.970 241,200 464,087 1.9241 1.540 1.516 1.556 1.516 1.572 302,246 1.5355 0.00%
2014-04-30 0 1.930 1.930 1.940 1.930 1.960 80,100 155,492 1.9412 1.540 1.540 1.548 1.540 1.564 100,373 1.5491 -1.03%
2014-04-29 0 1.950 1.950 1.990 1.930 1.990 24,000 46,800 1.9500 1.556 1.556 1.588 1.540 1.588 30,074 1.5561 0.52%
2014-04-28 0 1.940 1.930 1.940 1.910 2.000 147,400 285,637 1.9378 1.548 1.540 1.548 1.524 1.596 184,706 1.5464 -3.48%
2014-04-25 0 2.010 2.000 2.050 2.010 2.100 35,000 70,395 2.0113 1.604 1.596 1.636 1.604 1.676 43,858 1.6051 -4.29%
2014-04-24 0 2.100 2.010 2.100 - - 100 198 1.9800 1.676 1.604 1.676 - - 125 1.5801 0.00%
2014-04-23 0 2.100 2.030 2.100 2.030 2.100 5,500 11,245 2.0445 1.676 1.620 1.676 1.620 1.676 6,892 1.6316 0.00%
2014-04-22 0 2.100 2.030 2.110 2.100 2.100 70,000 147,000 2.1000 1.676 1.620 1.684 1.676 1.676 87,717 1.6759 -0.47%
2014-04-17 0 2.110 2.110 2.140 2.110 2.160 138,200 296,103 2.1426 1.684 1.684 1.708 1.684 1.724 173,178 1.7098 0.00%
2014-04-16 0 2.110 2.100 2.140 2.110 2.150 234,000 499,860 2.1362 1.684 1.676 1.708 1.684 1.716 293,224 1.7047 0.00%
2014-04-15 0 2.110 2.100 2.160 2.100 2.170 475,500 1,021,010 2.1472 1.684 1.676 1.724 1.676 1.732 595,847 1.7135 -3.21%
2014-04-14 0 2.180 2.060 2.180 2.020 2.190 58,800 127,059 2.1609 1.740 1.644 1.740 1.612 1.748 73,682 1.7244 5.83%
2014-04-11 0 2.060 2.010 2.120 - - 0 0 - 1.644 1.604 1.692 - - 0 - 0.00%
2014-04-10 0 2.060 2.060 2.110 2.000 2.100 53,500 111,835 2.0904 1.644 1.644 1.684 1.596 1.676 67,041 1.6682 5.10%
2014-04-09 0 1.960 1.960 2.080 - - 0 0 - 1.564 1.564 1.660 - - 0 - 0.00%
2014-04-08 0 1.960 1.960 2.030 - - 0 0 - 1.564 1.564 1.620 - - 0 - 0.51%
2014-04-07 0 1.950 1.950 1.980 1.950 2.010 605,500 1,198,115 1.9787 1.556 1.556 1.580 1.556 1.604 758,749 1.5791 -2.99%
2014-04-04 0 2.010 2.010 2.050 2.010 2.160 418,100 866,997 2.0737 1.604 1.604 1.636 1.604 1.724 523,919 1.6548 -6.94%
2014-04-03 0 2.160 2.150 2.180 2.160 2.250 234,900 513,805 2.1873 1.724 1.716 1.740 1.724 1.796 294,352 1.7455 -4.85%
2014-04-02 0 2.270 2.250 2.270 2.260 2.280 90,000 204,745 2.2749 1.812 1.796 1.812 1.804 1.819 112,779 1.8155 -0.44%
2014-04-01 0 2.280 2.280 2.350 2.280 2.320 45,000 102,680 2.2818 1.819 1.819 1.875 1.819 1.851 56,389 1.8209 -1.72%
2014-03-31 0 2.320 2.300 2.380 2.290 2.320 35,500 81,595 2.2985 1.851 1.835 1.899 1.827 1.851 44,485 1.8342 0.00%
2014-03-28 0 2.320 2.320 2.360 2.300 2.300 20,000 46,000 2.3000 1.851 1.851 1.883 1.835 1.835 25,062 1.8355 -2.93%
2014-03-27 0 2.390 2.300 2.400 2.390 2.400 5,000 11,985 2.3970 1.907 1.835 1.915 1.907 1.915 6,265 1.9129 0.00%
2014-03-26 0 2.390 2.380 2.390 2.360 2.390 13,000 30,810 2.3700 1.907 1.899 1.907 1.883 1.907 16,290 1.8913 -0.42%
2014-03-25 0 2.400 2.400 2.450 2.360 2.450 43,500 104,990 2.4136 1.915 1.915 1.955 1.883 1.955 54,510 1.9261 -3.23%
2014-03-24 0 2.480 2.450 2.480 2.430 2.500 62,500 153,715 2.4594 1.979 1.955 1.979 1.939 1.995 78,318 1.9627 1.22%
2014-03-21 0 2.450 2.450 2.530 2.450 2.460 123,000 301,395 2.4504 1.955 1.955 2.019 1.955 1.963 154,131 1.9555 0.00%
2014-03-20 0 2.450 2.450 2.530 2.450 2.530 236,000 589,030 2.4959 1.955 1.955 2.019 1.955 2.019 295,730 1.9918 -1.61%
2014-03-19 0 2.490 2.480 2.530 2.400 2.540 310,000 778,950 2.5127 1.987 1.979 2.019 1.915 2.027 388,459 2.0052 -0.40%
2014-03-18 0 2.500 2.420 2.550 2.490 2.550 201,400 504,642 2.5057 1.995 1.931 2.035 1.987 2.035 252,373 1.9996 -0.79%
2014-03-17 0 2.520 2.510 2.650 2.520 2.600 438,000 1,134,760 2.5908 2.011 2.003 2.115 2.011 2.075 548,856 2.0675 0.80%
2014-03-14 0 2.500 2.500 2.530 2.500 2.500 8,000 20,000 2.5000 1.995 1.995 2.019 1.995 1.995 10,025 1.9951 -1.96%
2014-03-13 0 2.550 2.470 2.600 2.450 2.550 189,200 470,710 2.4879 2.035 1.971 2.075 1.955 2.035 237,086 1.9854 4.08%
2014-03-12 0 2.450 2.450 2.480 2.400 2.460 144,500 353,870 2.4489 1.955 1.955 1.979 1.915 1.963 181,072 1.9543 -2.78%
2014-03-11 0 2.520 2.500 2.520 2.400 2.560 121,100 305,561 2.5232 2.011 1.995 2.011 1.915 2.043 151,750 2.0136 -1.95%
2014-03-10 0 2.570 2.460 2.570 2.450 2.590 77,500 196,770 2.5390 2.051 1.963 2.051 1.955 2.067 97,115 2.0262 -1.15%
2014-03-07 0 2.600 2.600 2.620 2.430 2.590 66,000 166,450 2.5220 2.075 2.075 2.091 1.939 2.067 82,704 2.0126 1.17%
2014-03-06 0 2.570 2.520 2.570 2.400 2.580 175,200 446,446 2.5482 2.051 2.011 2.051 1.915 2.059 219,542 2.0335 0.78%
2014-03-05 0 2.550 2.410 2.550 2.540 2.580 160,500 410,690 2.5588 2.035 1.923 2.035 2.027 2.059 201,122 2.0420 -0.78%
2014-03-04 0 2.570 2.570 2.580 2.450 2.580 382,500 965,880 2.5252 2.051 2.051 2.059 1.955 2.059 479,309 2.0152 -1.15%
2014-03-03 0 2.600 2.520 2.620 2.600 2.630 254,800 664,254 2.6070 2.075 2.011 2.091 2.075 2.099 319,289 2.0804 -0.76%
2014-02-28 0 2.620 2.620 2.640 2.610 2.690 297,300 792,373 2.6652 2.091 2.091 2.107 2.083 2.147 372,545 2.1269 -2.60%
2014-02-27 0 2.690 2.610 2.690 2.530 2.700 265,000 714,650 2.6968 2.147 2.083 2.147 2.019 2.155 332,070 2.1521 -0.37%
2014-02-26 0 2.700 2.700 2.770 2.700 2.780 160,500 442,040 2.7541 2.155 2.155 2.211 2.155 2.219 201,122 2.1979 1.50%
2014-02-25 0 2.660 2.560 2.770 2.580 2.820 67,000 182,110 2.7181 2.123 2.043 2.211 2.059 2.250 83,957 2.1691 -4.32%
2014-02-24 0 2.780 2.660 2.780 2.700 2.790 250,100 694,264 2.7759 2.219 2.123 2.219 2.155 2.226 313,399 2.2153 0.00%
2014-02-21 0 2.780 2.710 2.780 2.710 2.800 206,500 574,105 2.7802 2.219 2.163 2.219 2.163 2.234 258,764 2.2186 0.00%
2014-02-20 0 2.780 2.720 2.780 2.700 2.800 344,700 956,354 2.7745 2.219 2.171 2.219 2.155 2.234 431,942 2.2141 1.83%
2014-02-19 0 2.730 2.700 2.730 2.500 2.760 225,600 599,145 2.6558 2.179 2.155 2.179 1.995 2.203 282,698 2.1194 9.20%
2014-02-18 0 2.500 2.460 2.500 2.370 2.600 265,200 669,320 2.5238 1.995 1.963 1.995 1.891 2.075 332,321 2.0141 0.81%
2014-02-17 0 2.480 2.400 2.500 2.330 2.480 389,000 952,980 2.4498 1.979 1.915 1.995 1.859 1.979 487,454 1.9550 0.00%
2014-02-14 0 2.480 2.450 2.490 2.450 2.500 214,600 530,482 2.4720 1.979 1.955 1.987 1.955 1.995 268,914 1.9727 0.81%
2014-02-13 0 2.460 2.460 2.490 2.380 2.510 1,129,500 2,814,310 2.4916 1.963 1.963 1.987 1.899 2.003 1,415,371 1.9884 -1.20%
2014-02-12 0 2.490 2.490 2.510 2.250 2.520 2,439,000 6,021,790 2.4690 1.987 1.987 2.003 1.796 2.011 3,056,298 1.9703 9.69%
2014-02-11 0 2.270 2.240 2.270 2.050 2.280 1,023,000 2,254,920 2.2042 1.812 1.788 1.812 1.636 1.819 1,281,916 1.7590 10.19%
2014-02-10 0 2.060 2.060 2.100 1.950 2.100 250,200 518,671 2.0730 1.644 1.644 1.676 1.556 1.676 313,524 1.6543 1.48%
2014-02-07 0 2.030 2.010 2.050 1.920 2.050 50,400 100,432 1.9927 1.620 1.604 1.636 1.532 1.636 63,156 1.5902 0.50%
2014-02-06 0 2.020 1.950 2.020 - - 100 194 1.9400 1.612 1.556 1.612 - - 125 1.5482 0.00%
2014-02-05 0 2.020 2.010 2.020 2.000 2.020 342,000 684,150 2.0004 1.612 1.604 1.612 1.596 1.612 428,558 1.5964 0.50%
2014-02-04 0 2.010 2.010 2.030 2.010 2.100 122,700 251,650 2.0509 1.604 1.604 1.620 1.604 1.676 153,755 1.6367 -6.94%
2014-01-30 0 2.160 2.120 2.160 2.090 2.160 147,400 315,432 2.1400 1.724 1.692 1.724 1.668 1.724 184,706 1.7078 0.00%
2014-01-29 0 2.160 2.150 2.160 1.970 2.160 946,400 1,977,575 2.0896 1.724 1.716 1.724 1.572 1.724 1,185,929 1.6675 10.77%
2014-01-28 0 1.950 1.920 1.950 1.880 1.950 431,000 822,065 1.9073 1.556 1.532 1.556 1.500 1.556 540,084 1.5221 3.72%
2014-01-27 0 1.880 1.860 1.890 1.850 1.880 230,700 432,094 1.8730 1.500 1.484 1.508 1.476 1.500 289,089 1.4947 -0.53%
2014-01-24 0 1.890 1.860 1.890 1.850 1.890 260,600 491,723 1.8869 1.508 1.484 1.508 1.476 1.508 326,556 1.5058 0.00%
2014-01-23 0 1.890 1.860 1.890 1.860 1.890 221,500 416,360 1.8797 1.508 1.484 1.508 1.484 1.508 277,560 1.5001 0.53%
2014-01-22 0 1.880 1.870 1.890 1.860 1.880 230,000 430,700 1.8726 1.500 1.492 1.508 1.484 1.500 288,212 1.4944 1.08%
2014-01-21 0 1.860 1.830 1.860 1.850 1.860 160,000 297,060 1.8566 1.484 1.460 1.484 1.476 1.484 200,495 1.4816 0.54%
2014-01-20 0 1.850 1.820 1.850 1.790 1.850 335,400 616,648 1.8385 1.476 1.452 1.476 1.428 1.476 420,288 1.4672 3.93%
2014-01-17 0 1.780 1.780 1.800 1.770 1.780 4,801,100 8,498,898 1.7702 1.420 1.420 1.436 1.413 1.420 6,016,233 1.4127 -1.11%
2014-01-16 0 1.800 1.790 1.820 1.770 1.810 2,991,100 5,297,574 1.7711 1.436 1.428 1.452 1.413 1.444 3,748,132 1.4134 -0.55%
2014-01-15 0 1.810 1.810 1.830 1.770 1.810 2,967,500 5,255,755 1.7711 1.444 1.444 1.460 1.413 1.444 3,718,559 1.4134 0.00%
2014-01-14 0 1.810 1.810 1.820 1.800 1.810 93,100 167,874 1.8032 1.444 1.444 1.452 1.436 1.444 116,663 1.4390 -2.16%
2014-01-13 0 1.850 1.800 1.850 1.800 1.850 27,500 49,900 1.8145 1.476 1.436 1.476 1.436 1.476 34,460 1.4481 2.78%
2014-01-10 0 1.800 1.800 1.840 1.800 1.830 12,000 21,884 1.8237 1.436 1.436 1.468 1.436 1.460 15,037 1.4553 -2.70%
2014-01-09 0 1.850 1.810 1.850 1.800 1.850 156,000 286,350 1.8356 1.476 1.444 1.476 1.436 1.476 195,483 1.4648 0.00%
2014-01-08 0 1.850 1.800 1.850 1.800 1.860 313,900 576,256 1.8358 1.476 1.436 1.476 1.436 1.484 393,346 1.4650 2.78%
2014-01-07 0 1.800 1.800 1.830 1.740 1.840 3,586,000 6,338,830 1.7677 1.436 1.436 1.460 1.389 1.468 4,493,598 1.4106 -2.17%
2014-01-06 0 1.840 1.820 1.840 1.800 1.840 87,100 159,063 1.8262 1.468 1.452 1.468 1.436 1.468 109,145 1.4574 1.66%
2014-01-03 0 1.810 1.810 1.820 1.810 1.810 15,000 27,150 1.8100 1.444 1.444 1.452 1.444 1.444 18,796 1.4444 -0.55%
2014-01-02 0 1.820 1.810 1.830 1.820 1.870 80,500 147,890 1.8371 1.452 1.444 1.460 1.452 1.492 100,874 1.4661 -0.55%
2013-12-31 0 1.830 1.820 1.850 1.830 1.830 40,000 73,100 1.8275 1.460 1.452 1.476 1.460 1.460 50,124 1.4584 -1.08%
2013-12-30 0 1.850 1.810 1.850 1.780 1.860 199,300 366,004 1.8364 1.476 1.444 1.476 1.420 1.484 249,742 1.4655 2.78%
2013-12-27 0 1.800 1.800 1.830 1.770 1.830 47,500 85,163 1.7929 1.436 1.436 1.460 1.413 1.460 59,522 1.4308 -0.55%
2013-12-24 0 1.810 1.760 1.810 1.760 1.820 22,300 39,997 1.7936 1.444 1.405 1.444 1.405 1.452 27,944 1.4313 0.00%
2013-12-23 0 1.810 1.780 1.820 1.770 1.810 219,000 389,530 1.7787 1.444 1.420 1.452 1.413 1.444 274,428 1.4194 -0.55%
2013-12-20 0 1.820 1.780 1.820 1.780 1.830 221,500 401,960 1.8147 1.452 1.420 1.452 1.420 1.460 277,560 1.4482 2.25%
2013-12-19 0 1.780 1.780 1.790 1.780 1.830 148,700 266,430 1.7917 1.420 1.420 1.428 1.420 1.460 186,335 1.4298 -1.11%
2013-12-18 0 1.800 1.790 1.810 1.790 1.880 516,900 934,120 1.8072 1.436 1.428 1.444 1.428 1.500 647,725 1.4422 -2.70%
2013-12-17 0 1.850 1.850 1.860 1.850 1.890 159,200 296,691 1.8636 1.476 1.476 1.484 1.476 1.508 199,493 1.4872 -2.12%
2013-12-16 0 1.890 1.890 1.900 1.880 1.890 242,300 457,598 1.8886 1.508 1.508 1.516 1.500 1.508 303,625 1.5071 -0.53%
2013-12-13 0 1.900 1.860 1.900 1.840 1.900 212,000 392,801 1.8528 1.516 1.484 1.516 1.468 1.516 265,656 1.4786 -0.52%
2013-12-12 0 1.910 1.880 1.910 1.830 1.910 91,700 173,673 1.8939 1.524 1.500 1.524 1.460 1.524 114,909 1.5114 4.95%
2013-12-11 0 1.820 1.820 1.850 1.820 1.900 2,294,500 4,282,115 1.8663 1.452 1.452 1.476 1.452 1.516 2,875,226 1.4893 -4.21%
2013-12-10 0 1.900 1.890 1.900 1.880 1.950 1,220,400 2,327,799 1.9074 1.516 1.508 1.516 1.500 1.556 1,529,277 1.5222 -1.04%
2013-12-09 0 1.920 1.890 1.920 1.880 1.950 125,800 239,895 1.9070 1.532 1.508 1.532 1.500 1.556 157,639 1.5218 0.00%
2013-12-06 0 1.920 1.910 1.920 1.880 1.930 250,000 480,292 1.9212 1.532 1.524 1.532 1.500 1.540 313,274 1.5331 0.00%
2013-12-05 0 1.920 1.910 1.920 1.900 1.950 218,500 418,476 1.9152 1.532 1.524 1.532 1.516 1.556 273,801 1.5284 0.52%
2013-12-04 0 1.910 1.910 1.920 1.900 1.930 269,300 516,700 1.9187 1.524 1.524 1.532 1.516 1.540 337,458 1.5312 -1.04%
2013-12-03 0 1.930 1.920 1.940 1.880 1.950 435,800 838,816 1.9248 1.540 1.532 1.548 1.500 1.556 546,099 1.5360 1.05%
2013-12-02 0 1.910 1.900 1.940 1.880 1.940 321,900 610,587 1.8968 1.524 1.516 1.548 1.500 1.548 403,371 1.5137 0.00%
2013-11-29 0 1.910 1.880 1.920 1.840 1.920 272,300 513,730 1.8866 1.524 1.500 1.532 1.468 1.532 341,218 1.5056 2.69%
2013-11-28 0 1.860 1.860 1.890 1.830 1.890 110,300 207,095 1.8776 1.484 1.484 1.508 1.460 1.508 138,216 1.4983 -0.53%
2013-11-27 0 1.870 1.850 1.870 1.820 1.870 217,400 399,827 1.8391 1.492 1.476 1.492 1.452 1.492 272,423 1.4677 2.19%
2013-11-26 0 1.830 1.800 1.810 1.810 1.910 798,998 1,474,628 1.8456 1.460 1.436 1.444 1.444 1.524 1,001,220 1.4728 -3.68%
2013-11-25 0 1.900 1.880 1.900 1.860 1.900 53,700 100,767 1.8765 1.516 1.500 1.516 1.484 1.516 67,291 1.4975 0.53%
2013-11-22 0 1.890 1.890 1.930 1.850 1.930 172,000 324,924 1.8891 1.508 1.508 1.540 1.476 1.540 215,532 1.5075 -0.53%
2013-11-21 0 1.900 1.860 1.900 1.830 1.900 408,500 759,451 1.8591 1.516 1.484 1.516 1.460 1.516 511,889 1.4836 2.70%
2013-11-20 0 1.850 1.830 1.850 1.820 1.860 479,500 879,289 1.8338 1.476 1.460 1.476 1.452 1.484 600,859 1.4634 -1.07%
2013-11-19 0 1.870 1.840 1.870 1.830 1.890 189,000 351,320 1.8588 1.492 1.468 1.492 1.460 1.508 236,835 1.4834 -1.06%
2013-11-18 0 1.890 1.860 1.900 1.880 2.000 445,200 854,618 1.9196 1.508 1.484 1.516 1.500 1.596 557,878 1.5319 -5.50%
2013-11-15 0 2.000 1.970 2.000 1.950 2.050 192,200 379,508 1.9745 1.596 1.572 1.596 1.556 1.636 240,845 1.5757 1.01%
2013-11-14 0 1.980 1.960 1.990 1.960 2.020 104,400 208,155 1.9938 1.580 1.564 1.588 1.564 1.612 130,823 1.5911 0.00%
2013-11-13 0 1.980 1.980 2.000 1.980 2.000 224,100 444,274 1.9825 1.580 1.580 1.596 1.580 1.596 280,819 1.5821 -1.98%
2013-11-12 0 2.020 1.990 2.020 1.980 2.020 63,200 127,011 2.0097 1.612 1.588 1.612 1.580 1.612 79,196 1.6038 2.02%
2013-11-11 0 1.980 1.970 1.980 1.960 2.000 326,000 644,500 1.9770 1.580 1.572 1.580 1.564 1.596 408,509 1.5777 -1.00%
2013-11-08 0 2.000 1.960 2.000 1.950 2.000 198,000 392,305 1.9813 1.596 1.564 1.596 1.556 1.596 248,113 1.5812 0.00%
2013-11-07 0 2.000 1.960 2.000 1.930 2.000 295,600 582,647 1.9711 1.596 1.564 1.596 1.540 1.596 370,415 1.5730 -0.99%
2013-11-06 0 2.020 1.970 2.020 - - 0 0 - 1.612 1.572 1.612 - - 0 - -0.49%
2013-11-05 0 2.030 1.980 2.030 1.960 2.030 101,200 201,260 1.9887 1.620 1.580 1.620 1.564 1.620 126,813 1.5871 2.53%
2013-11-04 0 1.980 1.980 2.040 1.980 2.090 167,200 335,235 2.0050 1.580 1.580 1.628 1.580 1.668 209,517 1.6000 -1.98%
2013-11-01 0 2.020 1.980 2.020 1.980 2.080 1,022,000 2,073,495 2.0289 1.612 1.580 1.612 1.580 1.660 1,280,663 1.6191 4.12%
2013-10-31 0 1.940 1.910 1.940 1.880 2.000 663,600 1,289,241 1.9428 1.548 1.524 1.548 1.500 1.596 831,554 1.5504 3.19%
2013-10-30 0 1.880 1.850 1.880 1.810 1.880 262,000 485,275 1.8522 1.500 1.476 1.500 1.444 1.500 328,311 1.4781 1.62%
2013-10-29 0 1.850 1.850 1.900 1.830 1.930 739,200 1,379,889 1.8667 1.476 1.476 1.516 1.460 1.540 926,288 1.4897 -3.14%
2013-10-28 0 1.910 1.900 1.910 1.860 1.920 188,300 356,820 1.8950 1.524 1.516 1.524 1.484 1.532 235,958 1.5122 -1.04%
2013-10-25 0 1.930 1.930 1.940 1.900 2.020 826,900 1,614,562 1.9525 1.540 1.540 1.548 1.516 1.612 1,036,184 1.5582 -4.93%
2013-10-24 0 2.030 2.030 2.040 1.900 2.180 2,679,300 5,469,826 2.0415 1.620 1.620 1.628 1.516 1.740 3,357,417 1.6292 16.00%
2013-10-23 1 - - - - - 0 0 - 1.397 - - - - 0 - 0.00%
2013-10-22 1 - - - - - 0 0 - 1.397 - - - - 0 - 0.00%
2013-10-21 1 - - - - - 0 0 - 1.397 - - - - 0 - 0.00%
2013-10-18 1 - - - - - 0 0 - 1.397 - - - - 0 - 0.00%
2013-10-17 1 - - - - - 0 0 - 1.397 - - - - 0 - 0.00%
2013-10-16 1 - - - - - 0 0 - 1.397 - - - - 0 - 0.00%
2013-10-15 1 - - - - - 0 0 - 1.397 - - - - 0 - 0.00%
2013-10-11 1 - - - - - 0 0 - 1.397 - - - - 0 - 0.00%
2013-10-10 1 - - - - - 0 0 - 1.397 - - - - 0 - 0.00%
2013-10-09 1 - - - - - 0 0 - 1.397 - - - - 0 - 0.00%
2013-10-08 1 - - - - - 0 0 - 1.397 - - - - 0 - 0.00%
2013-10-07 1 - - - - - 0 0 - 1.397 - - - - 0 - 0.00%
2013-10-04 1 - - - - - 0 0 - 1.397 - - - - 0 - 0.00%
2013-10-03 1 - - - - - 0 0 - 1.397 - - - - 0 - 0.00%
2013-10-02 1 - - - - - 0 0 - 1.397 - - - - 0 - 0.00%
2013-09-30 1 - - - - - 0 0 - 1.397 - - - - 0 - 0.00%
2013-09-27 1 - - - - - 0 0 - 1.397 - - - - 0 - 0.00%
2013-09-26 1 - - - - - 0 0 - 1.397 - - - - 0 - 0.00%
2013-09-25 1 - - - - - 0 0 - 1.397 - - - - 0 - 0.00%
2013-09-24 1 - - - - - 0 0 - 1.397 - - - - 0 - 0.00%
2013-09-23 1 - - - - - 0 0 - 1.397 - - - - 0 - 0.00%
2013-09-19 1 - - - - - 0 0 - 1.397 - - - - 0 - 0.00%
2013-09-18 1 - - - - - 0 0 - 1.397 - - - - 0 - 0.00%
2013-09-17 1 - - - - - 0 0 - 1.397 - - - - 0 - 0.00%
2013-09-16 1 - - - - - 0 0 - 1.397 - - - - 0 - 0.00%
2013-09-13 0 1.750 1.750 1.780 1.750 1.800 182,200 325,733 1.7878 1.397 1.397 1.420 1.397 1.436 228,314 1.4267 -1.69%
2013-09-12 0 1.780 1.770 1.780 1.780 1.830 184,500 330,945 1.7937 1.420 1.413 1.420 1.420 1.460 231,196 1.4314 -1.11%
2013-09-11 0 1.800 1.780 1.820 1.790 1.830 327,500 593,975 1.8137 1.436 1.420 1.452 1.428 1.460 410,389 1.4473 0.00%
2013-09-10 0 1.800 1.800 1.820 1.790 1.870 347,500 629,688 1.8121 1.436 1.436 1.452 1.428 1.492 435,450 1.4461 -2.17%
2013-09-09 0 1.840 1.810 1.850 1.790 1.840 126,400 228,043 1.8041 1.468 1.444 1.476 1.428 1.468 158,391 1.4397 1.66%
2013-09-06 0 1.810 1.800 1.830 1.800 1.830 81,400 147,340 1.8101 1.444 1.436 1.460 1.436 1.460 102,002 1.4445 -1.09%
2013-09-05 0 1.830 1.810 1.840 1.790 1.860 102,700 186,486 1.8158 1.460 1.444 1.468 1.428 1.484 128,693 1.4491 0.00%
2013-09-04 0 1.830 1.800 1.830 1.740 1.840 134,200 240,105 1.7892 1.460 1.436 1.460 1.389 1.468 168,165 1.4278 1.67%
2013-09-03 0 1.800 1.760 1.800 1.700 1.840 53,200 95,395 1.7931 1.436 1.405 1.436 1.357 1.468 66,665 1.4310 -2.17%
2013-09-02 0 1.840 1.800 1.840 1.780 1.870 1,983,500 3,571,345 1.8005 1.468 1.436 1.468 1.420 1.492 2,485,513 1.4369 -1.08%
2013-08-30 0 1.860 1.800 1.870 1.800 1.880 86,500 157,050 1.8156 1.484 1.436 1.492 1.436 1.500 108,393 1.4489 3.33%
2013-08-29 0 1.800 1.800 1.840 1.800 1.820 190,500 343,360 1.8024 1.436 1.436 1.468 1.436 1.452 238,715 1.4384 -0.55%
2013-08-28 0 1.810 1.810 1.850 1.800 1.900 160,600 297,260 1.8509 1.444 1.444 1.476 1.436 1.516 201,247 1.4771 -3.72%
2013-08-27 0 1.880 1.880 1.900 1.880 1.900 136,500 258,480 1.8936 1.500 1.500 1.516 1.500 1.516 171,047 1.5112 0.00%
2013-08-26 0 1.880 1.850 1.880 1.800 1.880 35,100 65,305 1.8605 1.500 1.476 1.500 1.436 1.500 43,984 1.4848 1.62%
2013-08-23 0 1.850 1.840 1.850 1.840 1.900 158,000 294,000 1.8608 1.476 1.468 1.476 1.468 1.516 197,989 1.4849 -1.60%
2013-08-22 0 1.880 1.850 1.950 1.850 1.880 26,100 48,914 1.8741 1.500 1.476 1.556 1.476 1.500 32,706 1.4956 0.00%
2013-08-21 0 1.880 1.860 1.880 1.840 1.890 58,500 109,405 1.8702 1.500 1.484 1.500 1.468 1.508 73,306 1.4924 1.08%
2013-08-20 0 1.860 1.850 1.900 1.830 1.900 151,610 282,242 1.8616 1.484 1.476 1.516 1.460 1.516 189,982 1.4856 -1.59%
2013-08-19 0 1.890 1.890 1.900 1.880 1.970 852,000 1,626,350 1.9089 1.508 1.508 1.516 1.500 1.572 1,067,637 1.5233 -4.55%
2013-08-16 0 1.980 1.980 1.990 1.970 2.000 54,000 106,780 1.9774 1.580 1.580 1.588 1.572 1.596 67,667 1.5780 -1.00%
2013-08-15 0 2.000 1.990 2.000 1.990 2.020 437,600 875,595 2.0009 1.596 1.588 1.596 1.588 1.612 548,354 1.5968 -1.48%
2013-08-13 0 2.030 2.000 2.030 1.980 2.060 661,600 1,324,166 2.0015 1.620 1.596 1.620 1.580 1.644 829,047 1.5972 2.01%
2013-08-12 0 1.990 1.990 2.000 1.970 2.000 215,110 426,165 1.9811 1.588 1.588 1.596 1.572 1.596 269,553 1.5810 0.51%
2013-08-09 0 1.980 1.980 2.000 1.980 2.000 96,110 190,420 1.9813 1.580 1.580 1.596 1.580 1.596 120,435 1.5811 -0.50%
2013-08-08 0 1.990 1.990 2.000 1.980 1.990 39,000 77,520 1.9877 1.588 1.588 1.596 1.580 1.588 48,871 1.5862 -0.50%
2013-08-07 0 2.000 1.990 2.000 1.980 2.000 160,320 320,250 1.9976 1.596 1.588 1.596 1.580 1.596 200,896 1.5941 0.00%
2013-08-06 0 2.000 1.990 2.000 1.980 2.000 194,000 387,455 1.9972 1.596 1.588 1.596 1.580 1.596 243,100 1.5938 -0.99%
2013-08-05 0 2.020 2.000 2.020 2.000 2.050 100,200 202,384 2.0198 1.612 1.596 1.612 1.596 1.636 125,560 1.6118 0.00%
2013-08-02 0 2.020 2.020 2.050 2.020 2.060 54,900 112,460 2.0485 1.612 1.612 1.636 1.612 1.644 68,795 1.6347 -0.49%
2013-08-01 0 2.030 2.020 2.030 1.990 2.050 225,000 456,395 2.0284 1.620 1.612 1.620 1.588 1.636 281,946 1.6187 1.50%
2013-07-31 0 2.000 2.000 2.010 2.000 2.050 199,000 402,095 2.0206 1.596 1.596 1.604 1.596 1.636 249,366 1.6125 -0.50%
2013-07-30 0 2.010 2.010 2.020 2.000 2.010 79,100 158,654 2.0057 1.604 1.604 1.612 1.596 1.604 99,120 1.6006 0.00%
2013-07-29 0 2.010 2.000 2.010 1.990 2.010 501,000 1,001,770 1.9995 1.604 1.596 1.604 1.588 1.604 627,800 1.5957 0.00%
2013-07-26 0 2.010 2.000 2.010 1.990 2.030 1,311,500 2,625,640 2.0020 1.604 1.596 1.604 1.588 1.620 1,643,434 1.5977 1.01%
2013-07-25 0 1.990 1.980 2.000 1.980 2.000 645,300 1,285,525 1.9921 1.588 1.580 1.596 1.580 1.596 808,622 1.5898 -0.50%
2013-07-24 0 2.000 1.990 2.000 2.000 2.060 1,335,000 2,690,837 2.0156 1.596 1.588 1.596 1.596 1.644 1,672,881 1.6085 -2.44%
2013-07-23 0 2.050 2.040 2.050 1.990 2.170 2,306,600 4,707,483 2.0409 1.636 1.628 1.636 1.588 1.732 2,890,388 1.6287 -4.65%
2013-07-22 0 2.150 2.110 2.150 2.100 2.190 467,800 1,005,360 2.1491 1.716 1.684 1.716 1.676 1.748 586,198 1.7151 -1.83%
2013-07-19 0 2.190 2.190 2.200 2.180 2.250 493,100 1,087,456 2.2053 1.748 1.748 1.756 1.740 1.796 617,901 1.7599 -2.67%
2013-07-18 0 2.250 2.250 2.310 2.210 2.400 839,800 1,937,669 2.3073 1.796 1.796 1.843 1.764 1.915 1,052,349 1.8413 -8.54%
2013-07-17 0 2.460 2.420 2.470 2.400 2.460 36,000 88,000 2.4444 1.963 1.931 1.971 1.915 1.963 45,111 1.9507 -0.40%
2013-07-16 0 2.470 2.420 2.470 2.380 2.470 56,000 137,530 2.4559 1.971 1.931 1.971 1.899 1.971 70,173 1.9599 2.49%
2013-07-15 0 2.410 2.410 2.510 2.380 2.500 80,000 195,145 2.4393 1.923 1.923 2.003 1.899 1.995 100,248 1.9466 -2.03%
2013-07-12 0 2.460 2.460 2.470 2.380 2.500 160,000 393,050 2.4566 1.963 1.963 1.971 1.899 1.995 200,495 1.9604 -2.38%
2013-07-11 0 2.520 2.420 2.520 2.320 2.570 117,500 289,005 2.4596 2.011 1.931 2.011 1.851 2.051 147,239 1.9628 -1.56%
2013-07-10 0 2.560 2.560 2.600 2.540 2.590 3,300 8,483 2.5706 2.043 2.043 2.075 2.027 2.067 4,135 2.0514 -0.39%
2013-07-09 0 2.570 2.570 2.580 2.500 2.580 61,800 157,668 2.5513 2.051 2.051 2.059 1.995 2.059 77,441 2.0360 -0.39%
2013-07-08 0 2.580 2.490 2.580 2.580 2.580 20,000 51,600 2.5800 2.059 1.987 2.059 2.059 2.059 25,062 2.0589 0.00%
2013-07-05 0 2.580 2.580 2.590 2.440 2.590 241,500 618,675 2.5618 2.059 2.059 2.067 1.947 2.067 302,622 2.0444 -0.39%
2013-07-04 0 2.590 2.590 2.600 2.500 2.600 106,500 273,140 2.5647 2.067 2.067 2.075 1.995 2.075 133,455 2.0467 3.60%
2013-07-03 0 2.500 2.500 2.520 2.500 2.600 108,800 277,960 2.5548 1.995 1.995 2.011 1.995 2.075 136,337 2.0388 -1.47%
2013-07-02 0 2.600 2.600 2.640 2.550 2.640 121,500 314,878 2.5916 2.025 2.025 2.056 1.986 2.056 156,017 2.0182 -1.52%
2013-06-28 0 2.640 2.600 2.720 2.560 2.640 73,800 194,062 2.6296 2.056 2.025 2.118 1.994 2.056 94,766 2.0478 0.76%
2013-06-27 0 2.620 2.560 2.640 2.560 2.620 73,500 191,360 2.6035 2.040 1.994 2.056 1.994 2.040 94,380 2.0275 2.75%
2013-06-26 0 2.550 2.550 2.620 2.500 2.650 26,500 68,465 2.5836 1.986 1.986 2.040 1.947 2.064 34,028 2.0120 2.00%
2013-06-25 0 2.500 2.500 2.640 2.500 2.580 16,000 40,520 2.5325 1.947 1.947 2.056 1.947 2.009 20,545 1.9722 -3.10%
2013-06-24 0 2.580 2.580 2.640 2.570 2.660 35,000 91,395 2.6113 2.009 2.009 2.056 2.001 2.072 44,943 2.0336 -2.64%
2013-06-21 0 2.650 2.560 2.650 2.520 2.650 27,900 73,113 2.6205 2.064 1.994 2.064 1.962 2.064 35,826 2.0408 1.53%
2013-06-20 0 2.610 2.610 2.660 2.610 2.610 2,800 7,290 2.6036 2.033 2.033 2.072 2.033 2.033 3,595 2.0276 -4.04%
2013-06-19 0 2.720 2.630 2.720 2.720 2.720 10,000 27,200 2.7200 2.118 2.048 2.118 2.118 2.118 12,841 2.1182 0.00%
2013-06-18 0 2.720 2.640 2.720 - - 0 0 - 2.118 2.056 2.118 - - 0 - -0.37%
2013-06-17 0 2.730 2.620 2.730 2.560 2.730 81,500 213,527 2.6200 2.126 2.040 2.126 1.994 2.126 104,653 2.0403 -1.09%
2013-06-14 0 2.760 2.610 2.760 2.610 2.780 9,000 23,740 2.6378 2.149 2.033 2.149 2.033 2.165 11,557 2.0542 2.99%
2013-06-13 0 2.680 2.620 2.680 2.680 2.800 32,500 88,605 2.7263 2.087 2.040 2.087 2.087 2.181 41,733 2.1231 -0.37%
2013-06-11 0 2.690 2.650 2.700 2.620 2.690 31,600 83,905 2.6552 2.095 2.064 2.103 2.040 2.095 40,577 2.0678 0.75%
2013-06-10 0 2.670 2.670 2.690 2.670 2.730 28,000 76,000 2.7143 2.079 2.079 2.095 2.079 2.126 35,954 2.1138 -1.48%
2013-06-07 0 2.710 2.680 2.710 2.670 2.750 5,500 14,805 2.6918 2.110 2.087 2.110 2.079 2.142 7,062 2.0963 -1.81%
2013-06-06 0 2.760 2.700 2.790 2.670 2.760 118,900 319,267 2.6852 2.149 2.103 2.173 2.079 2.149 152,678 2.0911 0.36%
2013-06-05 0 2.750 2.750 2.800 2.750 2.800 21,500 59,640 2.7740 2.142 2.142 2.181 2.142 2.181 27,608 2.1603 -1.79%
2013-06-04 0 2.800 2.750 2.800 2.790 2.830 6,100 17,093 2.8021 2.181 2.142 2.181 2.173 2.204 7,833 2.1822 -1.06%
2013-06-03 0 2.830 2.800 2.830 2.780 2.860 8,200 23,138 2.8217 2.204 2.181 2.204 2.165 2.227 10,530 2.1974 -1.05%
2013-05-31 0 2.860 2.860 2.970 2.810 2.960 44,700 129,212 2.8906 2.227 2.227 2.313 2.188 2.305 57,399 2.2511 -3.70%
2013-05-30 0 2.970 2.820 2.970 2.780 2.990 19,600 56,435 2.8793 2.313 2.196 2.313 2.165 2.329 25,168 2.2423 2.41%
2013-05-29 0 2.900 2.900 3.000 2.890 2.950 20,700 60,345 2.9152 2.258 2.258 2.336 2.251 2.297 26,581 2.2703 -1.69%
2013-05-28 0 2.950 2.950 3.000 2.910 2.950 9,000 26,505 2.9450 2.297 2.297 2.336 2.266 2.297 11,557 2.2935 -2.64%
2013-05-27 0 3.030 2.980 3.030 2.900 3.050 84,400 253,758 3.0066 2.360 2.321 2.360 2.258 2.375 108,377 2.3414 4.48%
2013-05-24 0 2.900 2.900 2.960 2.780 2.900 101,000 289,620 2.8675 2.258 2.258 2.305 2.165 2.258 129,693 2.2331 3.20%
2013-05-23 0 2.810 2.810 2.880 2.760 2.880 24,500 70,080 2.8604 2.188 2.188 2.243 2.149 2.243 31,460 2.2276 -3.77%
2013-05-22 0 2.920 2.800 2.920 2.700 2.930 38,900 109,078 2.8041 2.274 2.181 2.274 2.103 2.282 49,951 2.1837 0.34%
2013-05-21 0 2.910 2.860 2.910 2.860 2.910 6,500 18,615 2.8638 2.266 2.227 2.266 2.227 2.266 8,347 2.2303 -0.34%
2013-05-20 0 2.920 2.900 2.960 2.890 2.920 27,700 80,515 2.9067 2.274 2.258 2.305 2.251 2.274 35,569 2.2636 0.00%
2013-05-16 0 2.920 2.890 2.980 2.820 3.000 146,500 425,135 2.9019 2.274 2.251 2.321 2.196 2.336 188,119 2.2599 2.10%
2013-05-15 0 2.860 2.860 2.910 2.860 2.910 8,600 24,842 2.8886 2.227 2.227 2.266 2.227 2.266 11,043 2.2495 0.70%
2013-05-14 0 2.840 2.840 2.890 2.830 2.860 24,450 69,514 2.8431 2.212 2.212 2.251 2.204 2.227 31,396 2.2141 -2.07%
2013-05-13 0 2.900 2.900 2.920 2.850 2.940 69,900 201,758 2.8864 2.258 2.258 2.274 2.219 2.290 89,758 2.2478 0.35%
2013-05-10 0 2.890 2.890 2.930 2.880 2.950 24,600 71,334 2.8998 2.251 2.251 2.282 2.243 2.297 31,589 2.2582 -0.34%
2013-05-09 0 2.900 2.900 2.980 2.900 2.940 122,000 356,900 2.9254 2.258 2.258 2.321 2.258 2.290 156,659 2.2782 -1.69%
2013-05-08 0 2.950 2.950 3.020 2.910 3.000 75,500 225,225 2.9831 2.297 2.297 2.352 2.266 2.336 96,949 2.3231 -1.34%
2013-05-07 0 2.990 2.990 3.050 2.910 3.020 123,200 367,703 2.9846 2.329 2.329 2.375 2.266 2.352 158,200 2.3243 0.00%
2013-05-06 0 2.990 2.990 3.050 2.970 3.050 2,100 6,336 3.0171 2.329 2.329 2.375 2.313 2.375 2,697 2.3496 -1.64%
2013-05-03 0 3.040 3.000 3.040 2.990 3.040 1,500 4,515 3.0100 2.367 2.336 2.367 2.329 2.367 1,926 2.3441 2.70%
2013-05-02 0 2.960 2.960 2.990 2.920 3.000 121,100 358,753 2.9625 2.305 2.305 2.329 2.274 2.336 155,503 2.3070 -4.52%
2013-04-30 0 3.100 3.070 3.100 2.920 3.100 125,200 379,743 3.0331 2.414 2.391 2.414 2.274 2.414 160,768 2.3621 4.38%
2013-04-29 0 2.970 2.970 3.060 2.900 3.080 48,500 145,145 2.9927 2.313 2.313 2.383 2.258 2.399 62,278 2.3306 2.41%
2013-04-26 0 2.900 2.900 2.940 2.900 2.900 67,700 195,748 2.8914 2.258 2.258 2.290 2.258 2.258 86,933 2.2517 0.00%
2013-04-25 0 2.900 2.900 2.940 2.860 2.900 125,500 360,890 2.8756 2.258 2.258 2.290 2.227 2.258 161,153 2.2394 0.00%
2013-04-24 0 2.900 2.900 2.940 2.860 2.900 140,300 406,081 2.8944 2.258 2.258 2.290 2.227 2.258 180,158 2.2540 0.00%
2013-04-23 0 2.900 2.900 2.920 2.900 2.900 25,700 74,500 2.8988 2.258 2.258 2.274 2.258 2.258 33,001 2.2575 0.00%
2013-04-22 0 2.900 2.900 2.910 2.890 2.900 100,100 290,178 2.8989 2.258 2.258 2.266 2.251 2.258 128,537 2.2575 -0.34%
2013-04-19 0 2.910 2.850 2.910 2.880 2.920 95,500 277,200 2.9026 2.266 2.219 2.266 2.243 2.274 122,630 2.2605 -0.34%
2013-04-18 0 2.920 2.900 2.920 2.870 2.920 65,200 186,605 2.8620 2.274 2.258 2.274 2.235 2.274 83,723 2.2288 0.69%
2013-04-17 0 2.900 2.900 2.970 2.860 2.900 4,300 12,409 2.8858 2.258 2.258 2.313 2.227 2.258 5,522 2.2474 0.35%
2013-04-16 0 2.890 2.890 2.970 2.830 2.900 33,000 95,625 2.8977 2.251 2.251 2.313 2.204 2.258 42,375 2.2566 -1.70%
2013-04-15 0 2.940 2.940 2.970 2.890 2.910 17,200 49,875 2.8997 2.290 2.290 2.313 2.251 2.266 22,086 2.2582 0.34%
2013-04-12 0 2.930 2.930 3.000 2.910 3.000 114,200 341,968 2.9945 2.282 2.282 2.336 2.266 2.336 146,643 2.3320 -2.33%
2013-04-11 0 3.000 2.950 3.030 2.930 3.000 37,100 110,202 2.9704 2.336 2.297 2.360 2.282 2.336 47,640 2.3132 0.00%
2013-04-10 0 3.000 3.000 3.010 2.910 3.000 133,500 398,315 2.9836 2.336 2.336 2.344 2.266 2.336 171,426 2.3235 0.00%
2013-04-09 0 3.000 3.000 3.020 2.850 3.000 46,300 138,172 2.9843 2.336 2.336 2.352 2.219 2.336 59,453 2.3240 -1.32%
2013-04-08 0 3.040 2.860 3.040 3.000 3.040 115,100 348,470 3.0275 2.367 2.227 2.367 2.336 2.367 147,799 2.3577 0.00%
2013-04-05 0 3.040 2.910 3.040 2.860 3.050 132,100 391,685 2.9651 2.367 2.266 2.367 2.227 2.375 169,628 2.3091 1.33%
2013-04-03 0 3.000 3.000 3.050 2.700 3.000 112,844 337,402 2.9900 2.336 2.336 2.375 2.103 2.336 144,902 2.3285 0.00%
2013-04-02 0 3.000 3.000 3.050 3.000 3.000 51,100 153,297 2.9999 2.336 2.336 2.375 2.336 2.336 65,617 2.3362 -1.64%
2013-03-28 0 3.050 3.050 3.100 3.000 3.050 66,999 203,412 3.0360 2.375 2.375 2.414 2.336 2.375 86,033 2.3644 1.67%
2013-03-27 0 3.000 3.000 3.050 3.000 3.020 42,900 128,979 3.0065 2.336 2.336 2.375 2.336 2.352 55,087 2.3414 -1.96%
2013-03-26 0 3.060 3.010 3.080 3.060 3.060 5,000 15,300 3.0600 2.383 2.344 2.399 2.383 2.383 6,420 2.3830 0.33%
2013-03-25 0 3.050 3.000 3.060 3.000 3.050 46,400 140,980 3.0384 2.375 2.336 2.383 2.336 2.375 59,582 2.3662 0.00%
2013-03-22 0 3.050 3.010 3.050 3.000 3.050 166,100 505,939 3.0460 2.375 2.344 2.375 2.336 2.375 213,287 2.3721 -0.33%
2013-03-21 0 3.060 3.060 3.080 3.050 3.080 19,500 59,595 3.0562 2.383 2.383 2.399 2.375 2.399 25,040 2.3800 0.99%
2013-03-20 0 3.030 3.030 3.050 3.000 3.030 95,200 288,551 3.0310 2.360 2.360 2.375 2.336 2.360 122,245 2.3604 -0.66%
2013-03-19 0 3.050 3.030 3.080 3.050 3.050 113,900 347,375 3.0498 2.375 2.360 2.399 2.375 2.375 146,258 2.3751 0.66%
2013-03-18 0 3.030 3.030 3.050 3.010 3.050 50,000 151,380 3.0276 2.360 2.360 2.375 2.344 2.375 64,204 2.3578 -2.57%
2013-03-15 0 3.110 3.110 3.130 3.050 3.140 63,600 197,306 3.1023 2.422 2.422 2.438 2.375 2.445 81,668 2.4160 0.32%
2013-03-14 0 3.100 3.000 3.100 3.000 3.100 204,500 627,890 3.0704 2.414 2.336 2.414 2.336 2.414 262,596 2.3911 0.00%
2013-03-13 0 3.100 3.100 3.130 3.080 3.120 151,000 468,270 3.1011 2.414 2.414 2.438 2.399 2.430 193,897 2.4150 -1.59%
2013-03-12 0 3.150 3.140 3.150 3.100 3.150 71,700 224,129 3.1259 2.453 2.445 2.453 2.414 2.453 92,069 2.4344 0.00%
2013-03-11 0 3.150 3.150 3.170 3.100 3.150 65,000 203,068 3.1241 2.453 2.453 2.469 2.414 2.453 83,466 2.4330 1.29%
2013-03-08 0 3.110 3.110 3.150 3.040 3.280 370,500 1,167,592 3.1514 2.422 2.422 2.453 2.367 2.554 475,755 2.4542 -7.99%
2013-03-07 0 3.380 3.310 3.380 3.300 3.400 55,400 187,670 3.3875 2.632 2.578 2.632 2.570 2.648 71,138 2.6381 -1.74%
2013-03-06 0 3.440 3.440 3.460 3.400 3.480 123,000 418,590 3.4032 2.679 2.679 2.695 2.648 2.710 157,943 2.6503 1.18%
2013-03-05 0 3.400 3.400 3.470 3.240 3.400 43,300 146,725 3.3886 2.648 2.648 2.702 2.523 2.648 55,601 2.6389 -2.02%
2013-03-04 0 3.470 3.400 3.470 3.470 3.510 161,600 565,235 3.4977 2.702 2.648 2.702 2.702 2.733 207,509 2.7239 0.00%
2013-03-01 0 3.470 3.470 3.520 3.440 3.530 39,600 137,585 3.4744 2.702 2.702 2.741 2.679 2.749 50,850 2.7057 -3.07%
2013-02-28 0 3.580 3.470 3.600 3.460 3.600 28,900 102,147 3.5345 2.788 2.702 2.804 2.695 2.804 37,110 2.7525 2.29%
2013-02-27 0 3.500 3.500 3.550 3.440 3.520 130,000 454,705 3.4977 2.726 2.726 2.765 2.679 2.741 166,931 2.7239 0.86%
2013-02-26 0 3.470 3.460 3.500 3.280 3.500 292,200 1,006,157 3.4434 2.702 2.695 2.726 2.554 2.726 375,211 2.6816 -0.29%
2013-02-25 0 3.480 3.420 3.480 3.320 3.480 159,500 545,710 3.4214 2.710 2.663 2.710 2.585 2.710 204,812 2.6644 2.65%
2013-02-22 0 3.390 3.380 3.390 3.250 3.500 439,900 1,508,338 3.4288 2.640 2.632 2.640 2.531 2.726 564,870 2.6702 4.31%
2013-02-21 0 3.250 3.250 3.270 3.200 3.280 117,100 378,878 3.2355 2.531 2.531 2.547 2.492 2.554 150,367 2.5197 -1.52%
2013-02-20 0 3.300 3.300 3.320 3.210 3.300 108,000 355,112 3.2881 2.570 2.570 2.585 2.500 2.570 138,682 2.5606 0.61%
2013-02-19 0 3.280 3.230 3.250 3.200 3.330 65,700 213,380 3.2478 2.554 2.515 2.531 2.492 2.593 84,365 2.5293 -0.30%
2013-02-18 0 3.290 3.180 3.300 3.000 3.350 170,500 540,881 3.1723 2.562 2.476 2.570 2.336 2.609 218,937 2.4705 7.87%
2013-02-15 0 3.050 3.050 3.100 3.050 3.100 44,700 136,351 3.0504 2.375 2.375 2.414 2.375 2.414 57,399 2.3755 0.00%
2013-02-14 0 3.050 3.050 3.150 3.050 3.060 215,500 658,279 3.0547 2.375 2.375 2.453 2.375 2.383 276,721 2.3789 -0.65%
2013-02-08 0 3.070 3.070 3.150 3.050 3.150 1,057,500 3,255,375 3.0784 2.391 2.391 2.453 2.375 2.453 1,357,923 2.3973 -2.54%
2013-02-07 0 3.150 3.150 3.170 3.070 3.150 103,300 321,616 3.1134 2.453 2.453 2.469 2.391 2.453 132,646 2.4246 2.61%
2013-02-06 0 3.070 3.070 3.100 3.000 3.150 29,000 89,730 3.0941 2.391 2.391 2.414 2.336 2.453 37,239 2.4096 0.66%
2013-02-05 0 3.050 3.050 3.070 3.000 3.070 208,300 632,005 3.0341 2.375 2.375 2.391 2.336 2.391 267,476 2.3629 0.00%
2013-02-04 0 3.050 3.000 3.050 3.000 3.050 239,200 723,892 3.0263 2.375 2.336 2.375 2.336 2.375 307,154 2.3568 0.00%
2013-02-01 0 3.050 3.050 3.080 3.000 3.050 11,100 33,520 3.0198 2.375 2.375 2.399 2.336 2.375 14,253 2.3517 1.67%
2013-01-31 0 3.000 3.000 3.130 3.000 3.000 55,600 166,795 2.9999 2.336 2.336 2.438 2.336 2.336 71,395 2.3362 0.00%
2013-01-30 0 3.000 3.000 3.050 2.900 3.030 218,900 650,095 2.9698 2.336 2.336 2.375 2.258 2.360 281,087 2.3128 0.00%
2013-01-29 0 3.000 2.950 3.000 2.800 3.000 227,400 676,885 2.9766 2.336 2.297 2.336 2.181 2.336 292,002 2.3181 0.00%
2013-01-28 0 3.000 2.860 3.070 2.800 3.090 21,500 64,345 2.9928 2.336 2.227 2.391 2.181 2.406 27,608 2.3307 -0.00%
2013-01-25 0 0.300 0.295 0.300 0.290 0.305 3,499,000 1,051,990 0.3007 2.336 2.297 2.336 2.258 2.375 449,302 2.3414 -3.23%
2013-01-24 0 0.310 0.310 0.315 0.310 0.325 1,188,000 380,195 0.3200 2.414 2.414 2.453 2.414 2.531 152,550 2.4923 -4.62%
2013-01-23 0 0.325 0.325 0.330 0.310 0.325 1,190,000 382,875 0.3217 2.531 2.531 2.570 2.414 2.531 152,806 2.5056 4.84%
2013-01-22 0 0.310 0.310 0.315 0.310 0.325 3,760,000 1,187,550 0.3158 2.414 2.414 2.453 2.414 2.531 482,817 2.4596 -4.62%
2013-01-21 0 0.325 0.325 0.330 0.325 0.340 1,065,000 350,160 0.3288 2.531 2.531 2.570 2.531 2.648 136,755 2.5605 -2.99%
2013-01-18 0 0.335 0.335 0.340 0.335 0.340 847,000 287,060 0.3389 2.609 2.609 2.648 2.609 2.648 108,762 2.6393 0.00%
2013-01-17 0 0.335 0.330 0.335 0.330 0.340 1,545,000 522,600 0.3383 2.609 2.570 2.609 2.570 2.648 198,392 2.6342 0.00%
2013-01-16 0 0.335 0.330 0.335 0.330 0.340 1,505,000 508,725 0.3380 2.609 2.570 2.609 2.570 2.648 193,255 2.6324 1.52%
2013-01-15 0 0.330 0.330 0.335 0.330 0.340 1,909,000 647,260 0.3391 2.570 2.570 2.609 2.570 2.648 245,132 2.6405 -2.94%
2013-01-14 0 0.340 0.335 0.340 0.330 0.340 815,000 272,720 0.3346 2.648 2.609 2.648 2.570 2.648 104,653 2.6059 4.62%
2013-01-11 0 0.325 0.325 0.335 0.325 0.335 3,848,000 1,269,305 0.3299 2.531 2.531 2.609 2.531 2.609 494,117 2.5688 0.00%
2013-01-10 0 0.325 0.325 0.330 0.320 0.340 2,881,000 952,280 0.3305 2.531 2.531 2.570 2.492 2.648 369,946 2.5741 0.00%
2013-01-09 0 0.325 0.320 0.325 0.310 0.325 2,670,000 851,875 0.3191 2.531 2.492 2.531 2.414 2.531 342,852 2.4847 4.84%
2013-01-08 0 0.310 0.310 0.315 0.310 0.325 1,554,000 493,830 0.3178 2.414 2.414 2.453 2.414 2.531 199,547 2.4748 -1.59%
2013-01-07 0 0.315 0.310 0.315 0.305 0.320 2,101,000 657,610 0.3130 2.453 2.414 2.453 2.375 2.492 269,787 2.4375 3.28%
2013-01-04 0 0.305 0.300 0.310 0.300 0.305 2,317,000 702,260 0.3031 2.375 2.336 2.414 2.336 2.375 297,523 2.3604 -1.61%
2013-01-03 0 0.310 0.305 0.310 0.310 0.310 495,000 153,450 0.3100 2.414 2.375 2.414 2.414 2.414 63,562 2.4142 0.00%
2013-01-02 0 0.310 0.300 0.310 0.300 0.310 2,275,000 689,325 0.3030 2.414 2.336 2.414 2.336 2.414 292,130 2.3597 0.00%
2012-12-31 0 0.310 0.300 0.320 0.300 0.310 245,000 75,750 0.3092 2.414 2.336 2.492 2.336 2.414 31,460 2.4078 0.00%
2012-12-28 0 0.310 0.300 0.310 0.300 0.310 437,000 134,245 0.3072 2.414 2.336 2.414 2.336 2.414 56,115 2.3923 1.64%
2012-12-27 0 0.305 0.305 0.310 0.300 0.310 2,005,000 620,300 0.3094 2.375 2.375 2.414 2.336 2.414 257,460 2.4093 0.00%
2012-12-24 0 0.305 0.300 0.310 0.300 0.305 542,000 164,655 0.3038 2.375 2.336 2.414 2.336 2.375 69,598 2.3658 1.67%
2012-12-21 0 0.300 0.300 0.305 0.295 0.300 425,000 127,400 0.2998 2.336 2.336 2.375 2.297 2.336 54,574 2.3345 0.00%
2012-12-20 0 0.300 0.300 0.305 0.295 0.300 1,099,000 329,070 0.2994 2.336 2.336 2.375 2.297 2.336 141,121 2.3318 0.00%
2012-12-19 0 0.300 0.290 0.300 0.290 0.300 1,313,000 387,560 0.2952 2.336 2.258 2.336 2.258 2.336 168,601 2.2987 1.69%
2012-12-18 0 0.295 0.290 0.295 0.290 0.295 501,000 146,430 0.2923 2.297 2.258 2.297 2.258 2.297 64,333 2.2761 3.51%
2012-12-17 0 0.285 0.285 0.295 0.285 0.295 850,000 246,150 0.2896 2.219 2.219 2.297 2.219 2.297 109,147 2.2552 -1.72%
2012-12-14 0 0.290 0.290 0.295 0.290 0.295 1,411,003 415,445 0.2944 2.258 2.258 2.297 2.258 2.297 181,185 2.2929 1.75%
2012-12-13 0 0.285 0.285 0.295 0.285 0.290 189,000 54,305 0.2873 2.219 2.219 2.297 2.219 2.258 24,269 2.2376 -1.72%
2012-12-12 0 0.290 0.290 0.295 0.285 0.295 715,000 208,200 0.2912 2.258 2.258 2.297 2.219 2.297 91,812 2.2677 -3.33%
2012-12-11 0 0.300 0.295 0.300 0.295 0.300 575,000 170,175 0.2960 2.336 2.297 2.336 2.297 2.336 73,835 2.3048 1.69%
2012-12-10 0 0.295 0.295 0.300 0.295 0.300 1,259,000 372,500 0.2959 2.297 2.297 2.336 2.297 2.336 161,667 2.3041 -1.67%
2012-12-07 0 0.300 0.300 0.305 0.300 0.300 337,000 101,060 0.2999 2.336 2.336 2.375 2.336 2.336 43,274 2.3354 0.00%
2012-12-06 0 0.300 0.300 0.305 0.295 0.300 516,000 154,505 0.2994 2.336 2.336 2.375 2.297 2.336 66,259 2.3318 0.00%
2012-12-05 0 0.300 0.300 0.305 0.295 0.300 320,000 95,395 0.2981 2.336 2.336 2.375 2.297 2.336 41,091 2.3216 0.00%
2012-12-04 0 0.300 0.295 0.300 0.295 0.300 1,159,000 345,095 0.2978 2.336 2.297 2.336 2.297 2.336 148,826 2.3188 0.00%
2012-12-03 0 0.300 0.300 0.305 0.300 0.300 72,338 21,701 0.3000 2.336 2.336 2.375 2.336 2.336 9,289 2.3362 0.00%
2012-11-30 0 0.300 0.300 0.305 0.300 0.310 162,000 48,610 0.3001 2.336 2.336 2.375 2.336 2.414 20,802 2.3368 -3.23%
2012-11-29 0 0.310 0.300 0.310 0.300 0.310 37,000 11,160 0.3016 2.414 2.336 2.414 2.336 2.414 4,751 2.3489 1.64%
2012-11-28 0 0.305 0.305 0.310 0.300 0.305 536,000 162,630 0.3034 2.375 2.375 2.414 2.336 2.375 68,827 2.3629 1.67%
2012-11-27 0 0.300 0.300 0.305 0.300 0.300 200,000 60,000 0.3000 2.336 2.336 2.375 2.336 2.336 25,682 2.3363 0.00%
2012-11-26 0 0.300 0.300 0.310 0.300 0.300 932,000 279,565 0.3000 2.336 2.336 2.414 2.336 2.336 119,677 2.3360 0.00%
2012-11-23 0 0.300 0.295 0.305 0.295 0.300 252,000 74,950 0.2974 2.336 2.297 2.375 2.297 2.336 32,359 2.3162 1.69%
2012-11-22 0 0.295 0.295 0.310 0.295 0.300 387,000 115,410 0.2982 2.297 2.297 2.414 2.297 2.336 49,694 2.3224 -1.67%
2012-11-21 0 0.300 0.300 0.305 0.300 0.300 316,000 94,780 0.2999 2.336 2.336 2.375 2.336 2.336 40,577 2.3358 0.00%
2012-11-20 0 0.300 0.300 0.305 0.300 0.300 235,000 70,500 0.3000 2.336 2.336 2.375 2.336 2.336 30,176 2.3363 0.00%
2012-11-19 0 0.300 0.295 0.305 0.295 0.300 179,000 53,270 0.2976 2.336 2.297 2.375 2.297 2.336 22,985 2.3176 0.00%
2012-11-16 0 0.300 0.295 0.305 0.295 0.300 315,000 94,300 0.2994 2.336 2.297 2.375 2.297 2.336 40,449 2.3313 0.00%
2012-11-15 0 0.300 0.300 0.305 0.300 0.300 160,000 48,000 0.3000 2.336 2.336 2.375 2.336 2.336 20,545 2.3363 0.00%
2012-11-14 0 0.300 0.295 0.305 0.295 0.300 295,000 88,400 0.2997 2.336 2.297 2.375 2.297 2.336 37,881 2.3336 0.00%
2012-11-13 0 0.300 0.300 0.305 0.295 0.300 757,000 226,930 0.2998 2.336 2.336 2.375 2.297 2.336 97,205 2.3345 -1.64%
2012-11-12 0 0.305 0.305 0.310 0.300 0.305 45,000 13,700 0.3044 2.375 2.375 2.414 2.336 2.375 5,778 2.3709 0.00%
2012-11-09 0 0.305 0.305 0.310 0.305 0.310 774,000 238,790 0.3085 2.375 2.375 2.414 2.375 2.414 99,388 2.4026 -1.61%
2012-11-08 0 0.310 0.310 0.315 0.305 0.310 1,060,000 328,425 0.3098 2.414 2.414 2.453 2.375 2.414 136,113 2.4129 -1.59%
2012-11-07 0 0.315 0.310 0.320 0.300 0.315 2,830,000 873,200 0.3086 2.453 2.414 2.492 2.336 2.453 363,397 2.4029 5.00%
2012-11-06 0 0.300 0.300 0.305 0.295 0.300 920,000 273,625 0.2974 2.336 2.336 2.375 2.297 2.336 118,136 2.3162 0.00%
2012-11-05 0 0.300 0.295 0.305 0.295 0.300 280,000 83,975 0.2999 2.336 2.297 2.375 2.297 2.336 35,954 2.3356 0.00%
2012-11-02 0 0.300 0.295 0.305 0.300 0.305 685,000 206,820 0.3019 2.336 2.297 2.375 2.336 2.375 87,960 2.3513 -1.64%
2012-11-01 0 0.305 0.295 0.305 0.300 0.305 355,000 107,800 0.3037 2.375 2.297 2.375 2.336 2.375 45,585 2.3648 0.00%
2012-10-31 0 0.305 0.295 0.305 0.300 0.310 700,000 213,950 0.3056 2.375 2.297 2.375 2.336 2.414 89,886 2.3802 1.67%
2012-10-30 0 0.300 0.295 0.305 0.295 0.300 585,000 174,575 0.2984 2.336 2.297 2.375 2.297 2.336 75,119 2.3240 0.00%
2012-10-29 0 0.300 0.295 0.305 0.295 0.300 202,000 60,050 0.2973 2.336 2.297 2.375 2.297 2.336 25,939 2.3151 0.00%
2012-10-26 0 0.300 0.295 0.305 0.295 0.300 495,000 148,200 0.2994 2.336 2.297 2.375 2.297 2.336 63,562 2.3316 -1.64%
2012-10-25 0 0.305 0.295 0.305 0.300 0.305 775,000 235,750 0.3042 2.375 2.297 2.375 2.336 2.375 99,517 2.3689 0.00%
2012-10-24 0 0.305 0.300 0.305 0.295 0.305 1,027,000 308,195 0.3001 2.375 2.336 2.375 2.297 2.375 131,876 2.3370 1.67%
2012-10-22 0 0.300 0.295 0.300 0.295 0.300 1,223,000 364,250 0.2978 2.336 2.297 2.336 2.297 2.336 157,044 2.3194 0.00%
2012-10-19 0 0.300 0.295 0.300 0.295 0.300 598,000 178,715 0.2989 2.336 2.297 2.336 2.297 2.336 76,788 2.3274 0.00%
2012-10-18 0 0.300 0.295 0.300 0.300 0.300 810,000 243,000 0.3000 2.336 2.297 2.336 2.336 2.336 104,011 2.3363 1.69%
2012-10-17 0 0.295 0.295 0.305 0.295 0.300 160,000 47,400 0.2963 2.297 2.297 2.375 2.297 2.336 20,545 2.3071 -1.67%
2012-10-16 0 0.300 0.290 0.300 0.295 0.300 2,004,000 595,625 0.2972 2.336 2.258 2.336 2.297 2.336 257,331 2.3146 0.00%
2012-10-15 0 0.300 0.295 0.300 0.295 0.300 372,000 111,450 0.2996 2.336 2.297 2.336 2.297 2.336 47,768 2.3331 0.00%
2012-10-12 0 0.300 0.295 0.305 0.295 0.300 1,301,000 387,455 0.2978 2.336 2.297 2.375 2.297 2.336 167,060 2.3193 0.00%
2012-10-11 0 0.300 0.295 0.305 0.295 0.300 1,280,000 381,500 0.2980 2.336 2.297 2.375 2.297 2.336 164,363 2.3211 0.00%
2012-10-10 0 0.300 0.295 0.305 0.295 0.300 590,000 176,600 0.2993 2.336 2.297 2.375 2.297 2.336 75,761 2.3310 0.00%
2012-10-09 0 0.300 0.295 0.300 0.290 0.300 200,000 59,000 0.2950 2.336 2.297 2.336 2.258 2.336 25,682 2.2973 0.00%
2012-10-08 0 0.300 0.295 0.305 0.290 0.300 1,050,000 314,050 0.2991 2.336 2.297 2.375 2.258 2.336 134,829 2.3292 0.00%
2012-10-05 0 0.300 0.290 0.300 0.290 0.300 2,365,000 697,700 0.2950 2.336 2.258 2.336 2.258 2.336 303,687 2.2974 1.69%
2012-10-04 0 0.295 0.295 0.305 0.295 0.295 45,000 13,275 0.2950 2.297 2.297 2.375 2.297 2.297 5,778 2.2973 -1.67%
2012-10-03 0 0.300 0.300 0.305 0.300 0.310 130,000 39,100 0.3008 2.336 2.336 2.375 2.336 2.414 16,693 2.3423 -3.23%
2012-09-28 0 0.310 0.305 0.310 0.305 0.310 852,000 262,645 0.3083 2.414 2.375 2.414 2.375 2.414 109,404 2.4007 3.33%
2012-09-27 0 0.300 0.295 0.305 0.295 0.305 1,020,000 310,525 0.3044 2.336 2.297 2.375 2.297 2.375 130,977 2.3708 -1.64%
2012-09-26 0 0.305 0.295 0.305 0.295 0.305 1,582,000 475,965 0.3009 2.375 2.297 2.375 2.297 2.375 203,143 2.3430 0.00%
2012-09-25 0 0.305 0.300 0.305 0.300 0.305 675,000 205,075 0.3038 2.375 2.336 2.375 2.336 2.375 86,676 2.3660 1.67%
2012-09-24 0 0.300 0.300 0.305 0.300 0.300 104,000 31,135 0.2994 2.336 2.336 2.375 2.336 2.336 13,355 2.3314 -1.64%
2012-09-21 0 0.305 0.300 0.305 0.300 0.310 840,000 257,125 0.3061 2.375 2.336 2.375 2.336 2.414 107,863 2.3838 1.67%
2012-09-20 0 0.300 0.300 0.305 0.300 0.310 368,000 113,145 0.3075 2.336 2.336 2.375 2.336 2.414 47,254 2.3944 -3.23%
2012-09-19 0 0.310 0.300 0.310 0.300 0.310 1,015,000 310,625 0.3060 2.414 2.336 2.414 2.336 2.414 130,335 2.3833 1.64%
2012-09-18 0 0.305 0.300 0.305 0.300 0.305 702,000 213,630 0.3043 2.375 2.336 2.375 2.336 2.375 90,143 2.3699 0.00%
2012-09-17 0 0.305 0.295 0.305 0.300 0.310 1,199,000 364,205 0.3038 2.375 2.297 2.375 2.336 2.414 153,962 2.3655 0.00%
2012-09-14 0 0.305 0.300 0.305 0.295 0.305 570,000 172,750 0.3031 2.375 2.336 2.375 2.297 2.375 73,193 2.3602 0.00%
2012-09-13 0 0.305 0.300 0.305 0.300 0.305 206,000 61,880 0.3004 2.375 2.336 2.375 2.336 2.375 26,452 2.3393 0.00%
2012-09-12 0 0.305 0.295 0.305 0.295 0.305 3,195,000 953,275 0.2984 2.375 2.297 2.375 2.297 2.375 410,266 2.3236 1.67%
2012-09-11 0 0.300 0.295 0.305 0.300 0.305 810,000 244,250 0.3015 2.336 2.297 2.375 2.336 2.375 104,011 2.3483 0.00%
2012-09-10 0 0.300 0.295 0.305 0.295 0.300 1,121,000 335,530 0.2993 2.336 2.297 2.375 2.297 2.336 143,946 2.3309 0.00%
2012-09-07 0 0.300 0.300 0.305 0.295 0.300 1,934,000 579,370 0.2996 2.336 2.336 2.375 2.297 2.336 248,343 2.3329 0.00%
2012-09-06 0 0.300 0.300 0.305 0.295 0.300 526,000 157,675 0.2998 2.336 2.336 2.375 2.297 2.336 67,543 2.3344 0.00%
2012-09-05 0 0.300 0.295 0.305 0.295 0.300 1,465,000 438,425 0.2993 2.336 2.297 2.375 2.297 2.336 188,119 2.3306 0.00%
2012-09-04 0 0.300 0.295 0.305 0.300 0.300 250,000 75,000 0.3000 2.336 2.297 2.375 2.336 2.336 32,102 2.3363 0.00%
2012-09-03 0 0.300 0.300 0.305 0.295 0.305 542,000 162,460 0.2997 2.336 2.336 2.375 2.297 2.375 69,598 2.3343 -1.64%
2012-08-31 0 0.305 0.295 0.305 0.295 0.305 1,345,000 403,300 0.2999 2.375 2.297 2.375 2.297 2.375 172,710 2.3351 1.67%
2012-08-30 0 0.300 0.290 0.305 0.290 0.300 2,666,000 791,350 0.2968 2.336 2.258 2.375 2.258 2.336 342,338 2.3116 1.69%
2012-08-29 0 0.295 0.285 0.300 0.285 0.295 2,620,000 761,875 0.2908 2.297 2.219 2.336 2.219 2.297 336,431 2.2646 1.72%
2012-08-28 0 0.290 0.285 0.295 0.285 0.290 575,000 165,875 0.2885 2.258 2.219 2.297 2.219 2.258 73,835 2.2466 0.00%
2012-08-27 0 0.290 0.285 0.290 0.280 0.290 315,000 90,950 0.2887 2.258 2.219 2.258 2.181 2.258 40,449 2.2485 0.00%
2012-08-24 0 0.290 0.285 0.290 0.290 0.290 490,000 142,100 0.2900 2.258 2.219 2.258 2.258 2.258 62,920 2.2584 0.00%
2012-08-23 0 0.290 0.290 0.295 0.280 0.290 510,000 146,900 0.2880 2.258 2.258 2.297 2.181 2.258 65,488 2.2431 0.00%
2012-08-22 0 0.290 0.280 0.290 0.290 0.290 300,000 87,000 0.2900 2.258 2.181 2.258 2.258 2.258 38,523 2.2584 0.00%
2012-08-21 0 0.290 0.285 0.290 0.285 0.290 1,190,000 343,150 0.2884 2.258 2.219 2.258 2.219 2.258 152,806 2.2457 0.00%
2012-08-20 0 0.290 0.280 0.290 0.290 0.290 260,000 75,400 0.2900 2.258 2.181 2.258 2.258 2.258 33,386 2.2584 0.00%
2012-08-17 0 0.290 0.285 0.295 0.280 0.290 1,300,000 375,150 0.2886 2.258 2.219 2.297 2.181 2.258 166,931 2.2473 3.57%
2012-08-16 0 0.280 0.280 0.290 0.280 0.290 920,000 263,100 0.2860 2.181 2.181 2.258 2.181 2.258 118,136 2.2271 -1.75%
2012-08-15 0 0.285 0.280 0.290 0.280 0.290 511,000 147,085 0.2878 2.219 2.181 2.258 2.181 2.258 65,617 2.2416 0.00%
2012-08-14 0 0.285 0.285 0.290 0.280 0.290 2,235,000 639,475 0.2861 2.219 2.219 2.258 2.181 2.258 286,994 2.2282 -1.72%
2012-08-13 0 0.290 0.280 0.290 0.280 0.295 1,410,000 409,050 0.2901 2.258 2.181 2.258 2.181 2.297 181,056 2.2592 -1.69%
2012-08-10 0 0.295 0.285 0.295 0.280 0.295 4,306,000 1,243,545 0.2888 2.297 2.219 2.297 2.181 2.297 552,928 2.2490 -3.28%
2012-08-09 0 0.305 0.300 0.305 0.300 0.305 710,000 214,975 0.3028 2.375 2.336 2.375 2.336 2.375 91,170 2.3580 3.39%
2012-08-08 0 0.295 0.295 0.300 0.295 0.300 505,000 149,475 0.2960 2.297 2.297 2.336 2.297 2.336 64,846 2.3051 0.00%
2012-08-07 0 0.295 0.290 0.295 0.295 0.295 565,000 166,675 0.2950 2.297 2.258 2.297 2.297 2.297 72,551 2.2973 0.00%
2012-08-06 0 0.295 0.290 0.295 0.290 0.295 2,180,000 639,200 0.2932 2.297 2.258 2.297 2.258 2.297 279,931 2.2834 0.00%
2012-08-03 0 0.295 0.290 0.295 0.285 0.295 2,150,000 627,275 0.2918 2.297 2.258 2.297 2.219 2.297 276,079 2.2721 1.72%
2012-08-02 0 0.290 0.285 0.290 0.285 0.290 951,000 275,290 0.2895 2.258 2.219 2.258 2.219 2.258 122,117 2.2543 0.00%
2012-08-01 0 0.290 0.285 0.290 0.280 0.290 1,600,000 461,750 0.2886 2.258 2.219 2.258 2.181 2.258 205,454 2.2475 0.00%
2012-07-31 0 0.290 0.280 0.290 0.280 0.290 1,486,000 425,910 0.2866 2.258 2.181 2.258 2.181 2.258 190,816 2.2321 0.00%
2012-07-30 0 0.290 0.280 0.290 0.275 0.295 1,823,000 524,215 0.2876 2.258 2.181 2.258 2.142 2.297 234,089 2.2394 0.00%
2012-07-27 0 0.290 0.285 0.300 0.285 0.290 105,000 29,950 0.2852 2.258 2.219 2.336 2.219 2.258 13,483 2.2213 0.00%
2012-07-26 0 0.290 0.280 0.290 0.285 0.295 345,000 101,425 0.2940 2.258 2.181 2.258 2.219 2.297 44,301 2.2894 0.00%
2012-07-25 0 0.290 0.280 0.300 0.280 0.290 120,000 34,350 0.2863 2.258 2.181 2.336 2.181 2.258 15,409 2.2292 0.00%
2012-07-24 0 0.290 0.280 0.300 0.290 0.290 10,000 2,900 0.2900 2.258 2.181 2.336 2.258 2.258 1,284 2.2584 0.00%
2012-07-23 0 0.290 0.280 0.295 0.290 0.290 165,000 47,850 0.2900 2.258 2.181 2.297 2.258 2.258 21,187 2.2584 0.00%
2012-07-20 0 0.290 0.285 0.295 0.285 0.295 460,000 131,825 0.2866 2.258 2.219 2.297 2.219 2.297 59,068 2.2317 0.00%
2012-07-19 0 0.290 0.290 0.300 0.285 0.285 10,000 2,850 0.2850 2.258 2.258 2.336 2.219 2.219 1,284 2.2195 -1.69%
2012-07-18 0 0.295 0.285 0.300 0.285 0.305 1,210,000 352,850 0.2916 2.297 2.219 2.336 2.219 2.375 155,375 2.2710 0.00%
2012-07-17 0 0.295 0.285 0.295 0.260 0.295 1,433,000 413,045 0.2882 2.297 2.219 2.297 2.025 2.297 184,010 2.2447 1.72%
2012-07-16 0 0.290 0.285 0.290 0.290 0.290 113,000 32,700 0.2894 2.258 2.219 2.258 2.258 2.258 14,510 2.2536 0.00%
2012-07-13 0 0.290 0.290 0.295 0.290 0.305 37,000 11,065 0.2991 2.258 2.258 2.297 2.258 2.375 4,751 2.3289 -1.69%
2012-07-12 0 0.295 0.295 0.300 0.290 0.295 720,000 212,350 0.2949 2.297 2.297 2.336 2.258 2.297 92,454 2.2968 0.00%
2012-07-11 0 0.295 0.290 0.300 0.295 0.305 715,000 212,050 0.2966 2.297 2.258 2.336 2.297 2.375 91,812 2.3096 -1.67%
2012-07-10 0 0.300 0.285 0.300 0.280 0.300 1,261,000 369,890 0.2933 2.336 2.219 2.336 2.181 2.336 161,924 2.2844 0.00%
2012-07-09 0 0.300 0.290 0.300 0.290 0.300 15,000 4,400 0.2933 2.336 2.258 2.336 2.258 2.336 1,926 2.2844 0.00%
2012-07-06 0 0.300 0.300 0.305 0.295 0.295 20,000 5,900 0.2950 2.336 2.336 2.375 2.297 2.297 2,568 2.2973 -1.64%
2012-07-05 0 0.305 0.300 0.305 0.290 0.305 570,000 169,075 0.2966 2.375 2.336 2.375 2.258 2.375 73,193 2.3100 0.00%
2012-07-04 0 0.305 0.295 0.305 0.290 0.310 1,700,000 510,625 0.3004 2.375 2.297 2.375 2.258 2.414 218,295 2.3392 5.17%
2012-07-03 0 0.290 0.290 0.295 0.250 0.290 3,085,000 853,220 0.2766 2.258 2.258 2.297 1.947 2.258 396,141 2.1538 5.89%
2012-06-29 0 0.280 0.275 0.285 0.260 0.285 911,800 252,236 0.2766 2.133 2.095 2.171 1.980 2.171 119,710 2.1071 7.69%
2012-06-28 0 0.260 0.260 0.270 0.260 0.285 2,950,000 816,900 0.2769 1.980 1.980 2.057 1.980 2.171 387,303 2.1092 -8.77%
2012-06-27 0 0.285 0.285 0.290 0.285 0.295 1,036,000 297,295 0.2870 2.171 2.171 2.209 2.171 2.247 136,016 2.1857 -3.39%
2012-06-26 0 0.295 0.295 0.300 0.295 0.295 30,000 8,850 0.2950 2.247 2.247 2.285 2.247 2.247 3,939 2.2469 0.00%
2012-06-25 0 0.295 0.295 0.300 0.295 0.295 1,505,000 443,975 0.2950 2.247 2.247 2.285 2.247 2.247 197,590 2.2469 0.00%
2012-06-22 0 0.295 0.290 0.295 0.295 0.295 309,000 91,075 0.2947 2.247 2.209 2.247 2.247 2.247 40,568 2.2450 -1.67%
2012-06-21 0 0.300 0.295 0.305 0.290 0.300 1,522,000 446,625 0.2934 2.285 2.247 2.323 2.209 2.285 199,822 2.2351 -3.23%
2012-06-20 0 0.310 0.295 0.310 0.300 0.310 961,000 291,280 0.3031 2.361 2.247 2.361 2.285 2.361 126,169 2.3087 1.64%
2012-06-19 0 0.305 0.295 0.305 0.300 0.305 130,000 39,150 0.3012 2.323 2.247 2.323 2.285 2.323 17,068 2.2938 1.67%
2012-06-18 0 0.300 0.300 0.305 0.290 0.300 3,420,000 998,825 0.2921 2.285 2.285 2.323 2.209 2.285 449,009 2.2245 3.45%
2012-06-15 0 0.290 0.285 0.290 0.290 0.305 4,365,000 1,281,025 0.2935 2.209 2.171 2.209 2.209 2.323 573,077 2.2353 -3.33%
2012-06-14 0 0.300 0.295 0.300 0.295 0.305 2,827,000 856,920 0.3031 2.285 2.247 2.285 2.247 2.323 371,155 2.3088 -3.23%
2012-06-13 0 0.310 0.310 0.320 0.305 0.310 1,070,000 327,200 0.3058 2.361 2.361 2.437 2.323 2.361 140,479 2.3292 0.00%
2012-06-12 0 0.310 0.310 0.320 0.310 0.320 1,368,000 430,225 0.3145 2.361 2.361 2.437 2.361 2.437 179,604 2.3954 0.00%
2012-06-11 0 0.310 0.310 0.320 0.310 0.320 1,195,000 374,450 0.3133 2.361 2.361 2.437 2.361 2.437 156,891 2.3867 -4.62%
2012-06-08 0 0.325 0.325 0.335 0.325 0.335 2,527,039 833,743 0.3299 2.475 2.475 2.552 2.475 2.552 331,773 2.5130 -4.41%
2012-06-07 0 0.340 0.335 0.340 0.335 0.340 1,518,000 515,060 0.3393 2.590 2.552 2.590 2.552 2.590 199,297 2.5844 3.03%
2012-06-06 0 0.330 0.330 0.340 0.330 0.340 426,000 142,460 0.3344 2.514 2.514 2.590 2.514 2.590 55,929 2.5471 0.00%
2012-06-05 0 0.330 0.330 0.335 0.325 0.345 527,000 176,575 0.3351 2.514 2.514 2.552 2.475 2.628 69,189 2.5521 -1.49%
2012-06-04 0 0.335 0.335 0.345 0.330 0.350 3,836,000 1,302,780 0.3396 2.552 2.552 2.628 2.514 2.666 503,625 2.5868 -4.29%
2012-06-01 0 0.350 0.350 0.355 0.350 0.360 10,299,280 3,692,333 0.3585 2.666 2.666 2.704 2.666 2.742 1,352,184 2.7306 -1.41%
2012-05-31 0 0.355 0.340 0.355 0.335 0.355 25,165,000 8,838,750 0.3512 2.704 2.590 2.704 2.552 2.704 3,303,893 2.6753 0.00%
2012-05-30 0 0.355 0.345 0.355 0.345 0.355 5,111,000 1,793,755 0.3510 2.704 2.628 2.704 2.628 2.704 671,019 2.6732 0.00%
2012-05-29 0 0.355 0.350 0.360 0.350 0.355 884,000 313,460 0.3546 2.704 2.666 2.742 2.666 2.704 116,060 2.7009 -1.39%
2012-05-28 0 0.360 0.350 0.360 0.350 0.360 4,556,000 1,618,560 0.3553 2.742 2.666 2.742 2.666 2.742 598,154 2.7059 1.41%
2012-05-25 0 0.355 0.355 0.360 0.350 0.360 21,727,999 7,766,854 0.3575 2.704 2.704 2.742 2.666 2.742 2,852,652 2.7227 0.00%
2012-05-24 0 0.355 0.350 0.360 0.350 0.360 3,715,000 1,317,075 0.3545 2.704 2.666 2.742 2.666 2.742 487,739 2.7004 0.00%
2012-05-23 0 0.355 0.355 0.360 0.350 0.355 15,726,000 5,551,155 0.3530 2.704 2.704 2.742 2.666 2.704 2,064,654 2.6887 0.00%
2012-05-22 0 0.355 0.350 0.360 0.350 0.360 11,526,000 4,078,110 0.3538 2.704 2.666 2.742 2.666 2.742 1,513,239 2.6950 0.00%
2012-05-21 0 0.355 0.350 0.355 0.340 0.360 10,671,000 3,758,195 0.3522 2.704 2.666 2.704 2.590 2.742 1,400,987 2.6825 2.90%
2012-05-18 0 0.345 0.345 0.350 0.340 0.345 2,895,000 996,140 0.3441 2.628 2.628 2.666 2.590 2.628 380,082 2.6209 -1.43%
2012-05-17 0 0.350 0.345 0.360 0.345 0.355 1,264,000 441,545 0.3493 2.666 2.628 2.742 2.628 2.704 165,950 2.6607 0.00%
2012-05-16 0 0.350 0.345 0.350 0.340 0.350 4,985,000 1,716,200 0.3443 2.666 2.628 2.666 2.590 2.666 654,477 2.6222 0.00%
2012-05-15 0 0.350 0.345 0.355 0.325 0.355 5,894,000 2,009,705 0.3410 2.666 2.628 2.704 2.475 2.704 773,819 2.5971 2.94%
2012-05-14 0 0.340 0.335 0.345 0.335 0.360 3,940,000 1,379,600 0.3502 2.590 2.552 2.628 2.552 2.742 517,279 2.6670 -5.56%
2012-05-11 0 0.360 0.360 0.365 0.360 0.370 8,725,000 3,185,750 0.3651 2.742 2.742 2.780 2.742 2.818 1,145,498 2.7811 -2.70%
2012-05-10 0 0.370 0.360 0.365 0.360 0.370 12,450,000 4,545,800 0.3651 2.818 2.742 2.780 2.742 2.818 1,634,551 2.7811 2.78%
2012-05-09 0 0.360 0.360 0.365 0.350 0.360 2,757,000 987,360 0.3581 2.742 2.742 2.780 2.666 2.742 361,964 2.7278 0.00%
2012-05-08 0 0.360 0.360 0.365 0.350 0.360 3,010,000 1,079,025 0.3585 2.742 2.742 2.780 2.666 2.742 395,181 2.7305 2.86%
2012-05-07 0 0.350 0.350 0.355 0.345 0.360 995,000 350,600 0.3524 2.666 2.666 2.704 2.628 2.742 130,633 2.6839 -4.11%
2012-05-04 0 0.365 0.365 0.370 0.365 0.370 10,342,000 3,778,140 0.3653 2.780 2.780 2.818 2.780 2.818 1,357,793 2.7826 -1.35%
2012-05-03 0 0.370 0.365 0.370 0.365 0.370 6,116,000 2,232,965 0.3651 2.818 2.780 2.818 2.780 2.818 802,965 2.7809 1.37%
2012-05-02 0 0.365 0.365 0.370 0.365 0.380 6,355,000 2,339,075 0.3681 2.780 2.780 2.818 2.780 2.894 834,343 2.8035 -1.35%
2012-04-30 0 0.370 0.370 0.375 0.365 0.375 2,627,000 973,555 0.3706 2.818 2.818 2.856 2.780 2.856 344,897 2.8227 0.00%
2012-04-27 0 0.370 0.365 0.370 0.360 0.370 3,017,000 1,103,640 0.3658 2.818 2.780 2.818 2.742 2.818 396,100 2.7863 1.37%
2012-04-26 0 0.365 0.365 0.370 0.360 0.370 5,909,000 2,158,380 0.3653 2.780 2.780 2.818 2.742 2.818 775,788 2.7822 -1.35%
2012-04-25 0 0.370 0.365 0.370 0.360 0.375 10,985,000 4,012,575 0.3653 2.818 2.780 2.818 2.742 2.856 1,442,212 2.7822 2.78%
2012-04-24 0 0.360 0.360 0.365 0.350 0.365 10,009,000 3,599,210 0.3596 2.742 2.742 2.780 2.666 2.780 1,314,074 2.7390 0.00%
2012-04-23 0 0.360 0.355 0.360 0.350 0.360 5,960,000 2,121,200 0.3559 2.742 2.704 2.742 2.666 2.742 782,484 2.7109 1.41%
2012-04-20 0 0.355 0.345 0.355 0.340 0.355 7,750,000 2,710,100 0.3497 2.704 2.628 2.704 2.590 2.704 1,017,491 2.6635 2.90%
2012-04-19 0 0.345 0.340 0.345 0.330 0.345 5,684,000 1,939,935 0.3413 2.628 2.590 2.628 2.514 2.628 746,248 2.5996 1.47%
2012-04-18 0 0.340 0.330 0.340 0.325 0.340 6,033,000 2,003,730 0.3321 2.590 2.514 2.590 2.475 2.590 792,068 2.5297 3.03%
2012-04-17 0 0.330 0.325 0.330 0.320 0.330 4,985,000 1,619,650 0.3249 2.514 2.475 2.514 2.437 2.514 654,477 2.4747 0.00%
2012-04-16 0 0.330 0.320 0.330 0.320 0.330 2,756,000 892,825 0.3240 2.514 2.437 2.514 2.437 2.514 361,833 2.4675 1.54%
2012-04-13 0 0.325 0.320 0.325 0.315 0.325 2,289,000 740,400 0.3235 2.475 2.437 2.475 2.399 2.475 300,521 2.4637 3.17%
2012-04-12 0 0.315 0.315 0.320 0.310 0.315 3,185,000 1,001,375 0.3144 2.399 2.399 2.437 2.361 2.399 418,156 2.3947 1.61%
2012-04-11 0 0.310 0.305 0.310 0.305 0.315 2,040,000 632,275 0.3099 2.361 2.323 2.361 2.323 2.399 267,830 2.3607 0.00%
2012-04-10 0 0.310 0.310 0.315 0.305 0.310 7,310,000 2,232,100 0.3053 2.361 2.361 2.399 2.323 2.361 959,724 2.3258 0.00%
2012-04-05 0 0.310 0.305 0.310 0.305 0.310 2,727,000 835,510 0.3064 2.361 2.323 2.361 2.323 2.361 358,026 2.3337 1.64%
2012-04-03 0 0.305 0.305 0.310 0.300 0.315 4,294,000 1,306,035 0.3042 2.323 2.323 2.361 2.285 2.399 563,756 2.3167 0.00%
2012-04-02 0 0.305 0.300 0.305 0.285 0.305 6,695,000 1,972,860 0.2947 2.323 2.285 2.323 2.171 2.323 878,981 2.2445 8.93%
2012-03-30 0 0.280 0.280 0.290 0.280 0.295 6,090,000 1,722,600 0.2829 2.133 2.133 2.209 2.133 2.247 799,551 2.1545 0.00%
2012-03-29 0 0.280 0.275 0.280 0.280 0.290 7,380,000 2,102,550 0.2849 2.133 2.095 2.133 2.133 2.209 968,914 2.1700 -5.08%
2012-03-28 0 0.295 0.285 0.300 0.285 0.300 3,803,000 1,104,620 0.2905 2.247 2.171 2.285 2.171 2.285 499,293 2.2124 -1.67%
2012-03-27 0 0.300 0.295 0.300 0.295 0.300 4,125,000 1,232,450 0.2988 2.285 2.247 2.285 2.247 2.285 541,568 2.2757 1.69%
2012-03-26 0 0.295 0.295 0.300 0.290 0.310 5,092,000 1,536,565 0.3018 2.247 2.247 2.285 2.209 2.361 668,525 2.2984 -6.35%
2012-03-23 0 0.315 0.310 0.315 0.305 0.315 5,355,000 1,656,775 0.3094 2.399 2.361 2.399 2.323 2.399 703,054 2.3565 -3.08%
2012-03-22 0 0.325 0.315 0.325 0.310 0.325 3,525,000 1,118,825 0.3174 2.475 2.399 2.475 2.361 2.475 462,794 2.4175 3.17%
2012-03-21 0 0.315 0.310 0.320 0.310 0.320 3,255,000 1,021,025 0.3137 2.399 2.361 2.437 2.361 2.437 427,346 2.3892 -1.56%
2012-03-20 0 0.320 0.315 0.320 0.310 0.320 2,410,000 760,500 0.3156 2.437 2.399 2.437 2.361 2.437 316,407 2.4035 0.00%
2012-03-19 0 0.320 0.315 0.325 0.315 0.325 2,550,000 813,750 0.3191 2.437 2.399 2.475 2.399 2.475 334,787 2.4306 -1.54%
2012-03-16 0 0.325 0.315 0.325 0.315 0.330 2,010,000 644,450 0.3206 2.475 2.399 2.475 2.399 2.514 263,891 2.4421 1.56%
2012-03-15 0 0.320 0.315 0.325 0.310 0.320 5,050,000 1,603,425 0.3175 2.437 2.399 2.475 2.361 2.437 663,011 2.4184 3.23%
2012-03-14 0 0.310 0.310 0.315 0.310 0.335 12,290,000 3,981,675 0.3240 2.361 2.361 2.399 2.361 2.552 1,613,544 2.4677 -6.06%
2012-03-13 0 0.330 0.325 0.330 0.305 0.350 44,640,000 14,793,800 0.3314 2.514 2.475 2.514 2.323 2.666 5,860,750 2.5242 6.45%
2012-03-12 0 0.310 0.305 0.310 0.300 0.310 5,686,000 1,748,360 0.3075 2.361 2.323 2.361 2.285 2.361 746,510 2.3420 5.08%
2012-03-09 0 0.295 0.295 0.305 0.275 0.305 5,455,000 1,615,050 0.2961 2.247 2.247 2.323 2.095 2.323 716,183 2.2551 3.51%
2012-03-08 0 0.285 0.280 0.285 0.280 0.285 830,000 233,950 0.2819 2.171 2.133 2.171 2.133 2.171 108,970 2.1469 0.00%
2012-03-07 0 0.285 0.275 0.285 0.270 0.285 1,420,000 396,675 0.2793 2.171 2.095 2.171 2.057 2.171 186,431 2.1277 0.00%
2012-03-06 0 0.285 0.280 0.285 0.270 0.285 2,135,000 589,575 0.2761 2.171 2.133 2.171 2.057 2.171 280,302 2.1034 0.00%
2012-03-05 0 0.285 0.285 0.290 0.285 0.295 710,000 206,050 0.2902 2.171 2.171 2.209 2.171 2.247 93,215 2.2105 -3.39%
2012-03-02 0 0.295 0.290 0.295 0.290 0.295 607,000 178,740 0.2945 2.247 2.209 2.247 2.209 2.247 79,693 2.2429 0.00%
2012-03-01 0 0.295 0.290 0.300 0.290 0.295 1,050,000 309,300 0.2946 2.247 2.209 2.285 2.209 2.247 137,854 2.2437 1.72%
2012-02-29 0 0.290 0.295 0.300 0.290 0.300 3,944,000 1,158,560 0.2938 2.209 2.247 2.285 2.209 2.285 517,805 2.2374 -1.69%
2012-02-28 0 0.295 0.290 0.295 0.290 0.295 2,125,000 617,900 0.2908 2.247 2.209 2.247 2.209 2.247 278,990 2.2148 1.72%
2012-02-27 0 0.290 0.280 0.290 0.280 0.290 4,420,000 1,269,590 0.2872 2.209 2.133 2.209 2.133 2.209 580,298 2.1878 1.75%
2012-02-24 0 0.285 0.275 0.285 0.275 0.285 2,193,000 616,065 0.2809 2.171 2.095 2.171 2.095 2.171 287,917 2.1397 0.00%
2012-02-23 0 0.285 0.280 0.285 0.270 0.285 4,910,000 1,370,600 0.2791 2.171 2.133 2.171 2.057 2.171 644,630 2.1262 3.64%
2012-02-22 0 0.275 0.270 0.275 0.265 0.285 6,609,000 1,796,785 0.2719 2.095 2.057 2.095 2.018 2.171 867,690 2.0708 10.00%
2012-02-21 0 0.250 0.255 0.260 0.250 0.265 29,291,000 7,575,360 0.2586 1.904 1.942 1.980 1.904 2.018 3,845,592 1.9699 -1.96%
2012-02-20 0 0.255 0.255 0.260 0.250 0.260 4,195,000 1,062,300 0.2532 1.942 1.942 1.980 1.904 1.980 550,758 1.9288 2.00%
2012-02-17 0 0.250 0.246 0.250 0.245 0.250 1,060,000 261,610 0.2468 1.904 1.874 1.904 1.866 1.904 139,167 1.8798 1.21%
2012-02-16 0 0.247 0.243 0.247 0.242 0.249 1,655,000 405,795 0.2452 1.881 1.851 1.881 1.843 1.897 217,284 1.8676 -1.20%
2012-02-15 0 0.250 0.246 0.250 0.245 0.250 2,141,000 532,796 0.2489 1.904 1.874 1.904 1.866 1.904 281,090 1.8955 0.00%
2012-02-14 0 0.250 0.246 0.255 0.246 0.250 1,455,000 363,640 0.2499 1.904 1.874 1.942 1.874 1.904 191,026 1.9036 0.00%
2012-02-13 0 0.250 0.245 0.250 0.245 0.250 844,000 210,300 0.2492 1.904 1.866 1.904 1.866 1.904 110,808 1.8979 0.00%
2012-02-10 0 0.250 0.245 0.250 0.245 0.250 2,670,000 665,700 0.2493 1.904 1.866 1.904 1.866 1.904 350,542 1.8991 0.00%
2012-02-09 0 0.250 0.246 0.249 0.245 0.255 6,349,000 1,585,180 0.2497 1.904 1.874 1.897 1.866 1.942 833,555 1.9017 0.00%
2012-02-08 0 0.250 0.250 0.255 0.232 0.250 9,295,000 2,213,150 0.2381 1.904 1.904 1.942 1.767 1.904 1,220,333 1.8136 2.46%
2012-02-07 0 0.244 0.244 0.249 0.244 0.255 1,650,000 410,500 0.2488 1.858 1.858 1.897 1.858 1.942 216,627 1.8950 -4.31%
2012-02-06 0 0.255 0.250 0.255 0.250 0.255 2,117,000 537,935 0.2541 1.942 1.904 1.942 1.904 1.942 277,939 1.9354 -1.92%
2012-02-03 0 0.260 0.250 0.260 0.250 0.260 1,676,000 426,705 0.2546 1.980 1.904 1.980 1.904 1.980 220,041 1.9392 0.00%
2012-02-02 0 0.260 0.255 0.260 0.240 0.260 2,759,000 711,675 0.2579 1.980 1.942 1.980 1.828 1.980 362,227 1.9647 1.96%
2012-02-01 0 0.255 0.250 0.255 0.250 0.260 1,905,000 488,625 0.2565 1.942 1.904 1.942 1.904 1.980 250,106 1.9537 -3.77%
2012-01-31 0 0.265 0.260 0.270 0.260 0.270 1,291,000 345,465 0.2676 2.018 1.980 2.057 1.980 2.057 169,494 2.0382 -1.85%
2012-01-30 0 0.270 0.270 0.275 0.250 0.275 1,605,000 439,625 0.2739 2.057 2.057 2.095 1.904 2.095 210,719 2.0863 -1.82%
2012-01-27 0 0.275 0.270 0.275 0.250 0.275 4,300,000 1,135,925 0.2642 2.095 2.057 2.095 1.904 2.095 564,544 2.0121 7.84%
2012-01-26 0 0.255 0.255 0.260 0.250 0.265 2,550,000 643,175 0.2522 1.942 1.942 1.980 1.904 2.018 334,787 1.9211 0.00%
2012-01-20 0 0.255 0.250 0.260 0.242 0.255 5,107,000 1,273,674 0.2494 1.942 1.904 1.980 1.843 1.942 670,494 1.8996 2.41%
2012-01-19 0 0.249 0.245 0.249 0.239 0.249 11,908,000 2,927,329 0.2458 1.897 1.866 1.897 1.820 1.897 1,563,392 1.8724 4.18%
2012-01-18 0 0.239 0.235 0.239 0.234 0.239 4,595,000 1,086,240 0.2364 1.820 1.790 1.820 1.782 1.820 603,274 1.8006 2.58%
2012-01-17 0 0.233 0.233 0.236 0.215 0.235 7,795,000 1,771,850 0.2273 1.775 1.775 1.798 1.638 1.790 1,023,399 1.7313 6.39%
2012-01-16 0 0.219 0.219 0.221 0.217 0.220 3,470,000 758,175 0.2185 1.668 1.668 1.683 1.653 1.676 455,574 1.6642 0.46%
2012-01-13 0 0.218 0.218 0.219 0.214 0.218 4,115,000 890,981 0.2165 1.660 1.660 1.668 1.630 1.660 540,255 1.6492 3.81%
2012-01-12 0 0.210 0.210 0.214 0.210 0.212 946,000 199,182 0.2106 1.600 1.600 1.630 1.600 1.615 124,200 1.6037 -0.47%
2012-01-11 0 0.211 0.211 0.215 0.210 0.225 1,070,000 232,700 0.2175 1.607 1.607 1.638 1.600 1.714 140,479 1.6565 -3.21%
2012-01-10 0 0.218 0.213 0.218 0.207 0.219 2,545,000 550,445 0.2163 1.660 1.622 1.660 1.577 1.668 334,131 1.6474 1.40%
2012-01-09 0 0.215 0.210 0.215 0.213 0.215 363,000 77,340 0.2131 1.638 1.600 1.638 1.622 1.638 47,658 1.6228 1.42%
2012-01-06 0 0.212 0.212 0.224 0.207 0.212 472,000 98,954 0.2096 1.615 1.615 1.706 1.577 1.615 61,969 1.5968 0.00%
2012-01-05 0 0.212 0.212 0.223 0.212 0.220 195,000 42,155 0.2162 1.615 1.615 1.699 1.615 1.676 25,601 1.6466 -3.64%
2012-01-04 0 0.220 0.220 0.224 0.218 0.228 447,000 98,495 0.2203 1.676 1.676 1.706 1.660 1.737 58,686 1.6783 -3.93%
2012-01-03 0 0.229 0.228 0.229 0.225 0.229 490,000 110,520 0.2256 1.744 1.737 1.744 1.714 1.744 64,332 1.7180 0.44%
2011-12-30 0 0.228 0.226 0.228 0.225 0.230 105,000 23,650 0.2252 1.737 1.721 1.737 1.714 1.752 13,785 1.7156 -2.98%
2011-12-29 0 0.235 0.218 0.235 0.230 0.235 14,000 3,155 0.2254 1.790 1.660 1.790 1.752 1.790 1,838 1.7165 2.17%
2011-12-28 0 0.230 0.225 0.235 0.211 0.235 283,000 62,842 0.2221 1.752 1.714 1.790 1.607 1.790 37,155 1.6914 4.55%
2011-12-23 0 0.220 0.220 0.223 0.220 0.223 165,000 36,350 0.2203 1.676 1.676 1.699 1.676 1.699 21,663 1.6780 -1.35%
2011-12-22 0 0.223 0.221 0.223 0.220 0.223 115,000 25,330 0.2203 1.699 1.683 1.699 1.676 1.699 15,098 1.6777 1.83%
2011-12-21 0 0.219 0.214 0.219 0.213 0.222 613,000 132,806 0.2166 1.668 1.630 1.668 1.622 1.691 80,480 1.6502 -0.90%
2011-12-20 0 0.221 0.219 0.221 0.220 0.225 2,180,000 481,080 0.2207 1.683 1.668 1.683 1.676 1.714 286,210 1.6809 -1.34%
2011-12-19 0 0.224 0.223 0.224 0.221 0.224 902,000 199,539 0.2212 1.706 1.699 1.706 1.683 1.706 118,423 1.6850 -2.18%
2011-12-16 0 0.229 0.223 0.229 0.224 0.238 1,567,000 354,110 0.2260 1.744 1.699 1.744 1.706 1.813 205,730 1.7212 0.00%
2011-12-15 0 0.229 0.229 0.235 0.228 0.235 535,000 122,960 0.2298 1.744 1.744 1.790 1.737 1.790 70,240 1.7506 -2.97%
2011-12-14 0 0.236 0.236 0.239 0.236 0.236 506,000 121,406 0.2399 1.798 1.798 1.820 1.798 1.798 66,432 1.8275 -5.60%
2011-12-13 0 0.250 0.230 0.250 0.230 0.250 182,000 42,230 0.2320 1.904 1.752 1.904 1.752 1.904 23,895 1.7673 6.84%
2011-12-12 0 0.234 0.234 0.240 0.233 0.234 401,000 93,655 0.2336 1.782 1.782 1.828 1.775 1.782 52,647 1.7789 -1.27%
2011-12-09 0 0.237 0.235 0.240 0.237 0.238 20,000 4,745 0.2373 1.805 1.790 1.828 1.805 1.813 2,626 1.8071 -1.25%
2011-12-08 0 0.240 0.240 0.245 0.234 0.245 162,000 38,909 0.2402 1.828 1.828 1.866 1.782 1.866 21,269 1.8294 -0.83%
2011-12-07 0 0.242 0.236 0.242 0.230 0.242 42,000 10,080 0.2400 1.843 1.798 1.843 1.752 1.843 5,514 1.8280 0.00%
2011-12-06 0 0.242 0.238 0.244 0.236 0.242 535,000 127,875 0.2390 1.843 1.813 1.858 1.798 1.843 70,240 1.8206 2.54%
2011-12-05 0 0.236 0.232 0.236 0.240 0.240 22,000 5,224 0.2375 1.798 1.767 1.798 1.828 1.828 2,888 1.8086 -1.67%
2011-12-02 0 0.240 0.237 0.240 0.235 0.246 200,000 47,980 0.2399 1.828 1.805 1.828 1.790 1.874 26,258 1.8273 -3.61%
2011-12-01 0 0.249 0.240 0.245 0.249 0.250 415,000 103,430 0.2492 1.897 1.828 1.866 1.897 1.904 54,485 1.8983 6.87%
2011-11-30 0 0.233 0.233 0.244 0.231 0.255 2,125,000 517,515 0.2435 1.775 1.775 1.858 1.759 1.942 278,990 1.8550 -2.51%
2011-11-29 0 0.239 0.225 0.239 0.230 0.239 1,210,000 279,705 0.2312 1.820 1.714 1.820 1.752 1.820 158,860 1.7607 3.91%
2011-11-28 0 0.230 0.230 0.240 0.230 0.239 305,000 72,695 0.2383 1.752 1.752 1.828 1.752 1.820 40,043 1.8154 -2.13%
2011-11-25 0 0.235 0.226 0.235 0.235 0.235 50,000 11,750 0.2350 1.790 1.721 1.790 1.790 1.790 6,564 1.7899 4.44%
2011-11-24 0 0.225 0.223 0.235 0.221 0.235 215,000 49,340 0.2295 1.714 1.699 1.790 1.683 1.790 28,227 1.7480 -3.02%
2011-11-23 0 0.232 0.228 0.232 0.222 0.232 400,000 90,830 0.2271 1.767 1.737 1.767 1.691 1.767 52,516 1.7296 0.87%
2011-11-22 0 0.230 0.230 0.235 0.228 0.230 2,301,000 526,900 0.2290 1.752 1.752 1.790 1.737 1.752 302,096 1.7441 0.00%
2011-11-21 0 0.230 0.230 0.235 0.228 0.230 361,000 82,785 0.2293 1.752 1.752 1.790 1.737 1.752 47,395 1.7467 -2.95%
2011-11-18 0 0.237 0.233 0.237 0.230 0.238 926,000 216,350 0.2336 1.805 1.775 1.805 1.752 1.813 121,574 1.7796 -0.42%
2011-11-17 0 0.238 0.233 0.239 0.230 0.244 2,510,000 594,385 0.2368 1.813 1.775 1.820 1.752 1.858 329,536 1.8037 -2.46%
2011-11-16 0 0.244 0.240 0.244 0.240 0.245 1,252,000 304,600 0.2433 1.858 1.828 1.858 1.828 1.866 164,374 1.8531 -0.41%
2011-11-15 0 0.245 0.245 0.255 0.245 0.255 331,000 81,385 0.2459 1.866 1.866 1.942 1.866 1.942 43,457 1.8728 -3.92%
2011-11-14 0 0.255 0.250 0.255 0.250 0.255 260,000 66,150 0.2544 1.942 1.904 1.942 1.904 1.942 34,135 1.9379 2.00%
2011-11-11 0 0.250 0.249 0.250 0.249 0.250 950,000 236,890 0.2494 1.904 1.897 1.904 1.897 1.904 124,725 1.8993 0.00%
2011-11-10 0 0.250 0.248 0.250 0.248 0.265 1,385,000 346,760 0.2504 1.904 1.889 1.904 1.889 2.018 181,836 1.9070 -5.66%
2011-11-09 0 0.265 0.265 0.270 0.265 0.270 720,000 192,975 0.2680 2.018 2.018 2.057 2.018 2.057 94,528 2.0415 -1.85%
2011-11-08 0 0.270 0.270 0.275 0.250 0.275 4,375,000 1,175,500 0.2687 2.057 2.057 2.095 1.904 2.095 574,390 2.0465 3.85%
2011-11-07 0 0.260 0.255 0.260 0.250 0.260 867,000 219,955 0.2537 1.980 1.942 1.980 1.904 1.980 113,828 1.9323 1.96%
2011-11-04 0 0.255 0.255 0.260 0.250 0.265 3,722,000 956,425 0.2570 1.942 1.942 1.980 1.904 2.018 488,658 1.9572 -1.92%
2011-11-03 0 0.260 0.255 0.260 0.255 0.260 1,052,000 268,335 0.2551 1.980 1.942 1.980 1.942 1.980 138,116 1.9428 1.96%
2011-11-02 0 0.255 0.245 0.255 0.236 0.255 2,825,000 705,535 0.2497 1.942 1.866 1.942 1.798 1.942 370,892 1.9023 3.24%
2011-11-01 0 0.247 0.247 0.255 0.243 0.249 1,850,000 457,155 0.2471 1.881 1.881 1.942 1.851 1.897 242,885 1.8822 -0.80%
2011-10-31 0 0.249 0.245 0.250 0.245 0.250 1,080,000 268,050 0.2482 1.897 1.866 1.904 1.866 1.904 141,792 1.8904 1.63%
2011-10-28 0 0.245 0.243 0.246 0.241 0.260 1,400,000 348,730 0.2491 1.866 1.851 1.874 1.836 1.980 183,805 1.8973 -0.41%
2011-10-27 0 0.246 0.242 0.246 0.226 0.247 6,341,000 1,508,366 0.2379 1.874 1.843 1.874 1.721 1.881 832,505 1.8118 8.85%
2011-10-26 0 0.226 0.225 0.227 0.221 0.226 5,785,000 1,284,085 0.2220 1.721 1.714 1.729 1.683 1.721 759,508 1.6907 1.80%
2011-10-25 0 0.222 0.221 0.225 0.220 0.228 9,920,000 2,210,510 0.2228 1.691 1.683 1.714 1.676 1.737 1,302,389 1.6973 -1.77%
2011-10-24 0 0.226 0.225 0.228 0.226 0.233 4,290,000 981,110 0.2287 1.721 1.714 1.737 1.721 1.775 563,231 1.7419 2.26%
2011-10-21 0 0.221 0.215 0.221 0.214 0.224 1,220,000 265,780 0.2179 1.683 1.638 1.683 1.630 1.706 160,173 1.6593 -1.34%
2011-10-20 0 0.224 0.215 0.224 0.214 0.224 869,086 187,794 0.2161 1.706 1.638 1.706 1.630 1.706 114,102 1.6458 -2.18%
2011-10-19 0 0.229 0.221 0.229 0.229 0.229 50,000 11,450 0.2290 1.744 1.683 1.744 1.744 1.744 6,564 1.7442 0.00%
2011-10-18 0 0.229 0.217 0.229 0.220 0.235 7,792,000 1,790,420 0.2298 1.744 1.653 1.744 1.676 1.790 1,023,006 1.7502 0.44%
2011-10-17 0 0.228 0.226 0.228 0.226 0.230 2,880,000 660,150 0.2292 1.737 1.721 1.737 1.721 1.752 378,113 1.7459 -0.44%
2011-10-14 0 0.229 0.225 0.230 0.224 0.230 4,380,000 988,815 0.2258 1.744 1.714 1.752 1.706 1.752 575,047 1.7195 -0.43%
2011-10-13 0 0.230 0.229 0.230 0.227 0.230 13,420,000 3,085,655 0.2299 1.752 1.744 1.752 1.729 1.752 1,761,901 1.7513 0.00%
2011-10-12 0 0.230 0.229 0.230 0.229 0.234 3,255,000 750,000 0.2304 1.752 1.744 1.752 1.744 1.782 427,346 1.7550 0.44%
2011-10-11 0 0.229 0.227 0.229 0.225 0.232 4,635,000 1,065,175 0.2298 1.744 1.729 1.744 1.714 1.767 608,525 1.7504 -0.43%
2011-10-10 0 0.230 0.226 0.234 0.220 0.230 1,505,000 346,100 0.2300 1.752 1.721 1.782 1.676 1.752 197,590 1.7516 0.00%
2011-10-07 0 0.230 0.225 0.230 0.225 0.230 5,740,000 1,314,810 0.2291 1.752 1.714 1.752 1.714 1.752 753,600 1.7447 0.00%
2011-10-06 0 0.230 0.226 0.230 0.225 0.231 3,855,000 886,675 0.2300 1.752 1.721 1.752 1.714 1.759 506,120 1.7519 0.00%
2011-10-04 0 0.230 0.223 0.230 0.218 0.238 2,084,000 481,155 0.2309 1.752 1.699 1.752 1.660 1.813 273,607 1.7586 0.00%
2011-10-03 0 0.230 0.217 0.235 0.213 0.230 2,150,000 490,275 0.2280 1.752 1.653 1.790 1.622 1.752 282,272 1.7369 -2.95%
2011-09-30 0 0.237 0.232 0.237 0.230 0.240 1,970,000 464,885 0.2360 1.805 1.767 1.805 1.752 1.828 258,640 1.7974 -0.84%
2011-09-28 0 0.239 0.235 0.239 0.231 0.241 2,437,000 584,055 0.2397 1.820 1.790 1.820 1.759 1.836 319,952 1.8254 0.42%
2011-09-27 0 0.238 0.232 0.238 0.227 0.238 21,734,000 5,013,230 0.2307 1.813 1.767 1.813 1.729 1.813 2,853,440 1.7569 2.15%
2011-09-26 0 0.233 0.227 0.233 0.225 0.239 4,420,000 1,021,700 0.2312 1.775 1.729 1.775 1.714 1.820 580,298 1.7606 -2.51%
2011-09-23 0 0.239 0.225 0.239 0.220 0.239 1,228,000 277,355 0.2259 1.820 1.714 1.820 1.676 1.820 161,223 1.7203 3.91%
2011-09-22 0 0.230 0.222 0.232 0.221 0.236 860,000 195,630 0.2275 1.752 1.691 1.767 1.683 1.798 112,909 1.7326 -2.95%
2011-09-21 0 0.237 0.236 0.237 0.237 0.244 5,510,000 1,320,020 0.2396 1.805 1.798 1.805 1.805 1.858 723,404 1.8247 -2.87%
2011-09-20 0 0.244 0.244 0.245 0.242 0.250 4,680,000 1,144,320 0.2445 1.858 1.858 1.866 1.843 1.904 614,434 1.8624 -4.31%
2011-09-19 0 0.255 0.250 0.255 0.248 0.260 752,000 188,870 0.2512 1.942 1.904 1.942 1.889 1.980 98,729 1.9130 0.00%
2011-09-16 0 0.255 0.255 0.260 0.250 0.265 2,935,000 759,300 0.2587 1.942 1.942 1.980 1.904 2.018 385,334 1.9705 -1.92%
2011-09-15 0 0.260 0.255 0.260 0.255 0.265 1,485,000 387,875 0.2612 1.980 1.942 1.980 1.942 2.018 194,964 1.9895 0.00%
2011-09-14 0 0.260 0.250 0.260 0.246 0.260 3,315,000 848,470 0.2559 1.980 1.904 1.980 1.874 1.980 435,224 1.9495 4.00%
2011-09-12 0 0.250 0.246 0.255 0.246 0.260 1,370,000 344,780 0.2517 1.904 1.874 1.942 1.874 1.980 179,866 1.9169 -3.85%
2011-09-09 0 0.260 0.255 0.260 0.250 0.260 490,000 126,825 0.2588 1.980 1.942 1.980 1.904 1.980 64,332 1.9714 0.00%
2011-09-08 0 0.260 0.255 0.260 0.255 0.260 860,000 223,025 0.2593 1.980 1.942 1.980 1.942 1.980 112,909 1.9753 0.00%
2011-09-07 0 0.260 0.260 0.265 0.255 0.260 617,000 160,330 0.2599 1.980 1.980 2.018 1.942 1.980 81,005 1.9792 0.00%
2011-09-06 0 0.260 0.255 0.260 0.250 0.260 2,305,000 579,175 0.2513 1.980 1.942 1.980 1.904 1.980 302,622 1.9139 0.00%
2011-09-05 0 0.260 0.255 0.260 0.260 0.280 3,390,000 894,825 0.2640 1.980 1.942 1.980 1.980 2.133 445,070 2.0105 -7.14%
2011-09-02 0 0.280 0.270 0.280 0.280 0.280 200,000 56,000 0.2800 2.133 2.057 2.133 2.133 2.133 26,258 2.1327 1.82%
2011-09-01 0 0.275 0.275 0.280 0.270 0.285 1,100,000 300,775 0.2734 2.095 2.095 2.133 2.057 2.171 144,418 2.0827 -1.79%
2011-08-31 0 0.280 0.275 0.280 0.270 0.285 1,225,000 336,850 0.2750 2.133 2.095 2.133 2.057 2.171 160,829 2.0945 0.00%
2011-08-30 0 0.280 0.270 0.280 0.265 0.280 1,750,000 480,950 0.2748 2.133 2.057 2.133 2.018 2.133 229,756 2.0933 7.69%
2011-08-29 0 0.260 0.260 0.270 0.260 0.260 4,315,000 1,122,000 0.2600 1.980 1.980 2.057 1.980 1.980 566,513 1.9805 0.00%
2011-08-26 0 0.260 0.260 0.270 0.260 0.270 85,000 22,400 0.2635 1.980 1.980 2.057 1.980 2.057 11,160 2.0072 -3.70%
2011-08-25 0 0.270 0.265 0.270 0.265 0.270 421,000 112,845 0.2680 2.057 2.018 2.057 2.018 2.057 55,273 2.0416 3.85%
2011-08-24 0 0.260 0.260 0.265 0.260 0.265 1,087,000 283,880 0.2612 1.980 1.980 2.018 1.980 2.018 142,711 1.9892 -1.89%
2011-08-23 0 0.265 0.260 0.270 0.260 0.270 1,481,000 388,100 0.2621 2.018 1.980 2.057 1.980 2.057 194,439 1.9960 -3.64%
2011-08-22 0 0.275 0.275 0.280 0.260 0.280 1,385,000 375,650 0.2712 2.095 2.095 2.133 1.980 2.133 181,836 2.0659 0.00%
2011-08-19 0 0.275 0.270 0.275 0.270 0.280 776,000 216,075 0.2784 2.095 2.057 2.095 2.057 2.133 101,880 2.1209 -1.79%
2011-08-18 0 0.280 0.280 0.285 0.280 0.290 1,415,000 400,250 0.2829 2.133 2.133 2.171 2.133 2.209 185,774 2.1545 0.00%
2011-08-17 0 0.280 0.280 0.290 0.280 0.290 1,732,000 492,805 0.2845 2.133 2.133 2.209 2.133 2.209 227,393 2.1672 -3.45%
2011-08-16 0 0.290 0.280 0.290 0.280 0.295 6,235,000 1,765,300 0.2831 2.209 2.133 2.209 2.133 2.247 818,588 2.1565 -1.69%
2011-08-15 0 0.295 0.290 0.295 0.290 0.305 5,060,000 1,496,950 0.2958 2.247 2.209 2.247 2.209 2.323 664,323 2.2533 1.72%
2011-08-12 0 0.290 0.280 0.295 0.285 0.295 3,865,000 1,118,600 0.2894 2.209 2.133 2.247 2.171 2.247 507,433 2.2044 1.75%
2011-08-11 0 0.285 0.280 0.290 0.280 0.290 3,183,000 902,180 0.2834 2.171 2.133 2.209 2.133 2.209 417,894 2.1589 -1.72%
2011-08-10 0 0.290 0.285 0.290 0.285 0.300 6,066,000 1,782,845 0.2939 2.209 2.171 2.209 2.171 2.285 796,400 2.2386 0.00%
2011-08-09 0 0.290 0.290 0.295 0.285 0.300 6,085,000 1,773,925 0.2915 2.209 2.209 2.247 2.171 2.285 798,895 2.2205 -9.38%
2011-08-08 0 0.320 0.315 0.320 0.310 0.350 6,310,000 2,025,775 0.3210 2.437 2.399 2.437 2.361 2.666 828,435 2.4453 -8.57%
2011-08-05 0 0.350 0.330 0.350 0.300 0.350 7,297,000 2,436,740 0.3339 2.666 2.514 2.666 2.285 2.666 958,017 2.5435 0.00%
2011-08-04 0 0.350 0.340 0.350 0.345 0.350 1,110,000 385,100 0.3469 2.666 2.590 2.666 2.628 2.666 145,731 2.6425 0.00%
2011-08-03 0 0.350 0.340 0.350 0.340 0.350 1,735,000 603,950 0.3481 2.666 2.590 2.666 2.590 2.666 227,787 2.6514 -1.41%
2011-08-02 0 0.355 0.350 0.355 0.350 0.365 3,185,000 1,131,625 0.3553 2.704 2.666 2.704 2.666 2.780 418,156 2.7062 -4.05%
2011-08-01 0 0.370 0.350 0.370 0.345 0.370 1,200,000 433,800 0.3615 2.818 2.666 2.818 2.628 2.818 157,547 2.7535 5.71%
2011-07-29 0 0.350 0.350 0.360 0.340 0.360 3,800,000 1,340,975 0.3529 2.666 2.666 2.742 2.590 2.742 498,899 2.6879 -7.89%
2011-07-28 0 0.380 0.350 0.380 0.330 0.380 2,975,000 1,063,850 0.3576 2.894 2.666 2.894 2.514 2.894 390,585 2.7237 11.76%
2011-07-27 0 0.340 0.330 0.340 0.335 0.340 1,522,000 513,315 0.3373 2.590 2.514 2.590 2.552 2.590 199,822 2.5689 1.49%
2011-07-26 0 0.335 0.330 0.335 0.320 0.335 1,668,000 548,625 0.3289 2.552 2.514 2.552 2.437 2.552 218,990 2.5052 4.69%
2011-07-25 0 0.320 0.320 0.325 0.315 0.325 290,000 93,550 0.3226 2.437 2.437 2.475 2.399 2.475 38,074 2.4571 -3.03%
2011-07-22 0 0.330 0.320 0.330 0.315 0.330 258,000 83,125 0.3222 2.514 2.437 2.514 2.399 2.514 33,873 2.4540 0.00%
2011-07-21 0 0.330 0.330 0.335 0.315 0.330 2,135,000 690,550 0.3234 2.514 2.514 2.552 2.399 2.514 280,302 2.4636 4.76%
2011-07-20 0 0.315 0.330 0.335 0.300 0.325 5,080,000 1,539,575 0.3031 2.399 2.514 2.552 2.285 2.475 666,949 2.3084 3.28%
2011-07-19 0 0.305 0.305 0.315 0.305 0.315 750,000 229,525 0.3060 2.323 2.323 2.399 2.323 2.399 98,467 2.3310 -3.17%
2011-07-18 0 0.315 0.315 0.320 0.310 0.315 191,000 59,795 0.3131 2.399 2.399 2.437 2.361 2.399 25,076 2.3845 -1.56%
2011-07-15 0 0.320 0.310 0.320 0.320 0.320 27,000 8,580 0.3178 2.437 2.361 2.437 2.437 2.437 3,545 2.4204 1.59%
2011-07-14 0 0.315 0.315 0.320 0.315 0.320 160,000 50,950 0.3184 2.399 2.399 2.437 2.399 2.437 21,006 2.4255 -1.56%
2011-07-13 0 0.320 0.320 0.325 0.310 0.320 385,000 122,925 0.3193 2.437 2.437 2.475 2.361 2.437 50,546 2.4319 3.23%
2011-07-12 0 0.310 0.305 0.310 0.310 0.320 1,100,000 345,450 0.3140 2.361 2.323 2.361 2.361 2.437 144,418 2.3920 -3.12%
2011-07-11 0 0.320 0.320 0.325 0.320 0.325 1,274,000 409,550 0.3215 2.437 2.437 2.475 2.437 2.475 167,262 2.4485 -3.03%
2011-07-08 0 0.330 0.325 0.330 0.320 0.330 950,000 309,625 0.3259 2.514 2.475 2.514 2.437 2.514 124,725 2.4825 0.00%
2011-07-07 0 0.330 0.325 0.330 0.320 0.355 1,606,000 535,500 0.3334 2.514 2.475 2.514 2.437 2.704 210,850 2.5397 1.54%
2011-07-06 0 0.325 0.320 0.330 0.320 0.330 490,000 159,250 0.3250 2.475 2.437 2.514 2.437 2.514 64,332 2.4755 0.00%
2011-07-05 0 0.325 0.320 0.330 0.320 0.330 265,000 85,600 0.3230 2.475 2.437 2.514 2.437 2.514 34,792 2.4604 -2.99%
2011-07-04 0 0.335 0.330 0.335 0.320 0.335 560,000 184,430 0.3293 2.552 2.514 2.552 2.437 2.552 73,522 2.5085 4.69%
2011-06-30 0 0.320 0.320 0.325 0.315 0.325 6,315,000 2,021,275 0.3201 2.437 2.437 2.475 2.399 2.475 829,091 2.4379 0.00%
2011-06-29 0 0.320 0.315 0.330 0.320 0.325 1,287,000 413,750 0.3215 2.437 2.399 2.514 2.437 2.475 168,969 2.4487 0.00%
2011-06-28 0 0.320 0.315 0.325 0.315 0.320 700,000 223,000 0.3186 2.437 2.399 2.475 2.399 2.437 91,902 2.4265 0.00%
2011-06-27 0 0.320 0.315 0.330 0.320 0.330 1,671,000 537,535 0.3217 2.437 2.399 2.514 2.437 2.514 219,384 2.4502 -5.88%
2011-06-24 0 0.340 0.330 0.340 0.325 0.340 80,000 26,900 0.3363 2.590 2.514 2.590 2.475 2.590 10,503 2.5611 -2.86%
2011-06-23 0 0.350 0.320 0.360 0.310 0.360 4,111,000 1,333,275 0.3243 2.666 2.437 2.742 2.361 2.742 539,730 2.4703 9.38%
2011-06-22 0 0.320 0.320 0.325 0.320 0.330 883,000 284,900 0.3227 2.437 2.437 2.475 2.437 2.514 115,928 2.4576 -1.54%
2011-06-21 0 0.325 0.325 0.330 0.325 0.335 3,510,000 1,148,375 0.3272 2.475 2.475 2.514 2.475 2.552 460,825 2.4920 0.00%
2011-06-20 0 0.325 0.325 0.330 0.325 0.345 4,070,000 1,356,950 0.3334 2.475 2.475 2.514 2.475 2.628 534,347 2.5395 -5.80%
2011-06-17 0 0.345 0.345 0.350 0.345 0.350 1,245,000 430,800 0.3460 2.628 2.628 2.666 2.628 2.666 163,455 2.6356 -2.82%
2011-06-16 0 0.355 0.350 0.355 0.350 0.355 845,000 297,275 0.3518 2.704 2.666 2.704 2.666 2.704 110,939 2.6796 -1.39%
2011-06-15 0 0.360 0.355 0.360 0.360 0.360 4,525,000 1,629,000 0.3600 2.742 2.704 2.742 2.742 2.742 594,084 2.7420 -1.37%
2011-06-14 0 0.365 0.365 0.370 0.355 0.375 5,290,000 1,930,025 0.3648 2.780 2.780 2.818 2.704 2.856 694,520 2.7789 -2.67%
2011-06-13 0 0.375 0.370 0.375 0.370 0.385 2,591,000 977,600 0.3773 2.856 2.818 2.856 2.818 2.932 340,170 2.8739 -3.85%
2011-06-10 0 0.390 0.370 0.390 0.360 0.390 5,186,000 1,900,040 0.3664 2.971 2.818 2.971 2.742 2.971 680,866 2.7906 8.33%
2011-06-09 0 0.360 0.355 0.360 0.360 0.375 3,449,000 1,243,000 0.3604 2.742 2.704 2.742 2.742 2.856 452,816 2.7450 -4.00%
2011-06-08 0 0.375 0.385 0.390 0.360 0.385 2,315,000 870,950 0.3762 2.856 2.932 2.971 2.742 2.932 303,935 2.8656 0.00%
2011-06-07 0 0.375 0.360 0.375 0.360 0.375 618,000 226,590 0.3667 2.856 2.742 2.856 2.742 2.856 81,137 2.7927 1.35%
2011-06-03 0 0.370 0.365 0.370 0.360 0.375 1,471,000 536,870 0.3650 2.818 2.780 2.818 2.742 2.856 193,126 2.7799 -1.33%
2011-06-02 0 0.375 0.360 0.375 0.360 0.375 366,000 135,045 0.3690 2.856 2.742 2.856 2.742 2.856 48,052 2.8104 2.74%
2011-06-01 0 0.365 0.365 0.375 0.365 0.375 2,460,000 918,825 0.3735 2.780 2.780 2.856 2.780 2.856 322,971 2.8449 -3.95%
2011-05-31 0 0.380 0.375 0.380 0.365 0.380 1,925,000 719,725 0.3739 2.894 2.856 2.894 2.780 2.894 252,732 2.8478 4.11%
2011-05-30 0 0.365 0.365 0.375 0.365 0.375 1,580,000 583,300 0.3692 2.780 2.780 2.856 2.780 2.856 207,437 2.8119 -2.67%
2011-05-27 0 0.375 0.375 0.380 0.375 0.375 560,000 210,000 0.3750 2.856 2.856 2.894 2.856 2.856 73,522 2.8563 -0.27%
2011-05-26 0 0.376 0.375 0.390 - - 16,000 5,970 0.3731 2.864 2.856 2.971 - - 2,101 2.8420 0.05%
2011-05-25 0 0.380 0.380 0.385 0.375 0.380 1,635,000 616,850 0.3773 2.862 2.862 2.900 2.825 2.862 217,049 2.8420 1.33%
2011-05-24 0 0.375 0.375 0.380 0.375 0.380 2,555,000 960,050 0.3758 2.825 2.825 2.862 2.825 2.862 339,181 2.8305 0.00%
2011-05-23 0 0.375 0.375 0.380 0.375 0.385 1,435,000 544,800 0.3797 2.825 2.825 2.862 2.825 2.900 190,499 2.8599 -2.60%
2011-05-20 0 0.385 0.385 0.390 0.380 0.390 1,305,000 507,450 0.3889 2.900 2.900 2.938 2.862 2.938 173,241 2.9292 -1.28%
2011-05-19 0 0.390 0.380 0.390 0.370 0.390 2,892,000 1,107,520 0.3830 2.938 2.862 2.938 2.787 2.938 383,918 2.8848 5.41%
2011-05-18 0 0.370 0.370 0.380 0.370 0.375 214,000 80,155 0.3746 2.787 2.787 2.862 2.787 2.825 28,409 2.8215 -1.33%
2011-05-17 0 0.375 0.375 0.380 0.370 0.380 474,020 177,382 0.3742 2.825 2.825 2.862 2.787 2.862 62,927 2.8189 0.00%
2011-05-16 0 0.375 0.370 0.385 0.370 0.385 1,654,000 622,100 0.3761 2.825 2.787 2.900 2.787 2.900 219,572 2.8332 0.00%
2011-05-13 0 0.375 0.375 0.385 0.370 0.385 1,758,000 673,615 0.3832 2.825 2.825 2.900 2.787 2.900 233,378 2.8864 1.35%
2011-05-12 0 0.370 0.370 0.385 0.370 0.380 225,000 85,000 0.3778 2.787 2.787 2.900 2.787 2.862 29,869 2.8457 -1.33%
2011-05-11 0 0.375 0.375 0.380 0.375 0.385 3,645,000 1,382,050 0.3792 2.825 2.825 2.862 2.825 2.900 483,880 2.8562 -1.32%
2011-05-09 0 0.380 0.370 0.380 0.370 0.380 1,280,000 479,200 0.3744 2.862 2.787 2.862 2.787 2.862 169,922 2.8201 1.33%
2011-05-06 0 0.375 0.380 0.385 0.370 0.380 6,241,000 2,331,525 0.3736 2.825 2.862 2.900 2.787 2.862 828,504 2.8141 1.35%
2011-05-05 0 0.370 0.370 0.380 0.370 0.380 1,525,000 572,350 0.3753 2.787 2.787 2.862 2.787 2.862 202,447 2.8272 0.00%
2011-05-04 0 0.370 0.370 0.380 0.370 0.390 2,440,000 918,925 0.3766 2.787 2.787 2.862 2.787 2.938 323,914 2.8369 -3.90%
2011-05-03 0 0.385 0.380 0.390 0.380 0.400 1,465,000 569,425 0.3887 2.900 2.862 2.938 2.862 3.013 194,481 2.9279 -3.75%
2011-04-29 0 0.400 0.390 0.400 0.390 0.400 1,169,000 464,225 0.3971 3.013 2.938 3.013 2.938 3.013 155,187 2.9914 0.00%
2011-04-28 0 0.400 0.390 0.400 0.385 0.405 2,719,000 1,074,530 0.3952 3.013 2.938 3.013 2.900 3.051 360,952 2.9769 1.27%
2011-04-27 0 0.395 0.395 0.400 0.395 0.405 3,531,000 1,410,450 0.3994 2.975 2.975 3.013 2.975 3.051 468,747 3.0090 -2.47%
2011-04-26 0 0.405 0.400 0.405 0.385 0.410 9,369,000 3,749,890 0.4002 3.051 3.013 3.051 2.900 3.088 1,243,752 3.0150 5.19%
2011-04-21 0 0.385 0.380 0.385 0.375 0.385 3,541,000 1,347,605 0.3806 2.900 2.862 2.900 2.825 2.900 470,074 2.8668 1.32%
2011-04-20 0 0.380 0.375 0.385 0.375 0.385 6,450,000 2,445,650 0.3792 2.862 2.825 2.900 2.825 2.900 856,249 2.8562 -1.30%
2011-04-19 0 0.385 0.380 0.385 0.375 0.385 2,188,000 832,115 0.3803 2.900 2.862 2.900 2.825 2.900 290,461 2.8648 1.32%
2011-04-18 0 0.380 0.380 0.385 0.365 0.385 3,010,000 1,127,475 0.3746 2.862 2.862 2.900 2.749 2.900 399,583 2.8216 1.33%
2011-04-15 0 0.375 0.375 0.380 0.365 0.380 2,390,000 894,025 0.3741 2.825 2.825 2.862 2.749 2.862 317,277 2.8178 0.00%
2011-04-14 0 0.375 0.375 0.380 0.365 0.380 2,880,000 1,072,575 0.3724 2.825 2.825 2.862 2.749 2.862 382,325 2.8054 1.35%
2011-04-13 0 0.370 0.365 0.370 0.365 0.370 170,000 62,125 0.3654 2.787 2.749 2.787 2.749 2.787 22,568 2.7528 1.37%
2011-04-12 0 0.365 0.365 0.370 0.365 0.370 1,985,000 734,100 0.3698 2.749 2.749 2.787 2.749 2.787 263,512 2.7858 -1.35%
2011-04-11 0 0.370 0.370 0.375 0.365 0.375 1,072,000 398,315 0.3716 2.787 2.787 2.825 2.749 2.825 142,310 2.7989 1.37%
2011-04-08 0 0.365 0.365 0.370 0.365 0.370 1,031,000 378,100 0.3667 2.749 2.749 2.787 2.749 2.787 136,867 2.7625 0.00%
2011-04-07 0 0.365 0.365 0.370 0.360 0.365 1,525,000 553,750 0.3631 2.749 2.749 2.787 2.712 2.749 202,447 2.7353 1.39%
2011-04-06 0 0.360 0.355 0.360 0.360 0.370 2,075,000 748,600 0.3608 2.712 2.674 2.712 2.712 2.787 275,460 2.7176 0.00%
2011-04-04 0 0.360 0.360 0.370 0.360 0.365 3,346,000 1,207,540 0.3609 2.712 2.712 2.787 2.712 2.749 444,188 2.7185 -1.37%
2011-04-01 0 0.365 0.360 0.365 0.355 0.365 1,160,000 418,600 0.3609 2.749 2.712 2.749 2.674 2.749 153,992 2.7183 0.00%
2011-03-31 0 0.365 0.360 0.365 0.360 0.370 1,598,000 581,430 0.3638 2.749 2.712 2.749 2.712 2.787 212,137 2.7408 0.00%
2011-03-30 0 0.365 0.360 0.365 0.355 0.365 1,325,000 474,600 0.3582 2.749 2.712 2.749 2.674 2.749 175,896 2.6982 1.39%
2011-03-29 0 0.360 0.360 0.365 0.360 0.365 1,715,000 617,450 0.3600 2.712 2.712 2.749 2.712 2.749 227,669 2.7120 0.00%
2011-03-28 0 0.360 0.360 0.370 0.350 0.365 5,852,000 2,099,045 0.3587 2.712 2.712 2.787 2.636 2.749 776,864 2.7019 -2.70%
2011-03-25 0 0.370 0.370 0.375 0.370 0.375 1,255,000 468,100 0.3730 2.787 2.787 2.825 2.787 2.825 166,604 2.8097 0.00%
2011-03-24 0 0.370 0.365 0.370 0.370 0.375 750,000 277,600 0.3701 2.787 2.749 2.787 2.787 2.825 99,564 2.7882 0.00%
2011-03-23 0 0.370 0.370 0.375 0.365 0.370 630,000 231,800 0.3679 2.787 2.787 2.825 2.749 2.787 83,634 2.7716 1.37%
2011-03-22 0 0.365 0.365 0.370 0.360 0.375 1,371,800 500,675 0.3650 2.749 2.749 2.787 2.712 2.825 182,109 2.7493 -1.35%
2011-03-21 0 0.370 0.360 0.370 0.360 0.370 500,000 180,050 0.3601 2.787 2.712 2.787 2.712 2.787 66,376 2.7126 2.78%
2011-03-18 0 0.360 0.355 0.365 0.350 0.365 1,180,000 424,700 0.3599 2.712 2.674 2.749 2.636 2.749 156,647 2.7112 1.41%
2011-03-17 0 0.355 0.350 0.355 0.350 0.370 2,005,000 712,800 0.3555 2.674 2.636 2.674 2.636 2.787 266,167 2.6780 -5.33%
2011-03-16 0 0.375 0.365 0.375 0.350 0.375 1,493,000 533,630 0.3574 2.825 2.749 2.825 2.636 2.825 198,198 2.6924 2.74%
2011-03-15 0 0.365 0.360 0.365 0.355 0.375 4,113,000 1,486,770 0.3615 2.749 2.712 2.749 2.674 2.825 546,008 2.7230 -2.67%
2011-03-14 0 0.375 0.365 0.375 0.365 0.375 712,000 262,790 0.3691 2.825 2.749 2.825 2.749 2.825 94,519 2.7803 1.35%
2011-03-11 0 0.370 0.370 0.380 0.365 0.380 2,291,000 849,450 0.3708 2.787 2.787 2.862 2.749 2.862 304,134 2.7930 0.00%
2011-03-10 0 0.370 0.365 0.370 0.370 0.390 2,795,000 1,040,950 0.3724 2.787 2.749 2.787 2.787 2.938 371,041 2.8055 -1.33%
2011-03-09 0 0.375 0.375 0.380 0.370 0.375 2,110,000 783,950 0.3715 2.825 2.825 2.862 2.787 2.825 280,106 2.7988 0.00%
2011-03-08 0 0.375 0.370 0.375 0.365 0.380 2,611,000 970,055 0.3715 2.825 2.787 2.825 2.749 2.862 346,615 2.7987 0.00%
2011-03-07 0 0.375 0.375 0.380 0.370 0.390 3,380,000 1,270,000 0.3757 2.825 2.825 2.862 2.787 2.938 448,701 2.8304 -1.32%
2011-03-04 0 0.380 0.380 0.385 0.375 0.385 2,675,000 1,012,835 0.3786 2.862 2.862 2.900 2.825 2.900 355,111 2.8522 0.00%
2011-03-03 0 0.380 0.375 0.380 0.370 0.385 3,281,000 1,224,730 0.3733 2.862 2.825 2.862 2.787 2.900 435,559 2.8119 0.00%
2011-03-02 0 0.380 0.380 0.385 0.380 0.385 1,905,000 726,400 0.3813 2.862 2.862 2.900 2.862 2.900 252,892 2.8724 -1.30%
2011-03-01 0 0.385 0.385 0.390 0.380 0.400 775,000 303,900 0.3921 2.900 2.900 2.938 2.862 3.013 102,883 2.9539 -1.28%
2011-02-28 0 0.390 0.380 0.390 0.380 0.395 878,000 338,530 0.3856 2.938 2.862 2.938 2.862 2.975 116,556 2.9044 2.63%
2011-02-25 0 0.380 0.380 0.385 0.370 0.385 855,000 324,675 0.3797 2.862 2.862 2.900 2.787 2.900 113,503 2.8605 2.70%
2011-02-24 0 0.370 0.370 0.375 0.370 0.385 2,005,000 750,050 0.3741 2.787 2.787 2.825 2.787 2.900 266,167 2.8180 0.00%
2011-02-23 0 0.370 0.370 0.375 0.370 0.380 1,374,000 515,440 0.3751 2.787 2.787 2.825 2.787 2.862 182,401 2.8259 -2.63%
2011-02-22 0 0.380 0.375 0.385 0.375 0.390 1,341,000 508,540 0.3792 2.862 2.825 2.900 2.825 2.938 178,020 2.8566 -1.30%
2011-02-21 0 0.385 0.380 0.385 0.375 0.395 6,157,000 2,357,860 0.3830 2.900 2.862 2.900 2.825 2.975 817,353 2.8848 -2.53%
2011-02-18 0 0.395 0.395 0.400 0.395 0.400 555,000 220,575 0.3974 2.975 2.975 3.013 2.975 3.013 73,677 2.9938 -1.25%
2011-02-17 0 0.400 0.395 0.400 0.390 0.400 607,000 239,910 0.3952 3.013 2.975 3.013 2.938 3.013 80,580 2.9773 0.00%
2011-02-16 0 0.400 0.400 0.405 0.390 0.405 1,860,000 737,450 0.3965 3.013 3.013 3.051 2.938 3.051 246,918 2.9866 -1.23%
2011-02-15 0 0.405 0.400 0.405 0.400 0.410 995,000 401,900 0.4039 3.051 3.013 3.051 3.013 3.088 132,088 3.0427 1.25%
2011-02-14 0 0.400 0.400 0.405 0.400 0.405 1,361,000 544,455 0.4000 3.013 3.013 3.051 3.013 3.051 180,675 3.0134 0.00%
2011-02-11 0 0.400 0.400 0.405 0.400 0.400 865,000 346,000 0.4000 3.013 3.013 3.051 3.013 3.013 114,830 3.0131 0.00%
2011-02-10 0 0.400 0.400 0.405 0.395 0.405 2,350,000 940,860 0.4004 3.013 3.013 3.051 2.975 3.051 311,967 3.0159 -1.23%
2011-02-09 0 0.405 0.405 0.410 0.405 0.425 3,853,000 1,597,985 0.4147 3.051 3.051 3.088 3.051 3.201 511,493 3.1242 -5.81%
2011-02-08 0 0.430 0.425 0.430 0.420 0.430 1,970,000 837,500 0.4251 3.239 3.201 3.239 3.164 3.239 261,521 3.2024 1.18%
2011-02-07 0 0.425 0.420 0.425 0.420 0.430 690,000 291,775 0.4229 3.201 3.164 3.201 3.164 3.239 91,599 3.1854 1.19%
2011-02-02 0 0.420 0.420 0.425 0.420 0.425 510,000 214,225 0.4200 3.164 3.164 3.201 3.164 3.201 67,703 3.1642 0.00%
2011-02-01 0 0.420 0.420 0.425 0.410 0.425 3,240,000 1,355,275 0.4183 3.164 3.164 3.201 3.088 3.201 430,116 3.1510 1.20%
2011-01-31 0 0.415 0.415 0.425 0.410 0.425 920,000 383,200 0.4165 3.126 3.126 3.201 3.088 3.201 122,132 3.1376 -1.19%
2011-01-28 0 0.420 0.415 0.420 0.415 0.425 2,522,000 1,051,250 0.4168 3.164 3.126 3.164 3.126 3.201 334,800 3.1399 1.20%
2011-01-27 0 0.415 0.410 0.420 0.410 0.425 1,578,000 655,560 0.4154 3.126 3.088 3.164 3.088 3.201 209,482 3.1294 -1.19%
2011-01-26 0 0.420 0.420 0.425 0.415 0.425 1,296,000 543,350 0.4193 3.164 3.164 3.201 3.126 3.201 172,046 3.1582 -1.18%
2011-01-25 0 0.425 0.415 0.425 0.410 0.425 2,853,000 1,191,535 0.4176 3.201 3.126 3.201 3.088 3.201 378,741 3.1460 0.00%
2011-01-24 0 0.425 0.420 0.425 0.415 0.445 5,165,000 2,198,525 0.4257 3.201 3.164 3.201 3.126 3.352 685,663 3.2064 -4.49%
2011-01-21 0 0.445 0.440 0.445 0.440 0.460 3,530,000 1,564,250 0.4431 3.352 3.314 3.352 3.314 3.465 468,614 3.3380 -1.11%
2011-01-20 0 0.450 0.440 0.450 0.440 0.450 6,470,000 2,887,800 0.4463 3.390 3.314 3.390 3.314 3.390 858,904 3.3622 2.27%
2011-01-19 0 0.440 0.440 0.450 0.440 0.465 29,004,000 13,155,235 0.4536 3.314 3.314 3.390 3.314 3.503 3,850,334 3.4166 1.15%
2011-01-18 0 0.435 0.435 0.440 0.435 0.455 5,042,000 2,234,095 0.4431 3.277 3.277 3.314 3.277 3.427 669,335 3.3378 -3.33%
2011-01-17 0 0.450 0.450 0.455 0.445 0.460 6,908,000 3,121,505 0.4519 3.390 3.390 3.427 3.352 3.465 917,050 3.4039 -2.17%
2011-01-14 0 0.460 0.455 0.460 0.445 0.465 23,833,000 10,825,285 0.4542 3.465 3.427 3.465 3.352 3.503 3,163,874 3.4215 3.37%
2011-01-13 0 0.445 0.440 0.445 0.440 0.450 3,527,000 1,567,105 0.4443 3.352 3.314 3.352 3.314 3.390 468,216 3.3470 0.00%
2011-01-12 0 0.445 0.440 0.445 0.440 0.445 3,540,000 1,567,050 0.4427 3.352 3.314 3.352 3.314 3.352 469,941 3.3346 0.00%
2011-01-11 0 0.445 0.440 0.445 0.440 0.450 3,087,000 1,374,315 0.4452 3.352 3.314 3.352 3.314 3.390 409,805 3.3536 0.00%
2011-01-10 0 0.445 0.440 0.445 0.440 0.450 6,335,000 2,818,075 0.4448 3.352 3.314 3.352 3.314 3.390 840,983 3.3509 2.30%
2011-01-07 0 0.435 0.435 0.440 0.435 0.445 1,616,000 710,270 0.4395 3.277 3.277 3.314 3.277 3.352 214,527 3.3109 -1.14%
2011-01-06 0 0.440 0.440 0.445 0.435 0.445 2,750,000 1,209,400 0.4398 3.314 3.314 3.352 3.277 3.352 365,068 3.3128 0.00%
2011-01-05 0 0.440 0.440 0.445 0.435 0.445 3,430,000 1,511,300 0.4406 3.314 3.314 3.352 3.277 3.352 455,339 3.3191 0.00%
2011-01-04 0 0.440 0.435 0.440 0.430 0.450 7,100,000 3,112,050 0.4383 3.314 3.277 3.314 3.239 3.390 942,538 3.3018 -1.12%
2011-01-03 0 0.445 0.440 0.445 0.435 0.460 6,160,000 2,730,500 0.4433 3.352 3.314 3.352 3.277 3.465 817,751 3.3390 3.49%
2010-12-31 0 0.430 0.430 0.435 0.430 0.435 2,172,000 938,670 0.4322 3.239 3.239 3.277 3.239 3.277 288,337 3.2555 0.00%
2010-12-30 0 0.430 0.430 0.435 0.425 0.440 8,613,000 3,725,030 0.4325 3.239 3.239 3.277 3.201 3.314 1,143,391 3.2579 -2.27%
2010-12-29 0 0.440 0.440 0.445 0.415 0.445 16,584,000 7,152,680 0.4313 3.314 3.314 3.352 3.126 3.352 2,201,556 3.2489 7.32%
2010-12-28 0 0.410 0.410 0.415 0.410 0.420 2,560,000 1,055,775 0.4124 3.088 3.088 3.126 3.088 3.164 339,845 3.1066 -2.38%
2010-12-24 0 0.420 0.420 0.425 0.415 0.430 15,562,000 6,574,375 0.4225 3.164 3.164 3.201 3.126 3.239 2,065,884 3.1824 3.70%
2010-12-23 0 0.405 0.400 0.410 0.400 0.410 1,165,000 471,350 0.4046 3.051 3.013 3.088 3.013 3.088 154,656 3.0477 1.25%
2010-12-22 0 0.400 0.400 0.405 0.395 0.400 1,973,000 783,825 0.3973 3.013 3.013 3.051 2.975 3.013 261,919 2.9926 1.27%
2010-12-21 0 0.395 0.395 0.400 0.390 0.400 2,946,000 1,165,800 0.3957 2.975 2.975 3.013 2.938 3.013 391,087 2.9809 0.00%
2010-12-20 0 0.395 0.395 0.400 0.395 0.410 2,999,000 1,199,970 0.4001 2.975 2.975 3.013 2.975 3.088 398,123 3.0141 -2.47%
2010-12-17 0 0.405 0.405 0.410 0.405 0.415 990,000 405,925 0.4100 3.051 3.051 3.088 3.051 3.126 131,424 3.0887 -1.22%
2010-12-16 0 0.410 0.405 0.410 0.405 0.415 1,324,000 538,460 0.4067 3.088 3.051 3.088 3.051 3.126 175,763 3.0635 -1.20%
2010-12-15 0 0.415 0.415 0.420 0.410 0.420 1,910,000 791,400 0.4143 3.126 3.126 3.164 3.088 3.164 253,556 3.1212 -1.19%
2010-12-14 0 0.420 0.410 0.420 0.410 0.420 1,195,000 494,700 0.4140 3.164 3.088 3.164 3.088 3.164 158,638 3.1184 2.44%
2010-12-13 0 0.410 0.410 0.420 0.410 0.420 1,099,000 452,045 0.4113 3.088 3.088 3.164 3.088 3.164 145,894 3.0984 0.00%
2010-12-10 0 0.410 0.410 0.415 0.410 0.425 3,190,000 1,320,185 0.4139 3.088 3.088 3.126 3.088 3.201 423,478 3.1175 -2.38%
2010-12-09 0 0.420 0.415 0.420 0.415 0.420 689,000 287,525 0.4173 3.164 3.126 3.164 3.126 3.164 91,466 3.1435 0.00%
2010-12-08 0 0.420 0.420 0.425 0.415 0.425 1,121,000 470,880 0.4201 3.164 3.164 3.201 3.126 3.201 148,815 3.1642 0.00%
2010-12-07 0 0.420 0.415 0.420 0.415 0.430 2,035,000 855,050 0.4202 3.164 3.126 3.164 3.126 3.239 270,150 3.1651 -1.18%
2010-12-06 0 0.425 0.420 0.425 0.420 0.430 1,949,000 825,775 0.4237 3.201 3.164 3.201 3.164 3.239 258,733 3.1916 0.00%
2010-12-03 0 0.425 0.420 0.425 0.420 0.430 1,711,000 724,975 0.4237 3.201 3.164 3.201 3.164 3.239 227,138 3.1918 0.00%
2010-12-02 0 0.425 0.420 0.430 0.425 0.430 2,415,000 1,030,125 0.4266 3.201 3.164 3.239 3.201 3.239 320,596 3.2132 0.00%
2010-12-01 0 0.425 0.415 0.425 0.410 0.425 3,527,000 1,478,520 0.4192 3.201 3.126 3.201 3.088 3.201 468,216 3.1578 1.19%
2010-11-30 0 0.420 0.415 0.425 0.405 0.425 2,807,000 1,164,255 0.4148 3.164 3.126 3.201 3.051 3.201 372,634 3.1244 2.44%
2010-11-29 0 0.410 0.410 0.420 0.405 0.425 652,000 272,250 0.4176 3.088 3.088 3.164 3.051 3.201 86,554 3.1454 -1.20%
2010-11-26 0 0.415 0.415 0.420 0.410 0.420 1,494,000 619,915 0.4149 3.126 3.126 3.164 3.088 3.164 198,331 3.1257 0.00%
2010-11-25 0 0.415 0.420 0.425 0.415 0.420 1,956,000 813,645 0.4160 3.126 3.164 3.201 3.126 3.164 259,663 3.1335 0.00%
2010-11-24 0 0.415 0.415 0.420 0.415 0.425 1,615,000 679,650 0.4208 3.126 3.126 3.164 3.126 3.201 214,394 3.1701 0.00%
2010-11-23 0 0.415 0.415 0.420 0.415 0.430 3,485,000 1,466,350 0.4208 3.126 3.126 3.164 3.126 3.239 462,640 3.1695 -3.49%
2010-11-22 0 0.430 0.430 0.435 0.425 0.440 7,097,000 3,043,145 0.4288 3.239 3.239 3.277 3.201 3.314 942,140 3.2300 -2.27%
2010-11-19 0 0.440 0.435 0.440 0.435 0.475 31,077,000 13,911,670 0.4477 3.314 3.277 3.314 3.277 3.578 4,125,528 3.3721 3.53%
2010-11-18 0 0.425 0.420 0.430 0.410 0.425 10,434,000 4,381,700 0.4199 3.201 3.164 3.239 3.088 3.201 1,385,133 3.1634 2.41%
2010-11-17 0 0.415 0.415 0.420 0.405 0.420 9,349,000 3,886,900 0.4158 3.126 3.126 3.164 3.051 3.164 1,241,097 3.1318 -2.35%
2010-11-16 0 0.425 0.410 0.425 0.410 0.425 9,503,000 4,006,875 0.4216 3.201 3.088 3.201 3.088 3.201 1,261,541 3.1762 1.19%
2010-11-15 0 0.420 0.415 0.420 0.400 0.420 5,133,000 2,112,005 0.4115 3.164 3.126 3.164 3.013 3.164 681,415 3.0994 3.70%
2010-11-12 0 0.405 0.405 0.415 0.400 0.410 14,642,000 5,934,885 0.4053 3.051 3.051 3.126 3.013 3.088 1,943,752 3.0533 -1.22%
2010-11-11 0 0.410 0.405 0.410 0.400 0.415 8,052,000 3,253,970 0.4041 3.088 3.051 3.088 3.013 3.126 1,068,918 3.0442 -1.20%
2010-11-10 0 0.415 0.415 0.420 0.410 0.420 2,862,000 1,190,045 0.4158 3.126 3.126 3.164 3.088 3.164 379,936 3.1322 0.00%
2010-11-09 0 0.415 0.410 0.415 0.410 0.415 2,147,000 885,355 0.4124 3.126 3.088 3.126 3.088 3.126 285,018 3.1063 1.22%
2010-11-08 0 0.410 0.410 0.415 0.395 0.420 5,657,000 2,315,660 0.4093 3.088 3.088 3.126 2.975 3.164 750,977 3.0835 -1.20%
2010-11-05 0 0.415 0.415 0.420 0.410 0.420 5,520,000 2,275,975 0.4123 3.126 3.126 3.164 3.088 3.164 732,790 3.1059 -1.19%
2010-11-04 0 0.420 0.420 0.425 0.415 0.430 8,579,000 3,594,710 0.4190 3.164 3.164 3.201 3.126 3.239 1,138,878 3.1564 -2.33%
2010-11-03 0 0.430 0.420 0.435 0.425 0.445 12,089,000 5,264,010 0.4354 3.239 3.164 3.277 3.201 3.352 1,604,837 3.2801 0.00%
2010-11-02 0 0.430 0.430 0.435 0.425 0.440 9,770,000 4,188,440 0.4287 3.239 3.239 3.277 3.201 3.314 1,296,985 3.2294 -1.15%
2010-11-01 0 0.435 0.435 0.440 0.425 0.450 16,389,000 7,236,105 0.4415 3.277 3.277 3.314 3.201 3.390 2,175,670 3.3259 -1.14%
2010-10-29 0 0.440 0.430 0.440 0.420 0.440 6,950,000 2,998,525 0.4314 3.314 3.239 3.314 3.164 3.314 922,625 3.2500 3.53%
2010-10-28 0 0.425 0.425 0.430 0.425 0.435 2,020,000 867,425 0.4294 3.201 3.201 3.239 3.201 3.277 268,159 3.2347 -3.41%
2010-10-27 0 0.440 0.430 0.440 0.420 0.445 10,915,000 4,717,700 0.4322 3.314 3.239 3.314 3.164 3.352 1,448,986 3.2559 1.15%
2010-10-26 0 0.435 0.435 0.440 0.420 0.445 8,910,000 3,850,775 0.4322 3.277 3.277 3.314 3.164 3.352 1,182,819 3.2556 0.00%
2010-10-25 0 0.435 0.430 0.435 0.420 0.440 14,171,000 6,119,605 0.4318 3.277 3.239 3.277 3.164 3.314 1,881,226 3.2530 2.35%
2010-10-22 0 0.425 0.425 0.430 0.415 0.425 8,196,000 3,439,455 0.4197 3.201 3.201 3.239 3.126 3.201 1,088,034 3.1612 1.19%
2010-10-21 0 0.420 0.420 0.425 0.415 0.425 4,356,000 1,826,375 0.4193 3.164 3.164 3.201 3.126 3.201 578,267 3.1584 1.20%
2010-10-20 0 0.415 0.415 0.420 0.410 0.420 4,018,000 1,659,045 0.4129 3.126 3.126 3.164 3.088 3.164 533,397 3.1103 -2.35%
2010-10-19 0 0.425 0.420 0.425 0.415 0.425 4,884,000 2,048,155 0.4194 3.201 3.164 3.201 3.126 3.201 648,360 3.1590 1.19%
2010-10-18 0 0.420 0.415 0.420 0.410 0.430 7,023,000 2,951,830 0.4203 3.164 3.126 3.164 3.088 3.239 932,316 3.1661 -1.18%
2010-10-15 0 0.425 0.425 0.430 0.400 0.425 15,641,000 6,567,645 0.4199 3.201 3.201 3.239 3.013 3.201 2,076,371 3.1630 6.25%
2010-10-14 0 0.400 0.400 0.405 0.395 0.405 3,384,000 1,355,080 0.4004 3.013 3.013 3.051 2.975 3.051 449,232 3.0164 0.00%
2010-10-13 0 0.400 0.400 0.405 0.395 0.405 4,176,000 1,667,830 0.3994 3.013 3.013 3.051 2.975 3.051 554,372 3.0085 1.27%
2010-10-12 0 0.395 0.395 0.400 0.395 0.410 3,508,000 1,412,810 0.4027 2.975 2.975 3.013 2.975 3.088 465,693 3.0338 -3.66%
2010-10-11 0 0.410 0.410 0.415 0.405 0.415 3,430,000 1,401,025 0.4085 3.088 3.088 3.126 3.051 3.126 455,339 3.0769 1.23%
2010-10-08 0 0.405 0.400 0.405 0.405 0.410 2,066,000 839,405 0.4063 3.051 3.013 3.051 3.051 3.088 274,265 3.0606 1.25%
2010-10-07 0 0.400 0.400 0.405 0.400 0.415 4,505,000 1,833,050 0.4069 3.013 3.013 3.051 3.013 3.126 598,047 3.0651 -1.23%
2010-10-06 0 0.405 0.405 0.410 0.405 0.420 2,764,000 1,144,260 0.4140 3.051 3.051 3.088 3.051 3.164 366,926 3.1185 -1.22%
2010-10-05 0 0.410 0.410 0.415 0.410 0.425 3,473,000 1,440,670 0.4148 3.088 3.088 3.126 3.088 3.201 461,047 3.1248 -1.20%
2010-10-04 0 0.415 0.415 0.420 0.400 0.430 7,642,290 3,202,196 0.4190 3.126 3.126 3.164 3.013 3.239 1,014,528 3.1563 2.47%
2010-09-30 0 0.405 0.405 0.410 0.405 0.420 5,715,000 2,329,325 0.4076 3.051 3.051 3.088 3.051 3.164 758,677 3.0702 -3.57%
2010-09-29 0 0.420 0.415 0.420 0.405 0.430 9,821,290 4,115,349 0.4190 3.164 3.126 3.164 3.051 3.239 1,303,794 3.1564 3.70%
2010-09-28 0 0.405 0.400 0.405 0.395 0.425 20,056,290 8,229,340 0.4103 3.051 3.013 3.051 2.975 3.201 2,662,509 3.0908 2.53%
2010-09-27 0 0.395 0.390 0.395 0.385 0.395 9,887,000 3,865,315 0.3909 2.975 2.938 2.975 2.900 2.975 1,312,517 2.9450 2.60%
2010-09-24 0 0.385 0.385 0.390 0.385 0.390 3,095,000 1,197,975 0.3871 2.900 2.900 2.938 2.900 2.938 410,867 2.9157 -1.28%
2010-09-22 0 0.390 0.385 0.390 0.385 0.395 2,480,000 967,700 0.3902 2.938 2.900 2.938 2.900 2.975 329,225 2.9393 0.00%
2010-09-21 0 0.390 0.390 0.395 0.390 0.400 2,466,000 966,675 0.3920 2.938 2.938 2.975 2.938 3.013 327,366 2.9529 -1.27%
2010-09-20 0 0.395 0.395 0.400 0.390 0.400 1,907,000 753,525 0.3951 2.975 2.975 3.013 2.938 3.013 253,158 2.9765 0.00%
2010-09-17 0 0.395 0.395 0.400 0.390 0.400 4,420,000 1,752,375 0.3965 2.975 2.975 3.013 2.938 3.013 586,763 2.9865 0.00%
2010-09-16 0 0.395 0.395 0.400 0.390 0.405 7,055,000 2,803,700 0.3974 2.975 2.975 3.013 2.938 3.051 936,564 2.9936 -1.25%
2010-09-15 0 0.400 0.395 0.400 0.380 0.400 9,680,000 3,818,200 0.3944 3.013 2.975 3.013 2.862 3.013 1,285,038 2.9713 5.26%
2010-09-14 0 0.380 0.380 0.385 0.375 0.385 2,115,000 806,200 0.3812 2.862 2.862 2.900 2.825 2.900 280,770 2.8714 -2.56%
2010-09-13 0 0.390 0.385 0.390 0.380 0.390 3,948,000 1,518,730 0.3847 2.938 2.900 2.938 2.862 2.938 524,104 2.8978 1.30%
2010-09-10 0 0.385 0.380 0.385 0.370 0.385 9,802,000 3,668,035 0.3742 2.900 2.862 2.900 2.787 2.900 1,301,233 2.8189 0.00%
2010-09-09 0 0.385 0.380 0.385 0.380 0.385 2,130,000 811,150 0.3808 2.900 2.862 2.900 2.862 2.900 282,761 2.8687 1.32%
2010-09-08 0 0.380 0.380 0.385 0.370 0.380 2,060,000 773,825 0.3756 2.862 2.862 2.900 2.787 2.862 273,469 2.8297 0.00%
2010-09-07 0 0.380 0.380 0.385 0.380 0.385 4,482,000 1,707,860 0.3810 2.862 2.862 2.900 2.862 2.900 594,994 2.8704 -1.30%
2010-09-06 0 0.385 0.385 0.390 0.380 0.390 1,900,000 733,000 0.3858 2.900 2.900 2.938 2.862 2.938 252,228 2.9061 1.32%
2010-09-03 0 0.380 0.380 0.385 0.375 0.390 1,730,000 658,925 0.3809 2.862 2.862 2.900 2.825 2.938 229,661 2.8691 -1.30%
2010-09-02 0 0.385 0.380 0.385 0.375 0.385 3,831,000 1,457,995 0.3806 2.900 2.862 2.900 2.825 2.900 508,572 2.8668 2.67%
2010-09-01 0 0.375 0.370 0.375 0.370 0.375 1,909,000 713,400 0.3737 2.825 2.787 2.825 2.787 2.825 253,423 2.8151 1.35%
2010-08-31 0 0.370 0.365 0.370 0.370 0.385 4,825,000 1,801,550 0.3734 2.787 2.749 2.787 2.787 2.900 640,528 2.8126 -3.90%
2010-08-30 0 0.385 0.380 0.385 0.375 0.390 2,858,000 1,094,405 0.3829 2.900 2.862 2.900 2.825 2.938 379,405 2.8845 4.05%
2010-08-27 0 0.370 0.370 0.375 0.365 0.385 10,330,000 3,853,400 0.3730 2.787 2.787 2.825 2.749 2.900 1,371,326 2.8100 -3.90%
2010-08-26 0 0.385 0.380 0.385 0.380 0.390 4,643,000 1,787,280 0.3849 2.900 2.862 2.900 2.862 2.938 616,367 2.8997 -1.28%
2010-08-25 0 0.390 0.390 0.395 0.380 0.400 3,785,000 1,488,350 0.3932 2.938 2.938 2.975 2.862 3.013 502,466 2.9621 -1.27%
2010-08-24 0 0.395 0.395 0.400 0.395 0.400 2,770,000 1,098,325 0.3965 2.975 2.975 3.013 2.975 3.013 367,723 2.9868 -1.25%
2010-08-23 0 0.400 0.395 0.400 0.390 0.400 2,203,000 872,150 0.3959 3.013 2.975 3.013 2.938 3.013 292,452 2.9822 0.00%
2010-08-20 0 0.400 0.395 0.400 0.390 0.405 7,606,000 3,017,930 0.3968 3.013 2.975 3.013 2.938 3.051 1,009,710 2.9889 -1.23%
2010-08-19 0 0.405 0.400 0.405 0.395 0.405 1,617,000 648,575 0.4011 3.051 3.013 3.051 2.975 3.051 214,660 3.0214 0.00%
2010-08-18 0 0.405 0.400 0.405 0.400 0.410 1,910,000 778,500 0.4076 3.051 3.013 3.051 3.013 3.088 253,556 3.0703 0.00%
2010-08-17 0 0.405 0.400 0.410 0.400 0.410 1,410,000 572,475 0.4060 3.051 3.013 3.088 3.013 3.088 187,180 3.0584 0.00%
2010-08-16 0 0.405 0.405 0.410 0.400 0.415 1,515,000 618,300 0.4081 3.051 3.051 3.088 3.013 3.126 201,119 3.0743 -1.22%
2010-08-13 0 0.410 0.410 0.415 0.405 0.415 1,730,000 711,175 0.4111 3.088 3.088 3.126 3.051 3.126 229,661 3.0966 -1.20%
2010-08-12 0 0.415 0.405 0.415 0.390 0.415 5,975,000 2,394,675 0.4008 3.126 3.051 3.126 2.938 3.126 793,192 3.0190 1.22%
2010-08-11 0 0.410 0.410 0.415 0.410 0.430 8,540,000 3,550,375 0.4157 3.088 3.088 3.126 3.088 3.239 1,133,701 3.1317 -5.75%
2010-08-10 0 0.435 0.435 0.440 0.425 0.445 5,090,000 2,203,475 0.4329 3.277 3.277 3.314 3.201 3.352 675,707 3.2610 -3.33%
2010-08-09 0 0.450 0.445 0.450 0.415 0.455 13,857,000 6,100,000 0.4402 3.390 3.352 3.390 3.126 3.427 1,839,542 3.3160 7.14%
2010-08-06 0 0.420 0.415 0.425 0.410 0.430 3,041,000 1,274,100 0.4190 3.164 3.126 3.201 3.088 3.239 403,698 3.1561 0.00%
2010-08-05 0 0.420 0.420 0.425 0.415 0.430 3,051,000 1,281,255 0.4199 3.164 3.164 3.201 3.126 3.239 405,026 3.1634 -1.18%
2010-08-04 0 0.425 0.425 0.430 0.415 0.430 5,334,000 2,258,250 0.4234 3.201 3.201 3.239 3.126 3.239 708,098 3.1892 0.00%
2010-08-03 0 0.425 0.425 0.430 0.425 0.465 15,919,000 7,029,470 0.4416 3.201 3.201 3.239 3.201 3.503 2,113,276 3.3263 -5.56%
2010-08-02 0 0.450 0.450 0.455 0.390 0.510 69,711,000 31,415,470 0.4507 3.390 3.390 3.427 2.938 3.842 9,254,262 3.3947 13.92%
2010-07-30 0 0.395 0.390 0.395 0.380 0.395 3,133,000 1,216,205 0.3882 2.975 2.938 2.975 2.862 2.975 415,911 2.9242 2.60%
2010-07-29 0 0.385 0.385 0.390 0.375 0.385 4,640,000 1,771,975 0.3819 2.900 2.900 2.938 2.825 2.900 615,968 2.8767 1.32%
2010-07-28 0 0.380 0.380 0.385 0.375 0.385 1,346,000 506,505 0.3763 2.862 2.862 2.900 2.825 2.900 178,684 2.8346 0.00%
2010-07-27 0 0.380 0.375 0.385 0.370 0.380 2,324,000 873,200 0.3757 2.862 2.825 2.900 2.787 2.862 308,515 2.8303 2.70%
2010-07-26 0 0.370 0.370 0.375 0.365 0.385 5,380,000 2,004,675 0.3726 2.787 2.787 2.825 2.749 2.900 714,205 2.8069 -2.63%
2010-07-23 0 0.380 0.380 0.385 0.370 0.385 4,698,000 1,781,780 0.3793 2.862 2.862 2.900 2.787 2.900 623,668 2.8569 0.00%
2010-07-22 0 0.380 0.375 0.380 0.370 0.380 2,725,000 1,030,850 0.3783 2.862 2.825 2.862 2.787 2.862 361,749 2.8496 0.00%
2010-07-21 0 0.380 0.375 0.380 0.375 0.380 1,230,000 466,150 0.3790 2.862 2.825 2.862 2.825 2.862 163,285 2.8548 1.33%
2010-07-20 0 0.375 0.375 0.380 0.370 0.385 1,250,000 472,450 0.3780 2.825 2.825 2.862 2.787 2.900 165,940 2.8471 0.00%
2010-07-19 0 0.375 0.375 0.380 0.375 0.385 915,000 347,425 0.3797 2.825 2.825 2.862 2.825 2.900 121,468 2.8602 -1.32%
2010-07-16 0 0.380 0.380 0.385 0.375 0.385 420,000 160,075 0.3811 2.862 2.862 2.900 2.825 2.900 55,756 2.8710 -1.30%
2010-07-15 0 0.385 0.380 0.385 0.380 0.390 1,655,000 632,125 0.3819 2.900 2.862 2.900 2.862 2.938 219,704 2.8772 -1.28%
2010-07-14 0 0.390 0.385 0.390 0.380 0.390 1,312,000 506,430 0.3860 2.938 2.900 2.938 2.862 2.938 174,170 2.9077 0.00%
2010-07-13 0 0.390 0.385 0.390 0.385 0.390 1,929,000 750,960 0.3893 2.938 2.900 2.938 2.900 2.938 256,078 2.9325 0.00%
2010-07-12 0 0.390 0.390 0.400 0.390 0.400 1,174,000 463,270 0.3946 2.938 2.938 3.013 2.938 3.013 155,851 2.9725 -1.27%
2010-07-09 0 0.395 0.390 0.395 0.385 0.400 1,509,000 594,205 0.3938 2.975 2.938 2.975 2.900 3.013 200,322 2.9662 1.28%
2010-07-08 0 0.390 0.390 0.395 0.385 0.400 1,215,000 474,125 0.3902 2.938 2.938 2.975 2.900 3.013 161,293 2.9395 0.00%
2010-07-07 0 0.390 0.390 0.395 0.390 0.400 651,000 256,060 0.3933 2.938 2.938 2.975 2.938 3.013 86,421 2.9629 0.00%
2010-07-06 0 0.390 0.390 0.395 0.385 0.400 800,000 311,375 0.3892 2.938 2.938 2.975 2.900 3.013 106,201 2.9319 2.63%
2010-07-05 0 0.380 0.380 0.385 0.380 0.390 1,450,000 558,475 0.3852 2.862 2.862 2.900 2.862 2.938 192,490 2.9013 -1.30%
2010-07-02 0 0.385 0.385 0.390 0.385 0.390 1,808,801 698,755 0.3863 2.900 2.900 2.938 2.900 2.938 240,122 2.9100 -1.28%
2010-06-30 0 0.390 0.385 0.395 0.380 0.400 1,045,000 409,700 0.3921 2.938 2.900 2.975 2.862 3.013 138,726 2.9533 0.00%
2010-06-29 0 0.390 0.390 0.395 0.380 0.395 2,342,000 901,815 0.3851 2.938 2.938 2.975 2.862 2.975 310,905 2.9006 -1.27%
2010-06-28 0 0.395 0.390 0.395 0.395 0.400 755,000 299,650 0.3969 2.975 2.938 2.975 2.975 3.013 100,228 2.9897 -1.25%
2010-06-25 0 0.400 0.395 0.400 0.395 0.400 130,000 51,750 0.3981 3.013 2.975 3.013 2.975 3.013 17,258 2.9987 0.00%
2010-06-24 0 0.400 0.400 0.405 0.400 0.405 205,000 82,350 0.4017 3.013 3.013 3.051 3.013 3.051 27,214 3.0260 -1.23%
2010-06-23 0 0.405 0.405 0.410 0.400 0.410 595,000 241,700 0.4062 3.051 3.051 3.088 3.013 3.088 78,987 3.0600 0.00%
2010-06-22 0 0.405 0.405 0.410 0.400 0.410 921,000 371,030 0.4029 3.051 3.051 3.088 3.013 3.088 122,264 3.0347 0.00%
2010-06-21 0 0.405 0.400 0.405 0.400 0.410 2,005,000 810,275 0.4041 3.051 3.013 3.051 3.013 3.088 266,167 3.0442 2.53%
2010-06-18 0 0.395 0.395 0.410 0.395 0.410 1,000,000 400,850 0.4009 2.975 2.975 3.088 2.975 3.088 132,752 3.0195 -3.66%
2010-06-17 0 0.410 0.405 0.410 0.405 0.410 795,000 323,000 0.4063 3.088 3.051 3.088 3.051 3.088 105,538 3.0605 1.23%
2010-06-15 0 0.405 0.400 0.405 0.400 0.410 720,000 289,570 0.4022 3.051 3.013 3.051 3.013 3.088 95,581 3.0296 -1.22%
2010-06-14 0 0.410 0.405 0.410 0.400 0.410 1,470,000 600,625 0.4086 3.088 3.051 3.088 3.013 3.088 195,145 3.0778 3.80%
2010-06-11 0 0.395 0.395 0.400 0.395 0.405 650,000 260,100 0.4002 2.975 2.975 3.013 2.975 3.051 86,289 3.0143 1.28%
2010-06-10 0 0.390 0.390 0.400 0.385 0.400 1,212,000 476,165 0.3929 2.938 2.938 3.013 2.900 3.013 160,895 2.9595 -3.70%
2010-06-09 0 0.405 0.405 0.410 0.395 0.410 430,290 173,244 0.4026 3.051 3.051 3.088 2.975 3.088 57,122 3.0329 1.25%
2010-06-08 0 0.400 0.395 0.400 0.390 0.405 2,010,000 800,425 0.3982 3.013 2.975 3.013 2.938 3.051 266,831 2.9997 1.27%
2010-06-07 0 0.395 0.390 0.400 0.390 0.405 985,000 389,675 0.3956 2.975 2.938 3.013 2.938 3.051 130,761 2.9801 -4.82%
2010-06-04 0 0.415 0.410 0.415 0.400 0.415 1,010,000 410,975 0.4069 3.126 3.088 3.126 3.013 3.126 134,079 3.0652 1.22%
2010-06-03 0 0.410 0.405 0.410 0.405 0.410 595,000 243,925 0.4100 3.088 3.051 3.088 3.051 3.088 78,987 3.0882 1.23%
2010-06-02 0 0.405 0.405 0.410 0.400 0.410 1,365,000 550,750 0.4035 3.051 3.051 3.088 3.013 3.088 181,206 3.0394 -2.41%
2010-06-01 0 0.415 0.405 0.415 0.400 0.425 1,540,000 630,175 0.4092 3.126 3.051 3.126 3.013 3.201 204,438 3.0825 -1.19%
2010-05-31 0 0.420 0.415 0.425 0.405 0.425 1,413,000 589,105 0.4169 3.164 3.126 3.201 3.051 3.201 187,578 3.1406 1.20%
2010-05-28 0 0.415 0.410 0.415 0.400 0.425 4,310,000 1,776,075 0.4121 3.126 3.088 3.126 3.013 3.201 572,160 3.1042 3.75%
2010-05-27 0 0.400 0.395 0.400 0.385 0.400 2,620,000 1,025,850 0.3915 3.013 2.975 3.013 2.900 3.013 347,810 2.9495 4.99%
2010-05-26 0 0.385 0.385 0.390 0.385 0.395 980,000 380,150 0.3879 2.870 2.870 2.907 2.870 2.945 131,462 2.8917 0.00%
2010-05-25 0 0.385 0.380 0.385 0.380 0.390 3,855,000 1,480,275 0.3840 2.870 2.833 2.870 2.833 2.907 517,128 2.8625 -1.28%
2010-05-24 0 0.390 0.390 0.395 0.375 0.400 3,779,000 1,471,725 0.3894 2.907 2.907 2.945 2.795 2.982 506,933 2.9032 1.30%
2010-05-20 0 0.385 0.380 0.385 0.375 0.400 5,575,000 2,155,925 0.3867 2.870 2.833 2.870 2.795 2.982 747,857 2.8828 -3.75%
2010-05-19 0 0.400 0.400 0.405 0.400 0.420 1,935,000 783,675 0.4050 2.982 2.982 3.019 2.982 3.131 259,570 3.0191 -4.76%
2010-05-18 0 0.420 0.415 0.425 0.415 0.425 1,003,000 419,450 0.4182 3.131 3.094 3.168 3.094 3.168 134,547 3.1175 0.00%
2010-05-17 0 0.420 0.410 0.420 0.405 0.435 4,690,000 1,966,350 0.4193 3.131 3.056 3.131 3.019 3.243 629,139 3.1255 -4.55%
2010-05-14 0 0.440 0.440 0.445 0.435 0.450 1,274,000 563,050 0.4420 3.280 3.280 3.317 3.243 3.355 170,900 3.2946 -1.12%
2010-05-13 0 0.445 0.440 0.445 0.435 0.445 2,204,000 974,605 0.4422 3.317 3.280 3.317 3.243 3.317 295,655 3.2964 1.14%
2010-05-12 0 0.440 0.435 0.440 0.435 0.450 2,154,000 943,000 0.4378 3.280 3.243 3.280 3.243 3.355 288,948 3.2636 -2.22%
2010-05-11 0 0.450 0.440 0.450 0.435 0.480 6,004,000 2,747,020 0.4575 3.355 3.280 3.355 3.243 3.578 805,405 3.4107 -3.23%
2010-05-10 0 0.465 0.460 0.465 0.425 0.465 5,512,000 2,480,300 0.4500 3.466 3.429 3.466 3.168 3.466 739,406 3.3545 6.90%
2010-05-07 0 0.435 0.430 0.435 0.400 0.440 13,121,000 5,552,965 0.4232 3.243 3.205 3.243 2.982 3.280 1,760,113 3.1549 -3.33%
2010-05-06 0 0.450 0.450 0.455 0.440 0.465 4,876,000 2,199,010 0.4510 3.355 3.355 3.392 3.280 3.466 654,090 3.3619 -4.26%
2010-05-05 0 0.470 0.465 0.470 0.455 0.480 5,251,000 2,438,835 0.4645 3.504 3.466 3.504 3.392 3.578 704,394 3.4623 -2.08%
2010-05-04 0 0.480 0.475 0.480 0.475 0.485 4,434,000 2,133,290 0.4811 3.578 3.541 3.578 3.541 3.615 594,798 3.5866 1.05%
2010-05-03 0 0.475 0.470 0.475 0.470 0.485 3,779,000 1,801,750 0.4768 3.541 3.504 3.541 3.504 3.615 506,933 3.5542 -2.06%
2010-04-30 0 0.485 0.485 0.490 0.480 0.495 4,984,000 2,410,690 0.4837 3.615 3.615 3.653 3.578 3.690 668,577 3.6057 -1.02%
2010-04-29 0 0.490 0.485 0.490 0.485 0.510 8,350,000 4,115,825 0.4929 3.653 3.615 3.653 3.615 3.802 1,120,109 3.6745 -2.00%
2010-04-28 0 0.500 0.500 0.510 0.500 0.510 9,190,000 4,619,050 0.5026 3.727 3.727 3.802 3.727 3.802 1,232,790 3.7468 -1.96%
2010-04-27 0 0.510 0.510 0.520 0.500 0.530 6,926,000 3,552,240 0.5129 3.802 3.802 3.876 3.727 3.951 929,086 3.8234 -1.92%
2010-04-26 0 0.520 0.510 0.530 0.510 0.530 7,879,000 4,059,260 0.5152 3.876 3.802 3.951 3.802 3.951 1,056,926 3.8406 0.00%
2010-04-23 0 0.520 0.520 0.530 0.520 0.530 3,685,000 1,928,100 0.5232 3.876 3.876 3.951 3.876 3.951 494,323 3.9005 0.00%
2010-04-22 0 0.520 0.520 0.530 0.520 0.530 2,747,000 1,434,940 0.5224 3.876 3.876 3.951 3.876 3.951 368,496 3.8940 -1.89%
2010-04-21 0 0.530 0.530 0.540 0.520 0.540 3,354,000 1,773,800 0.5289 3.951 3.951 4.026 3.876 4.026 449,921 3.9425 -1.85%
2010-04-20 0 0.540 0.530 0.540 0.520 0.540 6,375,000 3,385,400 0.5310 4.026 3.951 4.026 3.876 4.026 855,173 3.9587 1.89%
2010-04-19 0 0.530 0.520 0.530 0.510 0.540 10,306,000 5,398,940 0.5239 3.951 3.876 3.951 3.802 4.026 1,382,496 3.9052 -3.64%
2010-04-16 0 0.550 0.540 0.550 0.540 0.560 11,204,000 6,134,650 0.5475 4.100 4.026 4.100 4.026 4.175 1,502,958 4.0817 0.00%
2010-04-15 0 0.550 0.550 0.560 0.540 0.570 13,097,000 7,222,460 0.5515 4.100 4.100 4.175 4.026 4.249 1,756,894 4.1109 0.00%
2010-04-14 0 0.550 0.550 0.560 0.540 0.570 28,284,000 15,624,250 0.5524 4.100 4.100 4.175 4.026 4.249 3,794,150 4.1180 3.77%
2010-04-13 0 0.530 0.540 0.550 0.530 0.560 22,400,000 12,161,470 0.5429 3.951 4.026 4.100 3.951 4.175 3,004,842 4.0473 -1.85%
2010-04-12 0 0.540 0.540 0.550 0.520 0.560 39,896,000 21,741,730 0.5450 4.026 4.026 4.100 3.876 4.175 5,351,838 4.0625 3.85%
2010-04-09 0 0.520 0.510 0.520 0.510 0.520 12,782,000 6,570,330 0.5140 3.876 3.802 3.876 3.802 3.876 1,714,638 3.8319 1.96%
2010-04-08 0 0.510 0.500 0.510 0.500 0.520 12,867,000 6,475,010 0.5032 3.802 3.727 3.802 3.727 3.876 1,726,040 3.7514 0.00%
2010-04-07 0 0.510 0.510 0.520 0.510 0.530 12,445,000 6,407,380 0.5149 3.802 3.802 3.876 3.802 3.951 1,669,431 3.8381 -1.92%
2010-04-01 0 0.520 0.510 0.520 0.510 0.530 7,283,000 3,795,260 0.5211 3.876 3.802 3.876 3.802 3.951 976,976 3.8847 -1.89%
2010-03-31 0 0.530 0.520 0.530 0.510 0.540 12,739,000 6,628,720 0.5203 3.951 3.876 3.951 3.802 4.026 1,708,870 3.8790 0.00%
2010-03-30 0 0.530 0.520 0.530 0.530 0.560 13,953,000 7,550,400 0.5411 3.951 3.876 3.951 3.951 4.175 1,871,721 4.0339 -3.64%
2010-03-29 0 0.550 0.540 0.550 0.520 0.550 19,887,000 10,693,950 0.5377 4.100 4.026 4.100 3.876 4.100 2,667,736 4.0086 5.77%
2010-03-26 0 0.520 0.510 0.520 0.510 0.540 24,774,000 12,958,410 0.5231 3.876 3.802 3.876 3.802 4.026 3,323,302 3.8993 -1.89%
2010-03-25 0 0.530 0.520 0.530 0.485 0.560 86,313,000 45,628,465 0.5286 3.951 3.876 3.951 3.615 4.175 11,578,434 3.9408 12.77%
2010-03-24 0 0.470 0.465 0.475 0.470 0.480 4,138,000 1,960,085 0.4737 3.504 3.466 3.541 3.504 3.578 555,091 3.5311 -1.05%
2010-03-23 0 0.475 0.475 0.480 0.470 0.490 7,394,000 3,549,230 0.4800 3.541 3.541 3.578 3.504 3.653 991,866 3.5783 -1.04%
2010-03-22 0 0.480 0.475 0.480 0.470 0.495 14,845,000 7,146,430 0.4814 3.578 3.541 3.578 3.504 3.690 1,991,379 3.5887 -4.00%
2010-03-19 0 0.500 0.495 0.500 0.490 0.520 8,504,000 4,275,705 0.5028 3.727 3.690 3.727 3.653 3.876 1,140,767 3.7481 -1.96%
2010-03-18 0 0.510 0.510 0.520 0.475 0.520 31,548,290 15,736,731 0.4988 3.802 3.802 3.876 3.541 3.876 4,232,037 3.7185 8.51%
2010-03-17 0 0.470 0.470 0.475 0.470 0.490 12,465,000 5,986,690 0.4803 3.504 3.504 3.541 3.504 3.653 1,672,114 3.5803 -1.05%
2010-03-16 0 0.475 0.465 0.475 0.450 0.475 6,090,000 2,823,925 0.4637 3.541 3.466 3.541 3.355 3.541 816,941 3.4567 3.26%
2010-03-15 0 0.460 0.455 0.460 0.450 0.460 3,521,000 1,597,110 0.4536 3.429 3.392 3.429 3.355 3.429 472,324 3.3814 1.10%
2010-03-12 0 0.455 0.455 0.460 0.455 0.460 2,750,000 1,260,645 0.4584 3.392 3.392 3.429 3.392 3.429 368,898 3.4173 -1.09%
2010-03-11 0 0.460 0.460 0.465 0.455 0.470 4,170,000 1,919,550 0.4603 3.429 3.429 3.466 3.392 3.504 559,384 3.4315 -2.13%
2010-03-10 0 0.470 0.460 0.470 0.455 0.475 10,301,000 4,824,890 0.4684 3.504 3.429 3.504 3.392 3.541 1,381,825 3.4917 3.30%
2010-03-09 0 0.455 0.455 0.460 0.445 0.455 4,615,614 2,084,361 0.4516 3.392 3.392 3.429 3.317 3.392 619,160 3.3664 2.25%
2010-03-08 0 0.445 0.445 0.450 0.440 0.450 2,406,000 1,072,905 0.4459 3.317 3.317 3.355 3.280 3.355 322,752 3.3242 0.00%
2010-03-05 0 0.445 0.440 0.445 0.440 0.455 4,454,000 1,983,170 0.4453 3.317 3.280 3.317 3.280 3.392 597,481 3.3192 0.00%
2010-03-04 0 0.445 0.445 0.450 0.445 0.460 6,950,000 3,141,100 0.4520 3.317 3.317 3.355 3.317 3.429 932,306 3.3692 -1.11%
2010-03-03 0 0.450 0.445 0.450 0.440 0.455 6,784,000 3,040,835 0.4482 3.355 3.317 3.355 3.280 3.392 910,038 3.3414 -1.10%
2010-03-02 0 0.455 0.450 0.460 0.445 0.455 4,199,000 1,885,630 0.4491 3.392 3.355 3.429 3.317 3.392 563,274 3.3476 0.00%
2010-03-01 0 0.455 0.450 0.455 0.445 0.455 8,835,000 3,971,210 0.4495 3.392 3.355 3.392 3.317 3.392 1,185,169 3.3508 0.00%
2010-02-26 0 0.455 0.450 0.455 0.425 0.455 12,870,000 5,677,600 0.4411 3.392 3.355 3.392 3.168 3.392 1,726,443 3.2886 3.41%
2010-02-25 0 0.440 0.435 0.440 0.410 0.440 6,604,000 2,792,275 0.4228 3.280 3.243 3.280 3.056 3.280 885,892 3.1519 7.32%
2010-02-24 0 0.410 0.410 0.415 0.400 0.415 5,474,000 2,246,985 0.4105 3.056 3.056 3.094 2.982 3.094 734,308 3.0600 2.50%
2010-02-23 0 0.400 0.400 0.405 0.400 0.420 9,469,000 3,863,965 0.4081 2.982 2.982 3.019 2.982 3.131 1,270,216 3.0420 -2.44%
2010-02-22 0 0.410 0.405 0.410 0.395 0.415 7,971,000 3,238,015 0.4062 3.056 3.019 3.056 2.945 3.094 1,069,268 3.0283 7.89%
2010-02-19 0 0.380 0.380 0.385 0.380 0.400 1,717,000 664,655 0.3871 2.833 2.833 2.870 2.833 2.982 230,327 2.8857 -3.80%
2010-02-18 0 0.395 0.395 0.400 0.395 0.415 945,000 381,125 0.4033 2.945 2.945 2.982 2.945 3.094 126,767 3.0065 -3.66%
2010-02-17 0 0.410 0.410 0.415 0.400 0.410 2,690,000 1,088,325 0.4046 3.056 3.056 3.094 2.982 3.056 360,849 3.0160 1.23%
2010-02-12 0 0.405 0.400 0.405 0.395 0.410 1,279,000 515,355 0.4029 3.019 2.982 3.019 2.945 3.056 171,571 3.0037 1.25%
2010-02-11 0 0.400 0.400 0.405 0.390 0.405 780,000 311,375 0.3992 2.982 2.982 3.019 2.907 3.019 104,633 2.9759 2.56%
2010-02-10 0 0.390 0.390 0.395 0.385 0.395 2,490,304 969,044 0.3891 2.907 2.907 2.945 2.870 2.945 334,061 2.9008 2.63%
2010-02-09 0 0.380 0.375 0.385 0.370 0.385 2,450,000 926,275 0.3781 2.833 2.795 2.870 2.758 2.870 328,655 2.8184 0.00%
2010-02-08 0 0.380 0.375 0.380 0.370 0.390 1,820,000 689,300 0.3787 2.833 2.795 2.833 2.758 2.907 244,143 2.8233 0.00%
2010-02-05 0 0.380 0.375 0.380 0.370 0.385 3,690,000 1,388,075 0.3762 2.833 2.795 2.833 2.758 2.870 494,994 2.8042 -1.30%
2010-02-04 0 0.385 0.385 0.390 0.385 0.405 6,035,000 2,372,575 0.3931 2.870 2.870 2.907 2.870 3.019 809,563 2.9307 -3.75%
2010-02-03 0 0.400 0.400 0.405 0.395 0.405 4,816,000 1,930,680 0.4009 2.982 2.982 3.019 2.945 3.019 646,041 2.9885 -1.23%
2010-02-02 0 0.405 0.400 0.405 0.395 0.410 3,297,000 1,326,345 0.4023 3.019 2.982 3.019 2.945 3.056 442,275 2.9989 2.53%
2010-02-01 0 0.395 0.395 0.400 0.390 0.410 1,955,000 772,500 0.3951 2.945 2.945 2.982 2.907 3.056 262,253 2.9456 -1.25%
2010-01-29 0 0.400 0.400 0.405 0.390 0.405 6,143,000 2,445,035 0.3980 2.982 2.982 3.019 2.907 3.019 824,051 2.9671 -1.23%
2010-01-28 0 0.405 0.400 0.405 0.400 0.410 2,723,000 1,096,215 0.4026 3.019 2.982 3.019 2.982 3.056 365,276 3.0011 1.25%
2010-01-27 0 0.400 0.400 0.405 0.395 0.405 2,749,000 1,107,020 0.4027 2.982 2.982 3.019 2.945 3.019 368,764 3.0020 0.00%
2010-01-26 0 0.400 0.395 0.400 0.400 0.430 6,322,000 2,596,925 0.4108 2.982 2.945 2.982 2.982 3.205 848,063 3.0622 -5.88%
2010-01-25 0 0.425 0.420 0.425 0.415 0.430 1,835,000 775,100 0.4224 3.168 3.131 3.168 3.094 3.205 246,156 3.1488 -1.16%
2010-01-22 0 0.430 0.425 0.430 0.405 0.450 11,815,000 4,989,705 0.4223 3.205 3.168 3.205 3.019 3.355 1,584,920 3.1482 -4.44%
2010-01-21 0 0.450 0.450 0.455 0.450 0.465 8,007,000 3,659,935 0.4571 3.355 3.355 3.392 3.355 3.466 1,074,097 3.4075 -4.26%
2010-01-20 0 0.470 0.465 0.470 0.450 0.475 20,414,000 9,418,535 0.4614 3.504 3.466 3.504 3.355 3.541 2,738,431 3.4394 -1.05%
2010-01-19 0 0.475 0.475 0.480 0.425 0.490 54,821,000 25,265,160 0.4609 3.541 3.541 3.578 3.168 3.653 7,353,948 3.4356 11.76%
2010-01-18 0 0.425 0.420 0.425 0.400 0.425 11,265,000 4,668,225 0.4144 3.168 3.131 3.168 2.982 3.168 1,511,140 3.0892 6.25%
2010-01-15 0 0.400 0.395 0.400 0.395 0.415 7,208,000 2,914,490 0.4043 2.982 2.945 2.982 2.945 3.094 966,915 3.0142 0.00%
2010-01-14 0 0.400 0.400 0.405 0.395 0.415 23,229,000 9,431,980 0.4060 2.982 2.982 3.019 2.945 3.094 3,116,048 3.0269 2.56%
2010-01-13 0 0.390 0.390 0.395 0.390 0.395 4,475,000 1,751,050 0.3913 2.907 2.907 2.945 2.907 2.945 600,298 2.9170 -2.50%
2010-01-12 0 0.400 0.395 0.400 0.385 0.400 7,525,000 2,966,140 0.3942 2.982 2.945 2.982 2.870 2.982 1,009,439 2.9384 1.27%
2010-01-11 0 0.395 0.390 0.395 0.380 0.395 4,683,000 1,827,150 0.3902 2.945 2.907 2.945 2.833 2.945 628,200 2.9085 3.95%
2010-01-08 0 0.380 0.375 0.380 0.375 0.385 2,635,000 1,001,075 0.3799 2.833 2.795 2.833 2.795 2.870 353,471 2.8321 1.33%
2010-01-07 0 0.375 0.370 0.375 0.365 0.395 8,451,000 3,177,350 0.3760 2.795 2.758 2.795 2.721 2.945 1,133,657 2.8027 -3.85%
2010-01-06 0 0.390 0.385 0.390 0.385 0.400 5,109,000 1,990,768 0.3897 2.907 2.870 2.907 2.870 2.982 685,345 2.9048 -2.50%
2010-01-05 0 0.400 0.395 0.400 0.390 0.400 10,532,000 4,161,945 0.3952 2.982 2.945 2.982 2.907 2.982 1,412,812 2.9459 1.27%
2010-01-04 0 0.395 0.390 0.395 0.375 0.400 14,530,000 5,666,600 0.3900 2.945 2.907 2.945 2.795 2.982 1,949,123 2.9073 5.33%
2009-12-31 0 0.375 0.370 0.380 0.365 0.380 915,000 341,600 0.3733 2.795 2.758 2.833 2.721 2.833 122,742 2.7831 1.35%
2009-12-30 0 0.370 0.365 0.370 0.360 0.375 3,749,000 1,377,375 0.3674 2.758 2.721 2.758 2.684 2.795 502,909 2.7388 0.00%
2009-12-29 0 0.370 0.360 0.370 0.360 0.370 804,000 293,155 0.3646 2.758 2.684 2.758 2.684 2.758 107,852 2.7181 1.37%
2009-12-28 0 0.365 0.360 0.370 0.350 0.365 2,081,000 749,840 0.3603 2.721 2.684 2.758 2.609 2.721 279,155 2.6861 1.39%
2009-12-24 0 0.360 0.360 0.365 0.345 0.365 2,333,000 819,740 0.3514 2.684 2.684 2.721 2.572 2.721 312,960 2.6193 -1.37%
2009-12-23 0 0.365 0.355 0.365 0.340 0.365 1,640,000 579,600 0.3534 2.721 2.646 2.721 2.535 2.721 219,997 2.6346 5.80%
2009-12-22 0 0.345 0.345 0.350 0.345 0.360 7,633,000 2,652,461 0.3475 2.572 2.572 2.609 2.572 2.684 1,023,927 2.5905 -4.17%
2009-12-21 0 0.360 0.355 0.360 0.350 0.360 1,168,000 414,555 0.3549 2.684 2.646 2.684 2.609 2.684 156,681 2.6459 2.86%
2009-12-18 0 0.350 0.350 0.355 0.345 0.355 7,255,000 2,530,015 0.3487 2.609 2.609 2.646 2.572 2.646 973,220 2.5996 -1.41%
2009-12-17 0 0.355 0.355 0.365 0.355 0.375 3,569,000 1,304,840 0.3656 2.646 2.646 2.721 2.646 2.795 478,763 2.7254 -5.33%
2009-12-16 0 0.375 0.370 0.375 0.365 0.380 3,795,000 1,411,000 0.3718 2.795 2.758 2.795 2.721 2.833 509,079 2.7717 -1.32%
2009-12-15 0 0.380 0.380 0.385 0.375 0.385 1,062,000 405,470 0.3818 2.833 2.833 2.870 2.795 2.870 142,462 2.8462 -1.30%
2009-12-14 0 0.385 0.380 0.390 0.380 0.395 2,888,000 1,107,965 0.3836 2.870 2.833 2.907 2.833 2.945 387,410 2.8599 -1.28%
2009-12-11 0 0.390 0.380 0.390 0.380 0.390 2,343,000 900,805 0.3845 2.907 2.833 2.907 2.833 2.907 314,301 2.8661 2.63%
2009-12-10 0 0.380 0.380 0.385 0.380 0.390 2,739,000 1,046,935 0.3822 2.833 2.833 2.870 2.833 2.907 367,422 2.8494 0.00%
2009-12-09 0 0.380 0.380 0.385 0.380 0.390 3,621,000 1,382,890 0.3819 2.833 2.833 2.870 2.833 2.907 485,738 2.8470 -1.30%
2009-12-08 0 0.385 0.385 0.390 0.385 0.400 9,276,000 3,611,390 0.3893 2.870 2.870 2.907 2.870 2.982 1,244,327 2.9023 -4.94%
2009-12-07 0 0.405 0.400 0.405 0.375 0.415 33,949,000 13,570,170 0.3997 3.019 2.982 3.019 2.795 3.094 4,554,080 2.9798 6.58%
2009-12-04 0 0.380 0.375 0.380 0.370 0.380 3,070,000 1,157,350 0.3770 2.833 2.795 2.833 2.758 2.833 411,824 2.8103 0.00%
2009-12-03 0 0.380 0.375 0.380 0.370 0.385 6,100,000 2,301,735 0.3773 2.833 2.795 2.833 2.758 2.870 818,283 2.8129 0.00%
2009-12-02 0 0.380 0.375 0.380 0.370 0.385 5,687,000 2,150,500 0.3781 2.833 2.795 2.833 2.758 2.870 762,881 2.8189 1.33%
2009-12-01 0 0.375 0.365 0.375 0.370 0.385 5,420,000 2,036,925 0.3758 2.795 2.721 2.795 2.758 2.870 727,064 2.8016 -1.32%
2009-11-30 0 0.380 0.375 0.380 0.360 0.380 6,062,000 2,251,040 0.3713 2.833 2.795 2.833 2.684 2.833 813,185 2.7682 5.56%
2009-11-27 0 0.360 0.355 0.360 0.355 0.370 3,000,000 1,081,025 0.3603 2.684 2.646 2.684 2.646 2.758 402,434 2.6862 -2.70%
2009-11-26 0 0.370 0.370 0.375 0.370 0.380 3,910,000 1,469,775 0.3759 2.758 2.758 2.795 2.758 2.833 524,506 2.8022 -2.63%
2009-11-25 0 0.380 0.370 0.380 0.370 0.385 7,826,000 2,955,925 0.3777 2.833 2.758 2.833 2.758 2.870 1,049,817 2.8157 -1.30%
2009-11-24 0 0.385 0.380 0.385 0.380 0.390 5,823,000 2,223,370 0.3818 2.870 2.833 2.870 2.833 2.907 781,125 2.8464 0.00%
2009-11-23 0 0.385 0.380 0.390 0.365 0.385 11,666,000 4,430,405 0.3798 2.870 2.833 2.907 2.721 2.870 1,564,932 2.8311 4.05%
2009-11-20 0 0.370 0.360 0.370 0.360 0.370 3,663,000 1,340,845 0.3661 2.758 2.684 2.758 2.684 2.758 491,372 2.7288 2.78%
2009-11-19 0 0.360 0.360 0.365 0.360 0.370 3,273,000 1,199,210 0.3664 2.684 2.684 2.721 2.684 2.758 439,056 2.7313 -1.37%
2009-11-18 0 0.365 0.360 0.370 0.365 0.370 3,484,000 1,277,345 0.3666 2.721 2.684 2.758 2.721 2.758 467,360 2.7331 1.39%
2009-11-17 0 0.360 0.360 0.365 0.355 0.365 2,967,000 1,069,380 0.3604 2.684 2.684 2.721 2.646 2.721 398,007 2.6868 -1.37%
2009-11-16 0 0.365 0.360 0.365 0.345 0.370 9,900,000 3,567,350 0.3603 2.721 2.684 2.721 2.572 2.758 1,328,033 2.6862 2.82%
2009-11-13 0 0.355 0.355 0.360 0.340 0.360 8,381,000 2,932,900 0.3499 2.646 2.646 2.684 2.535 2.684 1,124,267 2.6087 1.43%
2009-11-12 0 0.350 0.345 0.350 0.340 0.350 7,665,000 2,647,845 0.3454 2.609 2.572 2.609 2.535 2.609 1,028,219 2.5752 -1.41%
2009-11-11 0 0.355 0.350 0.355 0.345 0.365 14,977,000 5,283,095 0.3527 2.646 2.609 2.646 2.572 2.721 2,009,086 2.6296 -4.05%
2009-11-10 0 0.370 0.370 0.375 0.365 0.375 4,071,000 1,503,800 0.3694 2.758 2.758 2.795 2.721 2.795 546,103 2.7537 -1.33%
2009-11-09 0 0.375 0.370 0.375 0.365 0.390 7,248,000 2,713,355 0.3744 2.795 2.758 2.795 2.721 2.907 972,281 2.7907 -2.60%
2009-11-06 0 0.385 0.385 0.390 0.370 0.385 9,860,000 3,744,350 0.3798 2.870 2.870 2.907 2.758 2.870 1,322,667 2.8309 -1.28%
2009-11-05 0 0.390 0.385 0.390 0.340 0.395 40,226,000 15,222,845 0.3784 2.907 2.870 2.907 2.535 2.945 5,396,106 2.8211 13.04%
2009-11-04 0 0.345 0.340 0.345 0.335 0.345 9,371,000 3,167,765 0.3380 2.572 2.535 2.572 2.497 2.572 1,257,070 2.5200 1.47%
2009-11-03 0 0.340 0.340 0.345 0.340 0.345 11,690,000 4,010,875 0.3431 2.535 2.535 2.572 2.535 2.572 1,568,152 2.5577 -1.45%
2009-11-02 0 0.345 0.345 0.350 0.340 0.350 7,779,000 2,680,530 0.3446 2.572 2.572 2.609 2.535 2.609 1,043,512 2.5688 1.47%
2009-10-30 0 0.340 0.340 0.345 0.340 0.345 4,929,000 1,684,705 0.3418 2.535 2.535 2.572 2.535 2.572 661,199 2.5480 -1.45%
2009-10-29 0 0.345 0.335 0.345 0.335 0.345 3,075,000 1,041,730 0.3388 2.572 2.497 2.572 2.497 2.572 412,495 2.5254 0.00%
2009-10-28 0 0.345 0.335 0.345 0.335 0.345 4,532,000 1,538,915 0.3396 2.572 2.497 2.572 2.497 2.572 607,944 2.5313 2.99%
2009-10-27 0 0.335 0.335 0.345 0.335 0.345 7,791,000 2,651,320 0.3403 2.497 2.497 2.572 2.497 2.572 1,045,122 2.5369 -2.90%
2009-10-23 0 0.345 0.340 0.345 0.340 0.350 9,905,000 3,412,000 0.3445 2.572 2.535 2.572 2.535 2.609 1,328,704 2.5679 1.47%
2009-10-22 0 0.340 0.340 0.345 0.340 0.350 3,334,000 1,140,205 0.3420 2.535 2.535 2.572 2.535 2.609 447,239 2.5494 -1.45%
2009-10-21 0 0.345 0.340 0.345 0.340 0.350 3,384,000 1,156,425 0.3417 2.572 2.535 2.572 2.535 2.609 453,946 2.5475 0.00%
2009-10-20 0 0.345 0.340 0.345 0.340 0.350 4,738,000 1,618,110 0.3415 2.572 2.535 2.572 2.535 2.609 635,578 2.5459 0.00%
2009-10-19 0 0.345 0.340 0.345 0.335 0.345 750,000 254,600 0.3395 2.572 2.535 2.572 2.497 2.572 100,609 2.5306 1.47%
2009-10-16 0 0.340 0.340 0.350 0.340 0.345 2,866,000 979,795 0.3419 2.535 2.535 2.609 2.535 2.572 384,459 2.5485 -1.45%
2009-10-15 0 0.345 0.335 0.350 0.335 0.345 6,365,000 2,174,675 0.3417 2.572 2.497 2.609 2.497 2.572 853,831 2.5470 0.00%
2009-10-14 0 0.345 0.340 0.350 0.335 0.350 4,981,000 1,699,275 0.3412 2.572 2.535 2.609 2.497 2.609 668,175 2.5432 0.00%
2009-10-13 0 0.345 0.340 0.350 0.320 0.350 11,196,000 3,784,925 0.3381 2.572 2.535 2.609 2.385 2.609 1,501,884 2.5201 4.55%
2009-10-12 0 0.330 0.325 0.330 0.315 0.330 2,025,000 655,535 0.3237 2.460 2.423 2.460 2.348 2.460 271,643 2.4132 4.76%
2009-10-09 0 0.315 0.320 0.325 0.315 0.330 3,235,000 1,040,575 0.3217 2.348 2.385 2.423 2.348 2.460 433,958 2.3979 -3.08%
2009-10-08 0 0.325 0.320 0.325 0.310 0.325 3,715,000 1,176,675 0.3167 2.423 2.385 2.423 2.311 2.423 498,348 2.3612 0.00%
2009-10-07 0 0.325 0.320 0.325 0.315 0.330 2,110,000 675,675 0.3202 2.423 2.385 2.423 2.348 2.460 283,045 2.3872 0.00%
2009-10-06 0 0.325 0.320 0.325 0.315 0.325 1,698,000 538,475 0.3171 2.423 2.385 2.423 2.348 2.423 227,778 2.3640 3.17%
2009-10-05 0 0.315 0.315 0.320 0.315 0.320 2,989,000 941,800 0.3151 2.348 2.348 2.385 2.348 2.385 400,959 2.3489 0.00%
2009-10-02 0 0.315 0.310 0.325 0.310 0.340 4,230,000 1,373,575 0.3247 2.348 2.311 2.423 2.311 2.535 567,432 2.4207 -4.55%
2009-09-30 0 0.330 0.330 0.335 0.330 0.345 685,000 230,875 0.3370 2.460 2.460 2.497 2.460 2.572 91,889 2.5125 -2.94%
2009-09-29 0 0.340 0.330 0.340 0.330 0.340 2,010,000 673,425 0.3350 2.535 2.460 2.535 2.460 2.535 269,631 2.4976 1.49%
2009-09-28 0 0.335 0.330 0.335 0.330 0.335 1,611,000 535,610 0.3325 2.497 2.460 2.497 2.460 2.497 216,107 2.4784 0.00%
2009-09-25 0 0.335 0.335 0.340 0.330 0.340 4,360,000 1,457,625 0.3343 2.497 2.497 2.535 2.460 2.535 584,871 2.4922 0.00%
2009-09-24 0 0.335 0.335 0.340 0.330 0.345 2,999,000 1,010,390 0.3369 2.497 2.497 2.535 2.460 2.572 402,300 2.5115 -2.90%
2009-09-23 0 0.345 0.340 0.345 0.335 0.345 1,350,000 458,925 0.3399 2.572 2.535 2.572 2.497 2.572 181,095 2.5342 -1.43%
2009-09-22 0 0.350 0.345 0.350 0.335 0.350 1,023,000 346,595 0.3388 2.609 2.572 2.609 2.497 2.609 137,230 2.5256 1.45%
2009-09-21 0 0.345 0.340 0.345 0.340 0.355 1,555,000 535,125 0.3441 2.572 2.535 2.572 2.535 2.646 208,595 2.5654 -1.43%
2009-09-18 0 0.350 0.345 0.350 0.340 0.360 1,880,000 653,150 0.3474 2.609 2.572 2.609 2.535 2.684 252,192 2.5899 1.45%
2009-09-17 0 0.345 0.345 0.350 0.335 0.365 7,880,000 2,788,000 0.3538 2.572 2.572 2.609 2.497 2.721 1,057,060 2.6375 -1.43%
2009-09-16 0 0.350 0.340 0.350 0.330 0.360 7,865,000 2,653,350 0.3374 2.609 2.535 2.609 2.460 2.684 1,055,048 2.5149 -1.41%
2009-09-15 0 0.355 0.355 0.360 0.345 0.360 2,356,000 835,755 0.3547 2.646 2.646 2.684 2.572 2.684 316,045 2.6444 0.00%
2009-09-14 0 0.355 0.350 0.355 0.340 0.355 2,200,000 766,350 0.3483 2.646 2.609 2.646 2.535 2.646 295,118 2.5968 1.43%
2009-09-11 0 0.350 0.345 0.350 0.340 0.360 3,655,000 1,260,225 0.3448 2.609 2.572 2.609 2.535 2.684 490,299 2.5703 -1.41%
2009-09-10 0 0.355 0.355 0.360 0.350 0.360 2,310,000 817,650 0.3540 2.646 2.646 2.684 2.609 2.684 309,874 2.6387 0.00%
2009-09-09 0 0.355 0.350 0.355 0.335 0.355 7,370,000 2,536,205 0.3441 2.646 2.609 2.646 2.497 2.646 988,647 2.5653 4.41%
2009-09-08 0 0.340 0.335 0.340 0.340 0.345 3,890,000 1,327,075 0.3412 2.535 2.497 2.535 2.535 2.572 521,823 2.5432 0.00%
2009-09-07 0 0.340 0.335 0.340 0.330 0.340 2,090,000 697,550 0.3338 2.535 2.497 2.535 2.460 2.535 280,362 2.4880 1.49%
2009-09-04 0 0.335 0.330 0.335 0.325 0.335 1,245,000 412,475 0.3313 2.497 2.460 2.497 2.423 2.497 167,010 2.4698 1.52%
2009-09-03 0 0.330 0.325 0.330 0.325 0.330 2,870,000 943,075 0.3286 2.460 2.423 2.460 2.423 2.460 384,995 2.4496 0.00%
2009-09-02 0 0.330 0.325 0.330 0.325 0.330 3,665,000 1,193,175 0.3256 2.460 2.423 2.460 2.423 2.460 491,640 2.4269 1.54%
2009-09-01 0 0.325 0.325 0.330 0.325 0.330 1,500,000 488,750 0.3258 2.423 2.423 2.460 2.423 2.460 201,217 2.4290 -2.99%
2009-08-31 0 0.335 0.330 0.335 0.325 0.335 4,296,000 1,410,180 0.3283 2.497 2.460 2.497 2.423 2.497 576,286 2.4470 -1.47%
2009-08-28 0 0.340 0.330 0.340 0.330 0.345 4,304,000 1,447,630 0.3363 2.535 2.460 2.535 2.460 2.572 577,359 2.5073 0.00%
2009-08-27 0 0.340 0.340 0.345 0.340 0.345 1,686,000 575,295 0.3412 2.535 2.535 2.572 2.535 2.572 226,168 2.5437 -1.45%
2009-08-26 0 0.345 0.340 0.345 0.330 0.345 4,172,000 1,422,440 0.3409 2.572 2.535 2.572 2.460 2.572 559,652 2.5417 4.55%
2009-08-25 0 0.330 0.330 0.335 0.325 0.335 5,025,000 1,661,450 0.3306 2.460 2.460 2.497 2.423 2.497 674,077 2.4648 0.00%
2009-08-24 0 0.330 0.330 0.335 0.330 0.345 7,716,000 2,590,330 0.3357 2.460 2.460 2.497 2.460 2.572 1,035,061 2.5026 -2.94%
2009-08-21 0 0.340 0.335 0.340 0.330 0.340 3,486,000 1,176,600 0.3375 2.535 2.497 2.535 2.460 2.535 467,629 2.5161 1.49%
2009-08-20 0 0.335 0.330 0.335 0.325 0.335 3,170,000 1,044,025 0.3293 2.497 2.460 2.497 2.423 2.497 425,239 2.4551 3.08%
2009-08-19 0 0.325 0.325 0.330 0.320 0.340 5,084,000 1,680,330 0.3305 2.423 2.423 2.460 2.385 2.535 681,992 2.4639 -4.41%
2009-08-18 0 0.340 0.335 0.340 0.330 0.345 9,624,000 3,233,830 0.3360 2.535 2.497 2.535 2.460 2.572 1,291,009 2.5049 -1.45%
2009-08-17 0 0.345 0.340 0.345 0.340 0.360 12,372,000 4,310,960 0.3484 2.572 2.535 2.572 2.535 2.684 1,659,639 2.5975 -5.48%
2009-08-14 0 0.365 0.360 0.365 0.355 0.375 8,824,000 3,175,585 0.3599 2.721 2.684 2.721 2.646 2.795 1,183,693 2.6828 -1.35%
2009-08-13 0 0.370 0.365 0.370 0.365 0.370 4,440,000 1,629,075 0.3669 2.758 2.721 2.758 2.721 2.758 595,603 2.7352 1.37%
2009-08-12 0 0.365 0.360 0.365 0.355 0.375 17,730,000 6,416,825 0.3619 2.721 2.684 2.721 2.646 2.795 2,378,386 2.6980 -3.95%
2009-08-11 0 0.380 0.375 0.380 0.375 0.380 3,890,000 1,472,500 0.3785 2.833 2.795 2.833 2.795 2.833 521,823 2.8218 0.00%
2009-08-10 0 0.380 0.370 0.380 0.370 0.385 4,153,000 1,564,715 0.3768 2.833 2.758 2.833 2.758 2.870 557,103 2.8087 1.33%
2009-08-07 0 0.375 0.375 0.380 0.375 0.385 5,052,000 1,908,660 0.3778 2.795 2.795 2.833 2.795 2.870 677,699 2.8164 -1.32%
2009-08-06 0 0.380 0.380 0.385 0.375 0.390 5,782,000 2,188,155 0.3784 2.833 2.833 2.870 2.795 2.907 775,625 2.8212 0.00%
2009-08-05 0 0.380 0.380 0.390 0.380 0.395 12,275,000 4,729,125 0.3853 2.833 2.833 2.907 2.833 2.945 1,646,627 2.8720 -3.80%
2009-08-04 0 0.395 0.390 0.395 0.390 0.405 8,605,000 3,429,000 0.3985 2.945 2.907 2.945 2.907 3.019 1,154,315 2.9706 0.00%
2009-08-03 0 0.395 0.395 0.400 0.395 0.405 7,532,000 2,998,465 0.3981 2.945 2.945 2.982 2.945 3.019 1,010,378 2.9677 0.00%
2009-07-31 0 0.395 0.395 0.400 0.390 0.405 7,820,000 3,112,980 0.3981 2.945 2.945 2.982 2.907 3.019 1,049,012 2.9675 2.60%
2009-07-30 0 0.385 0.385 0.390 0.385 0.390 2,291,000 889,795 0.3884 2.870 2.870 2.907 2.870 2.907 307,326 2.8953 -1.28%
2009-07-29 0 0.390 0.385 0.390 0.385 0.410 17,801,000 7,066,240 0.3970 2.907 2.870 2.907 2.870 3.056 2,387,910 2.9592 -1.27%
2009-07-28 0 0.395 0.395 0.400 0.390 0.405 12,556,000 5,026,960 0.4004 2.945 2.945 2.982 2.907 3.019 1,684,321 2.9846 0.00%
2009-07-27 0 0.395 0.390 0.395 0.385 0.395 5,139,000 2,008,830 0.3909 2.945 2.907 2.945 2.870 2.945 689,370 2.9140 0.00%
2009-07-24 0 0.395 0.395 0.400 0.390 0.405 9,623,600 3,798,642 0.3947 2.945 2.945 2.982 2.907 3.019 1,290,955 2.9425 -1.25%
2009-07-23 0 0.400 0.395 0.400 0.390 0.405 13,081,000 5,155,230 0.3941 2.982 2.945 2.982 2.907 3.019 1,754,747 2.9379 2.56%
2009-07-22 0 0.390 0.390 0.395 0.375 0.395 17,321,000 6,654,595 0.3842 2.907 2.907 2.945 2.795 2.945 2,323,521 2.8640 4.00%
2009-07-21 0 0.375 0.370 0.375 0.370 0.385 5,964,000 2,246,795 0.3767 2.795 2.758 2.795 2.758 2.870 800,039 2.8084 -1.32%
2009-07-20 0 0.380 0.375 0.380 0.375 0.380 5,192,000 1,966,770 0.3788 2.833 2.795 2.833 2.795 2.833 696,479 2.8239 1.33%
2009-07-17 0 0.375 0.375 0.380 0.370 0.385 4,777,000 1,807,230 0.3783 2.795 2.795 2.833 2.758 2.870 640,809 2.8202 0.00%
2009-07-16 0 0.375 0.375 0.380 0.370 0.380 6,925,000 2,611,000 0.3770 2.795 2.795 2.833 2.758 2.833 928,952 2.8107 0.00%
2009-07-15 0 0.375 0.370 0.375 0.365 0.375 2,798,000 1,042,415 0.3726 2.795 2.758 2.795 2.721 2.795 375,337 2.7773 0.00%
2009-07-14 0 0.375 0.370 0.375 0.360 0.375 3,970,000 1,456,900 0.3670 2.795 2.758 2.795 2.684 2.795 532,555 2.7357 1.35%
2009-07-13 0 0.370 0.365 0.370 0.360 0.370 5,795,000 2,115,025 0.3650 2.758 2.721 2.758 2.684 2.758 777,369 2.7207 0.00%
2009-07-10 0 0.370 0.365 0.370 0.360 0.370 4,771,000 1,750,900 0.3670 2.758 2.721 2.758 2.684 2.758 640,005 2.7358 2.78%
2009-07-09 0 0.360 0.355 0.360 0.355 0.365 8,997,000 3,243,740 0.3605 2.684 2.646 2.684 2.646 2.721 1,206,900 2.6877 -2.70%
2009-07-08 0 0.370 0.365 0.370 0.360 0.370 3,325,000 1,209,800 0.3638 2.758 2.721 2.758 2.684 2.758 446,031 2.7124 0.00%
2009-07-07 0 0.370 0.370 0.375 0.370 0.380 1,969,000 733,450 0.3725 2.758 2.758 2.795 2.758 2.833 264,131 2.7768 -2.63%
2009-07-06 0 0.380 0.375 0.380 0.370 0.380 3,556,000 1,331,675 0.3745 2.833 2.795 2.833 2.758 2.833 477,019 2.7917 0.00%
2009-07-03 0 0.380 0.375 0.380 0.365 0.380 3,815,000 1,415,600 0.3711 2.833 2.795 2.833 2.721 2.833 511,762 2.7661 0.00%
2009-07-02 0 0.380 0.370 0.380 0.370 0.385 6,669,000 2,517,550 0.3775 2.833 2.758 2.833 2.758 2.870 894,611 2.8141 0.00%
2009-06-30 0 0.380 0.375 0.380 0.375 0.390 17,680,000 6,730,600 0.3807 2.833 2.795 2.833 2.795 2.907 2,371,679 2.8379 1.33%
2009-06-29 0 0.375 0.375 0.380 0.365 0.380 3,632,000 1,351,520 0.3721 2.795 2.795 2.833 2.721 2.833 487,214 2.7740 0.00%
2009-06-26 0 0.375 0.375 0.380 0.360 0.380 11,005,000 4,064,475 0.3693 2.795 2.795 2.833 2.684 2.833 1,476,263 2.7532 4.17%
2009-06-25 0 0.360 0.355 0.360 0.350 0.360 6,025,000 2,144,300 0.3559 2.684 2.646 2.684 2.609 2.684 808,222 2.6531 2.86%
2009-06-24 0 0.350 0.345 0.350 0.345 0.355 4,036,000 1,411,230 0.3497 2.609 2.572 2.609 2.572 2.646 541,408 2.6066 1.45%
2009-06-23 0 0.345 0.340 0.345 0.340 0.355 9,752,000 3,388,275 0.3474 2.572 2.535 2.572 2.535 2.646 1,308,179 2.5901 -4.17%
2009-06-22 0 0.360 0.355 0.360 0.355 0.365 3,790,000 1,364,125 0.3599 2.684 2.646 2.684 2.646 2.721 508,409 2.6831 -1.37%
2009-06-19 0 0.365 0.360 0.365 0.360 0.370 4,640,000 1,678,900 0.3618 2.721 2.684 2.721 2.684 2.758 622,432 2.6973 1.39%
2009-06-18 0 0.360 0.360 0.365 0.360 0.370 3,032,000 1,109,005 0.3658 2.684 2.684 2.721 2.684 2.758 406,727 2.7267 -2.70%
2009-06-17 0 0.370 0.365 0.370 0.355 0.375 5,225,000 1,895,925 0.3629 2.758 2.721 2.758 2.646 2.795 700,906 2.7050 0.00%
2009-06-16 0 0.370 0.365 0.370 0.355 0.375 7,691,000 2,798,315 0.3638 2.758 2.721 2.758 2.646 2.795 1,031,707 2.7123 -2.63%
2009-06-15 0 0.380 0.375 0.380 0.370 0.390 13,733,000 5,218,505 0.3800 2.833 2.795 2.833 2.758 2.907 1,842,210 2.8327 -2.56%
2009-06-12 0 0.390 0.390 0.395 0.390 0.435 39,342,000 16,291,830 0.4141 2.907 2.907 2.945 2.907 3.243 5,277,522 3.0870 -1.27%
2009-06-11 0 0.395 0.390 0.395 0.385 0.400 5,121,000 2,004,920 0.3915 2.945 2.907 2.945 2.870 2.982 686,955 2.9186 0.00%
2009-06-10 0 0.395 0.385 0.395 0.380 0.395 9,250,000 3,587,325 0.3878 2.945 2.870 2.945 2.833 2.945 1,240,839 2.8910 2.60%
2009-06-09 0 0.385 0.385 0.390 0.365 0.410 20,531,000 8,016,490 0.3905 2.870 2.870 2.907 2.721 3.056 2,754,125 2.9107 -6.10%
2009-06-08 0 0.410 0.410 0.415 0.405 0.420 13,509,000 5,576,755 0.4128 3.056 3.056 3.094 3.019 3.131 1,812,161 3.0774 -2.38%
2009-06-05 0 0.420 0.420 0.425 0.410 0.425 49,649,000 20,766,335 0.4183 3.131 3.131 3.168 3.056 3.168 6,660,152 3.1180 2.44%
2009-06-04 0 0.410 0.405 0.410 0.375 0.410 57,225,000 22,577,975 0.3945 3.056 3.019 3.056 2.795 3.056 7,676,432 2.9412 5.13%
2009-06-03 0 0.390 0.385 0.390 0.385 0.410 34,945,000 13,799,635 0.3949 2.907 2.870 2.907 2.870 3.056 4,687,688 2.9438 0.00%
2009-06-02 0 0.390 0.385 0.390 0.385 0.400 16,822,000 6,598,780 0.3923 2.907 2.870 2.907 2.870 2.982 2,256,583 2.9242 0.00%
2009-06-01 0 0.390 0.385 0.390 0.390 0.405 21,818,000 8,645,585 0.3963 2.907 2.870 2.907 2.907 3.019 2,926,770 2.9540 0.00%
2009-05-29 0 0.390 0.390 0.395 0.360 0.395 20,891,000 7,975,960 0.3818 2.907 2.907 2.945 2.684 2.945 2,802,418 2.8461 6.85%
2009-05-27 0 0.365 0.360 0.365 0.360 0.375 16,230,000 5,987,125 0.3689 2.721 2.684 2.721 2.684 2.795 2,177,169 2.7500 0.00%
2009-05-26 0 0.365 0.360 0.365 0.355 0.370 10,819,000 3,928,490 0.3631 2.721 2.684 2.721 2.646 2.758 1,451,312 2.7069 1.39%
2009-05-25 0 0.360 0.355 0.365 0.345 0.370 8,490,000 3,061,530 0.3606 2.684 2.646 2.721 2.572 2.758 1,138,889 2.6882 0.00%
2009-05-22 0 0.360 0.360 0.365 0.350 0.380 17,267,000 6,270,950 0.3632 2.684 2.684 2.721 2.609 2.833 2,316,277 2.7073 -2.70%
2009-05-21 0 0.370 0.370 0.375 0.350 0.370 12,623,000 4,558,945 0.3612 2.758 2.758 2.795 2.609 2.758 1,693,309 2.6923 2.20%
2009-05-20 0 0.370 0.370 0.375 0.365 0.385 10,352,000 3,875,720 0.3744 2.699 2.699 2.735 2.662 2.808 1,419,161 2.7310 0.00%
2009-05-19 0 0.370 0.370 0.375 0.350 0.385 28,599,000 10,652,060 0.3725 2.699 2.699 2.735 2.553 2.808 3,920,653 2.7169 7.25%
2009-05-18 0 0.345 0.345 0.350 0.320 0.350 20,399,000 6,903,200 0.3384 2.517 2.517 2.553 2.334 2.553 2,796,510 2.4685 6.15%
2009-05-15 0 0.325 0.325 0.330 0.320 0.335 11,577,000 3,816,160 0.3296 2.371 2.371 2.407 2.334 2.444 1,587,097 2.4045 1.56%
2009-05-14 0 0.320 0.315 0.320 0.315 0.325 12,729,000 4,045,200 0.3178 2.334 2.298 2.334 2.298 2.371 1,745,026 2.3181 -1.54%
2009-05-13 0 0.325 0.320 0.325 0.320 0.330 12,045,000 3,920,000 0.3254 2.371 2.334 2.371 2.334 2.407 1,651,256 2.3740 3.17%
2009-05-12 0 0.315 0.315 0.325 0.315 0.335 19,261,000 6,232,675 0.3236 2.298 2.298 2.371 2.298 2.444 2,640,501 2.3604 -3.08%
2009-05-11 0 0.325 0.325 0.330 0.310 0.350 55,823,000 18,383,450 0.3293 2.371 2.371 2.407 2.261 2.553 7,652,806 2.4022 4.84%
2009-05-08 0 0.310 0.305 0.310 0.295 0.310 22,675,000 6,923,765 0.3053 2.261 2.225 2.261 2.152 2.261 3,108,528 2.2273 1.64%
2009-05-07 0 0.305 0.300 0.305 0.295 0.325 59,564,000 18,405,410 0.3090 2.225 2.188 2.225 2.152 2.371 8,165,661 2.2540 -3.17%
2009-05-06 0 0.315 0.315 0.320 0.275 0.315 86,926,000 26,044,145 0.2996 2.298 2.298 2.334 2.006 2.298 11,916,733 2.1855 10.53%
2009-05-05 0 0.285 0.280 0.285 0.275 0.290 17,515,000 4,947,975 0.2825 2.079 2.042 2.079 2.006 2.115 2,401,141 2.0607 0.00%
2009-05-04 0 0.285 0.280 0.285 0.275 0.290 24,581,000 6,981,760 0.2840 2.079 2.042 2.079 2.006 2.115 3,369,823 2.0718 5.56%
2009-04-30 0 0.270 0.265 0.270 0.265 0.280 20,765,000 5,688,540 0.2739 1.970 1.933 1.970 1.933 2.042 2,846,685 1.9983 1.89%
2009-04-29 0 0.265 0.265 0.270 0.260 0.270 7,175,000 1,902,800 0.2652 1.933 1.933 1.970 1.897 1.970 983,625 1.9345 1.92%
2009-04-28 0 0.260 0.260 0.265 0.260 0.270 12,185,000 3,232,925 0.2653 1.897 1.897 1.933 1.897 1.970 1,670,448 1.9354 -1.89%
2009-04-27 0 0.265 0.265 0.270 0.265 0.280 14,381,000 3,896,960 0.2710 1.933 1.933 1.970 1.933 2.042 1,971,499 1.9766 -5.36%
2009-04-24 0 0.280 0.280 0.285 0.275 0.295 64,295,000 18,366,975 0.2857 2.042 2.042 2.079 2.006 2.152 8,814,237 2.0838 5.66%
2009-04-23 0 0.265 0.265 0.270 0.260 0.270 10,542,000 2,801,215 0.2657 1.933 1.933 1.970 1.897 1.970 1,445,209 1.9383 -1.85%
2009-04-22 0 0.270 0.265 0.270 0.265 0.285 19,792,000 5,465,625 0.2762 1.970 1.933 1.970 1.933 2.079 2,713,296 2.0144 -1.82%
2009-04-21 0 0.275 0.270 0.275 0.270 0.280 19,144,000 5,229,675 0.2732 2.006 1.970 2.006 1.970 2.042 2,624,461 1.9927 -3.51%
2009-04-20 0 0.285 0.280 0.285 0.275 0.290 19,517,000 5,514,220 0.2825 2.079 2.042 2.079 2.006 2.115 2,675,596 2.0609 0.00%
2009-04-17 0 0.285 0.285 0.290 0.285 0.305 19,435,000 5,694,175 0.2930 2.079 2.079 2.115 2.079 2.225 2,664,355 2.1372 -3.39%
2009-04-16 0 0.295 0.295 0.300 0.295 0.310 16,480,000 4,935,725 0.2995 2.152 2.152 2.188 2.152 2.261 2,259,252 2.1847 -1.67%
2009-04-15 0 0.300 0.300 0.305 0.285 0.305 27,026,000 8,036,235 0.2974 2.188 2.188 2.225 2.079 2.225 3,705,009 2.1690 1.69%
2009-04-14 0 0.295 0.290 0.295 0.275 0.300 33,788,000 9,783,560 0.2896 2.152 2.115 2.152 2.006 2.188 4,632,015 2.1122 3.51%
2009-04-09 0 0.285 0.285 0.290 0.280 0.300 33,602,000 9,756,780 0.2904 2.079 2.079 2.115 2.042 2.188 4,606,517 2.1180 3.64%
2009-04-08 0 0.275 0.275 0.285 0.260 0.285 36,180,000 9,873,525 0.2729 2.006 2.006 2.079 1.897 2.079 4,959,936 1.9907 1.85%
2009-04-07 0 0.270 0.265 0.270 0.260 0.280 34,412,000 9,292,185 0.2700 1.970 1.933 1.970 1.897 2.042 4,717,560 1.9697 5.88%
2009-04-06 0 0.255 0.255 0.260 0.250 0.265 27,597,000 7,143,940 0.2589 1.860 1.860 1.897 1.824 1.933 3,783,288 1.8883 2.00%
2009-04-03 0 0.250 0.250 0.255 0.250 0.260 14,285,000 3,652,325 0.2557 1.824 1.824 1.860 1.824 1.897 1,958,338 1.8650 -3.85%
2009-04-02 0 0.260 0.255 0.260 0.249 0.260 26,625,000 6,745,420 0.2533 1.897 1.860 1.897 1.816 1.897 3,650,036 1.8480 1.96%
2009-04-01 0 0.255 0.255 0.260 0.255 0.265 10,685,000 2,748,325 0.2572 1.860 1.860 1.897 1.860 1.933 1,464,813 1.8762 0.00%
2009-03-31 0 0.255 0.255 0.260 0.248 0.265 19,273,000 4,914,275 0.2550 1.860 1.860 1.897 1.809 1.933 2,642,146 1.8600 0.00%
2009-03-30 0 0.255 0.255 0.260 0.245 0.275 93,760,000 24,179,445 0.2579 1.860 1.860 1.897 1.787 2.006 12,853,610 1.8811 8.51%
2009-03-27 0 0.235 0.234 0.235 0.231 0.250 55,760,000 13,233,975 0.2373 1.714 1.707 1.714 1.685 1.824 7,644,169 1.7313 -3.69%
2009-03-26 0 0.244 0.243 0.244 0.239 0.255 34,938,780 8,639,816 0.2473 1.780 1.773 1.780 1.743 1.860 4,789,777 1.8038 0.00%
2009-03-25 0 0.244 0.242 0.244 0.238 0.249 20,715,000 5,016,975 0.2422 1.780 1.765 1.780 1.736 1.816 2,839,831 1.7666 0.41%
2009-03-24 0 0.243 0.244 0.245 0.243 0.255 11,715,000 2,888,400 0.2466 1.773 1.780 1.787 1.773 1.860 1,606,016 1.7985 -2.02%
2009-03-23 0 0.248 0.248 0.250 0.245 0.255 8,296,000 2,075,880 0.2502 1.809 1.809 1.824 1.787 1.860 1,137,303 1.8253 -0.40%
2009-03-20 0 0.249 0.249 0.250 0.246 0.255 7,000,000 1,753,315 0.2505 1.816 1.816 1.824 1.794 1.860 959,634 1.8271 -0.40%
2009-03-19 0 0.250 0.250 0.260 0.250 0.280 34,321,000 9,057,040 0.2639 1.824 1.824 1.897 1.824 2.042 4,705,085 1.9249 1.63%
2009-03-18 0 0.246 0.245 0.246 0.230 0.250 14,465,000 3,532,715 0.2442 1.794 1.787 1.794 1.678 1.824 1,983,015 1.7815 6.96%
2009-03-17 0 0.230 0.229 0.230 0.225 0.239 16,350,000 3,779,320 0.2312 1.678 1.670 1.678 1.641 1.743 2,241,430 1.6861 -3.36%
2009-03-16 0 0.238 0.237 0.238 0.238 0.244 5,925,000 1,417,705 0.2393 1.736 1.729 1.736 1.736 1.780 812,262 1.7454 0.00%
2009-03-13 0 0.238 0.238 0.239 0.233 0.240 8,544,000 2,025,960 0.2371 1.736 1.736 1.743 1.700 1.751 1,171,302 1.7297 2.15%
2009-03-12 0 0.233 0.233 0.239 0.232 0.240 5,780,000 1,363,885 0.2360 1.700 1.700 1.743 1.692 1.751 792,383 1.7212 -1.69%
2009-03-11 0 0.237 0.237 0.238 0.229 0.240 4,605,000 1,083,705 0.2353 1.729 1.729 1.736 1.670 1.751 631,302 1.7166 -1.25%
2009-03-10 0 0.240 0.242 0.243 0.239 0.244 2,752,000 662,640 0.2408 1.751 1.765 1.773 1.743 1.780 377,273 1.7564 0.00%
2009-03-09 0 0.240 0.237 0.240 0.237 0.247 2,730,000 654,450 0.2397 1.751 1.729 1.751 1.729 1.802 374,257 1.7487 -2.83%
2009-03-06 0 0.247 0.244 0.247 0.235 0.247 6,945,000 1,698,000 0.2445 1.802 1.780 1.802 1.714 1.802 952,094 1.7834 1.23%
2009-03-05 0 0.244 0.242 0.244 0.241 0.255 5,076,990 1,245,838 0.2454 1.780 1.765 1.780 1.758 1.860 696,007 1.7900 -2.01%
2009-03-04 0 0.249 0.246 0.255 0.246 0.250 7,317,000 1,817,730 0.2484 1.816 1.794 1.860 1.794 1.824 1,003,092 1.8121 0.00%
2009-03-03 0 0.249 0.246 0.249 0.240 0.249 4,160,000 1,015,505 0.2441 1.816 1.794 1.816 1.751 1.816 570,297 1.7807 2.05%
2009-03-02 0 0.244 0.244 0.250 0.241 0.250 2,305,000 572,005 0.2482 1.780 1.780 1.824 1.758 1.824 315,994 1.8102 -4.31%
2009-02-27 0 0.255 0.250 0.255 0.246 0.255 2,990,000 745,150 0.2492 1.860 1.824 1.860 1.794 1.860 409,901 1.8179 3.66%
2009-02-26 0 0.246 0.249 0.250 0.245 0.255 1,340,000 330,445 0.2466 1.794 1.816 1.824 1.787 1.860 183,701 1.7988 -1.60%
2009-02-25 0 0.250 0.246 0.255 0.245 0.250 1,465,000 364,660 0.2489 1.824 1.794 1.860 1.787 1.824 200,838 1.8157 0.00%
2009-02-24 0 0.250 0.245 0.250 0.241 0.250 3,810,000 941,990 0.2472 1.824 1.787 1.824 1.758 1.824 522,315 1.8035 -1.96%
2009-02-23 0 0.255 0.250 0.255 0.249 0.255 2,725,000 684,550 0.2512 1.860 1.824 1.860 1.816 1.860 373,572 1.8324 2.00%
2009-02-20 0 0.250 0.249 0.255 0.245 0.265 13,270,000 3,353,525 0.2527 1.824 1.816 1.860 1.787 1.933 1,819,192 1.8434 -5.66%
2009-02-19 0 0.265 0.265 0.270 0.260 0.265 2,420,000 641,150 0.2649 1.933 1.933 1.970 1.897 1.933 331,759 1.9326 0.00%
2009-02-18 0 0.265 0.260 0.265 0.260 0.270 7,331,000 1,935,765 0.2641 1.933 1.897 1.933 1.897 1.970 1,005,011 1.9261 0.00%
2009-02-17 0 0.265 0.265 0.270 0.265 0.275 2,655,000 715,100 0.2693 1.933 1.933 1.970 1.933 2.006 363,975 1.9647 -3.64%
2009-02-16 0 0.275 0.270 0.275 0.270 0.280 4,035,000 1,105,000 0.2739 2.006 1.970 2.006 1.970 2.042 553,160 1.9976 -1.79%
2009-02-13 0 0.280 0.275 0.280 0.275 0.285 7,810,000 2,187,600 0.2801 2.042 2.006 2.042 2.006 2.079 1,070,677 2.0432 0.00%
2009-02-12 0 0.280 0.275 0.280 0.275 0.285 2,530,000 707,825 0.2798 2.042 2.006 2.042 2.006 2.079 346,839 2.0408 -1.75%
2009-02-11 0 0.285 0.280 0.285 0.280 0.290 4,907,000 1,395,320 0.2844 2.079 2.042 2.079 2.042 2.115 672,703 2.0742 -3.39%
2009-02-10 0 0.295 0.290 0.295 0.290 0.295 1,790,000 522,175 0.2917 2.152 2.115 2.152 2.115 2.152 245,392 2.1279 1.72%
2009-02-09 0 0.290 0.290 0.295 0.290 0.305 8,291,000 2,485,305 0.2998 2.115 2.115 2.152 2.115 2.225 1,136,618 2.1866 -1.69%
2009-02-06 0 0.295 0.290 0.295 0.295 0.300 3,355,000 994,200 0.2963 2.152 2.115 2.152 2.152 2.188 459,939 2.1616 -1.67%
2009-02-05 0 0.300 0.290 0.300 0.295 0.305 7,465,000 2,229,100 0.2986 2.188 2.115 2.188 2.152 2.225 1,023,381 2.1782 1.69%
2009-02-04 0 0.295 0.295 0.300 0.280 0.295 6,340,000 1,840,300 0.2903 2.152 2.152 2.188 2.042 2.152 869,154 2.1173 3.51%
2009-02-03 0 0.285 0.285 0.290 0.275 0.290 2,300,000 650,925 0.2830 2.079 2.079 2.115 2.006 2.115 315,308 2.0644 1.79%
2009-02-02 0 0.280 0.275 0.280 0.275 0.290 1,575,000 444,400 0.2822 2.042 2.006 2.042 2.006 2.115 215,918 2.0582 0.00%
2009-01-30 0 0.280 0.280 0.285 0.275 0.285 2,175,000 612,300 0.2815 2.042 2.042 2.079 2.006 2.079 298,172 2.0535 1.82%
2009-01-29 0 0.275 0.275 0.280 0.275 0.285 1,350,000 375,050 0.2778 2.006 2.006 2.042 2.006 2.079 185,072 2.0265 0.00%
2009-01-23 0 0.275 0.270 0.275 0.270 0.280 925,000 253,325 0.2739 2.006 1.970 2.006 1.970 2.042 126,809 1.9977 -1.79%
2009-01-22 0 0.280 0.270 0.280 0.270 0.280 880,000 242,450 0.2755 2.042 1.970 2.042 1.970 2.042 120,640 2.0097 0.00%
2009-01-21 0 0.280 0.270 0.280 0.270 0.280 1,607,000 441,585 0.2748 2.042 1.970 2.042 1.970 2.042 220,305 2.0044 0.00%
2009-01-20 0 0.280 0.280 0.285 0.275 0.280 1,190,000 331,800 0.2788 2.042 2.042 2.079 2.006 2.042 163,138 2.0339 0.00%
2009-01-19 0 0.280 0.280 0.285 0.280 0.290 1,260,000 357,525 0.2838 2.042 2.042 2.079 2.042 2.115 172,734 2.0698 0.00%
2009-01-16 0 0.280 0.275 0.280 0.275 0.285 4,921,000 1,371,585 0.2787 2.042 2.006 2.042 2.006 2.079 674,623 2.0331 -1.75%
2009-01-15 0 0.285 0.280 0.285 0.275 0.290 1,745,000 490,125 0.2809 2.079 2.042 2.079 2.006 2.115 239,223 2.0488 -1.72%
2009-01-14 0 0.290 0.290 0.295 0.290 0.295 1,810,000 529,475 0.2925 2.115 2.115 2.152 2.115 2.152 248,134 2.1338 1.75%
2009-01-13 0 0.285 0.280 0.285 0.285 0.295 3,700,000 1,064,825 0.2878 2.079 2.042 2.079 2.079 2.152 507,235 2.0993 -1.72%
2009-01-12 0 0.290 0.290 0.295 0.290 0.300 1,436,000 426,280 0.2969 2.115 2.115 2.152 2.115 2.188 196,862 2.1654 -4.92%
2009-01-09 0 0.305 0.300 0.305 0.300 0.310 2,390,000 728,225 0.3047 2.225 2.188 2.225 2.188 2.261 327,646 2.2226 0.00%
2009-01-08 0 0.305 0.300 0.305 0.305 0.315 3,550,000 1,099,575 0.3097 2.225 2.188 2.225 2.225 2.298 486,671 2.2594 -4.69%
2009-01-07 0 0.320 0.320 0.325 0.310 0.340 16,895,000 5,444,845 0.3223 2.334 2.334 2.371 2.261 2.480 2,316,145 2.3508 -1.54%
2009-01-06 0 0.325 0.325 0.330 0.305 0.340 10,034,027 3,231,709 0.3221 2.371 2.371 2.407 2.225 2.480 1,375,570 2.3494 6.56%
2009-01-05 0 0.305 0.305 0.310 0.300 0.310 6,245,000 1,895,275 0.3035 2.225 2.225 2.261 2.188 2.261 856,130 2.2138 1.67%
2009-01-02 0 0.300 0.300 0.305 0.300 0.310 2,310,000 699,900 0.3030 2.188 2.188 2.225 2.188 2.261 316,679 2.2101 0.00%
2008-12-31 0 0.300 0.300 0.305 0.295 0.300 822,000 246,185 0.2995 2.188 2.188 2.225 2.152 2.188 112,688 2.1847 0.00%
2008-12-30 0 0.300 0.295 0.300 0.295 0.310 1,670,000 499,250 0.2990 2.188 2.152 2.188 2.152 2.261 228,941 2.1807 -1.64%
2008-12-29 0 0.305 0.305 0.310 0.300 0.315 1,393,000 427,165 0.3067 2.225 2.225 2.261 2.188 2.298 190,967 2.2369 -1.61%
2008-12-24 0 0.310 0.305 0.310 0.300 0.310 1,012,000 308,060 0.3044 2.261 2.225 2.261 2.188 2.261 138,736 2.2205 3.33%
2008-12-23 0 0.300 0.300 0.305 0.290 0.320 7,390,000 2,222,700 0.3008 2.188 2.188 2.225 2.115 2.334 1,013,099 2.1940 -4.76%
2008-12-22 0 0.315 0.310 0.315 0.310 0.320 4,623,000 1,455,635 0.3149 2.298 2.261 2.298 2.261 2.334 633,770 2.2968 1.61%
2008-12-19 0 0.310 0.305 0.310 0.305 0.315 4,285,000 1,326,600 0.3096 2.261 2.225 2.261 2.225 2.298 587,433 2.2583 0.00%
2008-12-18 0 0.310 0.305 0.310 0.305 0.320 1,188,000 367,165 0.3091 2.261 2.225 2.261 2.225 2.334 162,864 2.2544 -1.59%
2008-12-17 0 0.315 0.315 0.320 0.300 0.325 8,987,000 2,799,375 0.3115 2.298 2.298 2.334 2.188 2.371 1,232,033 2.2722 0.00%
2008-12-16 0 0.315 0.310 0.315 0.290 0.315 8,026,000 2,439,655 0.3040 2.298 2.261 2.298 2.115 2.298 1,100,289 2.2173 5.00%
2008-12-15 0 0.300 0.300 0.305 0.300 0.350 26,906,000 8,718,780 0.3240 2.188 2.188 2.225 2.188 2.553 3,688,558 2.3637 0.00%
2008-12-12 0 0.300 0.290 0.300 0.280 0.310 7,175,000 2,105,300 0.2934 2.188 2.115 2.188 2.042 2.261 983,625 2.1403 -3.23%
2008-12-11 0 0.310 0.305 0.310 0.295 0.325 12,170,000 3,767,050 0.3095 2.261 2.225 2.261 2.152 2.371 1,668,392 2.2579 3.33%
2008-12-10 0 0.300 0.295 0.300 0.290 0.300 4,575,000 1,365,175 0.2984 2.188 2.152 2.188 2.115 2.188 627,189 2.1767 0.00%
2008-12-09 0 0.300 0.295 0.300 0.290 0.305 4,670,000 1,390,925 0.2978 2.188 2.152 2.188 2.115 2.225 640,213 2.1726 0.00%
2008-12-08 0 0.300 0.295 0.300 0.290 0.300 5,842,000 1,731,375 0.2964 2.188 2.152 2.188 2.115 2.188 800,883 2.1618 1.69%
2008-12-05 0 0.295 0.290 0.295 0.285 0.295 1,083,000 317,460 0.2931 2.152 2.115 2.152 2.079 2.152 148,469 2.1382 3.51%
2008-12-04 0 0.285 0.285 0.290 0.280 0.295 2,110,000 610,050 0.2891 2.079 2.079 2.115 2.042 2.152 289,261 2.1090 -3.39%
2008-12-03 0 0.295 0.285 0.290 0.280 0.295 2,856,000 829,215 0.2903 2.152 2.079 2.115 2.042 2.152 391,531 2.1179 5.36%
2008-12-02 0 0.280 0.275 0.280 0.275 0.285 755,000 211,175 0.2797 2.042 2.006 2.042 2.006 2.079 103,503 2.0403 -1.75%
2008-12-01 0 0.285 0.280 0.290 0.260 0.290 3,586,000 986,825 0.2752 2.079 2.042 2.115 1.897 2.115 491,607 2.0073 9.62%
2008-11-28 0 0.260 0.255 0.260 0.255 0.275 2,920,000 766,750 0.2626 1.897 1.860 1.897 1.860 2.006 400,304 1.9154 -3.70%
2008-11-27 0 0.270 0.270 0.280 0.270 0.290 2,375,000 665,175 0.2801 1.970 1.970 2.042 1.970 2.115 325,590 2.0430 -3.57%
2008-11-26 0 0.280 0.275 0.285 0.280 0.285 643,333 180,500 0.2806 2.042 2.006 2.079 2.042 2.079 88,195 2.0466 -1.75%
2008-11-25 0 0.285 0.280 0.285 0.280 0.300 1,253,000 361,435 0.2885 2.079 2.042 2.079 2.042 2.188 171,774 2.1041 1.79%
2008-11-24 0 0.280 0.280 0.285 0.275 0.295 1,014,000 286,285 0.2823 2.042 2.042 2.079 2.006 2.152 139,010 2.0595 -5.08%
2008-11-21 0 0.295 0.290 0.295 0.280 0.300 1,160,000 343,150 0.2958 2.152 2.115 2.152 2.042 2.188 159,025 2.1578 0.00%
2008-11-20 0 0.295 0.280 0.295 0.275 0.300 2,245,000 658,075 0.2931 2.152 2.042 2.152 2.006 2.188 307,768 2.1382 1.72%
2008-11-19 0 0.290 0.290 0.305 0.285 0.305 1,418,000 421,310 0.2971 2.115 2.115 2.225 2.079 2.225 194,394 2.1673 -1.69%
2008-11-18 0 0.295 0.290 0.295 0.285 0.320 2,410,000 714,825 0.2966 2.152 2.115 2.152 2.079 2.334 330,388 2.1636 0.00%
2008-11-17 0 0.295 0.295 0.300 0.260 0.335 3,799,000 1,156,025 0.3043 2.152 2.152 2.188 1.897 2.444 520,807 2.2197 -10.61%
2008-11-14 0 0.330 0.325 0.330 0.325 0.365 4,720,000 1,605,880 0.3402 2.407 2.371 2.407 2.371 2.662 647,067 2.4818 -2.94%
2008-11-13 0 0.340 0.335 0.340 0.325 0.340 3,802,000 1,264,600 0.3326 2.480 2.444 2.480 2.371 2.480 521,218 2.4262 -1.45%
2008-11-12 0 0.345 0.340 0.345 0.300 0.370 12,995,000 4,296,000 0.3306 2.517 2.480 2.517 2.188 2.699 1,781,492 2.4115 15.00%
2008-11-11 0 0.300 0.295 0.300 0.300 0.315 3,957,000 1,216,755 0.3075 2.188 2.152 2.188 2.188 2.298 542,467 2.2430 -3.23%
2008-11-10 0 0.310 0.305 0.310 0.290 0.315 4,030,000 1,194,075 0.2963 2.261 2.225 2.261 2.115 2.298 552,475 2.1613 8.77%
2008-11-07 0 0.285 0.280 0.285 0.260 0.285 1,167,000 326,075 0.2794 2.079 2.042 2.079 1.897 2.079 159,985 2.0382 3.64%
2008-11-06 0 0.275 0.270 0.275 0.270 0.285 2,087,000 577,800 0.2769 2.006 1.970 2.006 1.970 2.079 286,108 2.0195 -5.17%
2008-11-05 0 0.290 0.280 0.290 0.275 0.290 7,761,067 2,211,018 0.2849 2.115 2.042 2.115 2.006 2.115 1,063,969 2.0781 7.41%
2008-11-04 0 0.270 0.270 0.280 0.265 0.280 1,461,000 397,120 0.2718 1.970 1.970 2.042 1.933 2.042 200,289 1.9827 -3.57%
2008-11-03 0 0.280 0.270 0.280 0.270 0.290 3,024,000 844,995 0.2794 2.042 1.970 2.042 1.970 2.115 414,562 2.0383 0.00%
2008-10-31 0 0.280 0.275 0.280 0.270 0.285 1,553,000 429,950 0.2769 2.042 2.006 2.042 1.970 2.079 212,902 2.0195 1.82%
2008-10-30 0 0.275 0.270 0.275 0.260 0.290 5,752,000 1,559,305 0.2711 2.006 1.970 2.006 1.897 2.115 788,545 1.9774 5.77%
2008-10-29 0 0.260 0.255 0.260 0.250 0.265 1,970,000 502,750 0.2552 1.897 1.860 1.897 1.824 1.933 270,068 1.8616 6.12%
2008-10-28 0 0.245 0.240 0.245 0.230 0.250 1,625,000 383,135 0.2358 1.787 1.751 1.787 1.678 1.824 222,772 1.7199 6.52%
2008-10-27 0 0.230 0.222 0.248 0.225 0.270 1,800,000 451,985 0.2511 1.678 1.619 1.809 1.641 1.970 246,763 1.8317 -14.81%
2008-10-24 0 0.270 0.265 0.270 0.250 0.285 3,280,000 877,195 0.2674 1.970 1.933 1.970 1.824 2.079 449,657 1.9508 0.00%
2008-10-23 0 0.270 0.255 0.270 0.248 0.285 7,763,000 2,032,695 0.2618 1.970 1.860 1.970 1.809 2.079 1,064,234 1.9100 -5.26%
2008-10-22 0 0.285 0.275 0.285 0.270 0.310 2,785,000 823,725 0.2958 2.079 2.006 2.079 1.970 2.261 381,797 2.1575 -8.06%
2008-10-21 0 0.310 0.310 0.315 0.300 0.330 3,599,000 1,131,345 0.3143 2.261 2.261 2.298 2.188 2.407 493,389 2.2930 -3.12%
2008-10-20 0 0.320 0.305 0.320 0.300 0.320 5,335,000 1,650,800 0.3094 2.334 2.225 2.334 2.188 2.334 731,378 2.2571 1.59%
2008-10-17 0 0.315 0.315 0.325 0.305 0.320 2,030,000 638,525 0.3145 2.298 2.298 2.371 2.225 2.334 278,294 2.2944 0.00%
2008-10-16 0 0.315 0.315 0.320 0.310 0.335 13,442,000 4,311,605 0.3208 2.298 2.298 2.334 2.261 2.444 1,842,771 2.3397 -4.55%
2008-10-15 0 0.330 0.325 0.330 0.330 0.355 2,667,000 895,890 0.3359 2.407 2.371 2.407 2.407 2.590 365,620 2.4503 -5.71%
2008-10-14 0 0.350 0.350 0.355 0.340 0.355 2,577,000 900,200 0.3493 2.553 2.553 2.590 2.480 2.590 353,282 2.5481 6.06%
2008-10-13 0 0.330 0.325 0.335 0.300 0.340 2,746,000 881,450 0.3210 2.407 2.371 2.444 2.188 2.480 376,451 2.3415 -2.94%
2008-10-10 0 0.340 0.335 0.340 0.325 0.365 4,393,000 1,511,365 0.3440 2.480 2.444 2.480 2.371 2.662 602,239 2.5096 -11.69%
2008-10-09 0 0.385 0.385 0.390 0.370 0.395 1,345,000 517,425 0.3847 2.808 2.808 2.845 2.699 2.881 184,387 2.8062 -2.53%
2008-10-08 0 0.395 0.365 0.395 0.360 0.405 5,111,000 1,989,075 0.3892 2.881 2.662 2.881 2.626 2.954 700,670 2.8388 -3.66%
2008-10-06 0 0.410 0.405 0.410 0.400 0.440 1,100,000 457,250 0.4157 2.991 2.954 2.991 2.918 3.210 150,800 3.0322 -8.89%
2008-10-03 0 0.450 0.430 0.460 0.425 0.450 1,390,000 602,325 0.4333 3.283 3.137 3.355 3.100 3.283 190,556 3.1609 3.45%
2008-10-02 0 0.435 0.410 0.435 0.400 0.435 1,604,000 669,815 0.4176 3.173 2.991 3.173 2.918 3.173 219,893 3.0461 8.75%
2008-09-30 0 0.400 0.400 0.425 0.380 0.410 5,260,000 2,082,975 0.3960 2.918 2.918 3.100 2.772 2.991 721,096 2.8886 -6.98%
2008-09-29 0 0.430 0.425 0.445 0.430 0.470 1,770,000 799,340 0.4516 3.137 3.100 3.246 3.137 3.428 242,650 3.2942 -6.52%
2008-09-26 0 0.460 0.445 0.460 0.445 0.470 1,754,000 803,435 0.4581 3.355 3.246 3.355 3.246 3.428 240,457 3.3413 1.10%
2008-09-25 0 0.455 0.455 0.460 0.450 0.470 1,937,000 889,535 0.4592 3.319 3.319 3.355 3.283 3.428 265,544 3.3499 4.60%
2008-09-24 0 0.435 0.435 0.440 0.415 0.435 2,661,000 1,138,775 0.4280 3.173 3.173 3.210 3.027 3.173 364,798 3.1217 4.82%
2008-09-23 0 0.415 0.410 0.415 0.400 0.420 1,820,000 752,875 0.4137 3.027 2.991 3.027 2.918 3.064 249,505 3.0175 -1.19%
2008-09-22 0 0.420 0.415 0.420 0.410 0.430 3,116,000 1,307,725 0.4197 3.064 3.027 3.064 2.991 3.137 427,174 3.0613 5.00%
2008-09-19 0 0.400 0.400 0.415 0.390 0.430 11,087,000 4,527,210 0.4083 2.918 2.918 3.027 2.845 3.137 1,519,923 2.9786 9.59%
2008-09-18 0 0.365 0.360 0.365 0.325 0.400 7,694,000 2,769,700 0.3600 2.662 2.626 2.662 2.371 2.918 1,054,775 2.6259 -8.75%
2008-09-17 0 0.400 0.400 0.415 0.400 0.450 3,664,000 1,552,510 0.4237 2.918 2.918 3.027 2.918 3.283 502,300 3.0908 -10.11%
2008-09-16 0 0.445 0.440 0.445 0.415 0.450 4,289,000 1,860,270 0.4337 3.246 3.210 3.246 3.027 3.283 587,981 3.1638 -8.25%
2008-09-12 0 0.485 0.480 0.485 0.480 0.490 4,042,500 1,953,333 0.4832 3.538 3.501 3.538 3.501 3.574 554,189 3.5247 0.00%
2008-09-11 0 0.485 0.485 0.490 0.485 0.510 3,405,500 1,680,865 0.4936 3.538 3.538 3.574 3.538 3.720 466,862 3.6003 -3.00%
2008-09-10 0 0.500 0.495 0.500 0.485 0.510 5,285,000 2,649,075 0.5012 3.647 3.611 3.647 3.538 3.720 724,524 3.6563 -3.85%
2008-09-09 0 0.520 0.510 0.520 0.510 0.540 4,242,000 2,196,780 0.5179 3.793 3.720 3.793 3.720 3.939 581,538 3.7775 -1.89%
2008-09-08 0 0.530 0.530 0.540 0.530 0.560 3,318,000 1,796,200 0.5414 3.866 3.866 3.939 3.866 4.085 454,866 3.9489 -3.64%
2008-09-05 0 0.550 0.540 0.550 0.530 0.550 3,363,000 1,827,350 0.5434 4.012 3.939 4.012 3.866 4.012 461,036 3.9636 -3.51%
2008-09-04 0 0.570 0.570 0.580 0.560 0.600 6,291,000 3,620,030 0.5754 4.158 4.158 4.231 4.085 4.377 862,437 4.1974 -1.72%
2008-09-03 0 0.580 0.570 0.580 0.550 0.710 44,630,000 28,452,160 0.6375 4.231 4.158 4.231 4.012 5.179 6,118,351 4.6503 7.41%
2008-09-02 0 0.540 0.540 0.550 0.540 0.570 5,660,000 3,086,450 0.5453 3.939 3.939 4.012 3.939 4.158 775,933 3.9777 -5.26%
2008-09-01 0 0.570 0.560 0.570 0.550 0.580 3,619,000 2,046,720 0.5655 4.158 4.085 4.158 4.012 4.231 496,131 4.1254 3.64%
2008-08-29 0 0.550 0.540 0.550 0.540 0.560 2,492,000 1,370,690 0.5500 4.012 3.939 4.012 3.939 4.085 341,630 4.0122 -1.79%
2008-08-28 0 0.560 0.550 0.560 0.540 0.570 1,746,000 966,310 0.5534 4.085 4.012 4.085 3.939 4.158 239,360 4.0371 3.70%
2008-08-27 0 0.540 0.540 0.550 0.530 0.550 1,640,000 885,600 0.5400 3.939 3.939 4.012 3.866 4.012 224,829 3.9390 1.89%
2008-08-26 0 0.530 0.520 0.530 0.520 0.540 1,317,000 698,140 0.5301 3.866 3.793 3.866 3.793 3.939 180,548 3.8668 -3.64%
2008-08-25 0 0.550 0.540 0.560 0.550 0.570 1,504,708 836,242 0.5558 4.012 3.939 4.085 4.012 4.158 206,281 4.0539 -1.79%
2008-08-21 0 0.560 0.550 0.560 0.560 0.580 956,000 545,720 0.5708 4.085 4.012 4.085 4.085 4.231 131,059 4.1639 -3.45%
2008-08-20 0 0.580 0.570 0.580 0.510 0.580 3,760,000 2,090,350 0.5559 4.231 4.158 4.231 3.720 4.231 515,460 4.0553 11.54%
2008-08-19 0 0.520 0.520 0.530 0.510 0.580 4,904,000 2,627,370 0.5358 3.793 3.793 3.866 3.720 4.231 672,292 3.9081 -13.33%
2008-08-18 0 0.600 0.580 0.600 0.570 0.620 1,687,000 1,001,300 0.5935 4.377 4.231 4.377 4.158 4.523 231,272 4.3295 1.69%
2008-08-15 0 0.590 0.590 0.610 0.580 0.600 971,000 573,700 0.5908 4.304 4.304 4.450 4.231 4.377 133,115 4.3098 0.00%
2008-08-14 0 0.590 0.580 0.590 0.560 0.610 2,278,000 1,324,810 0.5816 4.304 4.231 4.304 4.085 4.450 312,292 4.2422 -3.28%
2008-08-13 0 0.610 0.600 0.610 0.580 0.630 9,575,000 5,769,470 0.6026 4.450 4.377 4.450 4.231 4.596 1,312,642 4.3953 -7.58%
2008-08-12 0 0.660 0.650 0.660 0.640 0.690 4,165,000 2,797,080 0.6716 4.814 4.741 4.814 4.668 5.033 570,982 4.8987 -1.49%
2008-08-11 0 0.670 0.660 0.680 0.640 0.670 4,384,000 2,875,530 0.6559 4.887 4.814 4.960 4.668 4.887 601,005 4.7845 3.08%
2008-08-08 0 0.650 0.650 0.660 0.630 0.650 2,772,000 1,789,790 0.6457 4.741 4.741 4.814 4.596 4.741 380,015 4.7098 -1.52%
2008-08-07 0 0.660 0.650 0.660 0.640 0.660 2,478,000 1,608,540 0.6491 4.814 4.741 4.814 4.668 4.814 339,710 4.7350 1.54%
2008-08-05 0 0.650 0.640 0.650 0.640 0.700 5,601,000 3,678,410 0.6567 4.741 4.668 4.741 4.668 5.106 767,844 4.7906 -4.41%
2008-08-04 0 0.680 0.680 0.690 0.680 0.700 305,000 208,940 0.6850 4.960 4.960 5.033 4.960 5.106 41,813 4.9971 0.00%
2008-08-01 0 0.680 0.680 0.690 0.660 0.690 2,023,000 1,360,950 0.6727 4.960 4.960 5.033 4.814 5.033 277,334 4.9073 -1.45%
2008-07-31 0 0.690 0.670 0.690 0.670 0.710 4,032,000 2,757,090 0.6838 5.033 4.887 5.033 4.887 5.179 552,749 4.9880 -1.43%
2008-07-30 0 0.700 0.690 0.700 0.690 0.710 1,167,000 816,140 0.6993 5.106 5.033 5.106 5.033 5.179 159,985 5.1014 0.00%
2008-07-29 0 0.700 0.690 0.700 0.690 0.700 1,265,000 878,000 0.6941 5.106 5.033 5.106 5.033 5.106 173,420 5.0629 0.00%
2008-07-28 0 0.700 0.700 0.710 0.700 0.720 934,000 656,180 0.7025 5.106 5.106 5.179 5.106 5.252 128,043 5.1247 0.00%
2008-07-25 0 0.700 0.700 0.710 0.700 0.720 2,085,000 1,467,550 0.7039 5.106 5.106 5.179 5.106 5.252 285,834 5.1343 0.00%
2008-07-24 0 0.700 0.700 0.710 0.700 0.750 4,512,000 3,231,970 0.7163 5.106 5.106 5.179 5.106 5.471 618,553 5.2251 -4.11%
2008-07-23 0 0.730 0.730 0.740 0.710 0.740 1,087,000 791,760 0.7284 5.325 5.325 5.398 5.179 5.398 149,017 5.3132 0.00%
2008-07-22 0 0.730 0.720 0.730 0.700 0.750 1,819,000 1,322,450 0.7270 5.325 5.252 5.325 5.106 5.471 249,368 5.3032 4.29%
2008-07-21 0 0.700 0.700 0.710 0.690 0.710 763,000 534,580 0.7006 5.106 5.106 5.179 5.033 5.179 104,600 5.1107 1.45%
2008-07-18 0 0.690 0.690 0.710 0.690 0.720 1,732,500 1,233,045 0.7117 5.033 5.033 5.179 5.033 5.252 237,509 5.1916 -4.17%
2008-07-17 0 0.720 0.700 0.720 0.700 0.720 1,092,000 772,320 0.7073 5.252 5.106 5.252 5.106 5.252 149,703 5.1590 4.35%
2008-07-16 0 0.690 0.690 0.700 0.680 0.700 584,000 402,140 0.6886 5.033 5.033 5.106 4.960 5.106 80,061 5.0229 0.00%
2008-07-15 0 0.690 0.680 0.690 0.670 0.700 2,379,500 1,625,580 0.6832 5.033 4.960 5.033 4.887 5.106 326,207 4.9833 -1.43%
2008-07-14 0 0.700 0.700 0.720 0.700 0.720 1,212,000 864,050 0.7129 5.106 5.106 5.252 5.106 5.252 166,154 5.2003 -1.41%
2008-07-11 0 0.710 0.710 0.730 0.700 0.720 3,047,000 2,160,340 0.7090 5.179 5.179 5.325 5.106 5.252 417,715 5.1718 1.43%
2008-07-10 0 0.700 0.690 0.700 0.680 0.730 11,003,000 7,745,700 0.7040 5.106 5.033 5.106 4.960 5.325 1,508,407 5.1350 2.94%
2008-07-09 0 0.680 0.680 0.690 0.670 0.700 2,483,000 1,693,060 0.6819 4.960 4.960 5.033 4.887 5.106 340,396 4.9738 -1.45%
2008-07-08 0 0.690 0.680 0.690 0.670 0.700 735,000 504,000 0.6857 5.033 4.960 5.033 4.887 5.106 100,762 5.0019 -1.43%
2008-07-07 0 0.700 0.690 0.710 0.700 0.710 905,000 638,430 0.7054 5.106 5.033 5.179 5.106 5.179 124,067 5.1459 -1.41%
2008-07-04 0 0.710 0.710 0.720 0.700 0.710 1,056,000 746,270 0.7067 5.179 5.179 5.252 5.106 5.179 144,768 5.1550 1.43%
2008-07-03 0 0.700 0.700 0.710 0.700 0.720 2,743,000 1,934,990 0.7054 5.106 5.106 5.179 5.106 5.252 376,039 5.1457 -2.78%
2008-07-02 0 0.720 0.700 0.720 0.700 0.740 2,528,320 1,809,447 0.7157 5.252 5.106 5.252 5.106 5.398 346,609 5.2204 -1.37%
2008-06-30 0 0.730 0.720 0.740 0.710 0.730 1,172,000 848,900 0.7243 5.325 5.252 5.398 5.179 5.325 160,670 5.2835 2.82%
2008-06-27 0 0.710 0.700 0.710 0.700 0.730 2,421,000 1,718,050 0.7096 5.179 5.106 5.179 5.106 5.325 331,896 5.1765 -1.39%
2008-06-26 0 0.720 0.720 0.740 0.710 0.760 2,621,000 1,916,130 0.7311 5.252 5.252 5.398 5.179 5.544 359,314 5.3327 -1.37%
2008-06-25 0 0.730 0.730 0.740 0.700 0.800 5,048,500 3,661,010 0.7252 5.325 5.325 5.398 5.106 5.836 692,102 5.2897 -1.35%
2008-06-24 0 0.740 0.740 0.750 0.740 0.760 1,053,000 782,700 0.7433 5.398 5.398 5.471 5.398 5.544 144,356 5.4220 0.00%
2008-06-23 0 0.740 0.740 0.760 0.730 0.760 1,508,000 1,127,550 0.7477 5.398 5.398 5.544 5.325 5.544 206,733 5.4541 -3.90%
2008-06-20 0 0.770 0.760 0.770 0.750 0.770 2,177,000 1,653,190 0.7594 5.617 5.544 5.617 5.471 5.617 298,446 5.5393 2.67%
2008-06-19 0 0.750 0.750 0.760 0.750 0.790 6,017,000 4,638,350 0.7709 5.471 5.471 5.544 5.471 5.763 824,874 5.6231 -5.06%
2008-06-18 0 0.790 0.790 0.800 0.780 0.800 1,755,000 1,387,050 0.7903 5.763 5.763 5.836 5.690 5.836 240,594 5.7651 1.28%
2008-06-17 0 0.780 0.780 0.790 0.770 0.790 1,953,000 1,521,970 0.7793 5.690 5.690 5.763 5.617 5.763 267,738 5.6846 0.00%
2008-06-16 0 0.780 0.770 0.780 0.770 0.780 1,356,000 1,053,540 0.7769 5.690 5.617 5.690 5.617 5.690 185,895 5.6674 1.30%
2008-06-13 0 0.770 0.770 0.780 0.770 0.790 2,459,000 1,908,160 0.7760 5.617 5.617 5.690 5.617 5.763 337,106 5.6604 0.00%
2008-06-12 0 0.770 0.760 0.770 0.760 0.800 5,056,252 3,899,532 0.7712 5.617 5.544 5.617 5.544 5.836 693,164 5.6257 -2.53%
2008-06-11 0 0.790 0.790 0.800 0.790 0.820 4,609,000 3,702,610 0.8033 5.763 5.763 5.836 5.763 5.981 631,850 5.8599 -2.47%
2008-06-10 0 0.810 0.800 0.810 0.800 0.840 9,939,000 8,100,910 0.8151 5.909 5.836 5.909 5.836 6.127 1,362,543 5.9454 -4.71%
2008-06-06 0 0.850 0.840 0.850 0.840 0.870 9,681,000 8,210,870 0.8481 6.200 6.127 6.200 6.127 6.346 1,327,174 6.1867 3.66%
2008-06-05 0 0.820 0.810 0.820 0.820 0.850 6,070,000 5,044,330 0.8310 5.981 5.909 5.981 5.981 6.200 832,140 6.0619 -2.38%
2008-06-04 0 0.840 0.830 0.840 0.820 0.840 5,352,000 4,440,140 0.8296 6.127 6.054 6.127 5.981 6.127 733,709 6.0516 2.44%
2008-06-03 0 0.820 0.810 0.820 0.800 0.820 1,254,000 1,013,010 0.8078 5.981 5.909 5.981 5.836 5.981 171,912 5.8926 1.23%
2008-06-02 0 0.810 0.810 0.820 0.810 0.830 1,499,000 1,223,180 0.8160 5.909 5.909 5.981 5.909 6.054 205,499 5.9523 -1.22%
2008-05-30 0 0.820 0.820 0.830 0.810 0.860 10,436,000 8,704,720 0.8341 5.981 5.981 6.054 5.909 6.273 1,430,677 6.0843 1.23%
2008-05-29 0 0.810 0.800 0.810 0.790 0.810 5,187,000 4,155,940 0.8012 5.909 5.836 5.909 5.763 5.909 711,089 5.8445 2.53%
2008-05-28 0 0.790 0.790 0.800 0.790 0.800 3,156,000 2,493,350 0.7900 5.763 5.763 5.836 5.763 5.836 432,658 5.7629 0.00%
2008-05-27 0 0.790 0.790 0.800 0.790 0.810 7,063,000 5,634,680 0.7978 5.763 5.763 5.836 5.763 5.909 968,271 5.8193 0.00%
2008-05-26 0 0.790 0.790 0.800 0.780 0.820 6,826,000 5,447,750 0.7981 5.763 5.763 5.836 5.690 5.981 935,780 5.8216 1.28%
2008-05-23 0 0.780 0.770 0.790 0.770 0.790 2,829,000 2,205,290 0.7795 5.690 5.617 5.763 5.617 5.763 387,829 5.6862 1.30%
2008-05-22 0 0.770 0.770 0.780 0.760 0.770 2,539,000 1,939,850 0.7640 5.617 5.617 5.690 5.544 5.617 348,073 5.5731 -1.28%
2008-05-21 0 0.780 0.760 0.780 0.760 0.780 2,494,000 1,924,710 0.7717 5.690 5.544 5.690 5.544 5.690 341,904 5.6294 1.30%
2008-05-20 0 0.770 0.770 0.780 0.760 0.800 8,099,000 6,282,940 0.7758 5.617 5.617 5.690 5.544 5.836 1,110,296 5.6588 -2.53%
2008-05-19 0 0.790 0.780 0.790 0.780 0.800 5,664,000 4,492,680 0.7932 5.763 5.690 5.763 5.690 5.836 776,481 5.7860 1.28%
2008-05-16 0 0.780 0.770 0.780 0.770 0.810 10,760,000 8,499,310 0.7899 5.690 5.617 5.690 5.617 5.909 1,475,094 5.7619 -1.27%
2008-05-15 0 0.790 0.780 0.800 0.770 0.830 20,509,000 16,321,490 0.7958 5.763 5.690 5.836 5.617 6.054 2,811,590 5.8051 2.60%
2008-05-14 0 0.770 0.770 0.780 0.710 0.780 33,708,000 25,224,070 0.7483 5.617 5.617 5.690 5.179 5.690 4,621,048 5.4585 13.24%
2008-05-13 0 0.680 0.670 0.680 0.650 0.680 2,764,000 1,854,920 0.6711 4.960 4.887 4.960 4.741 4.960 378,918 4.8953 1.49%
2008-05-09 0 0.670 0.660 0.670 0.660 0.680 1,605,000 1,072,030 0.6679 4.887 4.814 4.887 4.814 4.960 220,030 4.8722 1.52%
2008-05-08 0 0.660 0.650 0.660 0.640 0.660 2,317,000 1,507,780 0.6507 4.814 4.741 4.814 4.668 4.814 317,639 4.7468 0.00%
2008-05-07 0 0.660 0.640 0.660 0.640 0.660 1,562,000 1,017,220 0.6512 4.814 4.668 4.814 4.668 4.814 214,135 4.7504 -1.49%
2008-05-06 0 0.670 0.650 0.670 0.650 0.670 1,363,000 896,580 0.6578 4.887 4.741 4.887 4.741 4.887 186,854 4.7983 3.08%
2008-05-05 0 0.650 0.650 0.660 0.620 0.670 2,738,000 1,751,450 0.6397 4.741 4.741 4.814 4.523 4.887 375,354 4.6661 0.00%
2008-05-02 0 0.650 0.650 0.660 0.650 0.690 1,200,000 793,770 0.6615 4.741 4.741 4.814 4.741 5.033 164,509 4.8251 -1.52%
2008-04-30 0 0.660 0.650 0.680 0.650 0.680 2,514,000 1,672,180 0.6651 4.814 4.741 4.960 4.741 4.960 344,646 4.8519 0.00%
2008-04-29 0 0.660 0.650 0.670 0.650 0.660 1,977,000 1,291,310 0.6532 4.814 4.741 4.887 4.741 4.814 271,028 4.7645 -1.49%
2008-04-28 0 0.670 0.650 0.670 0.650 0.690 795,000 529,790 0.6664 4.887 4.741 4.887 4.741 5.033 108,987 4.8610 1.52%
2008-04-25 0 0.660 0.660 0.670 0.630 0.670 5,736,000 3,736,470 0.6514 4.814 4.814 4.887 4.596 4.887 786,351 4.7517 3.13%
2008-04-24 0 0.640 0.630 0.640 0.630 0.640 3,871,000 2,452,390 0.6335 4.668 4.596 4.668 4.596 4.668 530,678 4.6212 3.23%
2008-04-23 0 0.620 0.610 0.630 0.620 0.630 1,413,000 881,800 0.6241 4.523 4.450 4.596 4.523 4.596 193,709 4.5522 -1.59%
2008-04-22 0 0.630 0.620 0.630 0.620 0.640 885,000 554,730 0.6268 4.596 4.523 4.596 4.523 4.668 121,325 4.5723 0.00%
2008-04-21 0 0.630 0.620 0.630 0.620 0.650 1,745,000 1,095,970 0.6281 4.596 4.523 4.596 4.523 4.741 239,223 4.5814 0.00%
2008-04-18 0 0.630 0.630 0.640 0.610 0.630 3,694,000 2,293,540 0.6209 4.596 4.596 4.668 4.450 4.596 506,412 4.5290 1.61%
2008-04-17 0 0.620 0.620 0.630 0.620 0.620 447,000 277,060 0.6198 4.523 4.523 4.596 4.523 4.523 61,279 4.5213 0.00%
2008-04-16 0 0.620 0.610 0.630 0.610 0.630 1,140,000 712,250 0.6248 4.523 4.450 4.596 4.450 4.596 156,283 4.5574 -1.59%
2008-04-15 0 0.630 0.630 0.640 0.620 0.630 2,999,000 1,880,260 0.6270 4.596 4.596 4.668 4.523 4.596 411,135 4.5733 1.25%
2008-04-14 0 0.630 0.610 0.630 0.610 0.650 735,000 461,220 0.6275 4.539 4.395 4.539 4.395 4.683 102,022 4.5208 -1.56%
2008-04-11 0 0.640 0.630 0.640 0.610 0.640 2,902,000 1,801,750 0.6209 4.611 4.539 4.611 4.395 4.611 402,813 4.4729 1.59%
2008-04-10 0 0.630 0.620 0.630 0.610 0.640 661,000 411,090 0.6219 4.539 4.467 4.539 4.395 4.611 91,750 4.4805 0.00%
2008-04-09 0 0.630 0.610 0.630 0.610 0.650 835,000 527,640 0.6319 4.539 4.395 4.539 4.395 4.683 115,902 4.5525 -1.56%
2008-04-08 0 0.640 0.630 0.640 0.620 0.640 917,000 579,280 0.6317 4.611 4.539 4.611 4.467 4.611 127,284 4.5511 1.59%
2008-04-07 0 0.630 0.630 0.640 0.620 0.640 1,339,000 843,750 0.6301 4.539 4.539 4.611 4.467 4.611 185,860 4.5397 3.28%
2008-04-03 0 0.610 0.610 0.620 0.610 0.620 258,000 157,390 0.6100 4.395 4.395 4.467 4.395 4.467 35,812 4.3949 -1.61%
2008-04-02 0 0.620 0.620 0.630 0.610 0.630 761,000 473,430 0.6221 4.467 4.467 4.539 4.395 4.539 105,631 4.4819 1.64%
2008-04-01 0 0.610 0.610 0.630 0.610 0.640 1,140,000 702,550 0.6163 4.395 4.395 4.539 4.395 4.611 158,238 4.4398 -3.17%
2008-03-31 0 0.630 0.610 0.640 0.600 0.640 3,883,000 2,434,750 0.6270 4.539 4.395 4.611 4.323 4.611 538,981 4.5173 8.62%
2008-03-28 0 0.580 0.580 0.600 0.580 0.610 5,347,000 3,158,940 0.5908 4.179 4.179 4.323 4.179 4.395 742,192 4.2562 -4.92%
2008-03-27 0 0.610 0.610 0.620 0.600 0.650 4,503,000 2,731,260 0.6065 4.395 4.395 4.467 4.323 4.683 625,040 4.3697 -1.61%
2008-03-26 0 0.620 0.610 0.620 0.610 0.640 988,000 621,620 0.6292 4.467 4.395 4.467 4.395 4.611 137,140 4.5328 3.33%
2008-03-25 0 0.600 0.590 0.600 0.590 0.620 1,674,000 995,220 0.5945 4.323 4.251 4.323 4.251 4.467 232,360 4.2831 5.26%
2008-03-20 0 0.570 0.570 0.600 0.550 0.610 3,815,000 2,267,490 0.5944 4.106 4.106 4.323 3.962 4.395 529,542 4.2820 -1.72%
2008-03-19 0 0.580 0.560 0.590 0.580 0.620 2,249,000 1,342,150 0.5968 4.179 4.034 4.251 4.179 4.467 312,173 4.2994 -1.69%
2008-03-18 0 0.590 0.560 0.590 0.520 0.600 3,656,000 2,061,630 0.5639 4.251 4.034 4.251 3.746 4.323 507,472 4.0625 -1.67%
2008-03-17 0 0.600 0.590 0.600 0.580 0.620 2,523,000 1,500,830 0.5949 4.323 4.251 4.323 4.179 4.467 350,206 4.2856 -6.25%
2008-03-14 0 0.640 0.620 0.640 0.600 0.640 2,245,000 1,392,300 0.6202 4.611 4.467 4.611 4.323 4.611 311,618 4.4680 4.92%
2008-03-13 0 0.610 0.610 0.630 0.610 0.650 1,859,000 1,152,760 0.6201 4.395 4.395 4.539 4.395 4.683 258,039 4.4674 -4.69%
2008-03-12 0 0.640 0.630 0.640 0.620 0.650 4,020,000 2,554,600 0.6355 4.611 4.539 4.611 4.467 4.683 557,997 4.5782 1.59%
2008-03-11 0 0.630 0.620 0.630 0.610 0.630 1,017,000 624,790 0.6143 4.539 4.467 4.539 4.395 4.539 141,165 4.4260 0.00%
2008-03-10 0 0.630 0.630 0.640 0.610 0.650 2,509,000 1,582,700 0.6308 4.539 4.539 4.611 4.395 4.683 348,262 4.5446 0.00%
2008-03-07 0 0.630 0.630 0.640 0.620 0.640 1,385,000 874,340 0.6313 4.539 4.539 4.611 4.467 4.611 192,245 4.5480 -3.08%
2008-03-06 0 0.650 0.640 0.650 0.630 0.670 1,521,000 1,000,720 0.6579 4.683 4.611 4.683 4.539 4.827 211,123 4.7400 0.00%
2008-03-05 0 0.650 0.650 0.660 0.620 0.670 1,379,000 891,360 0.6464 4.683 4.683 4.755 4.467 4.827 191,412 4.6568 -2.99%
2008-03-04 0 0.670 0.650 0.670 0.650 0.680 2,215,000 1,461,660 0.6599 4.827 4.683 4.827 4.683 4.899 307,454 4.7541 1.52%
2008-03-03 0 0.660 0.660 0.680 0.660 0.680 1,035,000 694,110 0.6706 4.755 4.755 4.899 4.755 4.899 143,663 4.8315 -4.35%
2008-02-29 0 0.690 0.670 0.690 0.650 0.700 3,224,000 2,170,330 0.6732 4.971 4.827 4.971 4.683 5.043 447,508 4.8498 4.55%
2008-02-28 0 0.660 0.660 0.670 0.660 0.680 1,044,147 700,113 0.6705 4.755 4.755 4.827 4.755 4.899 144,933 4.8306 -2.94%
2008-02-27 0 0.680 0.670 0.680 0.670 0.690 3,995,000 2,698,960 0.6756 4.899 4.827 4.899 4.827 4.971 554,527 4.8671 0.00%
2008-02-26 0 0.680 0.660 0.690 0.660 0.680 1,158,000 776,650 0.6707 4.899 4.755 4.971 4.755 4.899 160,736 4.8318 0.00%
2008-02-25 0 0.680 0.670 0.690 0.650 0.700 1,761,000 1,172,440 0.6658 4.899 4.827 4.971 4.683 5.043 244,436 4.7965 -1.45%
2008-02-22 0 0.690 0.690 0.700 0.670 0.700 2,492,000 1,712,520 0.6872 4.971 4.971 5.043 4.827 5.043 345,903 4.9509 -1.43%
2008-02-21 0 0.700 0.690 0.700 0.670 0.710 9,736,000 6,785,910 0.6970 5.043 4.971 5.043 4.827 5.115 1,351,408 5.0214 4.48%
2008-02-20 0 0.670 0.660 0.680 0.640 0.680 1,768,000 1,184,770 0.6701 4.827 4.755 4.899 4.611 4.899 245,408 4.8278 0.00%
2008-02-19 0 0.670 0.670 0.680 0.570 0.680 7,196,000 4,565,580 0.6345 4.827 4.827 4.899 4.106 4.899 998,843 4.5709 1.52%
2008-02-18 0 0.660 0.650 0.670 0.610 0.660 2,889,000 1,831,520 0.6340 4.755 4.683 4.827 4.395 4.755 401,008 4.5673 3.13%
2008-02-15 0 0.640 0.620 0.640 0.570 0.640 4,070,000 2,430,790 0.5972 4.611 4.467 4.611 4.106 4.611 564,937 4.3028 12.28%
2008-02-14 0 0.570 0.570 0.580 0.570 0.590 1,941,000 1,127,830 0.5811 4.106 4.106 4.179 4.106 4.251 269,421 4.1861 -1.72%
2008-02-13 0 0.580 0.570 0.580 0.560 0.580 2,516,000 1,452,340 0.5772 4.179 4.106 4.179 4.034 4.179 349,234 4.1586 1.75%
2008-02-12 0 0.570 0.560 0.570 0.550 0.570 255,000 142,750 0.5598 4.106 4.034 4.106 3.962 4.106 35,395 4.0330 0.00%
2008-02-11 0 0.570 0.570 0.580 0.550 0.570 1,797,000 1,006,760 0.5602 4.106 4.106 4.179 3.962 4.106 249,433 4.0362 -1.72%
2008-02-06 0 0.580 0.570 0.580 0.550 0.580 337,000 190,340 0.5648 4.179 4.106 4.179 3.962 4.179 46,777 4.0691 0.00%
2008-02-05 0 0.580 0.580 0.590 0.570 0.590 2,008,000 1,170,360 0.5828 4.179 4.179 4.251 4.106 4.251 278,721 4.1990 0.00%
2008-02-04 0 0.580 0.570 0.580 0.560 0.600 3,020,000 1,743,040 0.5772 4.179 4.106 4.179 4.034 4.323 419,192 4.1581 -1.69%
2008-02-01 0 0.590 0.580 0.600 0.560 0.600 1,509,000 879,870 0.5831 4.251 4.179 4.323 4.034 4.323 209,457 4.2007 -3.28%
2008-01-31 0 0.610 0.600 0.610 0.550 0.610 3,812,000 2,224,580 0.5836 4.395 4.323 4.395 3.962 4.395 529,126 4.2043 1.67%
2008-01-30 0 0.600 0.590 0.600 0.590 0.610 1,385,000 828,780 0.5984 4.323 4.251 4.323 4.251 4.395 192,245 4.3111 -1.64%
2008-01-29 0 0.610 0.610 0.630 0.600 0.620 1,906,000 1,161,680 0.6095 4.395 4.395 4.539 4.323 4.467 264,563 4.3909 -1.61%
2008-01-28 0 0.620 0.600 0.620 0.580 0.620 2,270,000 1,349,930 0.5947 4.467 4.323 4.467 4.179 4.467 315,088 4.2843 1.64%
2008-01-25 0 0.610 0.610 0.620 0.600 0.640 2,236,000 1,369,850 0.6126 4.395 4.395 4.467 4.323 4.611 310,369 4.4136 3.39%
2008-01-24 0 0.590 0.590 0.600 0.540 0.600 5,234,000 3,048,680 0.5825 4.251 4.251 4.323 3.890 4.323 726,507 4.1964 9.26%
2008-01-23 0 0.540 0.540 0.550 0.500 0.590 6,371,000 3,446,420 0.5410 3.890 3.890 3.962 3.602 4.251 884,328 3.8972 3.85%
2008-01-22 0 0.520 0.520 0.540 0.520 0.610 8,900,000 5,028,580 0.5650 3.746 3.746 3.890 3.746 4.395 1,235,367 4.0705 -21.21%
2008-01-21 0 0.660 0.660 0.680 0.650 0.670 5,465,000 3,607,520 0.6601 4.755 4.755 4.899 4.683 4.827 758,571 4.7557 -2.94%
2008-01-18 0 0.680 0.680 0.690 0.650 0.690 4,646,000 3,113,540 0.6702 4.899 4.899 4.971 4.683 4.971 644,889 4.8280 -1.45%
2008-01-17 0 0.690 0.690 0.700 0.660 0.700 10,091,000 6,960,310 0.6898 4.971 4.971 5.043 4.755 5.043 1,400,684 4.9692 1.47%
2008-01-16 0 0.680 0.670 0.680 0.660 0.700 7,841,000 5,355,470 0.6830 4.899 4.827 4.899 4.755 5.043 1,088,372 4.9206 -5.56%
2008-01-15 0 0.720 0.710 0.720 0.700 0.730 9,771,000 7,013,250 0.7178 5.187 5.115 5.187 5.043 5.259 1,356,266 5.1710 -2.70%
2008-01-14 0 0.740 0.730 0.740 0.690 0.750 11,516,000 8,382,140 0.7279 5.331 5.259 5.331 4.971 5.403 1,598,481 5.2438 0.00%
2008-01-11 0 0.740 0.720 0.740 0.650 0.740 25,924,000 17,826,260 0.6876 5.331 5.187 5.331 4.683 5.331 3,598,387 4.9540 7.25%
2008-01-10 0 0.690 0.690 0.700 0.600 0.750 50,916,000 34,563,240 0.6788 4.971 4.971 5.043 4.323 5.403 7,067,408 4.8905 -11.54%
2008-01-09 1 - - - - - 0 0 - 5.619 - - - - 0 - 0.00%
2008-01-08 1 - - - - - 0 0 - 5.619 - - - - 0 - 0.00%
2008-01-07 1 - - - - - 0 0 - 5.619 - - - - 0 - 0.00%
2008-01-04 1 - - - - - 0 0 - 5.619 - - - - 0 - 0.00%
2008-01-03 1 - - - - - 0 0 - 5.619 - - - - 0 - 0.00%
2008-01-02 1 - - - - - 0 0 - 5.619 - - - - 0 - 0.00%
2007-12-31 1 - - - - - 0 0 - 5.619 - - - - 0 - 0.00%
2007-12-28 1 - - - - - 0 0 - 5.619 - - - - 0 - 0.00%
2007-12-27 1 - - - - - 0 0 - 5.619 - - - - 0 - 0.00%
2007-12-24 1 - - - - - 0 0 - 5.619 - - - - 0 - 0.00%
2007-12-21 1 - - - - - 0 0 - 5.619 - - - - 0 - 0.00%
2007-12-20 1 - - - - - 0 0 - 5.619 - - - - 0 - 0.00%
2007-12-19 1 - - - - - 0 0 - 5.619 - - - - 0 - 0.00%
2007-12-18 1 - - - - - 0 0 - 5.619 - - - - 0 - 0.00%
2007-12-17 1 - - - - - 0 0 - 5.619 - - - - 0 - 0.00%
2007-12-14 1 - - - - - 0 0 - 5.619 - - - - 0 - 0.00%
2007-12-13 1 - - - - - 0 0 - 5.619 - - - - 0 - 0.00%
2007-12-12 1 - - - - - 0 0 - 5.619 - - - - 0 - 0.00%
2007-12-11 1 - - - - - 0 0 - 5.619 - - - - 0 - 0.00%
2007-12-10 1 - - - - - 0 0 - 5.619 - - - - 0 - 0.00%
2007-12-07 1 - - - - - 0 0 - 5.619 - - - - 0 - 0.00%
2007-12-06 1 - - - - - 0 0 - 5.619 - - - - 0 - 0.00%
2007-12-05 1 - - - - - 0 0 - 5.619 - - - - 0 - 0.00%
2007-12-04 1 - - - - - 0 0 - 5.619 - - - - 0 - 0.00%
2007-12-03 1 - - - - - 0 0 - 5.619 - - - - 0 - 0.00%
2007-11-30 1 - - - - - 0 0 - 5.619 - - - - 0 - 0.00%
2007-11-29 1 - - - - - 0 0 - 5.619 - - - - 0 - 0.00%
2007-11-28 1 - - - - - 0 0 - 5.619 - - - - 0 - 0.00%
2007-11-27 1 - - - - - 0 0 - 5.619 - - - - 0 - 0.00%
2007-11-26 1 - - - - - 0 0 - 5.619 - - - - 0 - 0.00%
2007-11-23 1 - - - - - 0 0 - 5.619 - - - - 0 - 0.00%
2007-11-22 0 0.780 0.780 0.790 0.710 0.780 12,999,000 9,623,110 0.7403 5.619 5.619 5.691 5.115 5.619 1,804,330 5.3333 -1.27%
2007-11-21 0 0.790 0.780 0.790 0.780 0.800 5,909,000 4,642,630 0.7857 5.691 5.619 5.691 5.619 5.763 820,200 5.6604 -3.66%
2007-11-20 0 0.820 0.810 0.820 0.740 0.820 20,891,000 16,621,550 0.7956 5.908 5.836 5.908 5.331 5.908 2,899,781 5.7320 -3.53%
2007-11-19 0 0.850 0.850 0.860 0.830 0.860 2,370,000 2,006,000 0.8464 6.124 6.124 6.196 5.980 6.196 328,968 6.0978 0.00%
2007-11-16 0 0.850 0.850 0.860 0.840 0.880 3,920,000 3,335,200 0.8508 6.124 6.124 6.196 6.052 6.340 544,117 6.1296 -3.41%
2007-11-15 0 0.880 0.880 0.890 0.880 0.910 1,675,000 1,501,200 0.8962 6.340 6.340 6.412 6.340 6.556 232,499 6.4568 -2.22%
2007-11-14 0 0.900 0.880 0.910 0.880 0.910 3,080,000 2,752,250 0.8936 6.484 6.340 6.556 6.340 6.556 427,520 6.4377 2.27%
2007-11-13 0 0.880 0.860 0.880 0.850 0.900 1,580,000 1,373,550 0.8693 6.340 6.196 6.340 6.124 6.484 219,312 6.2630 0.00%
2007-11-12 0 0.880 0.880 0.890 0.850 0.920 5,655,000 4,976,500 0.8800 6.340 6.340 6.412 6.124 6.628 784,944 6.3399 -3.30%
2007-11-09 0 0.910 0.910 0.920 0.880 0.930 13,225,000 11,925,400 0.9017 6.556 6.556 6.628 6.340 6.700 1,835,700 6.4964 1.11%
2007-11-08 0 0.900 0.890 0.900 0.890 0.940 3,815,000 3,460,800 0.9072 6.484 6.412 6.484 6.412 6.772 529,542 6.5355 -4.26%
2007-11-07 0 0.940 0.940 0.950 0.910 0.980 8,755,000 8,256,650 0.9431 6.772 6.772 6.844 6.556 7.060 1,215,240 6.7943 -3.09%
2007-11-06 0 0.970 0.960 0.970 0.910 0.970 7,790,000 7,321,900 0.9399 6.988 6.916 6.988 6.556 6.988 1,081,293 6.7714 1.04%
2007-11-05 0 0.960 0.950 0.960 0.890 0.980 12,400,000 11,775,950 0.9497 6.916 6.844 6.916 6.412 7.060 1,721,185 6.8418 7.87%
2007-11-02 0 0.890 0.880 0.890 0.860 0.890 2,320,000 2,039,300 0.8790 6.412 6.340 6.412 6.196 6.412 322,028 6.3327 1.14%
2007-11-01 0 0.880 0.880 0.890 0.850 0.890 4,270,000 3,736,750 0.8751 6.340 6.340 6.412 6.124 6.412 592,698 6.3046 1.15%
2007-10-31 0 0.870 0.850 0.880 0.830 0.870 3,615,000 3,105,400 0.8590 6.268 6.124 6.340 5.980 6.268 501,781 6.1888 3.57%
2007-10-30 0 0.840 0.840 0.850 0.840 0.880 2,485,000 2,111,750 0.8498 6.052 6.052 6.124 6.052 6.340 344,931 6.1222 -2.33%
2007-10-29 0 0.860 0.850 0.860 0.840 0.870 4,070,000 3,468,500 0.8522 6.196 6.124 6.196 6.052 6.268 564,937 6.1396 2.38%
2007-10-26 0 0.840 0.830 0.860 0.840 0.850 2,015,000 1,701,300 0.8443 6.052 5.980 6.196 6.052 6.124 279,693 6.0827 0.00%
2007-10-25 0 0.840 0.830 0.850 0.810 0.870 8,123,000 6,807,260 0.8380 6.052 5.980 6.124 5.836 6.268 1,127,515 6.0374 -2.33%
2007-10-24 0 0.860 0.850 0.860 0.840 0.890 8,185,000 6,999,100 0.8551 6.196 6.124 6.196 6.052 6.412 1,136,121 6.1605 -2.27%
2007-10-23 0 0.880 0.870 0.880 0.840 0.900 5,304,000 4,637,820 0.8744 6.340 6.268 6.340 6.052 6.484 736,223 6.2995 0.00%
2007-10-22 0 0.880 0.870 0.880 0.850 0.890 7,403,000 6,466,390 0.8735 6.340 6.268 6.340 6.124 6.412 1,027,575 6.2929 -1.12%
2007-10-18 0 0.890 0.880 0.890 0.870 0.910 10,805,000 9,638,800 0.8921 6.412 6.340 6.412 6.268 6.556 1,499,791 6.4268 2.30%
2007-10-17 0 0.870 0.870 0.880 0.860 0.890 3,470,000 3,017,600 0.8696 6.268 6.268 6.340 6.196 6.412 481,654 6.2651 -2.25%
2007-10-16 0 0.890 0.880 0.890 0.870 0.900 5,835,000 5,159,500 0.8842 6.412 6.340 6.412 6.268 6.484 809,929 6.3703 2.30%
2007-10-15 0 0.870 0.870 0.890 0.870 0.900 3,015,000 2,657,050 0.8813 6.268 6.268 6.412 6.268 6.484 418,498 6.3490 -2.25%
2007-10-12 0 0.890 0.890 0.900 0.860 0.900 4,500,000 3,949,100 0.8776 6.412 6.412 6.484 6.196 6.484 624,624 6.3224 -1.11%
2007-10-11 0 0.900 0.890 0.900 0.870 0.900 5,655,000 5,030,850 0.8896 6.484 6.412 6.484 6.268 6.484 784,944 6.4092 2.27%
2007-10-10 0 0.880 0.870 0.890 0.860 0.880 5,265,000 4,602,450 0.8742 6.340 6.268 6.412 6.196 6.340 730,810 6.2977 2.33%
2007-10-09 0 0.860 0.860 0.870 0.860 0.910 10,114,000 8,883,170 0.8783 6.196 6.196 6.268 6.196 6.556 1,403,876 6.3276 -2.27%
2007-10-08 0 0.880 0.870 0.880 0.840 0.900 10,695,000 9,412,950 0.8801 6.340 6.268 6.340 6.052 6.484 1,484,522 6.3407 6.02%
2007-10-05 0 0.830 0.820 0.830 0.800 0.840 10,100,000 8,304,400 0.8222 5.980 5.908 5.980 5.763 6.052 1,401,933 5.9235 6.41%
2007-10-04 0 0.780 0.770 0.780 0.720 0.780 12,840,000 9,505,600 0.7403 5.619 5.547 5.619 5.187 5.619 1,782,259 5.3335 5.41%
2007-10-03 0 0.740 0.730 0.740 0.730 0.770 9,350,000 7,006,000 0.7493 5.331 5.259 5.331 5.259 5.547 1,297,829 5.3982 -1.33%
2007-10-02 0 0.750 0.740 0.750 0.740 0.760 9,485,000 7,112,650 0.7499 5.403 5.331 5.403 5.331 5.475 1,316,568 5.4024 1.35%
2007-09-28 0 0.740 0.730 0.750 0.720 0.740 9,395,000 6,877,700 0.7321 5.331 5.259 5.403 5.187 5.331 1,304,075 5.2740 1.37%
2007-09-27 0 0.730 0.720 0.730 0.700 0.730 4,970,000 3,581,200 0.7206 5.259 5.187 5.259 5.043 5.259 689,862 5.1912 4.29%
2007-09-25 0 0.700 0.690 0.700 0.690 0.720 4,910,000 3,447,100 0.7021 5.043 4.971 5.043 4.971 5.187 681,534 5.0579 -2.78%
2007-09-24 0 0.720 0.700 0.720 0.710 0.730 5,425,000 3,906,650 0.7201 5.187 5.043 5.187 5.115 5.259 753,019 5.1880 1.41%
2007-09-21 0 0.710 0.700 0.710 0.690 0.730 5,770,000 4,089,200 0.7087 5.115 5.043 5.115 4.971 5.259 800,906 5.1057 -1.39%
2007-09-20 0 0.720 0.710 0.720 0.690 0.750 19,490,000 14,047,800 0.7208 5.187 5.115 5.187 4.971 5.403 2,705,314 5.1927 12.34%
2007-09-19 0 1.410 1.400 1.410 1.390 1.500 8,250,000 11,912,750 1.4440 4.617 4.585 4.617 4.552 4.912 2,519,315 4.7286 -2.76%
2007-09-18 0 1.450 1.450 1.460 1.440 1.500 5,915,000 8,652,550 1.4628 4.748 4.748 4.781 4.716 4.912 1,806,273 4.7903 0.00%
2007-09-17 0 1.450 1.440 1.450 1.360 1.550 13,845,000 20,112,150 1.4527 4.748 4.716 4.748 4.454 5.076 4,227,869 4.7570 8.21%
2007-09-14 0 1.340 1.340 1.350 1.330 1.370 4,930,000 6,639,200 1.3467 4.388 4.388 4.421 4.355 4.486 1,505,482 4.4100 -0.74%
2007-09-13 0 1.350 1.340 1.350 1.330 1.360 2,050,000 2,746,300 1.3397 4.421 4.388 4.421 4.355 4.454 626,012 4.3870 1.50%
2007-09-12 0 1.330 1.330 1.340 1.330 1.360 2,435,000 3,262,650 1.3399 4.355 4.355 4.388 4.355 4.454 743,580 4.3878 -0.75%
2007-09-11 0 1.340 1.320 1.340 1.310 1.350 3,895,000 5,193,000 1.3332 4.388 4.323 4.388 4.290 4.421 1,189,422 4.3660 0.00%
2007-09-10 0 1.340 1.330 1.340 1.300 1.340 2,225,000 2,965,100 1.3326 4.388 4.355 4.388 4.257 4.388 679,452 4.3640 -0.74%
2007-09-07 0 1.350 1.340 1.350 1.330 1.360 2,920,000 3,906,600 1.3379 4.421 4.388 4.421 4.355 4.454 891,685 4.3811 0.75%
2007-09-06 0 1.340 1.340 1.350 1.340 1.360 1,305,000 1,761,000 1.3494 4.388 4.388 4.421 4.388 4.454 398,510 4.4190 -1.47%
2007-09-05 0 1.360 1.350 1.360 1.340 1.370 2,000,000 2,711,350 1.3557 4.454 4.421 4.454 4.388 4.486 610,743 4.4394 0.74%
2007-09-04 0 1.350 1.340 1.350 1.350 1.380 1,745,000 2,372,700 1.3597 4.421 4.388 4.421 4.421 4.519 532,873 4.4527 0.00%
2007-09-03 0 1.350 1.350 1.360 1.340 1.380 2,055,000 2,796,950 1.3610 4.421 4.421 4.454 4.388 4.519 627,539 4.4570 0.00%
2007-08-31 0 1.350 1.340 1.350 1.340 1.370 2,475,000 3,342,750 1.3506 4.421 4.388 4.421 4.388 4.486 755,795 4.4228 -0.74%
2007-08-30 0 1.360 1.340 1.360 1.350 1.380 2,730,000 3,711,700 1.3596 4.454 4.388 4.454 4.421 4.519 833,664 4.4523 2.26%
2007-08-29 0 1.330 1.320 1.330 1.280 1.350 2,760,000 3,606,350 1.3066 4.355 4.323 4.355 4.192 4.421 842,826 4.2789 -3.62%
2007-08-28 0 1.380 1.370 1.380 1.340 1.390 5,035,000 6,878,550 1.3661 4.519 4.486 4.519 4.388 4.552 1,537,546 4.4737 0.73%
2007-08-27 0 1.370 1.370 1.390 1.360 1.450 11,265,000 15,878,850 1.4096 4.486 4.486 4.552 4.454 4.748 3,440,011 4.6159 0.00%
2007-08-24 0 1.370 1.350 1.370 1.350 1.390 3,185,000 4,356,850 1.3679 4.486 4.421 4.486 4.421 4.552 972,608 4.4796 -0.72%
2007-08-23 0 1.380 1.370 1.380 1.320 1.410 5,575,000 7,622,650 1.3673 4.519 4.486 4.519 4.323 4.617 1,702,446 4.4775 2.99%
2007-08-22 0 1.340 1.330 1.340 1.320 1.390 2,395,000 3,197,050 1.3349 4.388 4.355 4.388 4.323 4.552 731,365 4.3713 1.52%
2007-08-21 0 1.320 1.310 1.330 1.310 1.430 5,710,000 7,812,800 1.3683 4.323 4.290 4.355 4.290 4.683 1,743,672 4.4807 -0.75%
2007-08-20 0 1.330 1.320 1.340 1.260 1.340 6,055,000 7,884,100 1.3021 4.355 4.323 4.388 4.126 4.388 1,849,025 4.2639 11.76%
2007-08-17 0 1.190 1.180 1.200 1.120 1.250 9,790,000 11,506,600 1.1753 3.897 3.864 3.930 3.668 4.093 2,989,588 3.8489 -5.56%
2007-08-16 0 1.260 1.260 1.270 1.210 1.370 6,205,000 7,939,150 1.2795 4.126 4.126 4.159 3.962 4.486 1,894,831 4.1899 -8.03%
2007-08-15 0 1.370 1.370 1.380 1.370 1.410 3,830,000 5,303,100 1.3846 4.486 4.486 4.519 4.486 4.617 1,169,573 4.5342 -3.52%
2007-08-14 0 1.420 1.410 1.420 1.400 1.430 1,930,000 2,728,800 1.4139 4.650 4.617 4.650 4.585 4.683 589,367 4.6301 2.16%
2007-08-13 0 1.390 1.390 1.400 1.360 1.440 3,850,000 5,338,600 1.3866 4.552 4.552 4.585 4.454 4.716 1,175,681 4.5409 -0.71%
2007-08-10 0 1.400 1.400 1.410 1.350 1.400 3,230,000 4,462,500 1.3816 4.585 4.585 4.617 4.421 4.585 986,350 4.5243 -4.76%
2007-08-09 0 1.470 1.480 1.490 1.430 1.480 21,180,000 31,276,100 1.4767 4.814 4.847 4.879 4.683 4.847 6,467,770 4.8357 2.80%
2007-08-08 0 1.430 1.400 1.440 1.370 1.500 15,665,000 22,043,900 1.4072 4.683 4.585 4.716 4.486 4.912 4,783,646 4.6082 0.00%
2007-08-07 0 1.430 1.420 1.450 1.390 1.700 30,190,000 47,276,250 1.5660 4.683 4.650 4.748 4.552 5.567 9,219,168 5.1280 -7.74%
2007-08-06 0 1.550 1.570 1.580 1.470 1.730 17,720,000 27,994,100 1.5798 5.076 5.141 5.174 4.814 5.665 5,411,184 5.1734 -1.27%
2007-08-03 0 1.570 1.560 1.570 1.470 1.600 6,575,000 10,151,100 1.5439 5.141 5.109 5.141 4.814 5.240 2,007,818 5.0558 6.08%
2007-08-02 0 1.480 1.470 1.480 1.430 1.590 7,070,000 10,671,700 1.5094 4.847 4.814 4.847 4.683 5.207 2,158,977 4.9429 -3.90%
2007-08-01 0 1.540 1.540 1.550 1.390 1.600 11,570,000 17,296,150 1.4949 5.043 5.043 5.076 4.552 5.240 3,533,149 4.8954 -3.75%
2007-07-31 0 1.600 1.590 1.600 1.580 1.650 9,535,000 15,406,150 1.6157 5.240 5.207 5.240 5.174 5.403 2,911,718 5.2911 0.00%
2007-07-30 0 1.600 1.600 1.610 1.390 1.680 44,620,000 71,175,950 1.5952 5.240 5.240 5.272 4.552 5.501 13,625,679 5.2237 15.11%
2007-07-27 0 1.390 1.390 1.410 1.340 1.410 21,950,000 30,172,000 1.3746 4.552 4.552 4.617 4.388 4.617 6,702,906 4.5013 -3.47%
2007-07-26 0 1.440 1.430 1.440 1.410 1.440 12,265,000 17,252,500 1.4066 4.716 4.683 4.716 4.617 4.716 3,745,382 4.6063 2.13%
2007-07-25 0 1.410 1.400 1.420 1.380 1.430 5,360,000 7,520,250 1.4030 4.617 4.585 4.650 4.519 4.683 1,636,792 4.5945 0.00%
2007-07-24 0 1.410 1.400 1.410 1.390 1.410 5,810,000 8,125,850 1.3986 4.617 4.585 4.617 4.552 4.617 1,774,209 4.5800 0.00%
2007-07-23 0 1.410 1.410 1.420 1.360 1.440 5,185,000 7,319,450 1.4117 4.617 4.617 4.650 4.454 4.716 1,583,352 4.6228 0.00%
2007-07-20 0 1.410 1.400 1.410 1.370 1.450 7,535,000 10,603,150 1.4072 4.617 4.585 4.617 4.486 4.748 2,300,975 4.6081 4.44%
2007-07-19 0 1.350 1.340 1.360 1.320 1.370 3,095,000 4,177,000 1.3496 4.421 4.388 4.454 4.323 4.486 945,125 4.4195 1.50%
2007-07-18 0 1.330 1.330 1.340 1.320 1.350 4,405,000 5,880,950 1.3351 4.355 4.355 4.388 4.323 4.421 1,345,162 4.3719 -1.48%
2007-07-17 0 1.350 1.340 1.350 1.270 1.350 5,600,000 7,397,750 1.3210 4.421 4.388 4.421 4.159 4.421 1,710,081 4.3260 6.30%
2007-07-16 0 1.270 1.290 1.300 1.260 1.400 12,550,000 16,732,200 1.3332 4.159 4.224 4.257 4.126 4.585 3,832,413 4.3660 -5.22%
2007-07-13 0 1.340 1.330 1.340 1.310 1.400 10,930,000 14,555,450 1.3317 4.388 4.355 4.388 4.290 4.585 3,337,711 4.3609 -2.90%
2007-07-12 0 1.380 1.370 1.390 1.350 1.470 14,330,000 19,898,900 1.3886 4.519 4.486 4.552 4.421 4.814 4,375,975 4.5473 -5.48%
2007-07-11 0 1.460 1.460 1.470 1.360 1.490 11,755,000 16,926,100 1.4399 4.781 4.781 4.814 4.454 4.879 3,589,643 4.7153 3.55%
2007-07-10 0 1.410 1.390 1.400 1.380 1.450 20,540,000 28,905,100 1.4073 4.617 4.552 4.585 4.519 4.748 6,272,332 4.6083 8.46%
2007-07-09 0 1.300 1.290 1.300 1.200 1.300 14,835,000 18,792,950 1.2668 4.257 4.224 4.257 3.930 4.257 4,530,187 4.1484 8.33%
2007-07-06 0 1.200 1.190 1.200 1.190 1.230 9,330,000 11,228,850 1.2035 3.930 3.897 3.930 3.897 4.028 2,849,117 3.9412 -3.23%
2007-07-05 0 1.240 1.220 1.240 1.180 1.300 19,220,000 23,622,150 1.2290 4.061 3.995 4.061 3.864 4.257 5,869,241 4.0247 -8.15%
2007-07-04 1 - - - - - 0 0 - 4.421 - - - - 0 - 0.00%
2007-07-03 0 1.350 1.360 1.370 1.140 1.380 25,795,000 32,492,050 1.2596 4.421 4.454 4.486 3.733 4.519 7,877,059 4.1249 18.42%
2007-06-29 0 1.140 1.090 1.140 1.080 1.150 6,960,000 7,876,050 1.1316 3.733 3.569 3.733 3.537 3.766 2,125,386 3.7057 1.79%
2007-06-28 0 1.120 1.120 1.130 1.050 1.120 4,450,000 4,922,050 1.1061 3.668 3.668 3.700 3.438 3.668 1,358,903 3.6221 2.75%
2007-06-27 0 1.090 1.080 1.090 1.060 1.090 9,095,000 9,804,100 1.0780 3.569 3.537 3.569 3.471 3.569 2,777,354 3.5300 0.93%
2007-06-26 0 1.080 1.080 1.090 1.060 1.100 5,840,000 6,321,400 1.0824 3.537 3.537 3.569 3.471 3.602 1,783,370 3.5446 0.93%
2007-06-25 0 1.070 1.100 1.110 1.070 1.130 11,195,000 12,416,700 1.1091 3.504 3.602 3.635 3.504 3.700 3,418,635 3.6321 0.00%
2007-06-22 0 1.070 1.070 1.110 1.020 1.110 10,000,000 10,449,700 1.0450 3.504 3.504 3.635 3.340 3.635 3,053,716 3.4220 2.88%
2007-06-21 0 1.040 1.040 1.050 1.010 1.060 2,845,000 2,979,050 1.0471 3.406 3.406 3.438 3.307 3.471 868,782 3.4290 2.97%
2007-06-20 0 1.010 1.010 1.020 1.000 1.070 8,855,000 9,036,850 1.0205 3.307 3.307 3.340 3.275 3.504 2,704,065 3.3419 -4.72%
2007-06-18 0 1.060 1.060 1.070 1.030 1.110 7,825,000 8,374,050 1.0702 3.471 3.471 3.504 3.373 3.635 2,389,532 3.5045 -4.50%
2007-06-15 0 1.110 1.110 1.120 1.110 1.140 6,360,000 7,127,350 1.1207 3.635 3.635 3.668 3.635 3.733 1,942,163 3.6698 -0.89%
2007-06-14 0 1.120 1.120 1.130 1.120 1.140 3,155,000 3,553,100 1.1262 3.668 3.668 3.700 3.668 3.733 963,447 3.6879 -0.88%
2007-06-13 0 1.130 1.130 1.140 1.120 1.140 3,740,000 4,229,150 1.1308 3.700 3.700 3.733 3.668 3.733 1,142,090 3.7030 -1.74%
2007-06-12 0 1.150 1.150 1.160 1.140 1.170 2,225,000 2,567,800 1.1541 3.766 3.766 3.799 3.733 3.831 679,452 3.7792 -0.86%
2007-06-11 0 1.160 1.160 1.170 1.150 1.170 2,260,000 2,625,600 1.1618 3.799 3.799 3.831 3.766 3.831 690,140 3.8044 0.00%
2007-06-08 0 1.160 1.140 1.170 1.140 1.170 1,805,000 2,075,300 1.1498 3.799 3.733 3.831 3.733 3.831 551,196 3.7651 0.00%
2007-06-07 0 1.160 1.160 1.170 1.140 1.160 1,395,000 1,611,000 1.1548 3.799 3.799 3.831 3.733 3.799 425,993 3.7817 0.00%
2007-06-06 0 1.160 1.140 1.160 1.140 1.160 1,705,000 1,953,650 1.1458 3.799 3.733 3.799 3.733 3.799 520,659 3.7523 0.00%
2007-06-05 0 1.160 1.150 1.170 1.130 1.170 3,105,000 3,562,150 1.1472 3.799 3.766 3.831 3.700 3.831 948,179 3.7568 -0.85%
2007-06-04 0 1.170 1.150 1.170 1.150 1.170 1,705,000 1,973,650 1.1576 3.831 3.766 3.831 3.766 3.831 520,659 3.7907 0.00%
2007-06-01 0 1.170 1.170 1.180 1.160 1.190 2,305,000 2,707,850 1.1748 3.831 3.831 3.864 3.799 3.897 703,881 3.8470 -0.85%
2007-05-31 0 1.180 1.170 1.190 1.120 1.180 2,800,000 3,248,350 1.1601 3.864 3.831 3.897 3.668 3.864 855,040 3.7991 1.72%
2007-05-30 0 1.160 1.140 1.170 1.100 1.160 4,455,000 5,078,950 1.1401 3.799 3.733 3.831 3.602 3.799 1,360,430 3.7333 0.87%
2007-05-29 0 1.150 1.150 1.160 1.150 1.180 9,920,000 11,494,250 1.1587 3.766 3.766 3.799 3.766 3.864 3,029,286 3.7944 -1.71%
2007-05-28 0 1.170 1.160 1.170 1.140 1.190 2,970,000 3,452,400 1.1624 3.831 3.799 3.831 3.733 3.897 906,954 3.8066 0.86%
2007-05-25 0 1.160 1.160 1.170 1.100 1.190 7,525,000 8,668,400 1.1519 3.799 3.799 3.831 3.602 3.897 2,297,921 3.7723 -2.52%
2007-05-23 0 1.190 1.190 1.200 1.170 1.210 3,225,000 3,831,100 1.1879 3.897 3.897 3.930 3.831 3.962 984,823 3.8901 0.00%
2007-05-22 0 1.190 1.180 1.190 1.160 1.200 4,090,000 4,819,800 1.1784 3.897 3.864 3.897 3.799 3.930 1,248,970 3.8590 -0.83%
2007-05-21 0 1.200 1.190 1.210 1.180 1.230 3,500,000 4,191,300 1.1975 3.930 3.897 3.962 3.864 4.028 1,068,800 3.9215 -0.83%
2007-05-18 0 1.210 1.200 1.210 1.150 1.210 4,095,000 4,843,100 1.1827 3.962 3.930 3.962 3.766 3.962 1,250,497 3.8729 1.68%
2007-05-17 0 1.190 1.190 1.200 1.170 1.270 7,940,000 9,749,850 1.2279 3.897 3.897 3.930 3.831 4.159 2,424,650 4.0211 -3.25%
2007-05-16 0 1.230 1.230 1.240 1.150 1.250 10,605,714 12,749,685 1.2022 4.028 4.028 4.061 3.766 4.093 3,238,683 3.9367 5.13%
2007-05-15 0 1.170 1.150 1.180 1.140 1.180 6,260,000 7,261,900 1.1600 3.831 3.766 3.864 3.733 3.864 1,911,626 3.7988 0.86%
2007-05-14 0 1.160 1.150 1.160 1.150 1.200 16,435,000 19,380,700 1.1792 3.799 3.766 3.799 3.766 3.930 5,018,782 3.8616 2.65%
2007-05-11 0 1.130 1.130 1.140 1.080 1.140 3,005,000 3,328,100 1.1075 3.700 3.700 3.733 3.537 3.733 917,642 3.6268 2.73%
2007-05-10 0 1.100 1.100 1.120 1.090 1.120 2,985,000 3,290,850 1.1025 3.602 3.602 3.668 3.569 3.668 911,534 3.6102 -1.79%
2007-05-09 0 1.120 1.110 1.130 1.100 1.130 1,825,000 2,032,650 1.1138 3.668 3.635 3.700 3.602 3.700 557,303 3.6473 -0.88%
2007-05-08 0 1.130 1.110 1.130 1.110 1.130 5,590,000 6,290,800 1.1254 3.700 3.635 3.700 3.635 3.700 1,707,027 3.6852 1.80%
2007-05-07 0 1.110 1.120 1.130 1.110 1.150 8,505,000 9,639,850 1.1334 3.635 3.668 3.700 3.635 3.766 2,597,185 3.7117 -2.63%
2007-05-04 0 1.140 1.130 1.140 1.140 1.170 9,485,000 10,892,400 1.1484 3.733 3.700 3.733 3.733 3.831 2,896,449 3.7606 -2.56%
2007-05-03 0 1.170 1.160 1.170 1.140 1.190 19,405,000 22,732,950 1.1715 3.831 3.799 3.831 3.733 3.897 5,925,735 3.8363 1.74%
2007-05-02 0 1.150 1.150 1.160 1.050 1.150 24,360,000 27,403,300 1.1249 3.766 3.766 3.799 3.438 3.766 7,438,851 3.6838 9.52%
2007-04-30 0 1.050 1.030 1.050 1.020 1.050 3,560,000 3,709,200 1.0419 3.438 3.373 3.438 3.340 3.438 1,087,123 3.4119 0.96%
2007-04-27 0 1.040 1.040 1.050 1.010 1.050 4,285,000 4,415,550 1.0305 3.406 3.406 3.438 3.307 3.438 1,308,517 3.3745 0.00%
2007-04-26 0 1.040 1.040 1.050 0.990 1.050 8,615,000 8,916,750 1.0350 3.406 3.406 3.438 3.242 3.438 2,630,776 3.3894 5.05%
2007-04-25 0 0.990 0.980 0.990 0.930 1.000 4,910,000 4,707,200 0.9587 3.242 3.209 3.242 3.045 3.275 1,499,374 3.1394 5.90%
2007-04-24 0 0.950 0.940 0.950 0.910 0.950 2,270,000 2,122,100 0.9348 3.061 3.029 3.061 2.932 3.061 704,449 3.0124 1.06%
2007-04-23 0 0.940 0.930 0.940 0.900 0.940 3,340,000 3,092,200 0.9258 3.029 2.997 3.029 2.900 3.029 1,036,502 2.9833 2.17%
2007-04-20 0 0.920 0.900 0.920 0.880 0.920 3,780,000 3,406,150 0.9011 2.965 2.900 2.965 2.836 2.965 1,173,047 2.9037 2.22%
2007-04-19 0 0.900 0.880 0.910 0.870 0.910 1,845,000 1,646,100 0.8922 2.900 2.836 2.932 2.803 2.932 572,559 2.8750 0.00%
2007-04-18 0 0.900 0.890 0.910 0.900 0.910 2,720,000 2,461,600 0.9050 2.900 2.868 2.932 2.900 2.932 844,097 2.9163 0.00%
2007-04-17 0 0.900 0.890 0.910 0.890 0.910 2,300,000 2,067,800 0.8990 2.900 2.868 2.932 2.868 2.932 713,759 2.8971 0.00%
2007-04-16 0 0.900 0.900 0.910 0.890 0.910 2,585,000 2,320,950 0.8979 2.900 2.900 2.932 2.868 2.932 802,203 2.8932 1.12%
2007-04-13 0 0.890 0.890 0.900 0.880 0.900 1,580,000 1,404,150 0.8887 2.868 2.868 2.900 2.836 2.900 490,321 2.8637 0.00%
2007-04-12 0 0.890 0.880 0.900 0.880 0.900 1,310,000 1,168,900 0.8923 2.868 2.836 2.900 2.836 2.900 406,532 2.8753 0.00%
2007-04-11 0 0.890 0.880 0.900 0.880 0.900 1,955,000 1,741,250 0.8907 2.868 2.836 2.900 2.836 2.900 606,695 2.8701 0.00%
2007-04-10 0 0.890 0.880 0.900 0.880 0.900 1,665,000 1,488,950 0.8943 2.868 2.836 2.900 2.836 2.900 516,699 2.8817 0.00%
2007-04-04 0 0.890 0.880 0.900 0.870 0.900 2,020,000 1,791,900 0.8871 2.868 2.836 2.900 2.803 2.900 626,866 2.8585 0.00%
2007-04-03 0 0.890 0.890 0.900 0.860 0.890 2,430,000 2,115,450 0.8706 2.868 2.868 2.900 2.771 2.868 754,101 2.8053 3.49%
2007-04-02 0 0.860 0.860 0.870 0.850 0.880 1,550,000 1,336,600 0.8623 2.771 2.771 2.803 2.739 2.836 481,011 2.7787 -1.15%
2007-03-30 0 0.870 0.870 0.880 0.860 0.880 1,560,000 1,356,100 0.8693 2.803 2.803 2.836 2.771 2.836 484,115 2.8012 0.00%
2007-03-29 0 0.870 0.860 0.870 0.860 0.880 1,805,000 1,566,500 0.8679 2.803 2.771 2.803 2.771 2.836 560,145 2.7966 -1.14%
2007-03-28 0 0.880 0.860 0.880 0.830 0.890 2,595,000 2,256,800 0.8697 2.836 2.771 2.836 2.675 2.868 805,306 2.8024 4.76%
2007-03-27 0 0.840 0.840 0.850 0.840 0.860 3,700,000 3,145,750 0.8502 2.707 2.707 2.739 2.707 2.771 1,148,220 2.7397 -3.45%
2007-03-26 0 0.870 0.860 0.870 0.860 0.880 5,750,000 5,000,850 0.8697 2.803 2.771 2.803 2.771 2.836 1,784,396 2.8025 0.00%
2007-03-23 0 0.870 0.860 0.870 0.850 0.880 4,385,000 3,811,150 0.8691 2.803 2.771 2.803 2.739 2.836 1,360,796 2.8007 0.00%
2007-03-22 0 0.870 0.860 0.880 0.860 0.920 9,295,000 8,262,020 0.8889 2.803 2.771 2.836 2.771 2.965 2,884,516 2.8643 -1.14%
2007-03-21 0 0.880 0.880 0.890 0.840 0.890 9,445,000 8,187,100 0.8668 2.836 2.836 2.868 2.707 2.868 2,931,065 2.7932 6.02%
2007-03-20 0 0.830 0.820 0.840 0.810 0.830 2,705,299 2,229,495 0.8241 2.675 2.642 2.707 2.610 2.675 839,535 2.6556 2.47%
2007-03-19 0 0.810 0.810 0.820 0.790 0.820 2,570,000 2,057,250 0.8005 2.610 2.610 2.642 2.546 2.642 797,548 2.5795 -1.22%
2007-03-16 0 0.820 0.810 0.820 0.790 0.820 3,815,000 3,096,600 0.8117 2.642 2.610 2.642 2.546 2.642 1,183,908 2.6156 1.23%
2007-03-15 0 0.810 0.800 0.810 0.800 0.840 12,735,000 10,377,450 0.8149 2.610 2.578 2.610 2.578 2.707 3,952,050 2.6258 0.00%
2007-03-14 0 0.810 0.800 0.810 0.780 0.820 4,190,000 3,363,700 0.8028 2.610 2.578 2.610 2.513 2.642 1,300,282 2.5869 -1.22%
2007-03-13 0 0.820 0.810 0.820 0.800 0.830 6,810,000 5,571,050 0.8181 2.642 2.610 2.642 2.578 2.675 2,113,346 2.6361 1.23%
2007-03-12 0 0.810 0.810 0.830 0.800 0.840 6,550,000 5,346,550 0.8163 2.610 2.610 2.675 2.578 2.707 2,032,660 2.6303 -4.71%
2007-03-09 0 0.850 0.810 0.850 0.800 0.870 5,210,000 4,271,400 0.8198 2.739 2.610 2.739 2.578 2.803 1,616,818 2.6419 1.19%
2007-03-08 0 0.840 0.830 0.840 0.800 0.880 6,380,000 5,321,750 0.8341 2.707 2.675 2.707 2.578 2.836 1,979,904 2.6879 -3.45%
2007-03-07 0 0.870 0.850 0.880 0.860 0.940 3,000,000 2,641,150 0.8804 2.803 2.739 2.836 2.771 3.029 930,989 2.8369 -1.14%
2007-03-06 0 0.880 0.850 0.880 0.820 0.900 7,385,000 6,466,350 0.8756 2.836 2.739 2.836 2.642 2.900 2,291,786 2.8215 7.32%
2007-03-05 0 0.820 0.820 0.850 0.810 0.940 9,200,000 7,968,050 0.8661 2.642 2.642 2.739 2.610 3.029 2,855,034 2.7909 -13.68%
2007-03-02 0 0.950 0.940 0.950 0.930 1.000 5,625,000 5,446,800 0.9683 3.061 3.029 3.061 2.997 3.222 1,745,605 3.1203 -5.94%
2007-03-01 0 1.010 1.000 1.020 0.980 1.030 5,870,000 5,886,750 1.0029 3.255 3.222 3.287 3.158 3.319 1,821,636 3.2316 2.02%
2007-02-28 0 0.990 0.990 1.000 0.920 1.000 8,495,000 8,320,150 0.9794 3.190 3.190 3.222 2.965 3.222 2,636,252 3.1561 -3.88%
2007-02-27 0 1.030 1.020 1.030 1.000 1.080 8,665,000 8,885,150 1.0254 3.319 3.287 3.319 3.222 3.480 2,689,008 3.3042 -3.74%
2007-02-26 0 1.070 1.060 1.070 1.050 1.120 9,680,000 10,466,250 1.0812 3.448 3.416 3.448 3.383 3.609 3,003,993 3.4841 -1.83%
2007-02-23 0 1.090 1.080 1.090 1.030 1.180 31,820,000 34,802,450 1.0937 3.512 3.480 3.512 3.319 3.802 9,874,695 3.5244 3.81%
2007-02-22 0 1.050 1.050 1.060 1.030 1.070 9,750,000 10,264,550 1.0528 3.383 3.383 3.416 3.319 3.448 3,025,716 3.3924 2.94%
2007-02-21 0 1.020 1.020 1.040 1.000 1.060 6,490,000 6,631,550 1.0218 3.287 3.287 3.351 3.222 3.416 2,014,041 3.2927 0.00%
2007-02-16 0 1.020 1.020 1.030 1.010 1.050 3,930,000 4,057,950 1.0326 3.287 3.287 3.319 3.255 3.383 1,219,596 3.3273 -1.92%
2007-02-15 0 1.040 1.040 1.060 1.030 1.070 15,355,000 16,181,650 1.0538 3.351 3.351 3.416 3.319 3.448 4,765,114 3.3959 1.96%
2007-02-14 0 1.020 1.010 1.020 1.000 1.030 6,110,000 6,208,950 1.0162 3.287 3.255 3.287 3.222 3.319 1,896,115 3.2746 4.08%
2007-02-13 0 0.980 0.980 0.990 0.980 1.050 8,080,000 8,145,200 1.0081 3.158 3.158 3.190 3.158 3.383 2,507,465 3.2484 -6.67%
2007-02-12 0 1.050 1.030 1.050 1.020 1.070 11,065,000 11,557,700 1.0445 3.383 3.319 3.383 3.287 3.448 3,433,799 3.3659 -1.87%
2007-02-09 0 1.070 1.060 1.070 1.020 1.090 15,725,000 16,638,300 1.0581 3.448 3.416 3.448 3.287 3.512 4,879,936 3.4095 3.88%
2007-02-08 0 1.030 1.020 1.030 0.950 1.040 51,215,000 51,716,100 1.0098 3.319 3.287 3.319 3.061 3.351 15,893,542 3.2539 10.75%
2007-02-07 0 0.930 0.920 0.930 0.910 0.960 18,610,000 17,411,650 0.9356 2.997 2.965 2.997 2.932 3.093 5,775,238 3.0149 -2.11%
2007-02-06 0 0.950 0.930 0.950 0.890 0.970 24,575,000 23,231,700 0.9453 3.061 2.997 3.061 2.868 3.126 7,626,355 3.0462 6.74%
2007-02-05 0 0.890 0.880 0.900 0.870 0.920 1,810,000 1,622,550 0.8964 2.868 2.836 2.900 2.803 2.965 561,697 2.8887 1.14%
2007-02-02 0 0.880 0.870 0.880 0.880 0.900 670,000 591,250 0.8825 2.836 2.803 2.836 2.836 2.900 207,921 2.8436 0.00%
2007-02-01 0 0.880 0.880 0.890 0.870 0.920 1,805,000 1,605,000 0.8892 2.836 2.836 2.868 2.803 2.965 560,145 2.8653 -3.30%
2007-01-31 0 0.910 0.890 0.910 0.890 0.940 7,975,000 7,306,950 0.9162 2.932 2.868 2.932 2.868 3.029 2,474,880 2.9524 2.25%
2007-01-30 0 0.890 0.880 0.890 0.820 0.900 2,330,000 2,050,400 0.8800 2.868 2.836 2.868 2.642 2.900 723,068 2.8357 7.23%
2007-01-29 0 0.830 0.830 0.840 0.820 0.850 2,595,000 2,154,950 0.8304 2.675 2.675 2.707 2.642 2.739 805,306 2.6759 -3.49%
2007-01-26 0 0.860 0.850 0.870 0.840 0.870 1,260,000 1,076,900 0.8547 2.771 2.739 2.803 2.707 2.803 391,016 2.7541 -2.27%
2007-01-25 0 0.880 0.880 0.890 0.870 0.890 685,000 601,000 0.8774 2.836 2.836 2.868 2.803 2.868 212,576 2.8272 0.00%
2007-01-24 0 0.880 0.870 0.880 0.860 0.890 1,075,000 935,150 0.8699 2.836 2.803 2.836 2.771 2.868 333,605 2.8032 1.15%
2007-01-23 0 0.870 0.860 0.870 0.850 0.910 1,515,000 1,330,700 0.8783 2.803 2.771 2.803 2.739 2.932 470,150 2.8304 -4.40%
2007-01-22 0 0.910 0.900 0.910 0.890 0.920 5,930,000 5,380,650 0.9074 2.932 2.900 2.932 2.868 2.965 1,840,256 2.9239 2.25%
2007-01-19 0 0.890 0.890 0.900 0.890 0.920 3,360,000 3,029,400 0.9016 2.868 2.868 2.900 2.868 2.965 1,042,708 2.9053 -1.11%
2007-01-18 0 0.900 0.890 0.900 0.830 0.910 14,210,000 12,529,300 0.8817 2.900 2.868 2.900 2.675 2.932 4,409,787 2.8412 8.43%
2007-01-17 0 0.830 0.820 0.830 0.810 0.830 1,165,000 957,150 0.8216 2.675 2.642 2.675 2.610 2.675 361,534 2.6475 1.22%
2007-01-16 0 0.820 0.820 0.830 0.810 0.820 555,000 454,300 0.8186 2.642 2.642 2.675 2.610 2.642 172,233 2.6377 0.00%
2007-01-15 0 0.820 0.810 0.830 0.810 0.820 875,000 715,200 0.8174 2.642 2.610 2.675 2.610 2.642 271,539 2.6339 0.00%
2007-01-12 0 0.820 0.810 0.830 0.810 0.820 1,395,000 1,142,100 0.8187 2.642 2.610 2.675 2.610 2.642 432,910 2.6382 0.00%
2007-01-11 0 0.820 0.810 0.820 0.820 0.830 2,215,000 1,822,650 0.8229 2.642 2.610 2.642 2.642 2.675 687,381 2.6516 -1.20%
2007-01-10 0 0.830 0.820 0.830 0.820 0.840 2,465,000 2,040,400 0.8277 2.675 2.642 2.675 2.642 2.707 764,963 2.6673 0.00%
2007-01-09 0 0.830 0.820 0.840 0.820 0.840 1,610,000 1,329,050 0.8255 2.675 2.642 2.707 2.642 2.707 499,631 2.6601 -1.19%
2007-01-08 0 0.840 0.830 0.840 0.820 0.840 1,420,000 1,171,400 0.8249 2.707 2.675 2.707 2.642 2.707 440,668 2.6582 1.20%
2007-01-05 0 0.830 0.810 0.830 0.810 0.830 1,210,000 985,850 0.8148 2.675 2.610 2.675 2.610 2.675 375,499 2.6254 1.22%
2007-01-04 0 0.820 0.820 0.830 0.800 0.840 5,390,000 4,430,040 0.8219 2.642 2.642 2.675 2.578 2.707 1,672,678 2.6485 0.00%
2007-01-03 0 0.820 0.810 0.820 0.800 0.820 2,295,000 1,848,650 0.8055 2.642 2.610 2.642 2.578 2.642 712,207 2.5957 0.00%
2007-01-02 0 0.820 0.820 0.830 0.820 0.840 570,000 472,700 0.8293 2.642 2.642 2.675 2.642 2.707 176,888 2.6723 -2.38%
2006-12-29 0 0.840 0.840 0.850 0.800 0.850 2,485,000 2,046,200 0.8234 2.707 2.707 2.739 2.578 2.739 771,170 2.6534 2.44%
2006-12-28 0 0.820 0.800 0.820 0.790 0.820 1,010,000 811,350 0.8033 2.642 2.578 2.642 2.546 2.642 313,433 2.5886 2.50%
2006-12-27 0 0.800 0.790 0.810 0.780 0.810 1,510,000 1,207,900 0.7999 2.578 2.546 2.610 2.513 2.610 468,598 2.5777 0.00%
2006-12-22 0 0.800 0.800 0.810 0.780 0.810 335,000 267,750 0.7993 2.578 2.578 2.610 2.513 2.610 103,960 2.5755 -1.23%
2006-12-21 0 0.810 0.810 0.820 0.800 0.810 2,480,000 1,994,150 0.8041 2.610 2.610 2.642 2.578 2.610 769,618 2.5911 0.00%
2006-12-20 0 0.810 0.800 0.810 0.770 0.820 1,820,000 1,470,800 0.8081 2.610 2.578 2.610 2.481 2.642 564,800 2.6041 3.85%
2006-12-19 0 0.780 0.760 0.790 0.760 0.800 2,190,000 1,707,250 0.7796 2.513 2.449 2.546 2.449 2.578 679,622 2.5121 -2.50%
2006-12-18 0 0.800 0.800 0.810 0.790 0.800 2,220,000 1,775,200 0.7996 2.578 2.578 2.610 2.546 2.578 688,932 2.5767 -1.23%
2006-12-15 0 0.810 0.800 0.810 0.780 0.820 1,545,000 1,245,250 0.8060 2.610 2.578 2.610 2.513 2.642 479,460 2.5972 2.53%
2006-12-14 0 0.790 0.790 0.800 0.760 0.790 2,395,000 1,864,900 0.7787 2.546 2.546 2.578 2.449 2.546 743,240 2.5091 1.28%
2006-12-13 0 0.780 0.780 0.790 0.770 0.800 1,110,000 867,650 0.7817 2.513 2.513 2.546 2.481 2.578 344,466 2.5188 -2.50%
2006-12-12 0 0.800 0.800 0.810 0.790 0.810 3,350,000 2,680,300 0.8001 2.578 2.578 2.610 2.546 2.610 1,039,605 2.5782 0.00%
2006-12-11 0 0.800 0.800 0.810 0.800 0.820 675,000 543,800 0.8056 2.578 2.578 2.610 2.578 2.642 209,473 2.5960 -3.61%
2006-12-08 0 0.830 0.820 0.830 0.820 0.830 205,000 168,950 0.8241 2.675 2.642 2.675 2.642 2.675 63,618 2.6557 1.22%
2006-12-07 0 0.820 0.820 0.830 0.820 0.840 245,000 201,050 0.8206 2.642 2.642 2.675 2.642 2.707 76,031 2.6443 -2.38%
2006-12-06 0 0.840 0.830 0.840 0.820 0.840 1,490,000 1,234,050 0.8282 2.707 2.675 2.707 2.642 2.707 462,391 2.6688 0.00%
2006-12-05 0 0.840 0.830 0.850 0.830 0.840 2,720,000 2,283,250 0.8394 2.707 2.675 2.739 2.675 2.707 844,097 2.7050 1.20%
2006-12-04 0 0.830 0.830 0.840 0.820 0.840 2,760,000 2,287,750 0.8289 2.675 2.675 2.707 2.642 2.707 856,510 2.6710 0.00%
2006-12-01 0 0.830 0.830 0.850 0.830 0.860 725,000 610,600 0.8422 2.675 2.675 2.739 2.675 2.771 224,989 2.7139 -3.49%
2006-11-30 0 0.860 0.840 0.860 0.840 0.860 3,955,000 3,360,450 0.8497 2.771 2.707 2.771 2.707 2.771 1,227,354 2.7380 1.18%
2006-11-29 0 0.850 0.850 0.860 0.820 0.860 2,040,000 1,730,950 0.8485 2.739 2.739 2.771 2.642 2.771 633,073 2.7342 3.66%
2006-11-28 0 0.820 0.820 0.830 0.810 0.840 3,330,000 2,729,550 0.8197 2.642 2.642 2.675 2.610 2.707 1,033,398 2.6413 -2.38%
2006-11-27 0 0.840 0.840 0.850 0.830 0.850 3,165,000 2,664,350 0.8418 2.707 2.707 2.739 2.675 2.739 982,194 2.7127 -1.18%
2006-11-24 0 0.850 0.850 0.860 0.830 0.870 4,405,000 3,763,650 0.8544 2.739 2.739 2.771 2.675 2.803 1,367,003 2.7532 0.00%
2006-11-23 0 0.850 0.850 0.860 0.850 0.860 1,955,000 1,663,000 0.8506 2.739 2.739 2.771 2.739 2.771 606,695 2.7411 -1.16%
2006-11-22 0 0.860 0.850 0.870 0.860 0.880 5,180,000 4,499,400 0.8686 2.771 2.739 2.803 2.771 2.836 1,607,508 2.7990 0.00%
2006-11-21 0 0.860 0.850 0.870 0.830 0.870 6,095,000 5,230,250 0.8581 2.771 2.739 2.803 2.675 2.803 1,891,460 2.7652 3.61%
2006-11-20 0 0.830 0.830 0.840 0.820 0.840 4,050,000 3,374,050 0.8331 2.675 2.675 2.707 2.642 2.707 1,256,836 2.6846 0.00%
2006-11-17 0 0.830 0.830 0.840 0.820 0.840 3,000,000 2,479,700 0.8266 2.675 2.675 2.707 2.642 2.707 930,989 2.6635 0.00%
2006-11-16 0 0.830 0.830 0.840 0.810 0.860 4,505,000 3,727,900 0.8275 2.675 2.675 2.707 2.610 2.771 1,398,036 2.6665 -5.68%
2006-11-15 0 0.880 0.840 0.880 0.760 0.880 14,245,000 11,653,850 0.8181 2.836 2.707 2.836 2.449 2.836 4,420,648 2.6362 14.29%
2006-11-14 0 0.770 0.760 0.770 0.760 0.780 2,630,000 2,036,050 0.7742 2.481 2.449 2.481 2.449 2.513 816,167 2.4946 0.00%
2006-11-13 0 0.770 0.760 0.770 0.760 0.780 1,350,000 1,037,150 0.7683 2.481 2.449 2.481 2.449 2.513 418,945 2.4756 -1.28%
2006-11-10 0 0.780 0.780 0.790 0.730 0.790 13,750,000 10,448,300 0.7599 2.513 2.513 2.546 2.352 2.546 4,267,035 2.4486 2.63%
2006-11-09 0 0.760 0.750 0.770 0.750 0.770 4,115,000 3,124,800 0.7594 2.449 2.417 2.481 2.417 2.481 1,277,007 2.4470 -1.30%
2006-11-08 0 0.770 0.760 0.770 0.750 0.770 3,260,000 2,483,300 0.7617 2.481 2.449 2.481 2.417 2.481 1,011,675 2.4546 1.32%
2006-11-07 0 0.760 0.760 0.770 0.750 0.770 5,000,000 3,801,050 0.7602 2.449 2.449 2.481 2.417 2.481 1,551,649 2.4497 -1.30%
2006-11-06 0 0.770 0.760 0.770 0.750 0.780 3,465,000 2,641,250 0.7623 2.481 2.449 2.481 2.417 2.513 1,075,293 2.4563 1.32%
2006-11-03 0 0.760 0.760 0.780 0.750 0.780 7,060,000 5,349,100 0.7577 2.449 2.449 2.513 2.417 2.513 2,190,929 2.4415 0.00%
2006-11-02 0 0.760 0.750 0.760 0.730 0.760 3,625,000 2,702,300 0.7455 2.449 2.417 2.449 2.352 2.449 1,124,946 2.4022 2.70%
2006-11-01 0 0.740 0.730 0.740 0.700 0.740 3,450,000 2,493,800 0.7228 2.385 2.352 2.385 2.256 2.385 1,070,638 2.3293 2.78%
2006-10-31 0 0.720 0.700 0.720 0.700 0.720 1,915,000 1,364,200 0.7124 2.320 2.256 2.320 2.256 2.320 594,282 2.2955 0.00%
2006-10-27 0 0.720 0.700 0.720 0.700 0.720 3,230,000 2,292,350 0.7097 2.320 2.256 2.320 2.256 2.320 1,002,365 2.2869 2.86%
2006-10-26 0 0.700 0.700 0.710 0.700 0.710 2,755,000 1,954,150 0.7093 2.256 2.256 2.288 2.256 2.288 854,959 2.2857 -1.41%
2006-10-25 0 0.710 0.710 0.720 0.700 0.710 2,225,000 1,574,300 0.7076 2.288 2.288 2.320 2.256 2.288 690,484 2.2800 0.00%
2006-10-24 0 0.710 0.710 0.720 0.700 0.720 1,260,000 891,300 0.7074 2.288 2.288 2.320 2.256 2.320 391,016 2.2794 1.43%
2006-10-23 0 0.700 0.700 0.710 0.690 0.720 1,605,000 1,128,900 0.7034 2.256 2.256 2.288 2.223 2.320 498,079 2.2665 -1.41%
2006-10-20 0 0.710 0.700 0.720 0.690 0.710 3,520,000 2,463,100 0.6997 2.288 2.256 2.320 2.223 2.288 1,092,361 2.2548 2.90%
2006-10-19 0 0.690 0.690 0.700 0.680 0.700 1,150,000 792,850 0.6894 2.223 2.223 2.256 2.191 2.256 356,879 2.2216 1.47%
2006-10-18 0 0.680 0.680 0.700 0.680 0.710 1,965,000 1,348,750 0.6864 2.191 2.191 2.256 2.191 2.288 609,798 2.2118 -2.86%
2006-10-17 0 0.700 0.700 0.710 0.690 0.720 2,700,000 1,904,200 0.7053 2.256 2.256 2.288 2.223 2.320 837,891 2.2726 -2.78%
2006-10-16 0 0.720 0.720 0.730 0.650 0.730 9,515,000 6,657,550 0.6997 2.320 2.320 2.352 2.095 2.352 2,952,788 2.2547 9.09%
2006-10-13 0 0.660 0.650 0.680 0.640 0.670 3,890,000 2,551,050 0.6558 2.127 2.095 2.191 2.062 2.159 1,207,183 2.1132 1.54%
2006-10-12 0 0.650 0.640 0.650 0.630 0.650 1,980,000 1,267,400 0.6401 2.095 2.062 2.095 2.030 2.095 614,453 2.0626 1.56%
2006-10-11 0 0.640 0.630 0.640 0.640 0.640 755,000 483,200 0.6400 2.062 2.030 2.062 2.062 2.062 234,299 2.0623 0.00%
2006-10-10 0 0.640 0.640 0.650 0.620 0.640 530,000 338,900 0.6394 2.062 2.062 2.095 1.998 2.062 164,475 2.0605 0.00%
2006-10-09 0 0.640 0.620 0.640 0.620 0.650 1,070,000 678,850 0.6344 2.062 1.998 2.062 1.998 2.095 332,053 2.0444 0.00%
2006-10-06 0 0.640 0.630 0.650 0.620 0.640 1,980,000 1,254,650 0.6337 2.062 2.030 2.095 1.998 2.062 614,453 2.0419 1.59%
2006-10-05 0 0.630 0.630 0.640 0.630 0.640 935,000 590,300 0.6313 2.030 2.030 2.062 2.030 2.062 290,158 2.0344 0.00%
2006-10-04 0 0.630 0.630 0.640 0.630 0.640 750,000 473,500 0.6313 2.030 2.030 2.062 2.030 2.062 232,747 2.0344 1.61%
2006-10-03 0 0.620 0.620 0.630 0.610 0.620 5,265,000 3,225,150 0.6126 1.998 1.998 2.030 1.966 1.998 1,633,886 1.9739 0.00%
2006-09-29 0 0.620 0.620 0.630 0.620 0.640 165,000 103,100 0.6248 1.998 1.998 2.030 1.998 2.062 51,204 2.0135 0.00%
2006-09-28 0 0.620 0.620 0.630 0.620 0.640 930,000 587,900 0.6322 1.998 1.998 2.030 1.998 2.062 288,607 2.0370 -1.59%
2006-09-27 0 0.630 0.620 0.630 0.620 0.630 1,930,000 1,201,900 0.6227 2.030 1.998 2.030 1.998 2.030 598,937 2.0067 1.61%
2006-09-26 0 0.620 0.620 0.630 0.620 0.630 525,000 326,350 0.6216 1.998 1.998 2.030 1.998 2.030 162,923 2.0031 0.00%
2006-09-25 0 0.620 0.620 0.630 0.610 0.630 1,235,000 767,300 0.6213 1.998 1.998 2.030 1.966 2.030 383,257 2.0020 0.00%
2006-09-22 0 0.620 0.620 0.640 0.620 0.640 725,000 454,900 0.6274 1.998 1.998 2.062 1.998 2.062 224,989 2.0219 -1.59%
2006-09-21 0 0.630 0.630 0.640 0.600 0.650 440,000 279,800 0.6359 2.030 2.030 2.062 1.933 2.095 136,545 2.0491 -1.56%
2006-09-20 0 0.640 0.640 0.650 0.640 0.650 575,000 370,250 0.6439 2.062 2.062 2.095 2.062 2.095 178,440 2.0749 -1.54%
2006-09-19 0 0.650 0.640 0.650 0.640 0.650 810,000 524,850 0.6480 2.095 2.062 2.095 2.062 2.095 251,367 2.0880 0.00%
2006-09-18 0 0.650 0.640 0.650 0.630 0.660 2,605,000 1,702,450 0.6535 2.095 2.062 2.095 2.030 2.127 808,409 2.1059 3.17%
2006-09-15 0 0.630 0.620 0.630 0.610 0.630 2,335,000 1,452,400 0.6220 2.030 1.998 2.030 1.966 2.030 724,620 2.0044 1.61%
2006-09-14 0 0.620 0.620 0.630 0.620 0.630 1,795,000 1,113,000 0.6201 1.998 1.998 2.030 1.998 2.030 557,042 1.9981 0.00%
2006-09-13 0 0.620 0.620 0.630 0.620 0.630 1,085,000 673,400 0.6206 1.998 1.998 2.030 1.998 2.030 336,708 2.0000 -1.59%
2006-09-12 0 0.630 0.620 0.630 0.620 0.630 1,130,000 708,500 0.6270 2.030 1.998 2.030 1.998 2.030 350,673 2.0204 0.00%
2006-09-11 0 0.630 0.630 0.640 0.620 0.640 565,000 353,300 0.6253 2.030 2.030 2.062 1.998 2.062 175,336 2.0150 -1.56%
2006-09-08 0 0.640 0.640 0.650 0.630 0.640 1,140,000 728,450 0.6390 2.062 2.062 2.095 2.030 2.062 353,776 2.0591 1.59%
2006-09-07 0 0.630 0.630 0.650 0.630 0.640 670,000 428,100 0.6390 2.030 2.030 2.095 2.030 2.062 207,921 2.0590 -1.56%
2006-09-06 0 0.640 0.630 0.650 0.620 0.650 995,000 636,300 0.6395 2.062 2.030 2.095 1.998 2.095 308,778 2.0607 0.00%
2006-09-05 0 0.640 0.640 0.650 0.630 0.650 2,295,000 1,463,800 0.6378 2.062 2.062 2.095 2.030 2.095 712,207 2.0553 0.00%
2006-09-04 0 0.640 0.630 0.660 0.640 0.670 5,295,000 3,449,300 0.6514 2.062 2.030 2.127 2.062 2.159 1,643,196 2.0991 -1.54%
2006-09-01 0 0.650 0.640 0.650 0.610 0.650 3,490,000 2,191,350 0.6279 2.095 2.062 2.095 1.966 2.095 1,083,051 2.0233 4.84%
2006-08-31 0 0.620 0.610 0.620 0.570 0.630 8,255,000 5,007,500 0.6066 1.998 1.966 1.998 1.837 2.030 2,561,773 1.9547 8.77%
2006-08-30 0 0.570 0.570 0.580 0.560 0.580 2,175,000 1,249,500 0.5745 1.837 1.837 1.869 1.805 1.869 674,967 1.8512 0.00%
2006-08-29 0 0.570 0.570 0.580 0.570 0.590 1,795,000 1,032,450 0.5752 1.837 1.837 1.869 1.837 1.901 557,042 1.8535 0.00%
2006-08-28 0 0.570 0.570 0.580 0.560 0.590 3,215,000 1,840,700 0.5725 1.837 1.837 1.869 1.805 1.901 997,710 1.8449 -3.39%
2006-08-25 0 0.590 0.580 0.590 0.530 0.590 8,810,000 4,906,650 0.5569 1.901 1.869 1.901 1.708 1.901 2,734,006 1.7947 7.27%
2006-08-24 0 0.550 0.550 0.560 0.530 0.560 3,610,000 1,984,850 0.5498 1.772 1.772 1.805 1.708 1.805 1,120,291 1.7717 1.85%
2006-08-23 0 0.540 0.540 0.550 0.540 0.580 6,245,000 3,486,650 0.5583 1.740 1.740 1.772 1.740 1.869 1,938,010 1.7991 -3.57%
2006-08-22 0 0.560 0.550 0.560 0.520 0.570 8,685,000 4,693,700 0.5404 1.805 1.772 1.805 1.676 1.837 2,695,214 1.7415 7.69%
2006-08-21 0 0.520 0.520 0.530 0.510 0.520 6,430,000 3,337,400 0.5190 1.676 1.676 1.708 1.643 1.676 1,995,421 1.6725 0.00%
2006-08-18 0 0.520 0.520 0.530 0.500 0.520 3,280,000 1,691,400 0.5157 1.676 1.676 1.708 1.611 1.676 1,017,882 1.6617 0.00%
2006-08-17 0 0.520 0.500 0.520 0.500 0.520 5,405,000 2,764,200 0.5114 1.676 1.611 1.676 1.611 1.676 1,677,333 1.6480 1.96%
2006-08-16 0 0.510 0.500 0.520 0.500 0.520 1,935,000 988,100 0.5106 1.643 1.611 1.676 1.611 1.676 600,488 1.6455 -1.92%
2006-08-15 0 0.520 0.510 0.520 0.495 0.520 1,880,000 951,825 0.5063 1.676 1.643 1.676 1.595 1.676 583,420 1.6315 5.05%
2006-08-14 0 0.495 0.485 0.500 0.480 0.495 2,570,000 1,255,175 0.4884 1.595 1.563 1.611 1.547 1.595 797,548 1.5738 1.02%
2006-08-11 0 0.490 0.470 0.490 0.475 0.490 5,800,000 2,783,800 0.4800 1.579 1.515 1.579 1.531 1.579 1,799,913 1.5466 3.16%
2006-08-10 0 0.475 0.470 0.475 0.445 0.500 14,885,000 7,040,575 0.4730 1.531 1.515 1.531 1.434 1.611 4,619,259 1.5242 -10.38%
2006-08-09 0 0.530 0.520 0.540 0.530 0.560 4,755,000 2,579,050 0.5424 1.708 1.676 1.740 1.708 1.805 1,475,618 1.7478 -1.85%
2006-08-08 0 0.540 0.540 0.550 0.540 0.550 1,515,000 821,350 0.5421 1.740 1.740 1.772 1.740 1.772 470,150 1.7470 -1.82%
2006-08-07 0 0.550 0.540 0.550 0.540 0.560 540,000 297,600 0.5511 1.772 1.740 1.772 1.740 1.805 167,578 1.7759 -1.79%
2006-08-04 0 0.560 0.550 0.570 0.560 0.570 555,000 312,200 0.5625 1.805 1.772 1.837 1.805 1.837 172,233 1.8127 -1.75%
2006-08-03 0 0.570 0.560 0.570 0.560 0.570 145,000 82,100 0.5662 1.837 1.805 1.837 1.805 1.837 44,998 1.8245 1.79%
2006-08-02 0 0.560 0.560 0.570 0.560 0.570 670,000 377,500 0.5634 1.805 1.805 1.837 1.805 1.837 207,921 1.8156 -1.75%
2006-08-01 0 0.570 0.560 0.570 0.560 0.570 595,000 338,400 0.5687 1.837 1.805 1.837 1.805 1.837 184,646 1.8327 -1.72%
2006-07-31 0 0.580 0.570 0.580 0.570 0.580 930,000 538,050 0.5785 1.869 1.837 1.869 1.837 1.869 288,607 1.8643 0.00%
2006-07-28 0 0.580 0.580 0.590 0.580 0.590 640,000 371,850 0.5810 1.869 1.869 1.901 1.869 1.901 198,611 1.8723 0.00%
2006-07-27 0 0.580 0.580 0.590 0.570 0.580 1,520,000 879,350 0.5785 1.869 1.869 1.901 1.837 1.869 471,701 1.8642 0.00%
2006-07-26 0 0.580 0.580 0.590 0.580 0.580 180,000 104,400 0.5800 1.869 1.869 1.901 1.869 1.869 55,859 1.8690 0.00%
2006-07-25 0 0.580 0.580 0.590 0.580 0.590 175,000 102,000 0.5829 1.869 1.869 1.901 1.869 1.901 54,308 1.8782 0.00%
2006-07-24 0 0.580 0.580 0.590 0.580 0.590 205,000 119,650 0.5837 1.869 1.869 1.901 1.869 1.901 63,618 1.8808 -1.69%
2006-07-21 0 0.590 0.580 0.590 0.580 0.600 515,000 303,800 0.5899 1.901 1.869 1.901 1.869 1.933 159,820 1.9009 0.00%
2006-07-20 0 0.590 0.580 0.590 0.580 0.610 2,585,000 1,528,450 0.5913 1.901 1.869 1.901 1.869 1.966 802,203 1.9053 -1.67%
2006-07-19 0 0.600 0.590 0.600 0.580 0.600 585,000 346,250 0.5919 1.933 1.901 1.933 1.869 1.933 181,543 1.9073 3.45%
2006-07-18 0 0.580 0.580 0.590 0.570 0.590 1,635,000 951,700 0.5821 1.869 1.869 1.901 1.837 1.901 507,389 1.8757 -1.69%
2006-07-17 0 0.590 0.580 0.600 0.590 0.590 640,000 377,600 0.5900 1.901 1.869 1.933 1.901 1.901 198,611 1.9012 -1.67%
2006-07-14 0 0.600 0.590 0.600 0.590 0.600 440,000 263,000 0.5977 1.933 1.901 1.933 1.901 1.933 136,545 1.9261 0.00%
2006-07-13 0 0.600 0.590 0.600 0.600 0.610 580,000 349,000 0.6017 1.933 1.901 1.933 1.933 1.966 179,991 1.9390 -1.64%
2006-07-12 0 0.610 0.600 0.610 0.600 0.620 775,000 471,000 0.6077 1.966 1.933 1.966 1.933 1.998 240,506 1.9584 -1.61%
2006-07-11 0 0.620 0.610 0.620 0.600 0.620 495,000 302,450 0.6110 1.998 1.966 1.998 1.933 1.998 153,613 1.9689 1.64%
2006-07-10 0 0.610 0.610 0.620 0.610 0.620 1,590,000 970,600 0.6104 1.966 1.966 1.998 1.966 1.998 493,424 1.9671 -3.17%
2006-07-07 0 0.630 0.620 0.630 0.620 0.640 375,000 236,750 0.6313 2.030 1.998 2.030 1.998 2.062 116,374 2.0344 0.00%
2006-07-06 0 0.630 0.620 0.630 0.620 0.640 585,000 368,300 0.6296 2.030 1.998 2.030 1.998 2.062 181,543 2.0287 -1.56%
2006-07-05 0 0.640 0.610 0.640 0.610 0.640 755,000 470,600 0.6233 2.062 1.966 2.062 1.966 2.062 234,299 2.0085 1.59%
2006-07-04 0 0.630 0.620 0.630 0.620 0.640 390,000 246,000 0.6308 2.030 1.998 2.030 1.998 2.062 121,029 2.0326 -1.56%
2006-07-03 0 0.640 0.640 0.650 0.620 0.660 775,000 494,400 0.6379 2.062 2.062 2.095 1.998 2.127 240,506 2.0557 -3.03%
2006-06-30 0 0.660 0.600 0.660 0.600 0.660 4,030,000 2,508,750 0.6225 2.127 1.933 2.127 1.933 2.127 1,250,629 2.0060 8.20%
2006-06-29 0 0.610 0.600 0.620 0.600 0.620 825,000 504,650 0.6117 1.966 1.933 1.998 1.933 1.998 256,022 1.9711 -1.61%
2006-06-28 0 0.620 0.610 0.620 0.590 0.620 870,000 528,900 0.6079 1.998 1.966 1.998 1.901 1.998 269,987 1.9590 5.08%
2006-06-27 0 0.590 0.590 0.610 0.590 0.610 285,000 172,900 0.6067 1.901 1.901 1.966 1.901 1.966 88,444 1.9549 -1.67%
2006-06-26 0 0.600 0.600 0.610 0.590 0.610 996,500 595,940 0.5980 1.933 1.933 1.966 1.901 1.966 309,244 1.9271 -1.64%
2006-06-23 0 0.610 0.600 0.610 0.600 0.610 1,795,000 1,083,250 0.6035 1.966 1.933 1.966 1.933 1.966 557,042 1.9446 1.67%
2006-06-22 0 0.600 0.590 0.600 0.590 0.600 480,000 286,000 0.5958 1.933 1.901 1.933 1.901 1.933 148,958 1.9200 1.69%
2006-06-21 0 0.590 0.580 0.600 0.590 0.590 400,000 236,000 0.5900 1.901 1.869 1.933 1.901 1.901 124,132 1.9012 -1.67%
2006-06-20 0 0.600 0.580 0.600 0.580 0.600 125,000 73,800 0.5904 1.933 1.869 1.933 1.869 1.933 38,791 1.9025 1.69%
2006-06-19 0 0.590 0.580 0.600 0.590 0.600 190,180 112,658 0.5924 1.901 1.869 1.933 1.901 1.933 59,019 1.9089 -1.67%
2006-06-16 0 0.600 0.590 0.600 0.590 0.610 1,105,000 664,200 0.6011 1.933 1.901 1.933 1.901 1.966 342,914 1.9369 1.69%
2006-06-15 0 0.590 0.590 0.610 0.590 0.600 580,000 347,000 0.5983 1.901 1.901 1.966 1.901 1.933 179,991 1.9279 -1.67%
2006-06-14 0 0.600 0.590 0.600 0.590 0.610 1,255,000 753,350 0.6003 1.933 1.901 1.933 1.901 1.966 389,464 1.9343 -1.64%
2006-06-13 0 0.610 0.610 0.620 0.590 0.610 1,815,000 1,102,000 0.6072 1.966 1.966 1.998 1.901 1.966 563,249 1.9565 0.00%
2006-06-12 0 0.610 0.610 0.620 0.570 0.610 2,090,000 1,272,050 0.6086 1.966 1.966 1.998 1.837 1.966 648,589 1.9613 0.00%
2006-06-09 0 0.610 0.580 0.610 0.560 0.620 1,905,000 1,131,500 0.5940 1.966 1.869 1.966 1.805 1.998 591,178 1.9140 8.93%
2006-06-08 0 0.560 0.550 0.580 0.550 0.600 9,210,000 5,278,600 0.5731 1.805 1.772 1.869 1.772 1.933 2,858,138 1.8469 -8.20%
2006-06-07 0 0.610 0.610 0.630 0.610 0.630 590,000 364,200 0.6173 1.966 1.966 2.030 1.966 2.030 183,095 1.9891 -3.17%
2006-06-06 0 0.630 0.610 0.630 0.610 0.630 805,000 499,900 0.6210 2.030 1.966 2.030 1.966 2.030 249,816 2.0011 0.00%
2006-06-05 0 0.630 0.610 0.630 0.610 0.630 760,000 469,050 0.6172 2.030 1.966 2.030 1.966 2.030 235,851 1.9888 0.00%
2006-06-02 0 0.630 0.620 0.640 0.600 0.630 1,735,000 1,061,950 0.6121 2.030 1.998 2.062 1.933 2.030 538,422 1.9723 0.00%
2006-06-01 0 0.630 0.610 0.630 0.600 0.640 3,135,000 1,975,350 0.6301 2.030 1.966 2.030 1.933 2.062 972,884 2.0304 -3.08%
2006-05-30 0 0.650 0.620 0.650 0.590 0.650 2,855,000 1,753,200 0.6141 2.095 1.998 2.095 1.901 2.095 885,992 1.9788 8.33%
2006-05-29 0 0.600 0.600 0.610 0.590 0.600 1,020,000 610,600 0.5986 1.933 1.933 1.966 1.901 1.933 316,536 1.9290 0.00%
2006-05-26 0 0.600 0.590 0.610 0.590 0.610 1,125,000 670,650 0.5961 1.933 1.901 1.966 1.901 1.966 349,121 1.9210 0.00%
2006-05-25 0 0.600 0.600 0.610 0.600 0.610 1,355,000 813,200 0.6001 1.933 1.933 1.966 1.933 1.966 420,497 1.9339 -1.64%
2006-05-24 0 0.610 0.600 0.610 0.600 0.620 1,315,000 802,150 0.6100 1.966 1.933 1.966 1.933 1.998 408,084 1.9657 0.00%
2006-05-23 0 0.610 0.600 0.610 0.590 0.620 3,605,000 2,157,150 0.5984 1.966 1.933 1.966 1.901 1.998 1,118,739 1.9282 3.39%
2006-05-22 0 0.590 0.590 0.600 0.590 0.640 3,565,000 2,165,500 0.6074 1.901 1.901 1.933 1.901 2.062 1,106,326 1.9574 -6.35%
2006-05-19 0 0.630 0.630 0.640 0.630 0.640 2,070,000 1,315,200 0.6354 2.030 2.030 2.062 2.030 2.062 642,383 2.0474 -1.56%
2006-05-18 0 0.640 0.620 0.640 0.620 0.640 3,420,000 2,141,700 0.6262 2.062 1.998 2.062 1.998 2.062 1,061,328 2.0179 0.00%
2006-05-17 0 0.640 0.630 0.640 0.630 0.650 2,460,000 1,575,650 0.6405 2.062 2.030 2.062 2.030 2.095 763,411 2.0640 0.00%
2006-05-16 0 0.640 0.640 0.650 0.630 0.650 5,820,000 3,732,400 0.6413 2.062 2.062 2.095 2.030 2.095 1,806,120 2.0665 0.00%
2006-05-15 0 0.640 0.640 0.650 0.620 0.650 3,515,000 2,243,750 0.6383 2.062 2.062 2.095 1.998 2.095 1,090,809 2.0570 0.00%
2006-05-12 0 0.640 0.640 0.650 0.620 0.650 12,220,000 7,804,150 0.6386 2.062 2.062 2.095 1.998 2.095 3,792,230 2.0579 -5.88%
2006-05-11 0 0.680 0.680 0.690 0.670 0.690 1,700,000 1,150,150 0.6766 2.191 2.191 2.223 2.159 2.223 527,561 2.1801 -1.45%
2006-05-10 0 0.690 0.680 0.690 0.680 0.700 2,030,000 1,403,700 0.6915 2.223 2.191 2.223 2.191 2.256 629,970 2.2282 0.00%
2006-05-09 0 0.690 0.690 0.700 0.690 0.700 3,650,000 2,531,750 0.6936 2.223 2.223 2.256 2.223 2.256 1,132,704 2.2351 0.00%
2006-05-08 0 0.690 0.690 0.700 0.690 0.730 9,450,000 6,734,100 0.7126 2.223 2.223 2.256 2.223 2.352 2,932,617 2.2963 -1.43%
2006-05-04 0 0.700 0.700 0.710 0.690 0.730 16,660,000 11,854,900 0.7116 2.256 2.256 2.288 2.223 2.352 5,170,095 2.2930 2.94%
2006-05-03 0 0.680 0.680 0.690 0.680 0.700 1,185,000 817,800 0.6901 2.191 2.191 2.223 2.191 2.256 367,741 2.2238 -1.45%
2006-05-02 0 0.690 0.680 0.690 0.660 0.690 1,225,000 828,250 0.6761 2.223 2.191 2.223 2.127 2.223 380,154 2.1787 4.55%
2006-04-28 0 0.660 0.660 0.670 0.650 0.670 1,645,000 1,084,000 0.6590 2.127 2.127 2.159 2.095 2.159 510,493 2.1234 -1.49%
2006-04-27 0 0.670 0.660 0.680 0.660 0.680 1,575,000 1,056,650 0.6709 2.159 2.127 2.191 2.127 2.191 488,769 2.1619 -1.47%
2006-04-26 0 0.680 0.670 0.680 0.660 0.680 1,360,000 913,700 0.6718 2.191 2.159 2.191 2.127 2.191 422,049 2.1649 3.03%
2006-04-25 0 0.660 0.660 0.670 0.660 0.680 3,165,000 2,124,250 0.6712 2.127 2.127 2.159 2.127 2.191 982,194 2.1628 0.00%
2006-04-24 0 0.660 0.660 0.670 0.650 0.690 3,635,000 2,419,900 0.6657 2.127 2.127 2.159 2.095 2.223 1,128,049 2.1452 -4.35%
2006-04-21 0 0.690 0.680 0.690 0.680 0.690 1,955,000 1,334,100 0.6824 2.223 2.191 2.223 2.191 2.223 606,695 2.1990 0.00%
2006-04-20 0 0.690 0.680 0.690 0.670 0.690 3,095,000 2,116,700 0.6839 2.223 2.191 2.223 2.159 2.223 960,471 2.2038 0.00%
2006-04-19 0 0.690 0.680 0.690 0.680 0.700 4,035,000 2,802,550 0.6946 2.223 2.191 2.223 2.191 2.256 1,252,181 2.2381 0.00%
2006-04-18 0 0.690 0.680 0.690 0.680 0.710 3,205,000 2,221,150 0.6930 2.223 2.191 2.223 2.191 2.288 994,607 2.2332 -1.43%
2006-04-13 0 0.700 0.700 0.710 0.700 0.720 5,045,000 3,581,150 0.7098 2.256 2.256 2.288 2.256 2.320 1,565,614 2.2874 -2.78%
2006-04-12 0 0.720 0.710 0.730 0.710 0.730 9,285,000 6,695,500 0.7211 2.320 2.288 2.352 2.288 2.352 2,881,412 2.3237 0.63%
2006-04-11 0 0.730 0.720 0.730 0.710 0.730 6,640,000 4,778,600 0.7197 2.306 2.274 2.306 2.242 2.306 2,102,349 2.2730 1.39%
2006-04-10 0 0.720 0.720 0.730 0.700 0.730 3,380,000 2,416,150 0.7148 2.274 2.274 2.306 2.211 2.306 1,070,172 2.2577 0.00%
2006-04-07 0 0.720 0.710 0.720 0.710 0.740 7,850,000 5,714,200 0.7279 2.274 2.242 2.274 2.242 2.337 2,485,458 2.2991 -1.37%
2006-04-06 0 0.730 0.730 0.740 0.730 0.770 7,455,000 5,537,950 0.7429 2.306 2.306 2.337 2.306 2.432 2,360,393 2.3462 -3.95%
2006-04-04 0 0.760 0.760 0.770 0.750 0.780 21,710,000 16,670,100 0.7679 2.400 2.400 2.432 2.369 2.464 6,873,795 2.4252 1.33%
2006-04-03 0 0.750 0.740 0.750 0.730 0.750 16,095,000 11,992,150 0.7451 2.369 2.337 2.369 2.306 2.369 5,095,980 2.3533 2.74%
2006-03-31 0 0.730 0.720 0.730 0.700 0.740 13,825,000 9,975,050 0.7215 2.306 2.274 2.306 2.211 2.337 4,377,255 2.2788 0.00%
2006-03-30 0 0.730 0.720 0.730 0.690 0.740 25,165,000 18,042,050 0.7170 2.306 2.274 2.306 2.179 2.337 7,967,713 2.2644 8.96%
2006-03-29 0 0.670 0.670 0.690 0.630 0.690 11,200,000 7,453,950 0.6655 2.116 2.116 2.179 1.990 2.179 3,546,131 2.1020 3.08%
2006-03-28 0 0.650 0.640 0.650 0.620 0.670 18,895,000 12,115,750 0.6412 2.053 2.021 2.053 1.958 2.116 5,982,513 2.0252 -1.52%
2006-03-27 0 0.660 0.660 0.670 0.660 0.700 14,130,000 9,556,400 0.6763 2.085 2.085 2.116 2.085 2.211 4,473,824 2.1361 -4.35%
2006-03-24 0 0.690 0.670 0.690 0.670 0.700 7,140,000 4,879,650 0.6834 2.179 2.116 2.179 2.116 2.211 2,260,658 2.1585 1.47%
2006-03-23 0 0.680 0.680 0.690 0.670 0.690 1,695,000 1,145,900 0.6760 2.148 2.148 2.179 2.116 2.179 536,669 2.1352 -1.45%
2006-03-22 0 0.690 0.680 0.700 0.680 0.690 1,205,000 831,250 0.6898 2.179 2.148 2.211 2.148 2.179 381,526 2.1788 0.00%
2006-03-21 0 0.690 0.680 0.690 0.680 0.700 2,815,000 1,938,500 0.6886 2.179 2.148 2.179 2.148 2.211 891,282 2.1750 -1.43%
2006-03-20 0 0.700 0.690 0.700 0.690 0.700 2,005,000 1,393,200 0.6949 2.211 2.179 2.211 2.179 2.211 634,821 2.1946 0.00%
2006-03-17 0 0.700 0.690 0.700 0.680 0.700 2,695,000 1,866,100 0.6924 2.211 2.179 2.211 2.148 2.211 853,288 2.1870 0.00%
2006-03-16 0 0.700 0.690 0.700 0.690 0.710 4,390,000 3,060,450 0.6971 2.211 2.179 2.211 2.179 2.242 1,389,957 2.2018 -1.41%
2006-03-15 0 0.710 0.700 0.710 0.660 0.710 6,315,000 4,361,600 0.6907 2.242 2.211 2.242 2.085 2.242 1,999,448 2.1814 2.90%
2006-03-14 0 0.690 0.690 0.700 0.690 0.700 1,740,000 1,204,100 0.6920 2.179 2.179 2.211 2.179 2.211 550,917 2.1856 -2.82%
2006-03-13 0 0.710 0.690 0.710 0.690 0.720 4,015,000 2,802,550 0.6980 2.242 2.179 2.242 2.179 2.274 1,271,225 2.2046 0.00%
2006-03-10 0 0.710 0.710 0.720 0.700 0.740 3,765,000 2,675,400 0.7106 2.242 2.242 2.274 2.211 2.337 1,192,070 2.2443 -1.39%
2006-03-09 0 0.720 0.700 0.720 0.690 0.720 3,700,000 2,602,500 0.7034 2.274 2.211 2.274 2.179 2.274 1,171,490 2.2215 1.41%
2006-03-08 0 0.710 0.710 0.720 0.660 0.730 8,605,000 5,939,150 0.6902 2.242 2.242 2.274 2.085 2.306 2,724,505 2.1799 -2.74%
2006-03-07 0 0.730 0.730 0.740 0.730 0.760 3,030,000 2,249,500 0.7424 2.306 2.306 2.337 2.306 2.400 959,355 2.3448 -2.67%
2006-03-06 0 0.750 0.750 0.760 0.740 0.760 2,910,000 2,175,750 0.7477 2.369 2.369 2.400 2.337 2.400 921,361 2.3615 0.00%
2006-03-03 0 0.750 0.740 0.750 0.730 0.750 4,015,000 2,986,300 0.7438 2.369 2.337 2.369 2.306 2.369 1,271,225 2.3492 -1.32%
2006-03-02 0 0.760 0.750 0.760 0.750 0.780 12,090,000 9,204,050 0.7613 2.400 2.369 2.400 2.369 2.464 3,827,922 2.4045 1.33%
2006-03-01 0 0.750 0.750 0.760 0.720 0.760 9,865,000 7,354,700 0.7455 2.369 2.369 2.400 2.274 2.400 3,123,445 2.3547 2.74%
2006-02-28 0 0.730 0.720 0.730 0.710 0.740 4,975,000 3,605,250 0.7247 2.306 2.274 2.306 2.242 2.337 1,575,179 2.2888 -2.67%
2006-02-27 0 0.750 0.740 0.750 0.730 0.750 6,890,000 5,114,000 0.7422 2.369 2.337 2.369 2.306 2.369 2,181,504 2.3443 0.00%
2006-02-24 0 0.750 0.740 0.750 0.720 0.790 19,495,000 14,657,550 0.7519 2.369 2.337 2.369 2.274 2.495 6,172,484 2.3747 -2.60%
2006-02-23 1 - - - - - 0 0 - 2.432 - - - - 0 - 0.00%
2006-02-22 0 0.770 0.760 0.780 0.750 0.780 5,760,000 4,412,050 0.7660 2.432 2.400 2.464 2.369 2.464 1,823,724 2.4193 -1.28%
2006-02-21 0 0.780 0.770 0.780 0.760 0.790 8,425,000 6,549,950 0.7774 2.464 2.432 2.464 2.400 2.495 2,667,514 2.4555 1.30%
2006-02-20 0 0.770 0.760 0.770 0.750 0.770 3,870,000 2,926,050 0.7561 2.432 2.400 2.432 2.369 2.432 1,225,315 2.3880 0.00%
2006-02-17 0 0.770 0.750 0.770 0.730 0.800 9,820,000 7,499,400 0.7637 2.432 2.369 2.432 2.306 2.527 3,109,197 2.4120 -2.53%
2006-02-16 0 0.790 0.780 0.790 0.790 0.810 10,900,000 8,695,200 0.7977 2.495 2.464 2.495 2.495 2.558 3,451,145 2.5195 0.00%
2006-02-15 0 0.790 0.790 0.800 0.760 0.800 12,410,000 9,676,900 0.7798 2.495 2.495 2.527 2.400 2.527 3,929,240 2.4628 1.28%
2006-02-14 0 0.780 0.780 0.790 0.760 0.800 12,250,000 9,622,050 0.7855 2.464 2.464 2.495 2.400 2.527 3,878,581 2.4808 -2.50%
2006-02-13 0 0.800 0.800 0.810 0.770 0.820 23,995,000 19,157,550 0.7984 2.527 2.527 2.558 2.432 2.590 7,597,269 2.5216 8.11%
2006-02-10 0 0.740 0.740 0.760 0.740 0.770 21,350,000 16,162,550 0.7570 2.337 2.337 2.400 2.337 2.432 6,759,812 2.3910 2.78%
2006-02-09 0 0.720 0.720 0.730 0.670 0.720 17,770,000 12,401,150 0.6979 2.274 2.274 2.306 2.116 2.274 5,626,316 2.2041 7.46%
2006-02-08 0 0.670 0.660 0.670 0.650 0.680 7,630,000 5,239,000 0.6866 2.116 2.085 2.116 2.053 2.148 2,415,802 2.1686 -1.47%
2006-02-07 0 0.680 0.670 0.680 0.660 0.680 4,430,000 2,976,800 0.6720 2.148 2.116 2.148 2.085 2.148 1,402,621 2.1223 1.49%
2006-02-06 0 0.670 0.670 0.680 0.660 0.680 16,435,000 10,975,050 0.6678 2.116 2.116 2.148 2.085 2.148 5,203,630 2.1091 1.52%
2006-02-03 0 0.660 0.650 0.660 0.640 0.670 5,145,000 3,338,500 0.6489 2.085 2.053 2.085 2.021 2.116 1,629,004 2.0494 1.54%
2006-02-02 0 0.650 0.640 0.650 0.630 0.650 5,050,000 3,248,700 0.6433 2.053 2.021 2.053 1.990 2.053 1,598,925 2.0318 3.17%
2006-02-01 0 0.630 0.620 0.630 0.610 0.630 2,260,000 1,404,400 0.6214 1.990 1.958 1.990 1.927 1.990 715,559 1.9627 5.00%
2006-01-27 0 0.600 0.600 0.610 0.590 0.610 5,695,000 3,418,400 0.6002 1.895 1.895 1.927 1.863 1.927 1,803,144 1.8958 0.00%
2006-01-26 0 0.600 0.590 0.610 0.580 0.620 22,220,000 13,365,700 0.6015 1.895 1.863 1.927 1.832 1.958 7,035,270 1.8998 3.45%
2006-01-25 0 0.580 0.580 0.590 0.560 0.590 4,360,000 2,516,550 0.5772 1.832 1.832 1.863 1.769 1.863 1,380,458 1.8230 5.45%
2006-01-24 0 0.550 0.550 0.560 0.540 0.560 1,910,000 1,060,850 0.5554 1.737 1.737 1.769 1.706 1.769 604,742 1.7542 0.00%
2006-01-23 0 0.550 0.540 0.550 0.530 0.550 1,750,000 937,500 0.5357 1.737 1.706 1.737 1.674 1.737 554,083 1.6920 -1.79%
2006-01-20 0 0.560 0.550 0.560 0.540 0.570 2,775,000 1,546,250 0.5572 1.769 1.737 1.769 1.706 1.800 878,617 1.7599 0.00%
2006-01-19 0 0.560 0.560 0.570 0.500 0.560 4,555,000 2,483,150 0.5451 1.769 1.769 1.800 1.579 1.769 1,442,199 1.7218 9.80%
2006-01-18 0 0.510 0.510 0.520 0.510 0.530 2,085,000 1,073,750 0.5150 1.611 1.611 1.642 1.611 1.674 660,150 1.6265 -3.77%
2006-01-17 0 0.530 0.530 0.540 0.530 0.550 2,930,000 1,574,900 0.5375 1.674 1.674 1.706 1.674 1.737 927,693 1.6977 0.00%
2006-01-16 0 0.530 0.520 0.530 0.510 0.530 1,865,000 968,650 0.5194 1.674 1.642 1.674 1.611 1.674 590,494 1.6404 1.92%
2006-01-13 0 0.520 0.520 0.530 0.510 0.530 2,970,000 1,542,100 0.5192 1.642 1.642 1.674 1.611 1.674 940,358 1.6399 0.00%
2006-01-12 0 0.520 0.510 0.520 0.500 0.530 1,325,000 686,500 0.5181 1.642 1.611 1.642 1.579 1.674 419,520 1.6364 -1.89%
2006-01-11 0 0.530 0.510 0.530 0.500 0.530 3,370,000 1,748,600 0.5189 1.674 1.611 1.674 1.579 1.674 1,067,005 1.6388 1.92%
2006-01-10 0 0.520 0.510 0.520 0.510 0.530 4,640,000 2,399,350 0.5171 1.642 1.611 1.642 1.611 1.674 1,469,111 1.6332 0.00%
2006-01-09 0 0.520 0.510 0.520 0.510 0.540 3,985,000 2,100,400 0.5271 1.642 1.611 1.642 1.611 1.706 1,261,726 1.6647 -1.89%
2006-01-06 0 0.530 0.520 0.530 0.500 0.540 4,720,000 2,469,650 0.5232 1.674 1.642 1.674 1.579 1.706 1,494,441 1.6526 0.00%
2006-01-05 0 0.530 0.520 0.530 0.510 0.560 5,925,000 3,116,850 0.5261 1.674 1.642 1.674 1.611 1.769 1,875,967 1.6615 -3.64%
2006-01-04 0 0.550 0.530 0.550 0.520 0.550 1,975,000 1,056,000 0.5347 1.737 1.674 1.737 1.642 1.737 625,322 1.6887 3.77%
2006-01-03 0 0.530 0.510 0.530 0.510 0.530 1,430,000 744,200 0.5204 1.674 1.611 1.674 1.611 1.674 452,765 1.6437 1.92%
2005-12-30 0 0.520 0.510 0.520 0.490 0.520 3,815,000 1,920,900 0.5035 1.642 1.611 1.642 1.548 1.642 1,207,901 1.5903 4.00%
2005-12-29 0 0.500 0.500 0.510 0.475 0.500 2,130,000 1,033,050 0.4850 1.579 1.579 1.611 1.500 1.579 674,398 1.5318 5.26%
2005-12-28 0 0.475 0.460 0.475 0.460 0.475 1,360,000 633,050 0.4655 1.500 1.453 1.500 1.453 1.500 430,602 1.4702 2.15%
2005-12-23 0 0.465 0.460 0.475 0.465 0.470 1,145,000 534,050 0.4664 1.469 1.453 1.500 1.469 1.484 362,529 1.4731 -1.06%
2005-12-22 0 0.470 0.470 0.475 0.465 0.470 340,000 159,125 0.4680 1.484 1.484 1.500 1.469 1.484 107,650 1.4782 1.08%
2005-12-21 0 0.465 0.465 0.475 0.465 0.475 315,000 147,525 0.4683 1.469 1.469 1.500 1.469 1.500 99,735 1.4792 -1.06%
2005-12-20 0 0.470 0.465 0.470 0.465 0.475 400,000 187,600 0.4690 1.484 1.469 1.484 1.469 1.500 126,648 1.4813 0.00%
2005-12-19 0 0.470 0.465 0.475 0.465 0.475 470,000 220,850 0.4699 1.484 1.469 1.500 1.469 1.500 148,811 1.4841 0.00%
2005-12-16 0 0.470 0.465 0.470 0.470 0.475 460,000 216,875 0.4715 1.484 1.469 1.484 1.484 1.500 145,645 1.4891 -1.05%
2005-12-15 0 0.475 0.470 0.475 0.470 0.480 1,635,000 779,650 0.4769 1.500 1.484 1.500 1.484 1.516 517,672 1.5061 0.00%
2005-12-14 0 0.475 0.475 0.480 0.465 0.480 1,360,000 643,100 0.4729 1.500 1.500 1.516 1.469 1.516 430,602 1.4935 1.06%
2005-12-13 0 0.470 0.465 0.470 0.470 0.475 645,000 303,850 0.4711 1.484 1.469 1.484 1.484 1.500 204,219 1.4879 0.00%
2005-12-12 0 0.470 0.470 0.475 0.460 0.475 1,365,000 645,325 0.4728 1.484 1.484 1.500 1.453 1.500 432,185 1.4932 2.17%
2005-12-09 0 0.460 0.460 0.465 0.460 0.465 555,000 257,325 0.4636 1.453 1.453 1.469 1.453 1.469 175,723 1.4644 -3.16%
2005-12-08 0 0.475 0.465 0.475 0.445 0.490 1,915,000 886,450 0.4629 1.500 1.469 1.500 1.405 1.548 606,325 1.4620 4.40%
2005-12-07 0 0.455 0.450 0.455 0.450 0.465 1,285,000 585,900 0.4560 1.437 1.421 1.437 1.421 1.469 406,855 1.4401 -2.15%
2005-12-06 0 0.465 0.465 0.470 0.465 0.475 800,000 374,750 0.4684 1.469 1.469 1.484 1.469 1.500 253,295 1.4795 -2.11%
2005-12-05 0 0.475 0.470 0.475 0.465 0.480 1,420,000 674,550 0.4750 1.500 1.484 1.500 1.469 1.516 449,599 1.5003 1.06%
2005-12-02 0 0.470 0.465 0.470 0.460 0.470 2,050,000 950,375 0.4636 1.484 1.469 1.484 1.453 1.484 649,069 1.4642 1.08%
2005-12-01 0 0.465 0.465 0.470 0.460 0.465 1,640,000 758,300 0.4624 1.469 1.469 1.484 1.453 1.469 519,255 1.4604 0.00%
2005-11-30 0 0.465 0.465 0.470 0.460 0.470 2,200,000 1,022,525 0.4648 1.469 1.469 1.484 1.453 1.484 696,561 1.4680 -1.06%
2005-11-29 0 0.470 0.465 0.470 0.465 0.475 3,030,000 1,424,775 0.4702 1.484 1.469 1.484 1.469 1.500 959,355 1.4851 0.00%
2005-11-28 0 0.470 0.470 0.475 0.465 0.475 2,275,000 1,065,250 0.4682 1.484 1.484 1.500 1.469 1.500 720,308 1.4789 1.08%
2005-11-25 0 0.465 0.465 0.470 0.455 0.465 3,205,000 1,468,475 0.4582 1.469 1.469 1.484 1.437 1.469 1,014,763 1.4471 2.20%
2005-11-24 0 0.455 0.450 0.460 0.450 0.470 4,625,000 2,105,450 0.4552 1.437 1.421 1.453 1.421 1.484 1,464,362 1.4378 -1.09%
2005-11-23 0 0.460 0.450 0.460 0.445 0.490 6,370,000 2,953,250 0.4636 1.453 1.421 1.453 1.405 1.548 2,016,862 1.4643 -4.17%
2005-11-22 0 0.480 0.480 0.485 0.480 0.520 11,280,000 5,685,550 0.5040 1.516 1.516 1.532 1.516 1.642 3,571,460 1.5919 -3.03%
2005-11-21 0 0.495 0.495 0.500 0.450 0.500 13,520,000 6,525,075 0.4826 1.563 1.563 1.579 1.421 1.579 4,280,686 1.5243 8.79%
2005-11-18 0 0.455 0.450 0.455 0.450 0.460 3,040,000 1,378,900 0.4536 1.437 1.421 1.437 1.421 1.453 962,521 1.4326 2.25%
2005-11-17 0 0.445 0.435 0.450 0.430 0.445 1,500,000 656,775 0.4379 1.405 1.374 1.421 1.358 1.405 474,928 1.3829 1.14%
2005-11-16 0 0.440 0.435 0.440 0.430 0.440 15,315,000 6,457,100 0.4216 1.390 1.374 1.390 1.358 1.390 4,849,017 1.3316 3.53%
2005-11-15 0 0.425 0.425 0.430 0.420 0.440 2,535,000 1,085,000 0.4280 1.342 1.342 1.358 1.327 1.390 802,629 1.3518 -2.30%
2005-11-14 0 0.435 0.435 0.440 0.430 0.440 1,825,000 796,900 0.4367 1.374 1.374 1.390 1.358 1.390 577,829 1.3791 1.16%
2005-11-11 0 0.430 0.425 0.435 0.420 0.440 10,070,000 4,316,650 0.4287 1.358 1.342 1.374 1.327 1.390 3,188,352 1.3539 0.00%
2005-11-10 0 0.430 0.430 0.435 0.425 0.470 6,830,000 3,067,650 0.4491 1.358 1.358 1.374 1.342 1.484 2,162,507 1.4186 -3.37%
2005-11-09 0 0.445 0.440 0.450 0.435 0.445 5,075,000 2,243,700 0.4421 1.405 1.390 1.421 1.374 1.405 1,606,841 1.3963 0.00%
2005-11-08 0 0.445 0.440 0.445 0.435 0.450 7,150,000 3,162,400 0.4423 1.405 1.390 1.405 1.374 1.421 2,263,825 1.3969 -1.11%
2005-11-07 0 0.450 0.435 0.450 0.435 0.450 2,245,000 986,675 0.4395 1.421 1.374 1.421 1.374 1.421 710,809 1.3881 2.27%
2005-11-04 0 0.440 0.430 0.440 0.435 0.455 5,830,000 2,594,500 0.4450 1.390 1.358 1.390 1.374 1.437 1,845,888 1.4056 -1.12%
2005-11-03 0 0.445 0.450 0.455 0.440 0.455 4,660,000 2,086,525 0.4478 1.405 1.421 1.437 1.390 1.437 1,475,444 1.4142 0.00%
2005-11-02 0 0.445 0.445 0.450 0.440 0.450 1,885,000 840,600 0.4459 1.405 1.405 1.421 1.390 1.421 596,826 1.4084 1.14%
2005-11-01 0 0.440 0.440 0.450 0.420 0.470 7,875,000 3,561,750 0.4523 1.390 1.390 1.421 1.327 1.484 2,493,373 1.4285 -5.38%
2005-10-31 0 0.465 0.460 0.465 0.415 0.470 4,255,000 1,872,300 0.4400 1.469 1.453 1.469 1.311 1.484 1,347,213 1.3898 13.41%
2005-10-28 0 0.410 0.410 0.415 0.380 0.415 4,670,000 1,868,275 0.4001 1.295 1.295 1.311 1.200 1.311 1,478,610 1.2635 0.00%
2005-10-27 0 0.410 0.410 0.415 0.400 0.455 9,740,000 4,087,225 0.4196 1.295 1.295 1.311 1.263 1.437 3,083,867 1.3254 -8.89%
2005-10-26 0 0.450 0.450 0.455 0.430 0.480 6,780,000 3,094,425 0.4564 1.421 1.421 1.437 1.358 1.516 2,146,676 1.4415 -6.25%
2005-10-25 0 0.480 0.475 0.480 0.465 0.495 9,245,000 4,400,625 0.4760 1.516 1.500 1.516 1.469 1.563 2,927,141 1.5034 1.05%
2005-10-24 0 0.475 0.470 0.475 0.465 0.530 12,015,000 5,847,950 0.4867 1.500 1.484 1.500 1.469 1.674 3,804,175 1.5372 -13.64%
2005-10-21 0 0.550 0.540 0.550 0.530 0.560 3,855,000 2,111,450 0.5477 1.737 1.706 1.737 1.674 1.769 1,220,566 1.7299 -3.51%
2005-10-20 0 0.570 0.570 0.580 0.570 0.610 1,575,000 924,050 0.5867 1.800 1.800 1.832 1.800 1.927 498,675 1.8530 -3.39%
2005-10-19 0 0.590 0.580 0.590 0.580 0.610 3,310,000 1,982,950 0.5991 1.863 1.832 1.863 1.832 1.927 1,048,008 1.8921 -3.28%
2005-10-18 0 0.610 0.600 0.610 0.600 0.630 2,085,000 1,261,500 0.6050 1.927 1.895 1.927 1.895 1.990 660,150 1.9109 0.00%
2005-10-17 0 0.610 0.610 0.620 0.610 0.640 2,105,000 1,308,400 0.6216 1.927 1.927 1.958 1.927 2.021 666,483 1.9631 1.67%
2005-10-14 0 0.600 0.600 0.620 0.600 0.620 1,690,000 1,031,050 0.6101 1.895 1.895 1.958 1.895 1.958 535,086 1.9269 -1.64%
2005-10-13 0 0.610 0.610 0.620 0.610 0.630 1,700,000 1,053,900 0.6199 1.927 1.927 1.958 1.927 1.990 538,252 1.9580 -3.17%
2005-10-12 0 0.630 0.630 0.640 0.630 0.650 1,715,000 1,086,700 0.6336 1.990 1.990 2.021 1.990 2.053 543,001 2.0013 -3.08%
2005-10-10 0 0.650 0.640 0.650 0.650 0.650 715,000 464,750 0.6500 2.053 2.021 2.053 2.053 2.053 226,382 2.0529 1.56%
2005-10-07 0 0.640 0.640 0.650 0.620 0.650 1,985,000 1,262,500 0.6360 2.021 2.021 2.053 1.958 2.053 628,488 2.0088 3.23%
2005-10-06 0 0.620 0.620 0.630 0.610 0.650 3,730,000 2,345,250 0.6288 1.958 1.958 1.990 1.927 2.053 1,180,988 1.9858 -4.62%
2005-10-05 0 0.650 0.640 0.660 0.640 0.670 2,010,000 1,313,650 0.6536 2.053 2.021 2.085 2.021 2.116 636,404 2.0642 -2.99%
2005-10-04 0 0.670 0.660 0.670 0.660 0.680 1,485,000 988,800 0.6659 2.116 2.085 2.116 2.085 2.148 470,179 2.1030 0.00%
2005-10-03 0 0.670 0.670 0.680 0.660 0.680 1,620,000 1,092,450 0.6744 2.116 2.116 2.148 2.085 2.148 512,922 2.1299 1.52%
2005-09-30 0 0.660 0.660 0.670 0.620 0.670 6,382,000 4,140,404 0.6488 2.085 2.085 2.116 1.958 2.116 2,020,661 2.0490 6.45%
2005-09-29 0 0.620 0.620 0.630 0.600 0.630 3,080,000 1,907,700 0.6194 1.958 1.958 1.990 1.895 1.990 975,186 1.9562 0.00%
2005-09-28 0 0.620 0.600 0.640 0.590 0.630 4,387,000 2,685,440 0.6121 1.958 1.895 2.021 1.863 1.990 1,389,007 1.9334 -1.59%
2005-09-27 0 0.630 0.630 0.640 0.630 0.640 1,990,000 1,262,450 0.6344 1.990 1.990 2.021 1.990 2.021 630,071 2.0037 -1.56%
2005-09-26 0 0.640 0.630 0.650 0.630 0.640 1,980,000 1,256,150 0.6344 2.021 1.990 2.053 1.990 2.021 626,905 2.0037 1.59%
2005-09-23 0 0.630 0.630 0.640 0.620 0.650 2,690,000 1,690,800 0.6286 1.990 1.990 2.021 1.958 2.053 851,705 1.9852 -3.08%
2005-09-22 0 0.650 0.640 0.650 0.640 0.670 2,755,000 1,787,950 0.6490 2.053 2.021 2.053 2.021 2.116 872,285 2.0497 -1.52%
2005-09-21 0 0.660 0.660 0.670 0.650 0.680 2,810,000 1,848,550 0.6578 2.085 2.085 2.116 2.053 2.148 889,699 2.0777 -1.49%
2005-09-20 0 0.670 0.660 0.670 0.660 0.680 3,735,000 2,515,250 0.6734 2.116 2.085 2.116 2.085 2.148 1,182,571 2.1269 3.08%
2005-09-16 0 0.650 0.640 0.660 0.650 0.690 9,105,000 6,102,500 0.6702 2.053 2.021 2.085 2.053 2.179 2,882,814 2.1169 -1.52%
2005-09-15 0 0.660 0.660 0.670 0.630 0.660 7,880,000 5,104,950 0.6478 2.085 2.085 2.116 1.990 2.085 2,494,956 2.0461 0.00%
2005-09-14 0 0.660 0.650 0.660 0.610 0.660 8,960,000 5,692,650 0.6353 2.085 2.053 2.085 1.927 2.085 2,836,905 2.0066 6.45%
2005-09-13 0 0.620 0.610 0.630 0.590 0.620 3,295,000 2,019,100 0.6128 1.958 1.927 1.990 1.863 1.958 1,043,259 1.9354 5.08%
2005-09-12 0 0.590 0.590 0.600 0.590 0.640 13,180,000 8,041,400 0.6101 1.863 1.863 1.895 1.863 2.021 4,173,036 1.9270 -7.81%
2005-09-09 0 0.640 0.630 0.640 0.600 0.660 18,035,000 11,346,500 0.6291 2.021 1.990 2.021 1.895 2.085 5,710,220 1.9871 6.67%
2005-09-08 0 0.600 0.590 0.600 0.580 0.600 12,790,000 7,544,350 0.5899 1.895 1.863 1.895 1.832 1.895 4,049,555 1.8630 3.45%
2005-09-07 0 0.580 0.570 0.580 0.540 0.580 6,970,000 3,915,700 0.5618 1.832 1.800 1.832 1.706 1.832 2,206,833 1.7744 7.41%
2005-09-06 0 0.540 0.540 0.550 0.530 0.550 1,800,000 972,950 0.5405 1.706 1.706 1.737 1.674 1.737 569,914 1.7072 0.00%
2005-09-05 0 0.540 0.540 0.550 0.540 0.550 740,000 400,350 0.5410 1.706 1.706 1.737 1.706 1.737 234,298 1.7087 -1.82%
2005-09-02 0 0.550 0.540 0.550 0.540 0.550 1,355,000 738,200 0.5448 1.737 1.706 1.737 1.706 1.737 429,019 1.7207 0.00%
2005-09-01 0 0.550 0.540 0.550 0.520 0.550 2,275,000 1,220,250 0.5364 1.737 1.706 1.737 1.642 1.737 720,308 1.6941 5.77%
2005-08-31 0 0.520 0.520 0.530 0.510 0.530 1,191,300 624,894 0.5245 1.642 1.642 1.674 1.611 1.674 377,188 1.6567 -1.89%
2005-08-30 0 0.530 0.530 0.540 0.510 0.530 1,765,000 920,550 0.5216 1.674 1.674 1.706 1.611 1.674 558,832 1.6473 1.92%
2005-08-29 0 0.520 0.520 0.530 0.520 0.540 930,000 484,700 0.5212 1.642 1.642 1.674 1.642 1.706 294,456 1.6461 -1.89%
2005-08-26 0 0.530 0.530 0.540 0.530 0.540 730,000 390,500 0.5349 1.674 1.674 1.706 1.674 1.706 231,132 1.6895 0.00%
2005-08-25 0 0.530 0.530 0.540 0.530 0.550 750,000 404,000 0.5387 1.674 1.674 1.706 1.674 1.737 237,464 1.7013 -1.85%
2005-08-24 0 0.540 0.540 0.550 0.530 0.540 850,000 454,800 0.5351 1.706 1.706 1.737 1.674 1.706 269,126 1.6899 1.89%
2005-08-23 0 0.530 0.530 0.540 0.530 0.550 1,940,000 1,051,350 0.5419 1.674 1.674 1.706 1.674 1.737 614,241 1.7116 -3.64%
2005-08-22 0 0.550 0.550 0.560 0.550 0.550 2,380,000 1,309,000 0.5500 1.737 1.737 1.769 1.737 1.737 753,553 1.7371 0.00%
2005-08-19 0 0.550 0.540 0.550 0.540 0.560 630,000 344,700 0.5471 1.737 1.706 1.737 1.706 1.769 199,470 1.7281 0.00%
2005-08-18 0 0.550 0.550 0.560 0.540 0.580 2,955,000 1,661,100 0.5621 1.737 1.737 1.769 1.706 1.832 935,609 1.7754 -1.79%
2005-08-17 0 0.560 0.560 0.570 0.560 0.570 2,710,000 1,541,000 0.5686 1.769 1.769 1.800 1.769 1.800 858,037 1.7960 0.00%
2005-08-16 0 0.560 0.560 0.570 0.560 0.580 4,130,000 2,326,950 0.5634 1.769 1.769 1.800 1.769 1.832 1,307,636 1.7795 -1.75%
2005-08-15 0 0.570 0.560 0.570 0.540 0.580 4,770,000 2,688,000 0.5635 1.800 1.769 1.800 1.706 1.832 1,510,272 1.7798 5.56%
2005-08-12 0 0.540 0.530 0.540 0.530 0.550 3,615,000 1,947,050 0.5386 1.706 1.674 1.706 1.674 1.737 1,144,577 1.7011 3.85%
2005-08-11 0 0.520 0.510 0.520 0.520 0.570 5,605,000 3,003,600 0.5359 1.642 1.611 1.642 1.642 1.800 1,774,648 1.6925 -7.14%
2005-08-10 0 0.560 0.550 0.560 0.550 0.590 7,380,000 4,148,200 0.5621 1.769 1.737 1.769 1.737 1.863 2,336,647 1.7753 -3.45%
2005-08-09 0 0.580 0.570 0.580 0.540 0.580 18,705,000 10,437,800 0.5580 1.832 1.800 1.832 1.706 1.832 5,922,355 1.7624 11.54%
2005-08-08 0 0.520 0.520 0.530 0.500 0.530 11,045,000 5,727,750 0.5186 1.642 1.642 1.674 1.579 1.674 3,497,055 1.6379 4.00%
2005-08-05 0 0.500 0.495 0.500 0.495 0.510 9,425,000 4,711,475 0.4999 1.579 1.563 1.579 1.563 1.611 2,984,132 1.5788 0.00%
2005-08-04 0 0.500 0.495 0.500 0.485 0.500 14,360,000 7,137,172 0.4970 1.579 1.563 1.579 1.532 1.579 4,546,646 1.5698 0.00%
2005-08-03 0 0.500 0.495 0.500 0.495 0.510 8,145,000 4,094,575 0.5027 1.579 1.563 1.579 1.563 1.611 2,578,860 1.5877 -1.96%
2005-08-02 0 0.510 0.500 0.510 0.510 0.520 5,005,000 2,564,700 0.5124 1.611 1.579 1.611 1.611 1.642 1,584,677 1.6184 0.00%
2005-08-01 0 0.510 0.500 0.510 0.510 0.550 4,370,000 2,316,350 0.5301 1.611 1.579 1.611 1.611 1.737 1,383,624 1.6741 -3.77%
2005-07-29 0 0.530 0.520 0.540 0.520 0.540 3,105,000 1,648,100 0.5308 1.674 1.642 1.706 1.642 1.706 983,101 1.6764 3.92%
2005-07-28 0 0.510 0.510 0.530 0.500 0.530 7,740,000 4,000,650 0.5169 1.611 1.611 1.674 1.579 1.674 2,450,630 1.6325 2.00%
2005-07-27 0 0.500 0.500 0.510 0.490 0.540 12,635,000 6,319,600 0.5002 1.579 1.579 1.611 1.548 1.706 4,000,479 1.5797 -7.41%
2005-07-26 0 0.540 0.530 0.540 0.530 0.570 5,610,000 3,091,450 0.5511 1.706 1.674 1.706 1.674 1.800 1,776,232 1.7405 -5.26%
2005-07-25 0 0.570 0.560 0.570 0.550 0.590 11,380,000 6,556,792 0.5762 1.800 1.769 1.800 1.737 1.863 3,603,122 1.8198 -3.39%
2005-07-22 0 0.590 0.580 0.590 0.570 0.590 1,705,000 988,250 0.5796 1.863 1.832 1.863 1.800 1.863 539,835 1.8307 -1.67%
2005-07-21 0 0.600 0.590 0.600 0.580 0.600 1,470,000 869,550 0.5915 1.895 1.863 1.895 1.832 1.895 465,430 1.8683 0.00%
2005-07-20 0 0.600 0.590 0.610 0.590 0.600 3,330,000 1,988,050 0.5970 1.895 1.863 1.927 1.863 1.895 1,054,341 1.8856 1.69%
2005-07-19 0 0.590 0.580 0.590 0.580 0.600 1,305,000 763,500 0.5851 1.863 1.832 1.863 1.832 1.895 413,188 1.8478 -3.28%
2005-07-18 0 0.610 0.600 0.610 0.590 0.610 1,035,000 617,850 0.5970 1.927 1.895 1.927 1.863 1.927 327,700 1.8854 3.39%
2005-07-15 0 0.590 0.590 0.600 0.590 0.610 1,055,000 625,550 0.5929 1.863 1.863 1.895 1.863 1.927 334,033 1.8727 -1.67%
2005-07-14 0 0.600 0.590 0.610 0.580 0.600 2,055,000 1,220,500 0.5939 1.895 1.863 1.927 1.832 1.895 650,652 1.8758 0.00%
2005-07-13 0 0.600 0.590 0.600 0.580 0.600 1,780,000 1,046,400 0.5879 1.895 1.863 1.895 1.832 1.895 563,582 1.8567 1.69%
2005-07-12 0 0.590 0.590 0.600 0.580 0.600 1,000,000 593,450 0.5935 1.863 1.863 1.895 1.832 1.895 316,619 1.8743 -1.67%
2005-07-11 0 0.600 0.590 0.600 0.590 0.610 1,245,000 745,000 0.5984 1.895 1.863 1.895 1.863 1.927 394,190 1.8899 0.00%
2005-07-08 0 0.600 0.590 0.600 0.560 0.610 3,230,000 1,884,050 0.5833 1.895 1.863 1.895 1.769 1.927 1,022,679 1.8423 -1.64%
2005-07-07 0 0.610 0.600 0.610 0.530 0.630 9,250,000 5,294,350 0.5724 1.927 1.895 1.927 1.674 1.990 2,928,724 1.8077 -3.17%
2005-07-06 0 0.630 0.630 0.640 0.630 0.660 2,625,000 1,687,000 0.6427 1.990 1.990 2.021 1.990 2.085 831,124 2.0298 -4.55%
2005-07-05 0 0.660 0.660 0.670 0.660 0.670 1,240,000 818,550 0.6601 2.085 2.085 2.116 2.085 2.116 392,607 2.0849 -1.49%
2005-07-04 0 0.670 0.670 0.680 0.660 0.670 890,000 591,400 0.6645 2.116 2.116 2.148 2.085 2.116 281,791 2.0987 0.00%
2005-06-30 0 0.670 0.670 0.680 0.670 0.690 1,600,000 1,082,800 0.6768 2.116 2.116 2.148 2.116 2.179 506,590 2.1374 0.00%
2005-06-29 0 0.670 0.670 0.680 0.670 0.680 1,200,000 810,050 0.6750 2.116 2.116 2.148 2.116 2.148 379,943 2.1320 0.00%
2005-06-28 0 0.670 0.670 0.680 0.660 0.680 1,760,000 1,181,250 0.6712 2.116 2.116 2.148 2.085 2.148 557,249 2.1198 -1.47%
2005-06-27 0 0.680 0.680 0.690 0.680 0.700 330,000 226,100 0.6852 2.148 2.148 2.179 2.148 2.211 104,484 2.1640 -2.86%
2005-06-24 0 0.700 0.690 0.700 0.680 0.700 490,000 338,100 0.6900 2.211 2.179 2.211 2.148 2.211 155,143 2.1793 1.45%
2005-06-23 0 0.690 0.690 0.700 0.690 0.710 2,940,000 2,055,200 0.6990 2.179 2.179 2.211 2.179 2.242 930,859 2.2079 -1.43%
2005-06-22 0 0.700 0.690 0.700 0.690 0.710 3,680,000 2,577,600 0.7004 2.211 2.179 2.211 2.179 2.242 1,165,157 2.2122 1.45%
2005-06-21 0 0.690 0.690 0.700 0.660 0.700 2,735,000 1,872,300 0.6846 2.179 2.179 2.211 2.085 2.211 865,952 2.1621 2.99%
2005-06-20 0 0.670 0.670 0.680 0.660 0.670 1,085,000 726,700 0.6698 2.116 2.116 2.148 2.085 2.116 343,531 2.1154 0.00%
2005-06-17 0 0.670 0.670 0.680 0.670 0.690 1,595,000 1,079,550 0.6768 2.116 2.116 2.148 2.116 2.179 505,007 2.1377 -1.47%
2005-06-16 0 0.680 0.680 0.690 0.680 0.680 1,375,000 935,000 0.6800 2.148 2.148 2.179 2.148 2.148 435,351 2.1477 0.00%
2005-06-15 0 0.680 0.680 0.690 0.680 0.700 1,395,000 957,650 0.6865 2.148 2.148 2.179 2.148 2.211 441,683 2.1682 -1.45%
2005-06-14 0 0.690 0.680 0.690 0.680 0.700 1,890,000 1,301,950 0.6889 2.179 2.148 2.179 2.148 2.211 598,410 2.1757 -1.43%
2005-06-13 0 0.700 0.700 0.710 0.700 0.720 1,365,000 966,900 0.7084 2.211 2.211 2.242 2.211 2.274 432,185 2.2372 -2.78%
2005-06-10 0 0.720 0.720 0.730 0.710 0.720 2,035,000 1,464,000 0.7194 2.274 2.274 2.306 2.242 2.274 644,319 2.2722 0.00%
2005-06-09 0 0.720 0.710 0.720 0.710 0.720 670,000 480,500 0.7172 2.274 2.242 2.274 2.242 2.274 212,135 2.2651 1.41%
2005-06-08 0 0.710 0.710 0.720 0.700 0.730 1,720,000 1,221,900 0.7104 2.242 2.242 2.274 2.211 2.306 544,584 2.2437 0.00%
2005-06-07 0 0.710 0.710 0.720 0.710 0.720 425,000 302,950 0.7128 2.242 2.242 2.274 2.242 2.274 134,563 2.2514 0.00%
2005-06-06 0 0.710 0.710 0.720 0.710 0.720 270,000 192,850 0.7143 2.242 2.242 2.274 2.242 2.274 85,487 2.2559 -1.39%
2005-06-03 0 0.720 0.720 0.730 0.720 0.730 165,000 119,750 0.7258 2.274 2.274 2.306 2.274 2.306 52,242 2.2922 0.00%
2005-06-02 0 0.720 0.720 0.730 0.720 0.730 465,000 338,150 0.7272 2.274 2.274 2.306 2.274 2.306 147,228 2.2968 -1.37%
2005-06-01 0 0.730 0.730 0.740 0.730 0.750 190,000 139,200 0.7326 2.306 2.306 2.337 2.306 2.369 60,158 2.3139 0.00%
2005-05-31 0 0.730 0.730 0.740 0.730 0.750 420,000 311,800 0.7424 2.306 2.306 2.337 2.306 2.369 132,980 2.3447 -2.67%
2005-05-30 0 0.750 0.740 0.750 0.740 0.750 750,000 558,950 0.7453 2.369 2.337 2.369 2.337 2.369 237,464 2.3538 2.74%
2005-05-27 0 0.730 0.720 0.730 0.720 0.730 505,000 367,950 0.7286 2.306 2.274 2.306 2.274 2.306 159,893 2.3012 1.39%
2005-05-26 0 0.720 0.720 0.730 0.710 0.720 390,000 279,400 0.7164 2.274 2.274 2.306 2.242 2.274 123,481 2.2627 1.41%
2005-05-25 0 0.710 0.710 0.720 0.710 0.720 1,545,000 1,097,000 0.7100 2.242 2.242 2.274 2.242 2.274 489,176 2.2425 0.00%
2005-05-24 0 0.710 0.710 0.720 0.710 0.710 480,000 340,800 0.7100 2.242 2.242 2.274 2.242 2.242 151,977 2.2424 0.00%
2005-05-23 0 0.710 0.710 0.720 0.710 0.730 1,155,000 832,550 0.7208 2.242 2.242 2.274 2.242 2.306 365,695 2.2766 -1.39%
2005-05-20 0 0.720 0.720 0.730 0.710 0.730 2,660,000 1,925,425 0.7238 2.274 2.274 2.306 2.242 2.306 842,206 2.2862 0.00%
2005-05-19 0 0.720 0.720 0.730 0.720 0.730 815,000 591,200 0.7254 2.274 2.274 2.306 2.274 2.306 258,044 2.2911 0.00%
2005-05-18 0 0.720 0.720 0.730 0.720 0.730 755,000 547,100 0.7246 2.274 2.274 2.306 2.274 2.306 239,047 2.2887 0.00%
2005-05-17 0 0.720 0.720 0.730 0.720 0.730 480,000 349,100 0.7273 2.274 2.274 2.306 2.274 2.306 151,977 2.2971 -1.37%
2005-05-13 0 0.730 0.730 0.740 0.730 0.740 2,225,000 1,639,400 0.7368 2.306 2.306 2.337 2.306 2.337 704,477 2.3271 0.00%
2005-05-12 0 0.730 0.730 0.740 0.720 0.740 3,595,000 2,624,466 0.7300 2.306 2.306 2.337 2.274 2.337 1,138,245 2.3057 1.39%
2005-05-11 0 0.720 0.720 0.730 0.720 0.740 1,385,000 1,006,000 0.7264 2.274 2.274 2.306 2.274 2.337 438,517 2.2941 -2.70%
2005-05-10 0 0.740 0.730 0.740 0.730 0.760 1,280,000 949,200 0.7416 2.337 2.306 2.337 2.306 2.400 405,272 2.3421 -1.33%
2005-05-09 0 0.750 0.740 0.750 0.750 0.760 5,540,000 4,189,110 0.7562 2.369 2.337 2.369 2.369 2.400 1,754,068 2.3882 -1.32%
2005-05-06 0 0.760 0.750 0.760 0.750 0.760 550,000 417,450 0.7590 2.400 2.369 2.400 2.369 2.400 174,140 2.3972 1.33%
2005-05-05 0 0.750 0.750 0.760 0.750 0.760 425,000 320,700 0.7546 2.369 2.369 2.400 2.369 2.400 134,563 2.3833 0.00%
2005-05-04 0 0.750 0.750 0.760 0.750 0.760 335,000 251,500 0.7507 2.369 2.369 2.400 2.369 2.400 106,067 2.3711 0.00%
2005-05-03 0 0.750 0.750 0.760 0.750 0.760 320,000 241,000 0.7531 2.369 2.369 2.400 2.369 2.400 101,318 2.3786 0.00%
2005-04-29 0 0.750 0.740 0.760 0.750 0.760 1,710,000 1,283,250 0.7504 2.369 2.337 2.400 2.369 2.400 541,418 2.3702 0.00%
2005-04-28 0 0.750 0.750 0.760 0.750 0.760 930,000 698,050 0.7506 2.369 2.369 2.400 2.369 2.400 294,456 2.3706 0.00%
2005-04-27 0 0.750 0.740 0.750 0.740 0.770 3,355,000 2,517,200 0.7503 2.369 2.337 2.369 2.337 2.432 1,062,256 2.3697 -2.60%
2005-04-26 0 0.770 0.750 0.770 0.750 0.770 1,455,000 1,104,700 0.7592 2.432 2.369 2.432 2.369 2.432 460,680 2.3980 1.32%
2005-04-25 0 0.760 0.750 0.760 0.750 0.780 1,080,000 827,500 0.7662 2.400 2.369 2.400 2.369 2.464 341,948 2.4200 -2.56%
2005-04-22 0 0.780 0.770 0.790 0.770 0.790 2,745,000 2,135,300 0.7779 2.464 2.432 2.495 2.432 2.495 869,119 2.4569 1.30%
2005-04-21 0 0.770 0.770 0.780 0.760 0.780 3,255,000 2,506,600 0.7701 2.432 2.432 2.464 2.400 2.464 1,030,594 2.4322 0.00%
2005-04-20 0 0.770 0.770 0.780 0.770 0.820 6,430,000 5,131,850 0.7981 2.432 2.432 2.464 2.432 2.590 2,035,859 2.5207 1.32%
2005-04-19 0 0.760 0.750 0.770 0.740 0.760 2,270,000 1,714,150 0.7551 2.400 2.369 2.432 2.337 2.400 718,725 2.3850 1.33%
2005-04-18 0 0.750 0.750 0.760 0.730 0.750 4,380,000 3,279,000 0.7486 2.369 2.369 2.400 2.306 2.369 1,386,790 2.3645 -2.60%
2005-04-15 0 0.770 0.760 0.770 0.760 0.770 2,815,000 2,153,050 0.7648 2.432 2.400 2.432 2.400 2.432 891,282 2.4157 -1.28%
2005-04-14 0 0.780 0.770 0.780 0.780 0.790 3,105,000 2,423,400 0.7805 2.464 2.432 2.464 2.464 2.495 983,101 2.4651 1.15%
2005-04-13 0 0.790 0.780 0.790 0.770 0.800 4,110,000 3,218,500 0.7831 2.436 2.405 2.436 2.374 2.466 1,333,116 2.4143 3.95%
2005-04-12 0 0.760 0.750 0.760 0.750 0.800 6,720,000 5,164,600 0.7685 2.343 2.312 2.343 2.312 2.466 2,179,693 2.3694 -1.30%
2005-04-11 0 0.770 0.770 0.780 0.740 0.780 6,191,000 4,688,960 0.7574 2.374 2.374 2.405 2.281 2.405 2,008,107 2.3350 4.05%
2005-04-08 0 0.740 0.740 0.750 0.740 0.780 9,135,000 6,856,600 0.7506 2.281 2.281 2.312 2.281 2.405 2,963,020 2.3141 -2.63%
2005-04-07 0 0.760 0.750 0.760 0.730 0.770 10,450,000 7,868,300 0.7529 2.343 2.312 2.343 2.251 2.374 3,389,552 2.3213 5.56%
2005-04-06 0 0.720 0.720 0.730 0.700 0.730 10,225,000 7,349,150 0.7187 2.220 2.220 2.251 2.158 2.251 3,316,571 2.2159 4.35%
2005-04-04 0 0.690 0.700 0.710 0.670 0.720 7,080,000 4,936,250 0.6972 2.127 2.158 2.189 2.066 2.220 2,296,462 2.1495 -2.82%
2005-04-01 0 0.710 0.700 0.710 0.710 0.730 3,785,000 2,709,000 0.7157 2.189 2.158 2.189 2.189 2.251 1,227,699 2.2066 -1.39%
2005-03-31 0 0.720 0.710 0.720 0.710 0.740 8,015,000 5,800,300 0.7237 2.220 2.189 2.220 2.189 2.281 2,599,738 2.2311 1.41%
2005-03-30 0 0.710 0.710 0.720 0.690 0.750 13,115,000 9,550,050 0.7282 2.189 2.189 2.220 2.127 2.312 4,253,969 2.2450 -2.74%
2005-03-29 0 0.730 0.730 0.750 0.730 0.810 7,180,000 5,572,350 0.7761 2.251 2.251 2.312 2.251 2.497 2,328,898 2.3927 -7.59%
2005-03-24 0 0.790 0.790 0.800 0.780 0.810 5,290,000 4,231,950 0.8000 2.436 2.436 2.466 2.405 2.497 1,715,859 2.4664 -1.25%
2005-03-23 0 0.800 0.790 0.800 0.790 0.860 8,959,000 7,256,600 0.8100 2.466 2.436 2.466 2.436 2.651 2,905,933 2.4972 -6.98%
2005-03-22 0 0.860 0.850 0.860 0.850 0.910 4,405,000 3,821,400 0.8675 2.651 2.621 2.651 2.621 2.806 1,428,802 2.6745 -4.44%
2005-03-21 0 0.900 0.900 0.910 0.890 0.910 1,770,000 1,592,500 0.8997 2.775 2.775 2.806 2.744 2.806 574,116 2.7738 -1.10%
2005-03-18 0 0.910 0.900 0.920 0.910 0.920 1,385,000 1,260,700 0.9103 2.806 2.775 2.836 2.806 2.836 449,237 2.8063 0.00%
2005-03-17 0 0.910 0.910 0.920 0.900 0.930 6,400,000 5,839,000 0.9123 2.806 2.806 2.836 2.775 2.867 2,075,898 2.8128 0.00%
2005-03-16 0 0.910 0.900 0.910 0.910 0.940 3,150,000 2,901,000 0.9210 2.806 2.775 2.806 2.806 2.898 1,021,731 2.8393 -2.15%
2005-03-15 0 0.930 0.920 0.930 0.920 0.960 2,240,000 2,082,950 0.9299 2.867 2.836 2.867 2.836 2.960 726,564 2.8668 -1.06%
2005-03-14 0 0.940 0.940 0.950 0.920 0.960 10,545,000 9,983,600 0.9468 2.898 2.898 2.929 2.836 2.960 3,420,366 2.9189 2.17%
2005-03-11 0 0.920 0.910 0.920 0.900 0.930 4,295,000 3,950,100 0.9197 2.836 2.806 2.836 2.775 2.867 1,393,122 2.8354 2.22%
2005-03-10 0 0.900 0.890 0.900 0.890 0.910 4,780,000 4,303,500 0.9003 2.775 2.744 2.775 2.744 2.806 1,550,436 2.7757 -1.10%
2005-03-09 0 0.910 0.900 0.910 0.900 0.920 9,940,000 9,045,200 0.9100 2.806 2.775 2.806 2.775 2.836 3,224,129 2.8055 1.11%
2005-03-08 0 0.900 0.890 0.900 0.890 0.920 3,885,000 3,504,800 0.9021 2.775 2.744 2.775 2.744 2.836 1,260,135 2.7813 -1.10%
2005-03-07 0 0.910 0.910 0.920 0.910 0.920 950,000 870,800 0.9166 2.806 2.806 2.836 2.806 2.836 308,141 2.8260 -1.09%
2005-03-04 0 0.920 0.910 0.920 0.910 0.930 2,355,000 2,170,550 0.9217 2.836 2.806 2.836 2.806 2.867 763,866 2.8415 -1.08%
2005-03-03 0 0.930 0.930 0.940 0.930 0.940 455,000 426,250 0.9368 2.867 2.867 2.898 2.867 2.898 147,583 2.8882 0.00%
2005-03-02 0 0.930 0.930 0.940 0.930 0.950 2,345,000 2,199,000 0.9377 2.867 2.867 2.898 2.867 2.929 760,622 2.8911 0.00%
2005-03-01 0 0.930 0.930 0.940 0.930 0.940 825,000 769,350 0.9325 2.867 2.867 2.898 2.867 2.898 267,596 2.8750 0.00%
2005-02-28 0 0.930 0.930 0.940 0.920 0.940 830,000 773,700 0.9322 2.867 2.867 2.898 2.836 2.898 269,218 2.8739 -1.06%
2005-02-25 0 0.940 0.930 0.940 0.930 0.940 1,135,000 1,061,400 0.9352 2.898 2.867 2.898 2.867 2.898 368,148 2.8831 -1.05%
2005-02-24 0 0.950 0.940 0.950 0.940 0.970 1,300,000 1,240,250 0.9540 2.929 2.898 2.929 2.898 2.991 421,667 2.9413 -1.04%
2005-02-23 0 0.960 0.950 0.960 0.940 0.970 2,595,000 2,478,450 0.9551 2.960 2.929 2.960 2.898 2.991 841,712 2.9445 1.05%
2005-02-22 0 0.950 0.950 0.960 0.920 0.950 3,800,000 3,563,500 0.9378 2.929 2.929 2.960 2.836 2.929 1,232,564 2.8911 3.26%
2005-02-21 0 0.920 0.920 0.930 0.910 0.940 3,190,000 2,944,100 0.9229 2.836 2.836 2.867 2.806 2.898 1,034,705 2.8454 -2.13%
2005-02-18 0 0.940 0.930 0.940 0.910 0.940 1,890,000 1,763,650 0.9331 2.898 2.867 2.898 2.806 2.898 613,039 2.8769 3.30%
2005-02-17 0 0.910 0.910 0.920 0.900 0.930 4,585,000 4,166,500 0.9087 2.806 2.806 2.836 2.775 2.867 1,487,186 2.8016 1.11%
2005-02-16 0 0.900 0.900 0.910 0.900 0.930 5,225,000 4,745,050 0.9081 2.775 2.775 2.806 2.775 2.867 1,694,776 2.7998 -2.17%
2005-02-15 0 0.920 0.910 0.920 0.920 0.940 6,065,000 5,644,484 0.9307 2.836 2.806 2.836 2.836 2.898 1,967,238 2.8692 0.00%
2005-02-14 0 0.920 0.920 0.930 0.920 0.950 4,085,000 3,842,050 0.9405 2.836 2.836 2.867 2.836 2.929 1,325,007 2.8996 -3.16%
2005-02-08 0 0.950 0.940 0.950 0.940 0.950 560,000 531,000 0.9482 2.929 2.898 2.929 2.898 2.929 181,641 2.9233 0.00%
2005-02-07 0 0.950 0.950 0.960 0.940 0.950 668,000 633,150 0.9478 2.929 2.929 2.960 2.898 2.929 216,672 2.9222 2.15%
2005-02-04 0 0.930 0.920 0.940 0.920 0.940 765,000 710,300 0.9285 2.867 2.836 2.898 2.836 2.898 248,135 2.8626 1.09%
2005-02-03 0 0.920 0.920 0.930 0.920 0.930 610,000 567,150 0.9298 2.836 2.836 2.867 2.836 2.867 197,859 2.8664 -1.08%
2005-02-02 0 0.930 0.920 0.930 0.920 0.930 645,000 599,750 0.9298 2.867 2.836 2.867 2.836 2.867 209,212 2.8667 0.00%
2005-02-01 0 0.930 0.930 0.940 0.930 0.940 850,000 798,300 0.9392 2.867 2.867 2.898 2.867 2.898 275,705 2.8955 -1.06%
2005-01-31 0 0.940 0.940 0.950 0.940 0.950 435,000 409,000 0.9402 2.898 2.898 2.929 2.898 2.929 141,096 2.8987 1.08%
2005-01-28 0 0.930 0.930 0.940 0.930 0.940 1,185,000 1,108,550 0.9355 2.867 2.867 2.898 2.867 2.898 384,365 2.8841 0.00%
2005-01-27 0 0.930 0.920 0.950 0.930 0.960 9,795,000 9,246,750 0.9440 2.867 2.836 2.929 2.867 2.960 3,177,097 2.9104 -3.12%
2005-01-26 0 0.960 0.950 0.960 0.950 0.970 3,820,000 3,688,900 0.9657 2.960 2.929 2.960 2.929 2.991 1,239,052 2.9772 0.00%
2005-01-25 0 0.960 0.950 0.960 0.940 1.000 8,135,000 7,884,100 0.9692 2.960 2.929 2.960 2.898 3.083 2,638,661 2.9879 -2.04%
2005-01-24 0 0.980 0.970 0.980 0.900 0.980 7,395,000 6,848,050 0.9260 3.021 2.991 3.021 2.775 3.021 2,398,635 2.8550 3.16%
2005-01-21 0 0.950 0.950 0.960 0.950 1.030 8,865,000 8,743,100 0.9862 2.929 2.929 2.960 2.929 3.175 2,875,443 3.0406 -3.06%
2005-01-20 0 0.980 0.960 0.980 0.950 0.980 3,315,000 3,167,150 0.9554 3.021 2.960 3.021 2.929 3.021 1,075,250 2.9455 1.03%
2005-01-19 0 0.970 0.960 0.970 0.960 1.000 6,420,000 6,219,400 0.9688 2.991 2.960 2.991 2.960 3.083 2,082,385 2.9867 -2.02%
2005-01-18 0 0.990 0.980 0.990 0.980 1.040 12,155,000 12,247,650 1.0076 3.052 3.021 3.052 3.021 3.206 3,942,584 3.1065 -3.88%
2005-01-17 0 1.030 1.030 1.040 1.000 1.050 4,950,000 4,996,700 1.0094 3.175 3.175 3.206 3.083 3.237 1,605,577 3.1121 0.00%
2005-01-14 0 1.030 1.030 1.040 1.000 1.050 4,770,000 4,907,300 1.0288 3.175 3.175 3.206 3.083 3.237 1,547,193 3.1717 1.98%
2005-01-13 0 1.010 0.990 1.020 0.990 1.020 2,575,000 2,599,100 1.0094 3.114 3.052 3.145 3.052 3.145 835,225 3.1119 0.00%
2005-01-12 0 1.010 1.000 1.020 0.990 1.020 4,705,000 4,699,750 0.9989 3.114 3.083 3.145 3.052 3.145 1,526,109 3.0796 1.00%
2005-01-11 0 1.000 1.000 1.020 0.910 1.030 14,570,000 14,199,550 0.9746 3.083 3.083 3.145 2.806 3.175 4,725,911 3.0046 5.26%
2005-01-10 0 0.950 0.950 0.970 0.910 0.990 9,350,000 8,822,650 0.9436 2.929 2.929 2.991 2.806 3.052 3,032,757 2.9091 2.15%
2005-01-07 0 0.930 0.900 0.930 0.890 0.950 3,560,000 3,253,800 0.9140 2.867 2.775 2.867 2.744 2.929 1,154,718 2.8178 0.00%
2005-01-06 0 0.930 0.930 0.940 0.930 0.960 2,235,000 2,123,200 0.9500 2.867 2.867 2.898 2.867 2.960 724,942 2.9288 -1.06%
2005-01-05 0 0.940 0.930 0.940 0.940 1.000 3,390,000 3,248,800 0.9583 2.898 2.867 2.898 2.898 3.083 1,099,577 2.9546 -6.00%
2005-01-04 0 1.000 1.000 1.010 1.000 1.030 1,350,000 1,357,200 1.0053 3.083 3.083 3.114 3.083 3.175 437,885 3.0994 -1.96%
2005-01-03 0 1.020 1.010 1.020 1.020 1.020 525,000 535,500 1.0200 3.145 3.114 3.145 3.145 3.145 170,289 3.1447 0.00%
2004-12-31 0 1.020 1.020 1.030 1.020 1.030 1,000,000 1,022,550 1.0226 3.145 3.145 3.175 3.145 3.175 324,359 3.1525 -0.97%
2004-12-30 0 1.030 1.010 1.030 1.010 1.030 975,000 1,000,150 1.0258 3.175 3.114 3.175 3.114 3.175 316,250 3.1625 1.98%
2004-12-29 0 1.010 1.010 1.020 1.010 1.030 380,000 385,900 1.0155 3.114 3.114 3.145 3.114 3.175 123,256 3.1309 -1.94%
2004-12-28 0 1.030 1.010 1.030 1.000 1.040 1,673,000 1,705,740 1.0196 3.175 3.114 3.175 3.083 3.206 542,653 3.1433 0.00%
2004-12-24 0 1.030 1.010 1.030 1.010 1.030 1,350,000 1,368,600 1.0138 3.175 3.114 3.175 3.114 3.175 437,885 3.1255 1.98%
2004-12-23 0 1.010 1.010 1.020 1.010 1.070 13,045,000 13,549,050 1.0386 3.114 3.114 3.145 3.114 3.299 4,231,264 3.2021 -3.81%
2004-12-22 0 1.050 1.040 1.050 1.040 1.050 3,510,000 3,673,700 1.0466 3.237 3.206 3.237 3.206 3.237 1,138,500 3.2268 -0.94%
2004-12-21 0 1.060 1.040 1.060 1.040 1.060 2,145,000 2,241,000 1.0448 3.268 3.206 3.268 3.206 3.268 695,750 3.2210 0.00%
2004-12-20 0 1.060 1.040 1.060 1.040 1.060 7,510,000 7,826,450 1.0421 3.268 3.206 3.268 3.206 3.268 2,435,937 3.2129 0.95%
2004-12-17 0 1.050 1.040 1.050 1.020 1.050 5,540,000 5,754,300 1.0387 3.237 3.206 3.237 3.145 3.237 1,796,949 3.2023 1.94%
2004-12-16 0 1.030 1.030 1.040 1.020 1.040 3,925,000 4,037,700 1.0287 3.175 3.175 3.206 3.145 3.206 1,273,109 3.1715 0.98%
2004-12-15 0 1.020 1.010 1.030 1.010 1.070 16,610,000 17,001,900 1.0236 3.145 3.114 3.175 3.114 3.299 5,387,604 3.1557 -1.92%
2004-12-14 0 1.040 1.040 1.050 1.040 1.120 6,590,000 7,171,150 1.0882 3.206 3.206 3.237 3.206 3.453 2,137,526 3.3549 -4.59%
2004-12-13 0 1.090 1.070 1.090 1.060 1.120 8,765,000 9,517,100 1.0858 3.360 3.299 3.360 3.268 3.453 2,843,007 3.3475 -2.68%
2004-12-10 0 1.120 1.100 1.130 1.020 1.130 11,485,000 12,216,100 1.0637 3.453 3.391 3.484 3.145 3.484 3,725,264 3.2793 6.67%
2004-12-09 0 1.050 1.050 1.070 1.010 1.050 2,745,000 2,831,100 1.0314 3.237 3.237 3.299 3.114 3.237 890,366 3.1797 0.96%
2004-12-08 0 1.040 1.040 1.050 1.040 1.060 3,120,000 3,280,290 1.0514 3.206 3.206 3.237 3.206 3.268 1,012,000 3.2414 -2.80%
2004-12-07 0 1.070 1.050 1.070 1.050 1.080 1,835,000 1,941,420 1.0580 3.299 3.237 3.299 3.237 3.330 595,199 3.2618 0.94%
2004-12-06 0 1.060 1.040 1.060 1.050 1.080 2,720,000 2,886,220 1.0611 3.268 3.206 3.268 3.237 3.330 882,257 3.2714 0.95%
2004-12-03 0 1.050 1.040 1.060 1.040 1.080 2,215,000 2,357,000 1.0641 3.237 3.206 3.268 3.206 3.330 718,455 3.2806 0.00%
2004-12-02 0 1.050 1.040 1.060 1.040 1.090 5,825,000 6,163,950 1.0582 3.237 3.206 3.268 3.206 3.360 1,889,391 3.2624 -1.87%
2004-12-01 0 1.070 1.060 1.070 1.060 1.080 1,440,000 1,531,450 1.0635 3.299 3.268 3.299 3.268 3.330 467,077 3.2788 -1.83%
2004-11-30 0 1.090 1.080 1.090 1.070 1.090 4,985,000 5,366,300 1.0765 3.360 3.330 3.360 3.299 3.360 1,616,930 3.3188 0.00%
2004-11-29 0 1.090 1.070 1.090 1.050 1.110 5,715,000 6,140,250 1.0744 3.360 3.299 3.360 3.237 3.422 1,853,712 3.3124 -1.80%
2004-11-26 0 1.110 1.100 1.120 1.100 1.140 5,470,000 6,171,200 1.1282 3.422 3.391 3.453 3.391 3.515 1,774,244 3.4782 -0.89%
2004-11-25 0 1.120 1.100 1.120 1.100 1.150 10,795,000 12,173,500 1.1277 3.453 3.391 3.453 3.391 3.545 3,501,456 3.4767 -0.88%
2004-11-24 0 1.130 1.120 1.140 1.120 1.150 7,205,000 8,202,300 1.1384 3.484 3.453 3.515 3.453 3.545 2,337,007 3.5097 0.00%
2004-11-23 0 1.130 1.120 1.130 1.100 1.150 2,515,000 2,816,300 1.1198 3.484 3.453 3.484 3.391 3.545 815,763 3.4524 0.00%
2004-11-22 0 1.130 1.120 1.130 1.120 1.150 6,030,000 6,830,850 1.1328 3.484 3.453 3.484 3.453 3.545 1,955,885 3.4925 -2.59%
2004-11-19 0 1.160 1.160 1.170 1.110 1.180 19,785,000 22,800,050 1.1524 3.576 3.576 3.607 3.422 3.638 6,417,444 3.5528 5.45%
2004-11-18 0 1.100 1.100 1.110 1.040 1.120 53,875,000 58,920,750 1.0937 3.391 3.391 3.422 3.206 3.453 17,474,844 3.3717 6.80%
2004-11-17 0 1.030 1.030 1.040 1.000 1.040 10,385,000 10,526,000 1.0136 3.175 3.175 3.206 3.083 3.206 3,368,469 3.1249 4.04%
2004-11-16 0 0.990 0.990 1.000 0.990 1.030 9,915,000 9,997,104 1.0083 3.052 3.052 3.083 3.052 3.175 3,216,020 3.1085 -1.98%
2004-11-15 0 1.010 1.000 1.010 1.000 1.050 11,800,000 11,981,400 1.0154 3.114 3.083 3.114 3.083 3.237 3,827,437 3.1304 -3.81%
2004-11-12 0 1.050 1.040 1.050 1.020 1.090 38,215,000 40,289,550 1.0543 3.237 3.206 3.237 3.145 3.360 12,395,381 3.2504 2.94%
2004-11-11 0 1.020 1.020 1.030 1.010 1.050 6,910,000 7,102,500 1.0279 3.145 3.145 3.175 3.114 3.237 2,241,321 3.1689 -1.92%
2004-11-10 0 1.040 1.030 1.040 1.020 1.060 6,440,000 6,717,900 1.0432 3.206 3.175 3.206 3.145 3.268 2,088,872 3.2160 0.97%
2004-11-09 0 1.030 1.020 1.030 1.010 1.040 7,625,000 7,819,450 1.0255 3.175 3.145 3.175 3.114 3.206 2,473,238 3.1616 1.98%
2004-11-08 0 1.010 1.000 1.020 1.000 1.050 6,890,000 6,994,850 1.0152 3.114 3.083 3.145 3.083 3.237 2,234,834 3.1299 -2.88%
2004-11-05 0 1.040 1.030 1.040 1.020 1.070 12,890,000 13,428,050 1.0417 3.206 3.175 3.206 3.145 3.299 4,180,988 3.2117 -1.89%
2004-11-04 0 1.060 1.050 1.060 1.000 1.060 25,790,000 26,848,200 1.0410 3.268 3.237 3.268 3.083 3.268 8,365,220 3.2095 7.07%
2004-11-03 0 0.990 0.980 0.990 0.980 1.000 1,185,000 1,170,800 0.9880 3.052 3.021 3.052 3.021 3.083 384,365 3.0461 0.00%
2004-11-02 0 0.990 0.980 1.000 0.970 1.000 4,690,000 4,634,900 0.9883 3.052 3.021 3.083 2.991 3.083 1,521,244 3.0468 1.02%
2004-11-01 0 0.980 0.970 0.990 0.980 1.010 2,100,000 2,063,750 0.9827 3.021 2.991 3.052 3.021 3.114 681,154 3.0298 -2.00%
2004-10-29 0 1.000 0.990 1.010 0.990 1.010 1,885,000 1,886,150 1.0006 3.083 3.052 3.114 3.052 3.114 611,417 3.0849 -0.99%
2004-10-28 0 1.010 1.010 1.020 1.000 1.040 3,495,000 3,530,300 1.0101 3.114 3.114 3.145 3.083 3.206 1,133,635 3.1141 0.00%
2004-10-27 0 1.010 1.000 1.010 1.010 1.040 1,650,000 1,683,550 1.0203 3.114 3.083 3.114 3.114 3.206 535,192 3.1457 0.00%
2004-10-26 0 1.010 1.010 1.020 1.000 1.020 6,665,000 6,732,000 1.0101 3.114 3.114 3.145 3.083 3.145 2,161,853 3.1140 0.00%
2004-10-25 0 1.010 1.000 1.010 0.950 1.020 5,400,000 5,362,400 0.9930 3.114 3.083 3.114 2.929 3.145 1,751,539 3.0615 3.06%
2004-10-21 0 0.980 0.970 0.990 0.970 1.020 6,255,000 6,194,350 0.9903 3.021 2.991 3.052 2.991 3.145 2,028,866 3.0531 -2.00%
2004-10-20 0 1.000 0.990 1.000 0.990 1.030 8,105,000 8,171,750 1.0082 3.083 3.052 3.083 3.052 3.175 2,628,930 3.1084 -3.85%
2004-10-19 0 1.040 1.020 1.040 1.020 1.050 4,815,000 4,968,800 1.0319 3.206 3.145 3.206 3.145 3.237 1,561,789 3.1815 0.00%
2004-10-18 0 1.040 1.040 1.050 1.030 1.070 10,310,000 10,793,750 1.0469 3.206 3.206 3.237 3.175 3.299 3,344,142 3.2277 -1.89%
2004-10-15 0 1.060 1.050 1.060 1.030 1.070 17,315,000 18,292,250 1.0564 3.268 3.237 3.268 3.175 3.299 5,616,277 3.2570 2.91%
2004-10-14 0 1.030 1.030 1.040 1.020 1.050 15,060,000 15,659,600 1.0398 3.175 3.175 3.206 3.145 3.237 4,884,847 3.2058 -1.90%
2004-10-13 0 1.050 1.040 1.050 1.030 1.080 7,340,000 7,713,400 1.0509 3.237 3.206 3.237 3.175 3.330 2,380,795 3.2398 0.00%
2004-10-12 0 1.050 1.040 1.060 1.040 1.070 8,960,000 9,458,400 1.0556 3.237 3.206 3.268 3.206 3.299 2,906,257 3.2545 -2.78%
2004-10-11 0 1.080 1.070 1.080 0.990 1.090 17,325,000 18,156,050 1.0480 3.330 3.299 3.330 3.052 3.360 5,619,521 3.2309 6.93%
2004-10-08 0 1.010 1.000 1.010 0.950 1.020 42,845,000 42,660,550 0.9957 3.114 3.083 3.114 2.929 3.145 13,897,164 3.0697 5.21%
2004-10-07 0 0.960 0.950 0.970 0.940 1.000 21,640,000 20,850,600 0.9635 2.960 2.929 2.991 2.898 3.083 7,019,130 2.9705 -1.03%
2004-10-06 0 0.970 0.950 0.970 0.950 1.010 13,010,000 12,620,650 0.9701 2.991 2.929 2.991 2.929 3.114 4,219,911 2.9907 -3.00%
2004-10-05 0 1.000 0.990 1.010 0.870 1.010 35,875,000 34,198,800 0.9533 3.083 3.052 3.114 2.682 3.114 11,636,381 2.9390 14.94%
2004-10-04 0 0.870 0.860 0.870 0.850 0.870 5,775,000 4,986,550 0.8635 2.682 2.651 2.682 2.621 2.682 1,873,174 2.6621 3.57%
2004-09-30 0 0.840 0.840 0.850 0.830 0.870 1,520,000 1,281,400 0.8430 2.590 2.590 2.621 2.559 2.682 493,026 2.5991 -2.33%
2004-09-28 0 0.860 0.850 0.860 0.840 0.860 1,515,000 1,290,400 0.8517 2.651 2.621 2.651 2.590 2.651 491,404 2.6259 1.18%
2004-09-27 0 0.850 0.840 0.850 0.840 0.850 520,000 437,550 0.8414 2.621 2.590 2.621 2.590 2.621 168,667 2.5942 0.00%
2004-09-24 0 0.850 0.840 0.850 0.830 0.860 3,105,000 2,607,300 0.8397 2.621 2.590 2.621 2.559 2.651 1,007,135 2.5888 -1.16%
2004-09-23 0 0.860 0.840 0.860 0.850 0.860 2,220,000 1,898,200 0.8550 2.651 2.590 2.651 2.621 2.651 720,077 2.6361 0.00%
2004-09-22 0 0.860 0.860 0.870 0.860 0.880 1,365,000 1,186,200 0.8690 2.651 2.651 2.682 2.651 2.713 442,750 2.6792 -2.27%
2004-09-21 0 0.880 0.870 0.880 0.870 0.880 1,850,000 1,618,400 0.8748 2.713 2.682 2.713 2.682 2.713 600,064 2.6970 0.00%
2004-09-20 0 0.880 0.870 0.880 0.850 0.880 4,470,000 3,872,650 0.8664 2.713 2.682 2.713 2.621 2.713 1,449,885 2.6710 2.33%
2004-09-17 0 0.860 0.850 0.860 0.850 0.880 3,840,000 3,300,100 0.8594 2.651 2.621 2.651 2.621 2.713 1,245,539 2.6495 1.18%
2004-09-16 0 0.850 0.840 0.850 0.820 0.850 2,850,000 2,388,250 0.8380 2.621 2.590 2.621 2.528 2.621 924,423 2.5835 3.66%
2004-09-15 0 0.820 0.820 0.830 0.820 0.840 415,000 342,750 0.8259 2.528 2.528 2.559 2.528 2.590 134,609 2.5463 -1.20%
2004-09-14 0 0.830 0.830 0.840 0.830 0.840 960,000 803,300 0.8368 2.559 2.559 2.590 2.559 2.590 311,385 2.5798 0.00%
2004-09-13 0 0.830 0.820 0.830 0.820 0.850 945,000 786,150 0.8319 2.559 2.528 2.559 2.528 2.621 306,519 2.5648 -1.19%
2004-09-10 0 0.840 0.830 0.840 0.820 0.850 580,000 484,200 0.8348 2.590 2.559 2.590 2.528 2.621 188,128 2.5738 0.00%
2004-09-09 0 0.840 0.830 0.840 0.830 0.850 1,380,000 1,155,050 0.8370 2.590 2.559 2.590 2.559 2.621 447,615 2.5805 0.00%
2004-09-08 0 0.840 0.830 0.840 0.770 0.840 12,450,000 10,314,200 0.8284 2.590 2.559 2.590 2.374 2.590 4,038,270 2.5541 0.00%
2004-09-07 0 0.840 0.830 0.840 0.830 0.850 2,045,000 1,717,700 0.8400 2.590 2.559 2.590 2.559 2.621 663,314 2.5896 0.00%
2004-09-06 0 0.840 0.830 0.840 0.830 0.850 2,320,000 1,949,650 0.8404 2.590 2.559 2.590 2.559 2.621 752,513 2.5909 0.00%
2004-09-03 0 0.840 0.830 0.840 0.840 0.850 3,640,000 3,066,550 0.8425 2.590 2.559 2.590 2.590 2.621 1,180,667 2.5973 0.00%
2004-09-02 0 0.840 0.840 0.850 0.840 0.860 1,800,000 1,532,200 0.8512 2.590 2.590 2.621 2.590 2.651 583,846 2.6243 -1.18%
2004-09-01 0 0.850 0.840 0.850 0.830 0.860 4,790,000 4,056,000 0.8468 2.621 2.590 2.621 2.559 2.651 1,553,680 2.6106 0.00%
2004-08-31 0 0.850 0.840 0.850 0.840 0.860 3,745,000 3,182,900 0.8499 2.621 2.590 2.621 2.590 2.651 1,214,725 2.6203 1.19%
2004-08-30 0 0.840 0.830 0.840 0.830 0.850 5,015,000 4,228,300 0.8431 2.590 2.559 2.590 2.559 2.621 1,626,661 2.5994 0.00%
2004-08-27 0 0.840 0.830 0.840 0.840 0.860 3,605,000 3,036,400 0.8423 2.590 2.559 2.590 2.590 2.651 1,169,314 2.5967 -1.18%
2004-08-26 0 0.850 0.840 0.850 0.840 0.870 6,815,000 5,828,750 0.8553 2.621 2.590 2.621 2.590 2.682 2,210,507 2.6368 1.19%
2004-08-25 0 0.840 0.840 0.850 0.810 0.870 19,525,000 16,361,800 0.8380 2.590 2.590 2.621 2.497 2.682 6,333,111 2.5835 3.70%
2004-08-24 0 0.810 0.810 0.820 0.810 0.830 2,435,000 1,978,000 0.8123 2.497 2.497 2.528 2.497 2.559 789,814 2.5044 0.00%
2004-08-23 0 0.810 0.810 0.820 0.810 0.830 1,945,000 1,596,100 0.8206 2.497 2.497 2.528 2.497 2.559 630,878 2.5300 0.00%
2004-08-20 0 0.810 0.810 0.820 0.810 0.820 3,095,000 2,529,200 0.8172 2.497 2.497 2.528 2.497 2.528 1,003,891 2.5194 1.25%
2004-08-19 0 0.800 0.800 0.820 0.800 0.820 5,825,000 4,718,450 0.8100 2.466 2.466 2.528 2.466 2.528 1,889,391 2.4973 -1.23%
2004-08-18 0 0.810 0.800 0.820 0.810 0.820 695,000 564,600 0.8124 2.497 2.466 2.528 2.497 2.528 225,430 2.5046 0.00%
2004-08-17 0 0.810 0.810 0.820 0.810 0.820 1,315,000 1,067,900 0.8121 2.497 2.497 2.528 2.497 2.528 426,532 2.5037 -1.22%
2004-08-16 0 0.820 0.810 0.820 0.810 0.830 3,240,000 2,655,650 0.8196 2.528 2.497 2.528 2.497 2.559 1,050,923 2.5270 1.23%
2004-08-13 0 0.810 0.810 0.820 0.810 0.820 4,020,000 3,270,550 0.8136 2.497 2.497 2.528 2.497 2.528 1,303,923 2.5082 0.00%
2004-08-12 0 0.810 0.810 0.820 0.800 0.820 4,805,000 3,914,350 0.8146 2.497 2.497 2.528 2.466 2.528 1,558,545 2.5115 1.25%
2004-08-11 0 0.800 0.800 0.810 0.800 0.820 865,000 701,750 0.8113 2.466 2.466 2.497 2.466 2.528 280,571 2.5012 -1.23%
2004-08-10 0 0.810 0.810 0.820 0.800 0.830 3,085,000 2,508,000 0.8130 2.497 2.497 2.528 2.466 2.559 1,000,648 2.5064 -1.22%
2004-08-09 0 0.820 0.820 0.830 0.820 0.860 6,810,000 5,740,900 0.8430 2.528 2.528 2.559 2.528 2.651 2,208,885 2.5990 -4.65%
2004-08-06 0 0.860 0.850 0.870 0.830 0.860 4,135,000 3,520,750 0.8515 2.651 2.621 2.682 2.559 2.651 1,341,225 2.6250 0.00%
2004-08-05 0 0.860 0.850 0.870 0.850 0.910 26,225,000 23,285,650 0.8879 2.651 2.621 2.682 2.621 2.806 8,506,316 2.7375 -1.15%
2004-08-04 0 0.870 0.860 0.870 0.800 0.870 15,870,000 13,370,250 0.8425 2.682 2.651 2.682 2.466 2.682 5,147,578 2.5974 6.10%
2004-08-03 0 0.820 0.820 0.830 0.820 0.830 3,070,000 2,522,650 0.8217 2.528 2.528 2.559 2.528 2.559 995,782 2.5333 1.23%
2004-08-02 0 0.810 0.810 0.820 0.810 0.840 2,970,000 2,447,750 0.8242 2.497 2.497 2.528 2.497 2.590 963,346 2.5409 -1.22%
2004-07-30 0 0.820 0.810 0.820 0.800 0.820 515,000 417,800 0.8113 2.528 2.497 2.528 2.466 2.528 167,045 2.5011 3.80%
2004-07-29 0 0.790 0.790 0.800 0.790 0.800 350,000 279,700 0.7991 2.436 2.436 2.466 2.436 2.466 113,526 2.4638 -1.25%
2004-07-28 0 0.800 0.790 0.800 0.800 0.800 480,000 384,000 0.8000 2.466 2.436 2.466 2.466 2.466 155,692 2.4664 1.27%
2004-07-27 0 0.790 0.790 0.800 0.790 0.810 825,000 653,200 0.7918 2.436 2.436 2.466 2.436 2.497 267,596 2.4410 -1.25%
2004-07-26 0 0.800 0.790 0.810 0.790 0.800 640,000 509,250 0.7957 2.466 2.436 2.497 2.436 2.466 207,590 2.4532 0.00%
2004-07-23 0 0.800 0.800 0.810 0.800 0.810 440,000 352,050 0.8001 2.466 2.466 2.497 2.466 2.497 142,718 2.4668 1.27%
2004-07-22 0 0.790 0.790 0.810 0.790 0.810 1,165,000 931,600 0.7997 2.436 2.436 2.497 2.436 2.497 377,878 2.4653 -2.47%
2004-07-21 0 0.810 0.800 0.810 0.800 0.870 4,740,000 3,892,200 0.8211 2.497 2.466 2.497 2.466 2.682 1,537,462 2.5316 3.85%
2004-07-20 0 0.780 0.780 0.800 0.780 0.830 2,445,000 1,954,850 0.7995 2.405 2.405 2.466 2.405 2.559 793,058 2.4650 -6.02%
2004-07-19 0 0.830 0.830 0.840 0.790 0.830 4,365,000 3,606,100 0.8261 2.559 2.559 2.590 2.436 2.559 1,415,827 2.5470 5.06%
2004-07-16 0 0.790 0.780 0.790 0.760 0.800 1,185,000 927,600 0.7828 2.436 2.405 2.436 2.343 2.466 384,365 2.4133 -1.25%
2004-07-15 0 0.800 0.800 0.810 0.800 0.840 405,000 326,100 0.8052 2.466 2.466 2.497 2.466 2.590 131,365 2.4824 -1.23%
2004-07-14 0 0.810 0.800 0.810 0.780 0.850 4,540,000 3,690,650 0.8129 2.497 2.466 2.497 2.405 2.621 1,472,590 2.5062 -7.95%
2004-07-13 0 0.880 0.860 0.880 0.850 0.880 1,875,000 1,629,200 0.8689 2.713 2.651 2.713 2.621 2.713 608,173 2.6788 -2.22%
2004-07-12 0 0.900 0.890 0.920 0.890 0.930 1,245,000 1,126,900 0.9051 2.775 2.744 2.836 2.744 2.867 403,827 2.7906 -2.17%
2004-07-09 0 0.920 0.910 0.920 0.900 0.920 215,000 195,700 0.9102 2.836 2.806 2.836 2.775 2.836 69,737 2.8062 0.00%
2004-07-08 0 0.920 0.900 0.920 0.900 0.930 1,050,000 960,300 0.9146 2.836 2.775 2.836 2.775 2.867 340,577 2.8196 -1.08%
2004-07-07 0 0.930 0.910 0.930 0.910 0.930 1,475,000 1,356,950 0.9200 2.867 2.806 2.867 2.806 2.867 478,430 2.8363 0.00%
2004-07-06 0 0.930 0.920 0.930 0.920 0.950 1,445,000 1,349,600 0.9340 2.867 2.836 2.867 2.836 2.929 468,699 2.8795 -1.06%
2004-07-05 0 0.940 0.930 0.940 0.910 0.960 18,620,000 16,721,078 0.8980 2.898 2.867 2.898 2.806 2.960 6,039,566 2.7686 4.44%
2004-07-02 0 0.900 0.890 0.910 0.880 0.910 2,290,000 2,048,100 0.8944 2.775 2.744 2.806 2.713 2.806 742,782 2.7573 1.12%
2004-06-30 0 0.890 0.870 0.890 0.860 0.890 1,561,000 1,365,780 0.8749 2.744 2.682 2.744 2.651 2.744 506,324 2.6974 3.49%
2004-06-29 0 0.860 0.850 0.880 0.860 0.910 1,185,000 1,036,600 0.8748 2.651 2.621 2.713 2.651 2.806 384,365 2.6969 -3.37%
2004-06-28 1 - - - - - 0 0 - 2.744 - - - - 0 - 0.00%
2004-06-25 0 0.890 0.870 0.890 0.880 0.910 1,780,000 1,576,700 0.8858 2.744 2.682 2.744 2.713 2.806 577,359 2.7309 -1.11%
2004-06-24 0 0.900 0.890 0.900 0.900 0.930 11,225,000 10,111,500 0.9008 2.775 2.744 2.775 2.775 2.867 3,640,930 2.7772 -1.10%
2004-06-23 0 0.910 0.890 0.910 0.900 0.920 4,105,000 3,714,900 0.9050 2.806 2.744 2.806 2.775 2.836 1,331,494 2.7900 3.41%
2004-06-21 0 0.880 0.870 0.890 0.830 0.880 1,025,000 884,900 0.8633 2.713 2.682 2.744 2.559 2.713 332,468 2.6616 3.53%
2004-06-18 0 0.850 0.830 0.850 0.810 0.860 1,135,000 947,550 0.8348 2.621 2.559 2.621 2.497 2.651 368,148 2.5738 0.00%
2004-06-17 0 0.850 0.820 0.850 0.820 0.900 1,640,000 1,401,300 0.8545 2.621 2.528 2.621 2.528 2.775 531,949 2.6343 -5.56%
2004-06-16 0 0.900 0.860 0.900 0.850 0.900 2,205,000 1,938,650 0.8792 2.775 2.651 2.775 2.621 2.775 715,212 2.7106 2.27%
2004-06-15 0 0.880 0.820 0.880 0.820 0.890 955,000 815,550 0.8540 2.713 2.528 2.713 2.528 2.744 309,763 2.6328 0.00%
2004-06-14 0 0.880 0.860 0.880 0.860 0.900 1,520,000 1,336,150 0.8790 2.713 2.651 2.713 2.651 2.775 493,026 2.7101 1.15%
2004-06-11 0 0.870 0.860 0.870 0.850 0.910 1,350,000 1,175,600 0.8708 2.682 2.651 2.682 2.621 2.806 437,885 2.6847 -1.14%
2004-06-10 0 0.880 0.870 0.880 0.880 0.930 765,000 678,700 0.8872 2.713 2.682 2.713 2.713 2.867 248,135 2.7352 0.00%
2004-06-09 0 0.880 0.870 0.890 0.870 0.950 1,795,000 1,600,150 0.8914 2.713 2.682 2.744 2.682 2.929 582,225 2.7483 1.15%
2004-06-08 0 0.870 0.860 0.870 0.860 0.950 2,775,000 2,469,200 0.8898 2.682 2.651 2.682 2.651 2.929 900,096 2.7433 -7.45%
2004-06-07 0 0.940 0.910 0.940 0.920 0.960 1,505,000 1,410,200 0.9370 2.898 2.806 2.898 2.836 2.960 488,160 2.8888 -1.05%
2004-06-04 0 0.950 0.940 0.950 0.950 0.980 1,560,000 1,490,200 0.9553 2.929 2.898 2.929 2.929 3.021 506,000 2.9451 -3.06%
2004-06-03 0 0.980 0.970 0.990 0.970 1.000 855,000 843,300 0.9863 3.021 2.991 3.052 2.991 3.083 277,327 3.0408 -2.97%
2004-06-02 0 1.010 0.990 1.010 1.000 1.010 250,000 250,600 1.0024 3.114 3.052 3.114 3.083 3.114 81,090 3.0904 1.00%
2004-06-01 0 1.000 0.990 1.000 1.000 1.020 425,000 425,200 1.0005 3.083 3.052 3.083 3.083 3.145 137,853 3.0845 0.00%
2004-05-31 0 1.000 0.990 1.000 1.000 1.010 720,000 723,500 1.0049 3.083 3.052 3.083 3.083 3.114 233,539 3.0980 1.01%
2004-05-28 0 0.990 0.980 1.000 0.980 1.010 3,405,000 3,393,130 0.9965 3.052 3.021 3.083 3.021 3.114 1,104,443 3.0723 -1.98%
2004-05-27 0 1.010 0.990 1.010 0.990 1.020 1,370,000 1,372,150 1.0016 3.114 3.052 3.114 3.052 3.145 444,372 3.0878 3.06%
2004-05-25 0 0.980 0.980 0.990 0.980 1.010 1,215,000 1,210,050 0.9959 3.021 3.021 3.052 3.021 3.114 394,096 3.0704 -2.97%
2004-05-24 0 1.010 1.000 1.010 1.000 1.050 675,000 684,900 1.0147 3.114 3.083 3.114 3.083 3.237 218,942 3.1282 -0.98%
2004-05-21 0 1.020 1.000 1.020 1.000 1.020 1,575,000 1,585,250 1.0065 3.145 3.083 3.145 3.083 3.145 510,866 3.1031 2.00%
2004-05-20 0 1.000 1.000 1.010 0.970 1.010 320,000 318,650 0.9958 3.083 3.083 3.114 2.991 3.114 103,795 3.0700 0.00%
2004-05-19 0 1.000 0.990 1.000 0.980 1.000 1,055,000 1,047,350 0.9927 3.083 3.052 3.083 3.021 3.083 342,199 3.0606 2.04%
2004-05-18 0 0.980 0.980 0.990 0.970 0.990 680,000 665,350 0.9785 3.021 3.021 3.052 2.991 3.052 220,564 3.0166 1.03%
2004-05-17 0 0.970 0.960 0.970 0.920 1.010 725,000 699,900 0.9654 2.991 2.960 2.991 2.836 3.114 235,160 2.9763 -3.00%
2004-05-14 0 1.000 0.990 1.000 0.950 1.040 825,000 830,500 1.0067 3.083 3.052 3.083 2.929 3.206 267,596 3.1036 -2.91%
2004-05-13 0 1.030 1.000 1.040 1.010 1.050 955,000 982,050 1.0283 3.175 3.083 3.206 3.114 3.237 309,763 3.1703 -0.96%
2004-05-12 0 1.040 1.020 1.040 1.030 1.050 690,000 719,000 1.0420 3.206 3.145 3.206 3.175 3.237 223,808 3.2126 0.97%
2004-05-11 0 1.030 1.000 1.040 1.000 1.030 1,195,000 1,209,750 1.0123 3.175 3.083 3.206 3.083 3.175 387,609 3.1211 3.00%
2004-05-10 0 1.000 0.960 1.000 0.960 1.050 2,585,000 2,539,450 0.9824 3.083 2.960 3.083 2.960 3.237 838,468 3.0287 -1.96%
2004-05-07 0 1.020 1.020 1.030 1.000 1.030 880,000 899,350 1.0220 3.145 3.145 3.175 3.083 3.175 285,436 3.1508 0.99%
2004-05-06 0 1.010 1.000 1.010 0.980 1.010 445,000 445,250 1.0006 3.114 3.083 3.114 3.021 3.114 144,340 3.0847 3.06%
2004-05-05 0 0.980 0.970 0.980 0.960 0.980 115,000 111,300 0.9678 3.021 2.991 3.021 2.960 3.021 37,301 2.9838 -2.00%
2004-05-04 0 1.000 0.970 1.000 0.960 1.000 295,000 291,050 0.9866 3.083 2.991 3.083 2.960 3.083 95,686 3.0417 0.00%
2004-05-03 0 1.000 0.940 1.000 1.000 1.000 30,000 29,000 0.9667 3.083 2.898 3.083 3.083 3.083 9,731 2.9802 0.00%
2004-04-30 0 1.000 0.960 1.000 0.970 1.010 320,000 317,300 0.9916 3.083 2.960 3.083 2.991 3.114 103,795 3.0570 -1.96%
2004-04-29 0 1.020 0.990 1.020 0.950 1.020 835,000 827,800 0.9914 3.145 3.052 3.145 2.929 3.145 270,840 3.0564 0.99%
2004-04-28 0 1.010 1.010 1.020 0.990 1.010 745,000 746,500 1.0020 3.114 3.114 3.145 3.052 3.114 241,647 3.0892 1.00%
2004-04-27 0 1.000 0.990 1.000 0.980 1.000 375,000 372,300 0.9928 3.083 3.052 3.083 3.021 3.083 121,635 3.0608 4.17%
2004-04-26 0 0.960 0.960 0.980 0.960 1.010 395,000 391,400 0.9909 2.960 2.960 3.021 2.960 3.114 128,122 3.0549 -4.95%
2004-04-23 0 1.010 1.000 1.020 0.980 1.030 1,615,000 1,616,400 1.0009 3.114 3.083 3.145 3.021 3.175 523,840 3.0857 2.02%
2004-04-22 0 0.990 0.990 1.010 0.940 1.010 995,000 956,300 0.9611 3.052 3.052 3.114 2.898 3.114 322,737 2.9631 -1.00%
2004-04-21 0 1.000 0.970 1.000 0.970 1.050 960,000 968,500 1.0089 3.083 2.991 3.083 2.991 3.237 311,385 3.1103 -4.76%
2004-04-20 0 1.050 1.030 1.050 1.030 1.090 1,689,000 1,782,350 1.0553 3.237 3.175 3.237 3.175 3.360 547,842 3.2534 -2.78%
2004-04-19 0 1.080 1.070 1.080 1.070 1.090 1,680,000 1,803,500 1.0735 3.330 3.299 3.330 3.299 3.360 544,923 3.3096 0.93%
2004-04-16 0 1.070 1.060 1.070 1.060 1.080 620,000 663,550 1.0702 3.299 3.268 3.299 3.268 3.330 201,103 3.2996 0.94%
2004-04-15 0 1.060 1.050 1.070 1.060 1.100 1,530,000 1,656,100 1.0824 3.268 3.237 3.299 3.268 3.391 496,269 3.3371 -0.93%
2004-04-14 0 1.070 1.060 1.070 1.050 1.070 1,255,000 1,329,500 1.0594 3.299 3.268 3.299 3.237 3.299 407,071 3.2660 2.88%
2004-04-13 0 1.040 1.040 1.050 1.040 1.060 645,000 675,250 1.0469 3.206 3.206 3.237 3.206 3.268 209,212 3.2276 1.13%
2004-04-08 0 1.050 1.050 1.060 1.050 1.070 530,000 557,600 1.0521 3.171 3.171 3.201 3.171 3.231 175,519 3.1769 -0.94%
2004-04-07 0 1.060 1.060 1.070 1.050 1.060 160,000 169,200 1.0575 3.201 3.201 3.231 3.171 3.201 52,987 3.1933 0.00%
2004-04-06 0 1.060 1.040 1.070 1.040 1.060 1,870,000 1,969,400 1.0532 3.201 3.140 3.231 3.140 3.201 619,283 3.1801 0.95%
2004-04-02 0 1.050 1.030 1.050 1.040 1.090 825,000 865,700 1.0493 3.171 3.110 3.171 3.140 3.291 273,213 3.1686 -2.78%
2004-04-01 0 1.080 1.070 1.080 1.040 1.080 1,830,000 1,923,550 1.0511 3.261 3.231 3.261 3.140 3.261 606,036 3.1740 2.86%
2004-03-31 0 1.050 1.050 1.070 1.050 1.090 975,000 1,031,450 1.0579 3.171 3.171 3.231 3.171 3.291 322,888 3.1945 -2.78%
2004-03-30 0 1.080 1.070 1.090 1.070 1.100 1,495,000 1,617,250 1.0818 3.261 3.231 3.291 3.231 3.322 495,095 3.2665 -1.82%
2004-03-29 0 1.100 1.080 1.100 1.060 1.100 3,040,000 3,301,750 1.0861 3.322 3.261 3.322 3.201 3.322 1,006,748 3.2796 0.92%
2004-03-26 0 1.090 1.090 1.100 1.080 1.130 3,430,000 3,766,100 1.0980 3.291 3.291 3.322 3.261 3.412 1,135,904 3.3155 -3.54%
2004-03-25 0 1.130 1.100 1.130 1.090 1.130 2,805,000 3,122,700 1.1133 3.412 3.322 3.412 3.291 3.412 928,924 3.3616 0.00%
2004-03-24 0 1.130 1.100 1.130 1.090 1.140 3,835,000 4,269,350 1.1133 3.412 3.322 3.412 3.291 3.442 1,270,026 3.3616 3.67%
2004-03-23 0 1.090 1.090 1.100 1.040 1.230 7,770,000 8,733,000 1.1239 3.291 3.291 3.322 3.140 3.714 2,573,170 3.3939 3.81%
2004-03-22 0 1.050 1.040 1.050 1.040 1.060 1,160,000 1,212,500 1.0453 3.171 3.140 3.171 3.140 3.201 384,154 3.1563 0.96%
2004-03-19 0 1.040 1.040 1.050 1.030 1.050 760,000 791,250 1.0411 3.140 3.140 3.171 3.110 3.171 251,687 3.1438 0.00%
2004-03-18 0 1.040 1.040 1.050 1.040 1.070 825,001 866,551 1.0504 3.140 3.140 3.171 3.140 3.231 273,213 3.1717 -1.89%
2004-03-17 0 1.060 1.050 1.060 1.050 1.070 1,180,000 1,255,250 1.0638 3.201 3.171 3.201 3.171 3.231 390,777 3.2122 0.95%
2004-03-16 0 1.050 1.040 1.050 1.030 1.060 555,000 579,700 1.0445 3.171 3.140 3.171 3.110 3.201 183,798 3.1540 0.96%
2004-03-15 0 1.040 1.040 1.050 1.040 1.070 1,985,000 2,108,000 1.0620 3.140 3.140 3.171 3.140 3.231 657,367 3.2067 0.00%
2004-03-12 0 1.040 1.020 1.040 0.960 1.040 2,905,000 2,892,250 0.9956 3.140 3.080 3.140 2.899 3.140 962,041 3.0064 1.96%
2004-03-11 0 1.020 1.010 1.020 1.000 1.060 2,045,000 2,100,400 1.0271 3.080 3.050 3.080 3.020 3.201 677,237 3.1014 -3.77%
2004-03-10 0 1.060 1.050 1.070 1.050 1.090 1,290,000 1,362,350 1.0561 3.201 3.171 3.231 3.171 3.291 427,206 3.1890 -0.93%
2004-03-09 0 1.070 1.060 1.080 1.060 1.120 2,240,000 2,449,300 1.0934 3.231 3.201 3.261 3.201 3.382 741,815 3.3018 -4.46%
2004-03-08 0 1.120 1.110 1.120 1.100 1.140 1,345,000 1,497,500 1.1134 3.382 3.352 3.382 3.322 3.442 445,420 3.3620 0.90%
2004-03-05 0 1.110 1.110 1.120 1.080 1.120 1,380,000 1,522,700 1.1034 3.352 3.352 3.382 3.261 3.382 457,011 3.3319 0.00%
2004-03-04 0 1.110 1.090 1.110 1.070 1.110 1,470,000 1,595,550 1.0854 3.352 3.291 3.352 3.231 3.352 486,816 3.2775 3.74%
2004-03-03 0 1.070 1.050 1.070 1.050 1.070 950,000 1,004,350 1.0572 3.231 3.171 3.231 3.171 3.231 314,609 3.1924 1.90%
2004-03-02 0 1.050 1.050 1.060 1.050 1.100 5,060,000 5,410,300 1.0692 3.171 3.171 3.201 3.171 3.322 1,675,706 3.2287 -1.87%
2004-03-01 0 1.070 1.060 1.070 1.040 1.180 16,605,000 18,178,250 1.0947 3.231 3.201 3.231 3.140 3.563 5,499,032 3.3057 -6.96%
2004-02-27 0 1.150 1.150 1.160 1.150 1.180 2,145,000 2,497,000 1.1641 3.473 3.473 3.503 3.473 3.563 710,354 3.5151 -0.86%
2004-02-26 0 1.160 1.150 1.160 1.140 1.190 4,560,000 5,304,300 1.1632 3.503 3.473 3.503 3.442 3.593 1,510,123 3.5125 0.87%
2004-02-25 0 1.150 1.150 1.160 1.150 1.290 25,545,000 31,031,500 1.2148 3.473 3.473 3.503 3.473 3.895 8,459,668 3.6682 -6.50%
2004-02-24 0 1.230 1.210 1.230 1.100 1.290 18,999,000 22,862,190 1.2033 3.714 3.654 3.714 3.322 3.895 6,291,847 3.6336 12.84%
2004-02-23 0 1.090 1.080 1.100 1.070 1.100 8,850,000 9,588,950 1.0835 3.291 3.261 3.322 3.231 3.322 2,930,830 3.2718 0.93%
2004-02-20 0 1.080 1.060 1.080 1.010 1.080 9,395,000 9,858,450 1.0493 3.261 3.201 3.261 3.050 3.261 3,111,316 3.1686 2.86%
2004-02-19 0 1.050 1.050 1.070 1.050 1.090 4,880,000 5,209,100 1.0674 3.171 3.171 3.231 3.171 3.291 1,616,096 3.2233 0.00%
2004-02-18 0 1.050 1.050 1.060 1.040 1.120 19,545,000 21,020,700 1.0755 3.171 3.171 3.201 3.140 3.382 6,472,664 3.2476 -4.55%
2004-02-17 0 1.100 1.090 1.110 1.070 1.130 17,845,000 19,459,200 1.0905 3.322 3.291 3.352 3.231 3.412 5,909,680 3.2928 4.76%
2004-02-16 0 1.050 1.040 1.050 0.950 1.070 21,745,000 21,912,500 1.0077 3.171 3.140 3.171 2.869 3.231 7,201,232 3.0429 14.13%
2004-02-13 1 - - - - - 0 0 - 2.778 - - - - 0 - 0.00%
2004-02-12 0 0.920 0.900 0.910 0.890 0.930 25,348,000 23,134,350 0.9127 2.778 2.718 2.748 2.687 2.808 8,394,428 2.7559 5.75%
2004-02-11 0 0.870 0.870 0.880 0.850 0.940 18,505,000 16,579,950 0.8960 2.627 2.627 2.657 2.567 2.838 6,128,250 2.7055 2.35%
2004-02-10 0 0.850 0.840 0.850 0.810 0.860 17,132,000 14,484,050 0.8454 2.567 2.536 2.567 2.446 2.597 5,673,557 2.5529 6.25%
2004-02-09 0 0.800 0.780 0.800 0.780 0.820 3,995,000 3,221,400 0.8064 2.416 2.355 2.416 2.355 2.476 1,323,013 2.4349 0.00%
2004-02-06 0 0.800 0.780 0.800 0.780 0.800 480,000 375,600 0.7825 2.416 2.355 2.416 2.355 2.416 158,960 2.3629 2.56%
2004-02-05 0 0.780 0.770 0.790 0.780 0.810 3,135,000 2,505,250 0.7991 2.355 2.325 2.386 2.355 2.446 1,038,209 2.4130 -2.50%
2004-02-04 0 0.800 0.790 0.800 0.800 0.810 765,000 612,300 0.8004 2.416 2.386 2.416 2.416 2.446 253,343 2.4169 -1.23%
2004-02-03 0 0.810 0.790 0.810 0.780 0.810 1,705,000 1,357,300 0.7961 2.446 2.386 2.446 2.355 2.446 564,640 2.4038 1.25%
2004-02-02 0 0.800 0.780 0.810 0.790 0.830 7,715,000 6,172,000 0.8000 2.416 2.355 2.446 2.386 2.506 2,554,955 2.4157 -4.76%
2004-01-30 0 0.840 0.800 0.840 0.790 0.860 6,030,000 4,921,350 0.8161 2.536 2.416 2.536 2.386 2.597 1,996,939 2.4644 3.70%
2004-01-29 0 0.810 0.790 0.810 0.780 0.810 2,260,000 1,769,100 0.7828 2.446 2.386 2.446 2.355 2.446 748,438 2.3637 0.00%
2004-01-28 0 0.810 0.780 0.810 0.780 0.810 1,610,000 1,268,750 0.7880 2.446 2.355 2.446 2.355 2.446 533,179 2.3796 0.00%
2004-01-27 0 0.810 0.800 0.810 0.800 0.830 360,000 293,600 0.8156 2.446 2.416 2.446 2.416 2.506 119,220 2.4627 -1.22%
2004-01-26 0 0.820 0.800 0.840 0.790 0.860 4,115,000 3,340,500 0.8118 2.476 2.416 2.536 2.386 2.597 1,362,753 2.4513 0.00%
2004-01-21 0 0.820 0.810 0.880 0.790 0.860 2,420,000 1,951,300 0.8063 2.476 2.446 2.657 2.386 2.597 801,425 2.4348 2.50%
2004-01-20 0 0.800 0.790 0.800 0.780 0.800 3,755,000 2,964,350 0.7894 2.416 2.386 2.416 2.355 2.416 1,243,533 2.3838 1.27%
2004-01-19 0 0.790 0.790 0.800 0.790 0.790 1,380,000 1,090,600 0.7903 2.386 2.386 2.416 2.386 2.386 457,011 2.3864 0.00%
2004-01-16 0 0.790 0.780 0.790 0.790 0.810 4,235,000 3,368,600 0.7954 2.386 2.355 2.386 2.386 2.446 1,402,493 2.4019 -2.47%
2004-01-15 0 0.810 0.800 0.810 0.800 0.820 3,615,000 2,889,875 0.7994 2.446 2.416 2.446 2.416 2.476 1,197,170 2.4139 1.25%
2004-01-14 0 0.800 0.790 0.800 0.790 0.800 2,885,000 2,294,750 0.7954 2.416 2.386 2.416 2.386 2.416 955,418 2.4018 0.00%
2004-01-13 0 0.800 0.790 0.800 0.790 0.800 2,410,000 1,914,400 0.7944 2.416 2.386 2.416 2.386 2.416 798,113 2.3987 0.00%
2004-01-12 0 0.800 0.790 0.800 0.790 0.800 2,325,000 1,859,700 0.7999 2.416 2.386 2.416 2.386 2.416 769,964 2.4153 0.00%
2004-01-09 0 0.800 0.790 0.810 0.800 0.810 1,975,000 1,580,600 0.8003 2.416 2.386 2.446 2.416 2.446 654,055 2.4166 -1.23%
2004-01-08 0 0.810 0.790 0.810 0.790 0.830 420,000 338,650 0.8063 2.446 2.386 2.446 2.386 2.506 139,090 2.4348 -1.22%
2004-01-07 0 0.820 0.810 0.820 0.780 0.830 1,755,000 1,420,350 0.8093 2.476 2.446 2.476 2.355 2.506 581,199 2.4438 0.00%
2004-01-06 0 0.820 0.780 0.820 0.790 0.830 490,000 394,400 0.8049 2.476 2.355 2.476 2.386 2.506 162,272 2.4305 1.23%
2004-01-05 0 0.810 0.800 0.810 0.800 0.850 1,495,000 1,215,700 0.8132 2.446 2.416 2.446 2.416 2.567 495,095 2.4555 -2.41%
2004-01-02 0 0.830 0.800 0.830 0.790 0.840 3,930,000 3,164,900 0.8053 2.506 2.416 2.506 2.386 2.536 1,301,487 2.4318 1.22%
2003-12-31 0 0.820 0.790 0.820 0.790 0.820 830,000 661,600 0.7971 2.476 2.386 2.476 2.386 2.476 274,869 2.4070 2.50%
2003-12-30 0 0.800 0.780 0.800 0.780 0.800 1,090,000 863,400 0.7921 2.416 2.355 2.416 2.355 2.416 360,972 2.3919 0.00%
2003-12-29 0 0.800 0.780 0.800 0.770 0.810 1,795,000 1,424,100 0.7934 2.416 2.355 2.416 2.325 2.446 594,445 2.3957 1.27%
2003-12-24 0 0.790 0.780 0.790 0.790 0.790 420,000 331,800 0.7900 2.386 2.355 2.386 2.386 2.386 139,090 2.3855 1.28%
2003-12-23 0 0.780 0.770 0.780 0.770 0.790 960,000 746,950 0.7781 2.355 2.325 2.355 2.325 2.386 317,921 2.3495 1.30%
2003-12-22 0 0.770 0.770 0.790 0.770 0.790 660,000 516,900 0.7832 2.325 2.325 2.386 2.325 2.386 218,570 2.3649 -1.28%
2003-12-19 0 0.780 0.770 0.780 0.770 0.800 925,000 717,800 0.7760 2.355 2.325 2.355 2.325 2.416 306,330 2.3432 2.63%
2003-12-18 0 0.760 0.760 0.780 0.750 0.780 780,000 599,200 0.7682 2.295 2.295 2.355 2.265 2.355 258,310 2.3197 0.00%
2003-12-17 0 0.760 0.750 0.770 0.750 0.770 220,000 167,450 0.7611 2.295 2.265 2.325 2.265 2.325 72,857 2.2983 -5.00%
2003-12-16 0 0.800 0.790 0.800 0.770 0.800 845,000 663,050 0.7847 2.416 2.386 2.416 2.325 2.416 279,836 2.3694 0.00%
2003-12-15 0 0.800 0.750 0.810 0.800 0.830 155,000 127,750 0.8242 2.416 2.265 2.446 2.416 2.506 51,331 2.4888 2.56%
2003-12-12 0 0.780 0.750 0.770 0.750 0.780 1,460,000 1,120,500 0.7675 2.355 2.265 2.325 2.265 2.355 483,504 2.3175 4.00%
2003-12-11 0 0.750 0.760 0.770 0.750 0.790 1,530,000 1,153,600 0.7540 2.265 2.295 2.325 2.265 2.386 506,686 2.2768 -2.60%
2003-12-10 0 0.770 0.760 0.780 0.760 0.810 2,450,000 1,925,100 0.7858 2.325 2.295 2.355 2.295 2.446 811,360 2.3727 -2.53%
2003-12-09 0 0.790 0.760 0.790 0.760 0.810 1,250,000 975,700 0.7806 2.386 2.295 2.386 2.295 2.446 413,959 2.3570 3.95%
2003-12-08 0 0.760 0.750 0.790 0.760 0.810 11,100,000 8,061,100 0.7262 2.295 2.265 2.386 2.295 2.446 3,675,957 2.1929 -5.00%
2003-12-05 0 0.800 0.780 0.810 0.790 0.840 2,570,000 2,074,900 0.8074 2.416 2.355 2.446 2.386 2.536 851,100 2.4379 -2.44%
2003-12-04 0 0.820 0.790 0.820 0.790 0.850 6,060,000 4,963,400 0.8190 2.476 2.386 2.476 2.386 2.567 2,006,874 2.4732 0.00%
2003-12-03 0 0.820 0.790 0.820 0.760 0.820 25,010,000 18,236,600 0.7292 2.476 2.386 2.476 2.295 2.476 8,282,493 2.2018 1.23%
2003-12-02 0 0.810 0.800 0.820 0.750 0.810 2,060,000 1,597,100 0.7753 2.446 2.416 2.476 2.265 2.446 682,205 2.3411 2.53%
2003-12-01 0 0.790 0.780 0.800 0.760 0.880 3,610,000 2,929,900 0.8116 2.386 2.355 2.416 2.295 2.657 1,195,514 2.4507 -2.47%
2003-11-28 0 8.100 7.850 8.100 7.750 8.450 523,000 4,273,600 8.1713 2.446 2.370 2.446 2.340 2.552 1,732,005 2.4674 1.25%
2003-11-27 0 8.000 7.950 8.050 7.700 8.300 626,900 5,051,785 8.0584 2.416 2.401 2.431 2.325 2.506 2,076,088 2.4333 -3.61%
2003-11-26 0 8.300 8.200 8.250 7.550 8.500 2,012,000 16,384,800 8.1435 2.506 2.476 2.491 2.280 2.567 6,663,085 2.4590 15.28%
2003-11-25 0 7.200 7.150 7.350 6.550 7.350 1,723,000 11,903,100 6.9084 2.174 2.159 2.219 1.978 2.219 5,706,012 2.0861 10.77%
2003-11-24 0 6.500 6.450 6.500 6.050 6.500 1,750,000 11,088,550 6.3363 1.963 1.948 1.963 1.827 1.963 5,795,427 1.9133 4.84%
2003-11-21 0 6.200 6.100 - 5.800 6.200 7,901,000 43,161,600 5.4628 1.872 1.842 - 1.751 1.872 26,165,525 1.6496 4.20%
2003-11-20 0 5.950 5.850 5.950 5.700 5.950 1,097,000 6,386,200 5.8215 1.797 1.766 1.797 1.721 1.797 3,632,905 1.7579 3.48%
2003-11-19 0 5.750 5.700 5.750 5.550 5.850 449,000 2,577,350 5.7402 1.736 1.721 1.736 1.676 1.766 1,486,941 1.7333 -0.86%
2003-11-18 0 5.800 5.700 5.800 5.700 5.850 445,000 2,570,550 5.7765 1.751 1.721 1.751 1.721 1.766 1,473,694 1.7443 0.00%
2003-11-17 0 5.800 5.700 5.800 5.500 5.900 397,000 2,268,550 5.7142 1.751 1.721 1.751 1.661 1.782 1,314,734 1.7255 3.57%
2003-11-14 0 5.600 5.550 5.700 5.500 5.900 412,000 2,343,450 5.6880 1.691 1.676 1.721 1.661 1.782 1,364,409 1.7176 -5.08%
2003-11-13 0 5.900 5.750 5.900 5.700 6.000 107,000 630,000 5.8879 1.782 1.736 1.782 1.721 1.812 354,349 1.7779 0.00%
2003-11-12 0 5.900 5.800 5.900 5.700 5.950 415,000 2,426,800 5.8477 1.782 1.751 1.782 1.721 1.797 1,374,344 1.7658 0.85%
2003-11-11 0 5.850 5.800 5.850 5.500 6.100 1,039,000 5,982,850 5.7583 1.766 1.751 1.766 1.661 1.842 3,440,828 1.7388 0.86%
2003-11-10 0 5.800 5.650 5.800 5.150 5.800 1,587,000 8,716,100 5.4922 1.751 1.706 1.751 1.555 1.751 5,255,624 1.6584 7.41%
2003-11-07 0 5.400 5.150 5.400 4.875 5.400 880,000 4,423,800 5.0270 1.631 1.555 1.631 1.472 1.631 2,914,272 1.5180 10.20%
2003-11-06 0 4.900 4.800 4.900 4.700 4.950 168,000 811,050 4.8277 1.480 1.449 1.480 1.419 1.495 556,361 1.4578 -1.01%
2003-11-05 0 4.950 4.850 4.975 4.675 4.975 249,000 1,210,425 4.8611 1.495 1.465 1.502 1.412 1.502 824,606 1.4679 0.51%
2003-11-04 0 4.925 4.825 4.925 4.725 4.925 430,000 2,062,275 4.7960 1.487 1.457 1.487 1.427 1.487 1,424,019 1.4482 2.07%
2003-11-03 0 4.825 4.825 4.850 4.675 4.825 257,000 1,221,900 4.7545 1.457 1.457 1.465 1.412 1.457 851,100 1.4357 1.58%
2003-10-31 0 4.750 4.650 4.750 4.550 4.750 1,179,000 5,520,025 4.6820 1.434 1.404 1.434 1.374 1.434 3,904,462 1.4138 3.26%
2003-10-30 0 4.600 4.575 4.600 4.550 4.600 136,000 622,300 4.5757 1.389 1.381 1.389 1.374 1.389 450,387 1.3817 0.00%
2003-10-29 0 4.600 4.575 4.600 4.550 4.675 259,000 1,186,300 4.5803 1.389 1.381 1.389 1.374 1.412 857,723 1.3831 1.10%
2003-10-28 0 4.550 4.525 4.550 4.500 4.575 112,000 506,950 4.5263 1.374 1.366 1.374 1.359 1.381 370,907 1.3668 0.55%
2003-10-27 0 4.525 4.500 4.550 4.500 4.525 80,000 360,750 4.5094 1.366 1.359 1.374 1.359 1.366 264,934 1.3617 0.56%
2003-10-24 0 4.500 4.400 4.500 4.400 4.500 86,000 382,125 4.4433 1.359 1.329 1.359 1.329 1.359 284,804 1.3417 1.12%
2003-10-23 0 4.450 4.400 4.475 4.400 4.475 76,000 337,925 4.4464 1.344 1.329 1.351 1.329 1.351 251,687 1.3426 -0.56%
2003-10-22 0 4.475 4.400 4.475 4.400 4.475 67,000 297,150 4.4351 1.351 1.329 1.351 1.329 1.351 221,882 1.3392 1.70%
2003-10-21 0 4.400 4.350 4.400 4.400 4.450 17,000 74,975 4.4103 1.329 1.314 1.329 1.329 1.344 56,298 1.3317 -1.12%
2003-10-20 0 4.450 4.225 4.450 4.300 4.450 37,000 160,800 4.3459 1.344 1.276 1.344 1.298 1.344 122,532 1.3123 2.30%
2003-10-17 0 4.350 4.300 4.350 4.350 4.400 152,000 665,375 4.3775 1.314 1.298 1.314 1.314 1.329 503,374 1.3218 -1.69%
2003-10-16 0 4.425 4.425 4.450 4.375 4.450 10,000 44,225 4.4225 1.336 1.336 1.344 1.321 1.344 33,117 1.3354 0.57%
2003-10-15 0 4.400 4.375 4.400 4.350 4.450 456,000 2,001,375 4.3890 1.329 1.321 1.329 1.314 1.344 1,510,123 1.3253 -2.22%
2003-10-14 0 4.500 4.350 4.500 4.375 4.575 267,000 1,183,100 4.4311 1.359 1.314 1.359 1.321 1.381 884,217 1.3380 2.27%
2003-10-13 0 4.400 4.375 4.400 4.400 4.450 191,000 851,050 4.4558 1.329 1.321 1.329 1.329 1.344 632,529 1.3455 -4.86%
2003-10-10 0 4.625 4.425 4.625 4.400 4.825 104,000 472,275 4.5411 1.397 1.336 1.397 1.329 1.457 344,414 1.3712 1.09%
2003-10-09 0 4.575 4.500 4.575 4.375 4.600 186,000 836,350 4.4965 1.381 1.359 1.381 1.321 1.389 615,971 1.3578 2.81%
2003-10-08 0 4.450 4.425 4.450 4.400 5.050 72,000 337,850 4.6924 1.344 1.336 1.344 1.329 1.525 238,440 1.4169 0.00%
2003-10-07 0 4.450 4.350 4.450 4.450 4.450 22,000 97,900 4.4500 1.344 1.314 1.344 1.344 1.344 72,857 1.3437 0.00%
2003-10-06 0 4.450 4.400 4.450 4.450 4.450 125,000 556,250 4.4500 1.344 1.329 1.344 1.344 1.344 413,959 1.3437 0.00%
2003-10-03 0 4.450 4.400 4.450 4.450 4.500 40,000 178,050 4.4513 1.344 1.329 1.344 1.344 1.359 132,467 1.3441 0.00%
2003-10-02 0 4.450 4.350 4.450 4.400 4.500 157,000 696,150 4.4341 1.344 1.314 1.344 1.329 1.359 519,933 1.3389 -1.11%
2003-09-30 0 4.500 4.375 4.500 4.450 4.500 30,000 133,950 4.4650 1.359 1.321 1.359 1.344 1.359 99,350 1.3483 -3.23%
2003-09-29 0 4.650 4.650 4.900 4.650 4.650 13,000 60,450 4.6500 1.404 1.404 1.480 1.404 1.404 43,052 1.4041 4.49%
2003-09-26 0 4.450 4.400 4.450 4.400 4.475 34,000 150,850 4.4368 1.344 1.329 1.344 1.329 1.351 112,597 1.3397 0.00%
2003-09-25 0 4.450 4.375 4.500 4.350 4.500 70,000 310,650 4.4379 1.344 1.321 1.359 1.314 1.359 231,817 1.3401 -5.32%
2003-09-24 0 4.700 4.450 4.700 4.400 4.775 52,000 239,625 4.6082 1.419 1.344 1.419 1.329 1.442 172,207 1.3915 -0.53%
2003-09-23 0 4.725 - 4.725 4.600 4.750 39,000 183,925 4.7160 1.427 - 1.427 1.389 1.434 129,155 1.4241 0.53%
2003-09-22 0 4.700 4.350 4.700 4.900 4.900 15,000 73,500 4.9000 1.419 1.314 1.419 1.480 1.480 49,675 1.4796 -2.08%
2003-09-19 0 4.800 4.325 4.800 - - 0 0 - 1.449 1.306 1.449 - - 0 - -2.04%
2003-09-18 0 4.900 4.300 4.900 4.975 4.975 10,000 49,750 4.9750 1.480 1.298 1.480 1.502 1.502 33,117 1.5023 -1.51%
2003-09-17 0 4.975 - 4.975 4.850 5.000 10,000 49,850 4.9850 1.502 - 1.502 1.465 1.510 33,117 1.5053 6.99%
2003-09-16 0 4.650 4.400 4.650 4.650 4.700 102,000 474,500 4.6520 1.404 1.329 1.404 1.404 1.419 337,791 1.4047 4.49%
2003-09-15 0 4.450 4.375 4.450 4.400 4.450 89,000 393,150 4.4174 1.344 1.321 1.344 1.329 1.344 294,739 1.3339 0.56%
2003-09-11 0 4.425 4.375 4.425 4.425 4.475 134,000 596,550 4.4519 1.336 1.321 1.336 1.336 1.351 443,764 1.3443 0.57%
2003-09-10 0 4.400 4.350 4.400 4.375 4.500 149,000 661,850 4.4419 1.329 1.314 1.329 1.321 1.359 493,439 1.3413 0.00%
2003-09-09 0 4.400 4.375 4.400 4.375 4.500 391,000 1,726,450 4.4155 1.329 1.321 1.329 1.321 1.359 1,294,864 1.3333 -1.68%
2003-09-08 0 4.475 4.450 4.475 4.400 4.500 134,000 595,025 4.4405 1.351 1.344 1.351 1.329 1.359 443,764 1.3409 1.13%
2003-09-05 0 4.425 4.400 4.425 4.400 4.425 47,000 207,725 4.4197 1.336 1.329 1.336 1.329 1.336 155,649 1.3346 0.57%
2003-09-04 0 4.400 4.300 4.425 4.400 4.475 152,000 672,575 4.4248 1.329 1.298 1.336 1.329 1.351 503,374 1.3361 -1.68%
2003-09-03 0 4.475 4.450 4.475 4.375 4.500 378,000 1,678,850 4.4414 1.351 1.344 1.351 1.321 1.359 1,251,812 1.3411 2.29%
2003-09-02 0 4.375 4.375 4.425 4.375 4.475 86,000 380,050 4.4192 1.321 1.321 1.336 1.321 1.351 284,804 1.3344 -2.78%
2003-09-01 0 4.500 4.250 4.500 4.350 4.550 79,000 356,200 4.5089 1.359 1.283 1.359 1.314 1.374 261,622 1.3615 -1.10%
2003-08-29 0 4.550 4.400 4.575 4.425 4.550 164,000 737,750 4.4985 1.374 1.329 1.381 1.336 1.374 543,114 1.3584 1.68%
2003-08-28 0 4.475 4.325 4.500 4.450 4.525 34,000 152,600 4.4882 1.351 1.306 1.359 1.344 1.366 112,597 1.3553 -0.56%
2003-08-27 0 4.500 - 4.525 4.375 4.800 48,000 218,400 4.5500 1.359 - 1.366 1.321 1.449 158,960 1.3739 -2.70%
2003-08-26 0 4.625 4.425 4.625 4.500 4.650 37,000 170,675 4.6128 1.397 1.336 1.397 1.359 1.404 122,532 1.3929 0.54%
2003-08-25 0 4.600 - 4.600 4.600 4.700 6,000 27,700 4.6167 1.389 - 1.389 1.389 1.419 19,870 1.3941 -2.83%
2003-08-22 0 4.950 4.950 5.050 4.950 4.950 3,000 14,850 4.9500 1.430 1.430 1.458 1.430 1.430 10,388 1.4295 -1.00%
2003-08-21 0 5.000 4.425 5.100 4.600 5.000 41,000 195,800 4.7756 1.444 1.278 1.473 1.328 1.444 141,970 1.3792 8.70%
2003-08-20 0 4.600 4.375 4.600 4.525 4.800 11,000 50,975 4.6341 1.328 1.263 1.328 1.307 1.386 38,089 1.3383 3.37%
2003-08-19 0 4.450 4.375 4.450 4.425 4.600 108,000 480,600 4.4500 1.285 1.263 1.285 1.278 1.328 373,969 1.2851 0.56%
2003-08-18 0 4.425 4.400 4.450 4.400 4.800 88,000 395,150 4.4903 1.278 1.271 1.285 1.271 1.386 304,715 1.2968 -0.56%
2003-08-15 0 4.450 4.400 4.450 4.400 4.450 23,000 101,550 4.4152 1.285 1.271 1.285 1.271 1.285 79,641 1.2751 0.00%
2003-08-14 0 4.450 - 4.450 4.425 4.500 96,000 428,050 4.4589 1.285 - 1.285 1.278 1.300 332,417 1.2877 1.14%
2003-08-13 0 4.400 - 4.400 4.100 4.425 63,000 274,900 4.3635 1.271 - 1.271 1.184 1.278 218,148 1.2602 10.00%
2003-08-12 0 4.000 - 4.000 3.825 4.000 17,000 66,275 3.8985 1.155 - 1.155 1.105 1.155 58,865 1.1259 7.38%
2003-08-11 0 3.725 3.675 - 3.700 3.725 128,000 476,550 3.7230 1.076 1.061 - 1.069 1.076 443,222 1.0752 0.68%
2003-08-08 0 3.700 3.675 3.700 3.675 3.700 127,000 467,650 3.6823 1.069 1.061 1.069 1.061 1.069 439,760 1.0634 0.00%
2003-08-07 0 3.700 3.650 3.700 3.675 3.725 232,000 857,450 3.6959 1.069 1.054 1.069 1.061 1.076 803,340 1.0674 0.68%
2003-08-06 0 3.675 3.675 3.700 - - 15,000 54,750 3.6500 1.061 1.061 1.069 - - 51,940 1.0541 0.68%
2003-08-05 0 3.650 - 3.650 - - 0 0 - 1.054 - 1.054 - - 0 - 0.00%
2003-08-04 0 3.650 3.625 3.650 3.650 3.650 18,000 65,700 3.6500 1.054 1.047 1.054 1.054 1.054 62,328 1.0541 -1.35%
2003-08-01 0 3.700 3.650 3.700 3.650 3.700 80,000 293,000 3.6625 1.069 1.054 1.069 1.054 1.069 277,014 1.0577 1.37%
2003-07-31 0 3.650 3.600 3.650 3.650 3.650 70,000 255,500 3.6500 1.054 1.040 1.054 1.054 1.054 242,387 1.0541 -0.68%
2003-07-30 0 3.675 3.625 3.675 3.650 3.675 72,000 263,600 3.6611 1.061 1.047 1.061 1.054 1.061 249,313 1.0573 0.68%
2003-07-29 0 3.650 3.625 3.650 3.650 3.650 57,000 208,050 3.6500 1.054 1.047 1.054 1.054 1.054 197,372 1.0541 0.00%
2003-07-28 0 3.650 3.650 3.675 3.650 3.650 100,000 365,000 3.6500 1.054 1.054 1.061 1.054 1.054 346,267 1.0541 0.00%
2003-07-25 0 3.650 3.650 3.700 3.650 3.700 105,000 383,500 3.6524 1.054 1.054 1.069 1.054 1.069 363,581 1.0548 0.00%
2003-07-24 0 3.650 3.650 3.700 3.650 3.700 179,000 654,100 3.6542 1.054 1.054 1.069 1.054 1.069 619,819 1.0553 0.00%
2003-07-23 0 3.650 - 3.650 3.650 3.700 180,000 660,500 3.6694 1.054 - 1.054 1.054 1.069 623,281 1.0597 0.00%
2003-07-22 0 3.650 3.650 3.700 - - 0 0 - 1.054 1.054 1.069 - - 0 - 0.00%
2003-07-21 0 3.650 3.650 3.700 - - 0 0 - 1.054 1.054 1.069 - - 0 - 1.39%
2003-07-18 0 3.600 3.575 3.600 3.600 3.700 124,000 447,200 3.6065 1.040 1.032 1.040 1.040 1.069 429,372 1.0415 0.00%
2003-07-17 0 3.600 3.575 3.650 3.600 3.675 89,000 322,075 3.6188 1.040 1.032 1.054 1.040 1.061 308,178 1.0451 -2.70%
2003-07-16 0 3.700 3.500 3.700 3.650 3.700 31,000 113,200 3.6516 1.069 1.011 1.069 1.054 1.069 107,343 1.0546 1.37%
2003-07-15 0 3.650 3.625 3.700 3.625 3.650 60,000 218,500 3.6417 1.054 1.047 1.069 1.047 1.054 207,760 1.0517 -1.35%
2003-07-14 0 3.700 - 3.700 3.700 3.700 1,000 3,700 3.7000 1.069 - 1.069 1.069 1.069 3,463 1.0685 0.68%
2003-07-11 0 3.675 - 3.675 - - 0 0 - 1.061 - 1.061 - - 0 - -0.68%
2003-07-10 0 3.700 3.650 3.725 3.600 3.700 76,000 279,600 3.6789 1.069 1.054 1.076 1.040 1.069 263,163 1.0625 4.96%
2003-07-09 0 3.525 - 3.600 3.525 3.550 70,000 247,750 3.5393 1.018 - 1.040 1.018 1.025 242,387 1.0221 -2.08%
2003-07-08 0 3.600 3.575 3.600 3.600 3.600 10,000 36,000 3.6000 1.040 1.032 1.040 1.040 1.040 34,627 1.0397 0.00%
2003-07-07 0 3.600 3.550 3.600 3.600 3.600 34,000 122,400 3.6000 1.040 1.025 1.040 1.040 1.040 117,731 1.0397 -2.04%
2003-07-04 0 3.675 3.650 3.675 3.675 3.675 2,000 7,350 3.6750 1.061 1.054 1.061 1.061 1.061 6,925 1.0613 3.52%
2003-07-03 0 3.550 3.500 3.575 3.550 3.600 100,000 355,050 3.5505 1.025 1.011 1.032 1.025 1.040 346,267 1.0254 0.00%
2003-07-02 0 3.550 - 3.600 3.550 3.600 60,000 214,750 3.5792 1.025 - 1.040 1.025 1.040 207,760 1.0336 -1.39%
2003-06-30 0 3.600 3.675 3.700 3.600 3.600 39,000 140,400 3.6000 1.040 1.061 1.069 1.040 1.040 135,044 1.0397 0.00%
2003-06-27 0 3.600 3.600 3.625 3.550 3.625 111,000 396,675 3.5736 1.040 1.040 1.047 1.025 1.047 384,357 1.0320 -1.37%
2003-06-26 0 3.650 3.575 3.700 3.600 3.650 150,000 542,000 3.6133 1.054 1.032 1.069 1.040 1.054 519,401 1.0435 0.69%
2003-06-25 0 3.625 3.600 3.650 3.625 3.650 130,000 473,750 3.6442 1.047 1.040 1.054 1.047 1.054 450,148 1.0524 -1.36%
2003-06-24 0 3.675 - 3.675 3.650 3.675 30,000 109,750 3.6583 1.061 - 1.061 1.054 1.061 103,880 1.0565 0.68%
2003-06-23 0 3.650 3.650 3.675 - - 0 0 - 1.054 1.054 1.061 - - 0 - 0.00%
2003-06-20 0 3.650 - 3.700 3.650 3.650 60,000 219,000 3.6500 1.054 - 1.069 1.054 1.054 207,760 1.0541 -0.68%
2003-06-19 0 3.675 3.650 3.700 3.675 3.675 20,000 73,500 3.6750 1.061 1.054 1.069 1.061 1.061 69,253 1.0613 0.00%
2003-06-18 0 3.675 3.675 3.700 3.675 3.675 20,000 73,500 3.6750 1.061 1.061 1.069 1.061 1.061 69,253 1.0613 0.00%
2003-06-17 0 3.675 - 3.700 - - 0 0 - 1.061 - 1.069 - - 0 - 0.00%
2003-06-16 0 3.675 - 3.700 3.675 3.675 40,000 147,000 3.6750 1.061 - 1.069 1.061 1.061 138,507 1.0613 0.00%
2003-06-13 0 3.675 3.675 3.700 - - 12,000 44,100 3.6750 1.061 1.061 1.069 - - 41,552 1.0613 0.68%
2003-06-12 0 3.650 - 3.700 - - 0 0 - 1.054 - 1.069 - - 0 - 0.00%
2003-06-11 0 3.650 - 3.700 - - 0 0 - 1.054 - 1.069 - - 0 - 0.00%
2003-06-10 0 3.650 - 3.700 - - 0 0 - 1.054 - 1.069 - - 0 - 0.00%
2003-06-09 0 3.650 - 3.675 3.625 3.650 60,000 218,000 3.6333 1.054 - 1.061 1.047 1.054 207,760 1.0493 -1.35%
2003-06-06 0 3.700 - 3.700 - - 0 0 - 1.069 - 1.069 - - 0 - 0.00%
2003-06-05 0 3.700 - 3.700 3.675 3.700 6,000 22,100 3.6833 1.069 - 1.069 1.061 1.069 20,776 1.0637 0.00%
2003-06-03 0 3.700 - 3.700 3.700 3.700 15,000 55,500 3.7000 1.069 - 1.069 1.069 1.069 51,940 1.0685 0.68%
2003-06-02 0 3.675 - 3.700 - - 14,000 51,450 3.6750 1.061 - 1.069 - - 48,477 1.0613 0.00%
2003-05-30 0 3.675 - 3.675 - - 0 0 - 1.061 - 1.061 - - 0 - 0.00%
2003-05-29 0 3.675 - 3.675 3.675 3.675 40,000 147,000 3.6750 1.061 - 1.061 1.061 1.061 138,507 1.0613 -0.68%
2003-05-28 0 3.700 - 3.700 3.700 3.700 40,000 148,000 3.7000 1.069 - 1.069 1.069 1.069 138,507 1.0685 0.00%
2003-05-27 0 3.700 - 3.700 - - 0 0 - 1.069 - 1.069 - - 0 - 0.00%
2003-05-26 0 3.700 - 3.700 3.700 3.700 40,000 148,000 3.7000 1.069 - 1.069 1.069 1.069 138,507 1.0685 0.68%
2003-05-23 0 3.675 3.600 3.700 3.675 3.700 85,000 314,375 3.6985 1.061 1.040 1.069 1.061 1.069 294,327 1.0681 0.00%
2003-05-22 0 3.675 - 3.675 3.675 3.700 51,000 187,450 3.6755 1.061 - 1.061 1.061 1.069 176,596 1.0615 -0.68%
2003-05-21 0 3.700 - 3.700 3.700 3.700 40,000 148,000 3.7000 1.069 - 1.069 1.069 1.069 138,507 1.0685 0.68%
2003-05-20 0 3.675 3.575 3.675 3.600 3.675 70,000 255,000 3.6429 1.061 1.032 1.061 1.040 1.061 242,387 1.0520 -0.68%
2003-05-19 0 3.700 3.525 3.700 3.600 3.700 202,000 733,650 3.6319 1.069 1.018 1.069 1.040 1.069 699,460 1.0489 0.68%
2003-05-16 0 3.675 3.650 3.675 3.675 3.675 48,000 176,400 3.6750 1.061 1.054 1.061 1.061 1.061 166,208 1.0613 0.00%
2003-05-15 0 3.675 - 3.700 3.675 3.675 50,000 183,750 3.6750 1.061 - 1.069 1.061 1.061 173,134 1.0613 0.00%
2003-05-14 0 3.675 - 3.700 3.650 3.675 210,000 770,500 3.6690 1.061 - 1.069 1.054 1.061 727,161 1.0596 0.00%
2003-05-13 0 3.675 - 3.675 3.650 3.675 80,000 293,500 3.6688 1.061 - 1.061 1.054 1.061 277,014 1.0595 0.00%
2003-05-12 0 3.675 3.675 3.700 3.675 3.675 2,000 7,350 3.6750 1.061 1.061 1.069 1.061 1.061 6,925 1.0613 0.00%
2003-05-09 0 3.675 - 3.700 - - 0 0 - 1.061 - 1.069 - - 0 - 0.00%
2003-05-07 0 3.675 - 3.675 3.675 3.675 218,000 801,150 3.6750 1.061 - 1.061 1.061 1.061 754,863 1.0613 0.68%
2003-05-06 0 3.650 3.650 3.700 3.650 3.750 95,000 351,050 3.6953 1.054 1.054 1.069 1.054 1.083 328,954 1.0672 -2.67%
2003-05-05 0 3.750 3.650 3.750 - - 38,000 140,600 3.7000 1.083 1.054 1.083 - - 131,582 1.0685 0.00%
2003-05-02 0 3.750 3.625 3.775 3.725 3.750 70,000 262,000 3.7429 1.083 1.047 1.090 1.076 1.083 242,387 1.0809 0.00%
2003-04-30 0 3.750 3.625 3.750 3.750 3.750 1,000 3,750 3.7500 1.083 1.047 1.083 1.083 1.083 3,463 1.0830 0.00%
2003-04-29 0 3.750 3.750 3.775 3.725 3.775 80,000 299,750 3.7469 1.083 1.083 1.090 1.076 1.090 277,014 1.0821 2.04%
2003-04-28 0 3.675 3.625 3.700 3.675 3.700 308,000 1,137,950 3.6946 1.061 1.047 1.069 1.061 1.069 1,066,504 1.0670 -0.68%
2003-04-25 0 3.700 3.650 3.700 3.700 3.775 480,000 1,804,500 3.7594 1.069 1.054 1.069 1.069 1.090 1,662,083 1.0857 0.00%
2003-04-24 0 3.700 3.625 3.725 3.700 3.700 230,000 849,500 3.6935 1.069 1.047 1.076 1.069 1.069 796,415 1.0667 0.68%
2003-04-23 0 3.675 3.600 3.700 3.625 3.700 584,000 2,142,700 3.6690 1.061 1.040 1.069 1.047 1.069 2,022,202 1.0596 0.00%
2003-04-22 0 3.675 3.625 3.700 3.625 3.800 4,075,000 15,033,575 3.6892 1.061 1.047 1.069 1.047 1.097 14,110,396 1.0654

Webb-site Database - Powered By Linux Group

Back to top