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
2026-05-20 0 17.00 17.00 17.08 15.95 17.52 1,272,000 21,443,380 16.858 17.00 17.00 17.08 15.95 17.52 1,272,000 16.858 2.41%
2026-05-19 0 16.60 16.60 16.75 16.50 18.14 1,105,000 18,689,870 16.914 16.60 16.60 16.75 16.50 18.14 1,105,000 16.914 -8.49%
2026-05-18 0 18.14 18.14 18.19 17.26 18.92 3,042,183 55,471,813 18.234 18.14 18.14 18.19 17.26 18.92 3,042,183 18.234 3.01%
2026-05-15 0 17.61 17.44 17.61 17.12 18.39 1,463,100 25,875,330 17.685 17.61 17.44 17.61 17.12 18.39 1,463,100 17.685 -0.21%
2026-05-14 0 17.99 17.91 17.99 16.80 18.95 4,865,000 86,056,305 17.689 17.65 17.57 17.65 16.48 18.59 4,959,560 17.352 0.39%
2026-05-13 0 17.92 17.92 17.96 17.66 21.10 6,627,790 128,375,859 19.369 17.58 17.58 17.62 17.32 20.70 6,756,613 19.000 -6.91%
2026-05-12 0 19.25 19.21 19.25 16.90 19.45 6,175,924 112,332,719 18.189 18.88 18.84 18.88 16.58 19.08 6,295,964 17.842 13.91%
2026-05-11 0 16.90 16.66 16.90 16.13 16.90 357,000 5,945,675 16.655 16.58 16.34 16.58 15.82 16.58 363,939 16.337 2.11%
2026-05-08 0 16.55 16.23 16.55 15.82 16.55 148,000 2,407,380 16.266 16.23 15.92 16.23 15.52 16.23 150,877 15.956 2.03%
2026-05-07 0 16.22 16.15 16.22 15.51 16.33 424,500 6,774,045 15.958 15.91 15.84 15.91 15.21 16.02 432,751 15.653 4.65%
2026-05-06 0 15.50 15.50 15.58 15.50 15.77 194,500 3,036,990 15.614 15.20 15.20 15.28 15.20 15.47 198,280 15.317 -0.90%
2026-05-05 0 15.64 15.64 16.17 15.25 16.29 32,000 503,960 15.749 15.34 15.34 15.86 14.96 15.98 32,622 15.448 -4.58%
2026-05-04 0 16.39 15.96 16.40 15.04 16.39 52,000 814,485 15.663 16.08 15.66 16.09 14.75 16.08 53,011 15.365 5.74%
2026-04-30 0 15.50 15.50 15.67 15.03 16.40 630,800 9,693,104 15.366 15.20 15.20 15.37 14.74 16.09 643,061 15.073 -3.13%
2026-04-29 0 16.00 16.00 16.10 15.94 16.18 222,500 3,560,950 16.004 15.69 15.69 15.79 15.64 15.87 226,825 15.699 -0.62%
2026-04-28 0 16.10 16.10 16.40 16.10 16.59 255,000 4,157,675 16.305 15.79 15.79 16.09 15.79 16.27 259,956 15.994 -3.01%
2026-04-27 0 16.60 16.54 16.60 16.49 16.78 396,000 6,586,990 16.634 16.28 16.22 16.28 16.18 16.46 403,697 16.317 -0.30%
2026-04-24 0 16.65 16.27 16.65 16.16 16.68 587,500 9,691,850 16.497 16.33 15.96 16.33 15.85 16.36 598,919 16.182 -0.06%
2026-04-23 0 16.66 16.66 16.68 15.92 16.66 329,900 5,392,039 16.345 16.34 16.34 16.36 15.62 16.34 336,312 16.033 0.97%
2026-04-22 0 16.50 16.45 16.50 16.30 17.10 952,000 15,848,880 16.648 16.19 16.14 16.19 15.99 16.77 970,504 16.331 0.00%
2026-04-21 0 16.50 16.20 16.50 15.83 16.50 348,100 5,622,585 16.152 16.19 15.89 16.19 15.53 16.19 354,866 15.844 -0.60%
2026-04-20 0 16.60 16.60 16.65 15.80 16.78 1,523,500 25,081,540 16.463 16.28 16.28 16.33 15.50 16.46 1,553,112 16.149 1.34%
2026-04-17 0 16.38 16.17 16.38 16.01 16.38 125,200 2,035,881 16.261 16.07 15.86 16.07 15.70 16.07 127,633 15.951 0.12%
2026-04-16 0 16.36 16.36 16.37 15.73 16.38 1,349,000 21,870,235 16.212 16.05 16.05 16.06 15.43 16.07 1,375,220 15.903 4.01%
2026-04-15 0 15.73 15.60 15.75 15.52 16.00 315,500 4,973,645 15.764 15.43 15.30 15.45 15.22 15.69 321,632 15.464 -1.69%
2026-04-14 0 16.00 15.84 16.00 15.59 16.00 362,500 5,740,875 15.837 15.69 15.54 15.69 15.29 15.69 369,546 15.535 2.56%
2026-04-13 0 15.60 15.49 15.60 15.44 15.80 159,000 2,491,715 15.671 15.30 15.19 15.30 15.15 15.50 162,090 15.372 0.00%
2026-04-10 0 15.60 15.22 15.60 15.10 15.60 393,000 6,047,600 15.388 15.30 14.93 15.30 14.81 15.30 400,639 15.095 3.31%
2026-04-09 0 15.10 15.00 15.10 14.89 15.26 172,000 2,597,130 15.100 14.81 14.71 14.81 14.61 14.97 175,343 14.812 0.67%
2026-04-08 0 15.00 14.83 15.00 14.39 15.00 242,400 3,556,766 14.673 14.71 14.55 14.71 14.12 14.71 247,111 14.393 6.01%
2026-04-02 0 14.15 14.13 14.15 14.00 14.60 275,500 3,903,355 14.168 13.88 13.86 13.88 13.73 14.32 280,855 13.898 -1.94%
2026-04-01 0 14.43 14.43 14.44 14.43 15.46 440,000 6,472,985 14.711 14.15 14.15 14.16 14.15 15.17 448,552 14.431 -6.66%
2026-03-31 0 15.46 14.93 15.46 14.41 16.29 1,513,500 23,556,300 15.564 15.17 14.65 15.17 14.14 15.98 1,542,917 15.267 3.34%
2026-03-30 0 14.96 14.43 14.96 13.70 15.10 240,000 3,450,715 14.378 14.67 14.15 14.67 13.44 14.81 244,665 14.104 -0.27%
2026-03-27 0 15.00 14.86 15.00 14.71 15.00 77,000 1,145,110 14.872 14.71 14.58 14.71 14.43 14.71 78,497 14.588 1.08%
2026-03-26 0 14.84 14.60 14.85 14.59 14.92 52,000 766,160 14.734 14.56 14.32 14.57 14.31 14.64 53,011 14.453 -0.60%
2026-03-25 0 14.93 14.86 14.93 14.81 14.97 34,900 518,717 14.863 14.65 14.58 14.65 14.53 14.68 35,578 14.580 0.20%
2026-03-24 0 14.90 14.74 14.90 14.74 14.95 112,500 1,667,730 14.824 14.62 14.46 14.62 14.46 14.66 114,687 14.542 1.09%
2026-03-23 0 14.74 14.74 14.84 13.70 14.74 255,000 3,659,595 14.351 14.46 14.46 14.56 13.44 14.46 259,956 14.078 2.01%
2026-03-20 0 14.45 14.34 14.52 14.30 14.74 74,000 1,069,495 14.453 14.17 14.07 14.24 14.03 14.46 75,438 14.177 0.35%
2026-03-19 0 14.40 14.38 14.40 14.30 14.78 107,000 1,554,200 14.525 14.13 14.11 14.13 14.03 14.50 109,080 14.248 -3.10%
2026-03-18 0 14.86 14.86 15.01 14.76 15.01 189,000 2,813,255 14.885 14.58 14.58 14.72 14.48 14.72 192,674 14.601 -0.54%
2026-03-17 0 14.94 14.83 14.98 14.83 15.07 63,400 947,994 14.953 14.66 14.55 14.69 14.55 14.78 64,632 14.667 0.00%
2026-03-16 0 14.94 14.90 14.96 14.80 15.23 82,200 1,229,385 14.956 14.66 14.62 14.67 14.52 14.94 83,798 14.671 -1.32%
2026-03-13 0 15.14 15.14 15.15 15.14 15.99 445,000 6,841,190 15.374 14.85 14.85 14.86 14.85 15.69 453,649 15.080 -4.66%
2026-03-12 0 15.88 15.81 15.88 15.80 15.89 167,500 2,654,015 15.845 15.58 15.51 15.58 15.50 15.59 170,756 15.543 -0.50%
2026-03-11 0 15.96 15.87 15.96 15.80 16.04 369,600 5,872,494 15.889 15.66 15.57 15.66 15.50 15.73 376,784 15.586 -0.19%
2026-03-10 0 15.99 15.87 15.99 15.84 15.99 170,000 2,706,635 15.921 15.69 15.57 15.69 15.54 15.69 173,304 15.618 0.57%
2026-03-09 0 15.90 15.90 15.92 15.41 15.94 293,000 4,593,675 15.678 15.60 15.60 15.62 15.12 15.64 298,695 15.379 -1.24%
2026-03-06 0 16.10 15.90 16.10 15.88 16.10 85,500 1,367,680 15.996 15.79 15.60 15.79 15.58 15.79 87,162 15.691 0.69%
2026-03-05 0 15.99 15.56 15.99 15.50 16.16 450,500 7,152,905 15.878 15.69 15.26 15.69 15.20 15.85 459,256 15.575 0.82%
2026-03-04 0 15.86 15.70 15.86 15.61 15.90 234,700 3,697,802 15.755 15.56 15.40 15.56 15.31 15.60 239,262 15.455 0.25%
2026-03-03 0 15.82 15.73 15.82 15.70 16.38 237,200 3,810,981 16.067 15.52 15.43 15.52 15.40 16.07 241,810 15.760 -2.59%
2026-03-02 0 16.24 16.15 16.24 15.91 16.24 216,000 3,475,820 16.092 15.93 15.84 15.93 15.61 15.93 220,198 15.785 0.56%
2026-02-27 0 16.15 16.01 16.15 15.88 16.15 170,200 2,733,219 16.059 15.84 15.70 15.84 15.58 15.84 173,508 15.753 0.69%
2026-02-26 0 16.04 16.04 16.07 15.71 16.04 142,000 2,253,845 15.872 15.73 15.73 15.76 15.41 15.73 144,760 15.570 0.00%
2026-02-25 0 16.04 16.02 16.04 15.95 16.07 86,000 1,377,990 16.023 15.73 15.71 15.73 15.65 15.76 87,672 15.718 0.12%
2026-02-24 0 16.02 15.96 16.02 15.67 16.09 132,000 2,108,020 15.970 15.71 15.66 15.71 15.37 15.78 134,566 15.665 2.23%
2026-02-23 0 15.67 15.67 16.28 15.66 16.08 10,500 166,310 15.839 15.37 15.37 15.97 15.36 15.77 10,704 15.537 0.06%
2026-02-20 0 15.66 15.61 16.00 15.66 16.05 13,000 206,565 15.890 15.36 15.31 15.69 15.36 15.74 13,253 15.587 -3.09%
2026-02-16 0 16.16 15.88 16.54 - - 0 0 - 15.85 15.58 16.22 - - 0 - 0.00%
2026-02-13 0 16.16 16.16 16.18 15.82 16.16 275,000 4,416,650 16.061 15.85 15.85 15.87 15.52 15.85 280,345 15.754 0.62%
2026-02-12 0 16.06 15.88 16.06 15.74 16.06 295,500 4,708,520 15.934 15.75 15.58 15.75 15.44 15.75 301,244 15.630 -0.62%
2026-02-11 0 16.16 16.10 16.16 15.87 16.17 192,000 3,076,110 16.021 15.85 15.79 15.85 15.57 15.86 195,732 15.716 0.37%
2026-02-10 0 16.10 15.93 16.11 15.86 16.28 321,500 5,151,040 16.022 15.79 15.63 15.80 15.56 15.97 327,749 15.716 -0.31%
2026-02-09 0 16.15 16.15 16.18 15.77 16.15 387,000 6,193,230 16.003 15.84 15.84 15.87 15.47 15.84 394,522 15.698 2.22%
2026-02-06 0 15.80 15.60 15.80 15.35 15.80 269,500 4,209,020 15.618 15.50 15.30 15.50 15.06 15.50 274,738 15.320 0.77%
2026-02-05 0 15.68 15.55 15.68 15.32 15.68 219,000 3,395,240 15.503 15.38 15.25 15.38 15.03 15.38 223,257 15.208 1.16%
2026-02-04 0 15.50 15.50 15.52 15.22 15.50 277,000 4,271,325 15.420 15.20 15.20 15.22 14.93 15.20 282,384 15.126 0.52%
2026-02-03 0 15.42 15.42 15.50 15.38 15.80 142,500 2,218,315 15.567 15.13 15.13 15.20 15.09 15.50 145,270 15.270 -3.20%
2026-02-02 0 15.93 15.22 15.93 15.03 16.20 515,800 7,997,980 15.506 15.63 14.93 15.63 14.74 15.89 525,825 15.210 -1.24%
2026-01-30 0 16.13 15.76 16.13 15.50 16.20 423,000 6,715,025 15.875 15.82 15.46 15.82 15.20 15.89 431,222 15.572 2.22%
2026-01-29 0 15.78 15.66 15.78 15.35 15.79 294,500 4,605,240 15.638 15.48 15.36 15.48 15.06 15.49 300,224 15.339 1.81%
2026-01-28 0 15.50 15.21 15.50 15.17 15.68 213,000 3,263,265 15.321 15.20 14.92 15.20 14.88 15.38 217,140 15.028 -0.39%
2026-01-27 0 15.56 15.54 15.67 15.16 15.78 184,000 2,873,650 15.618 15.26 15.24 15.37 14.87 15.48 187,576 15.320 -0.89%
2026-01-26 0 15.70 15.43 15.70 15.38 15.72 267,500 4,164,590 15.569 15.40 15.14 15.40 15.09 15.42 272,699 15.272 2.68%
2026-01-23 0 15.29 15.21 15.30 15.10 15.34 114,000 1,731,750 15.191 15.00 14.92 15.01 14.81 15.05 116,216 14.901 0.07%
2026-01-22 0 15.28 15.17 15.28 15.10 15.44 77,500 1,183,160 15.267 14.99 14.88 14.99 14.81 15.15 79,006 14.976 -0.71%
2026-01-21 0 15.39 15.29 15.39 15.21 15.46 134,500 2,063,905 15.345 15.10 15.00 15.10 14.92 15.17 137,114 15.052 -0.13%
2026-01-20 0 15.41 15.41 15.47 15.40 15.85 430,500 6,730,740 15.635 15.12 15.12 15.18 15.11 15.55 438,868 15.337 -0.19%
2026-01-19 0 15.44 15.33 15.44 14.77 15.79 1,127,400 17,432,313 15.462 15.15 15.04 15.15 14.49 15.49 1,149,313 15.168 3.07%
2026-01-16 0 14.98 14.78 14.98 14.71 14.98 112,500 1,672,195 14.864 14.69 14.50 14.69 14.43 14.69 114,687 14.581 0.00%
2026-01-15 0 14.98 14.74 14.98 14.62 15.02 142,900 2,117,950 14.821 14.69 14.46 14.69 14.34 14.73 145,678 14.539 -0.79%
2026-01-14 0 15.10 14.85 15.10 14.81 15.21 240,500 3,608,600 15.005 14.81 14.57 14.81 14.53 14.92 245,175 14.718 -0.26%
2026-01-13 0 15.14 15.10 15.14 14.61 15.15 533,000 7,963,475 14.941 14.85 14.81 14.85 14.33 14.86 543,360 14.656 4.41%
2026-01-09 0 14.50 14.39 14.50 14.28 15.01 378,000 5,447,175 14.411 14.22 14.12 14.22 14.01 14.72 385,347 14.136 -0.41%
2026-01-08 0 14.56 14.42 14.56 14.00 15.15 2,300,000 33,715,505 14.659 14.28 14.15 14.28 13.73 14.86 2,344,704 14.379 4.15%
2026-01-07 0 13.98 13.98 13.99 13.82 13.98 153,100 2,132,242 13.927 13.71 13.71 13.72 13.56 13.71 156,076 13.662 0.36%
2026-01-06 0 13.93 13.90 13.93 13.66 13.95 165,500 2,297,765 13.884 13.66 13.63 13.66 13.40 13.68 168,717 13.619 1.98%
2026-01-05 0 13.66 13.66 13.73 13.35 13.90 188,100 2,575,357 13.691 13.40 13.40 13.47 13.10 13.63 191,756 13.430 0.74%
2025-12-31 0 13.56 13.42 13.56 13.35 13.75 175,000 2,360,940 13.491 13.30 13.16 13.30 13.10 13.49 178,401 13.234 -1.74%
2025-12-30 0 13.80 13.51 13.80 13.50 14.00 221,000 3,033,210 13.725 13.54 13.25 13.54 13.24 13.73 225,296 13.463 -0.43%
2025-12-29 0 13.86 13.71 13.87 13.71 14.06 213,400 2,956,335 13.854 13.60 13.45 13.61 13.45 13.79 217,548 13.589 1.09%
2025-12-24 0 13.71 13.70 13.85 13.66 13.98 24,300 334,178 13.752 13.45 13.44 13.59 13.40 13.71 24,772 13.490 -0.58%
2025-12-23 0 13.79 13.72 13.81 13.72 13.91 60,812 839,147 13.799 13.53 13.46 13.55 13.46 13.64 61,994 13.536 -1.36%
2025-12-22 0 13.98 13.72 13.98 13.69 14.28 398,200 5,524,460 13.874 13.71 13.46 13.71 13.43 14.01 405,940 13.609 1.08%
2025-12-19 0 13.83 13.65 13.83 13.14 13.83 510,200 6,909,015 13.542 13.57 13.39 13.57 12.89 13.57 520,117 13.284 4.46%
2025-12-18 0 13.24 13.11 13.24 13.05 13.24 132,900 1,748,765 13.159 12.99 12.86 12.99 12.80 12.99 135,483 12.908 0.00%
2025-12-17 0 13.24 13.23 13.24 12.96 13.30 134,100 1,759,655 13.122 12.99 12.98 12.99 12.71 13.05 136,706 12.872 0.00%
2025-12-16 0 13.24 13.12 13.24 13.02 14.50 1,008,000 13,697,485 13.589 12.99 12.87 12.99 12.77 14.22 1,027,592 13.330 0.53%
2025-12-15 0 13.17 13.11 13.17 13.08 13.21 53,500 703,502 13.150 12.92 12.86 12.92 12.83 12.96 54,540 12.899 0.23%
2025-12-12 0 13.14 13.05 13.14 13.00 13.19 118,500 1,553,875 13.113 12.89 12.80 12.89 12.75 12.94 120,803 12.863 0.38%
2025-12-11 0 13.09 12.90 13.09 12.91 13.31 188,600 2,457,502 13.030 12.84 12.65 12.84 12.66 13.06 192,266 12.782 -0.98%
2025-12-10 0 13.22 13.05 13.22 13.01 13.34 192,000 2,508,570 13.066 12.97 12.80 12.97 12.76 13.09 195,732 12.816 0.69%
2025-12-09 0 13.13 13.13 13.23 13.13 13.46 225,500 2,991,590 13.267 12.88 12.88 12.98 12.88 13.20 229,883 13.014 -3.10%
2025-12-08 0 13.55 13.46 13.55 13.32 14.11 236,000 3,191,575 13.524 13.29 13.20 13.29 13.07 13.84 240,587 13.266 -2.80%
2025-12-05 0 13.94 13.76 13.94 13.68 13.94 249,500 3,449,405 13.825 13.67 13.50 13.67 13.42 13.67 254,349 13.562 1.90%
2025-12-04 0 13.68 13.68 13.75 13.59 13.83 226,500 3,097,745 13.677 13.42 13.42 13.49 13.33 13.57 230,902 13.416 -0.58%
2025-12-03 0 13.76 13.76 13.83 13.72 13.95 132,500 1,828,045 13.797 13.50 13.50 13.57 13.46 13.68 135,075 13.534 -1.29%
2025-12-02 0 13.94 13.94 13.99 13.92 14.08 58,000 811,480 13.991 13.67 13.67 13.72 13.65 13.81 59,127 13.724 -0.99%
2025-12-01 0 14.08 14.07 14.14 14.04 14.20 120,000 1,692,295 14.103 13.81 13.80 13.87 13.77 13.93 122,332 13.834 0.00%
2025-11-28 0 14.08 14.07 14.16 13.96 14.22 131,600 1,851,999 14.073 13.81 13.80 13.89 13.69 13.95 134,158 13.805 -0.28%
2025-11-27 0 14.12 14.12 14.14 14.07 14.31 61,000 862,730 14.143 13.85 13.85 13.87 13.80 14.04 62,186 13.873 -0.07%
2025-11-26 0 14.13 14.08 14.13 14.06 14.49 170,000 2,425,340 14.267 13.86 13.81 13.86 13.79 14.21 173,304 13.995 -0.21%
2025-11-25 0 14.16 14.10 14.16 14.02 14.52 150,600 2,143,552 14.233 13.89 13.83 13.89 13.75 14.24 153,527 13.962 1.51%
2025-11-24 0 13.95 13.86 13.95 13.58 13.97 136,900 1,892,321 13.823 13.68 13.60 13.68 13.32 13.70 139,561 13.559 1.23%
2025-11-21 0 13.78 13.78 13.80 13.61 14.19 365,500 5,060,865 13.846 13.52 13.52 13.54 13.35 13.92 372,604 13.582 -3.30%
2025-11-20 0 14.25 14.23 14.25 14.05 14.33 144,000 2,039,435 14.163 13.98 13.96 13.98 13.78 14.06 146,799 13.893 0.07%
2025-11-19 0 14.24 14.14 14.24 14.05 14.59 342,000 4,835,508 14.139 13.97 13.87 13.97 13.78 14.31 348,647 13.869 -1.59%
2025-11-18 0 14.47 14.40 14.48 14.39 15.17 328,500 4,787,090 14.573 14.19 14.13 14.20 14.12 14.88 334,885 14.295 -3.47%
2025-11-17 0 14.99 14.84 14.99 14.78 15.12 450,500 6,735,620 14.951 14.70 14.56 14.70 14.50 14.83 459,256 14.666 -1.32%
2025-11-14 0 15.19 15.18 15.19 15.18 15.70 294,100 4,514,789 15.351 14.90 14.89 14.90 14.89 15.40 299,816 15.059 -2.57%
2025-11-13 0 15.59 15.53 15.59 15.52 15.90 228,200 3,558,209 15.593 15.29 15.23 15.29 15.22 15.60 232,635 15.295 -0.70%
2025-11-12 0 15.70 15.68 15.70 15.51 15.90 525,500 8,208,725 15.621 15.40 15.38 15.40 15.21 15.60 535,714 15.323 0.77%
2025-11-11 0 15.58 15.52 15.58 15.33 16.21 679,100 10,606,177 15.618 15.28 15.22 15.28 15.04 15.90 692,299 15.320 -3.17%
2025-11-10 0 16.09 16.04 16.09 15.62 16.23 443,700 7,142,713 16.098 15.78 15.73 15.78 15.32 15.92 452,324 15.791 0.44%
2025-11-07 0 16.02 16.00 16.02 15.90 16.32 139,000 2,220,475 15.975 15.71 15.69 15.71 15.60 16.01 141,702 15.670 -1.11%
2025-11-06 0 16.20 16.16 16.20 15.86 16.20 143,500 2,310,400 16.100 15.89 15.85 15.89 15.56 15.89 146,289 15.793 1.50%
2025-11-05 0 15.96 15.96 16.06 15.70 16.18 127,000 2,025,470 15.949 15.66 15.66 15.75 15.40 15.87 129,468 15.645 0.13%
2025-11-04 0 15.94 15.92 15.99 15.78 16.18 197,500 3,143,125 15.915 15.64 15.62 15.69 15.48 15.87 201,339 15.611 -0.44%
2025-11-03 0 16.01 15.95 16.01 15.82 16.20 92,000 1,466,385 15.939 15.70 15.65 15.70 15.52 15.89 93,788 15.635 0.31%
2025-10-31 0 15.96 15.95 15.96 15.93 16.61 299,000 4,806,256 16.074 15.66 15.65 15.66 15.63 16.29 304,812 15.768 -2.68%
2025-10-30 0 16.40 16.26 16.40 16.22 16.68 194,500 3,181,454 16.357 16.09 15.95 16.09 15.91 16.36 198,280 16.045 -0.97%
2025-10-28 0 16.56 16.40 16.56 16.36 16.67 156,000 2,567,625 16.459 16.24 16.09 16.24 16.05 16.35 159,032 16.145 -0.12%
2025-10-27 0 16.58 16.35 16.58 16.13 16.69 978,000 16,130,970 16.494 16.26 16.04 16.26 15.82 16.37 997,009 16.179 0.79%
2025-10-24 0 16.45 16.25 16.46 16.01 16.56 458,500 7,477,345 16.308 16.14 15.94 16.15 15.70 16.24 467,412 15.997 2.49%
2025-10-23 0 16.05 16.04 16.15 15.63 18.65 1,369,240 22,416,871 16.372 15.74 15.73 15.84 15.33 18.29 1,395,854 16.060 -0.68%
2025-10-22 0 16.16 16.11 16.16 15.74 16.16 256,500 4,106,640 16.010 15.85 15.80 15.85 15.44 15.85 261,486 15.705 1.25%
2025-10-21 0 15.96 15.92 15.96 15.85 16.05 200,500 3,197,435 15.947 15.66 15.62 15.66 15.55 15.74 204,397 15.643 0.69%
2025-10-20 0 15.85 15.85 15.99 15.65 16.16 170,500 2,696,535 15.816 15.55 15.55 15.69 15.35 15.85 173,814 15.514 0.06%
2025-10-17 0 15.84 15.66 15.85 15.66 16.28 284,000 4,522,020 15.923 15.54 15.36 15.55 15.36 15.97 289,520 15.619 -2.10%
2025-10-16 0 16.18 16.16 16.18 16.15 16.47 70,500 1,142,120 16.200 15.87 15.85 15.87 15.84 16.16 71,870 15.891 -0.98%
2025-10-15 0 16.34 16.30 16.34 15.86 16.34 263,500 4,244,070 16.107 16.03 15.99 16.03 15.56 16.03 268,622 15.799 1.05%
2025-10-14 0 16.17 15.79 16.17 15.76 16.49 283,500 4,565,000 16.102 15.86 15.49 15.86 15.46 16.18 289,010 15.795 0.43%
2025-10-13 0 16.10 16.00 16.16 15.55 16.20 477,700 7,539,414 15.783 15.79 15.69 15.85 15.25 15.89 486,985 15.482 -0.62%
2025-10-10 0 16.20 16.20 16.21 15.77 16.30 565,000 9,096,510 16.100 15.89 15.89 15.90 15.47 15.99 575,982 15.793 2.34%
2025-10-09 0 15.83 15.66 15.83 15.65 15.98 484,500 7,652,151 15.794 15.53 15.36 15.53 15.35 15.68 493,917 15.493 0.76%
2025-10-08 0 15.71 15.60 15.90 15.50 15.76 65,500 1,018,675 15.552 15.41 15.30 15.60 15.20 15.46 66,773 15.256 -0.44%
2025-10-06 0 15.78 15.78 15.90 15.70 16.01 20,300 319,695 15.749 15.48 15.48 15.60 15.40 15.70 20,695 15.448 -1.50%
2025-10-03 0 16.02 16.02 16.06 16.02 16.10 10,500 168,420 16.040 15.71 15.71 15.75 15.71 15.79 10,704 15.734 -0.68%
2025-10-02 0 16.13 16.13 16.25 16.12 16.33 23,000 373,245 16.228 15.82 15.82 15.94 15.81 16.02 23,447 15.919 -1.22%
2025-09-30 0 16.33 16.29 16.33 15.98 16.37 525,000 8,528,815 16.245 16.02 15.98 16.02 15.68 16.06 535,204 15.936 0.80%
2025-09-29 0 16.20 16.10 16.20 15.99 16.25 171,000 2,761,480 16.149 15.89 15.79 15.89 15.69 15.94 174,324 15.841 1.00%
2025-09-26 0 16.04 16.02 16.04 16.00 16.29 226,500 3,652,145 16.124 15.73 15.71 15.73 15.69 15.98 230,902 15.817 -0.68%
2025-09-25 0 16.15 16.15 16.16 15.99 16.30 605,000 9,758,015 16.129 15.84 15.84 15.85 15.69 15.99 616,759 15.821 -1.28%
2025-09-24 0 16.36 16.32 16.36 16.23 16.39 195,000 3,182,155 16.319 16.05 16.01 16.05 15.92 16.08 198,790 16.008 0.06%
2025-09-23 0 16.35 16.33 16.42 16.24 16.48 259,000 4,232,055 16.340 16.04 16.02 16.11 15.93 16.17 264,034 16.028 -1.15%
2025-09-22 0 16.54 16.48 16.54 16.41 16.75 319,000 5,259,980 16.489 16.22 16.17 16.22 16.10 16.43 325,200 16.175 -1.25%
2025-09-19 0 16.75 16.61 16.75 16.50 16.87 317,000 5,286,880 16.678 16.43 16.29 16.43 16.19 16.55 323,161 16.360 -0.59%
2025-09-18 0 16.85 16.85 16.90 16.63 17.31 827,500 14,008,440 16.929 16.53 16.53 16.58 16.31 16.98 843,584 16.606 -1.75%
2025-09-17 0 17.15 17.06 17.15 17.03 17.57 572,000 9,825,015 17.177 16.82 16.73 16.82 16.71 17.24 583,118 16.849 -0.87%
2025-09-16 0 17.30 17.30 17.35 16.94 17.52 1,255,700 21,710,664 17.290 16.97 16.97 17.02 16.62 17.19 1,280,107 16.960 2.13%
2025-09-15 0 16.94 16.94 17.05 16.65 17.35 825,000 14,063,070 17.046 16.62 16.62 16.72 16.33 17.02 841,035 16.721 1.99%
2025-09-12 0 16.61 16.53 16.62 16.32 17.17 873,000 14,438,785 16.539 16.29 16.21 16.30 16.01 16.84 889,968 16.224 -1.77%
2025-09-11 0 16.91 16.91 16.98 16.90 17.17 336,500 5,719,175 16.996 16.59 16.59 16.66 16.58 16.84 343,040 16.672 -1.51%
2025-09-10 0 17.17 17.05 17.17 17.00 17.27 394,000 6,735,075 17.094 16.84 16.72 16.84 16.68 16.94 401,658 16.768 -0.35%
2025-09-09 0 17.23 17.18 17.23 17.00 17.66 681,000 11,750,960 17.255 16.90 16.85 16.90 16.68 17.32 694,236 16.926 -0.81%
2025-09-08 0 17.37 17.30 17.37 16.51 17.39 1,287,000 21,898,270 17.015 17.04 16.97 17.04 16.20 17.06 1,312,015 16.691 4.51%
2025-09-05 0 16.62 16.62 16.63 16.21 16.75 262,000 4,298,165 16.405 16.30 16.30 16.31 15.90 16.43 267,092 16.092 2.66%
2025-09-04 0 16.19 16.19 16.28 16.09 16.55 650,500 10,642,235 16.360 15.88 15.88 15.97 15.78 16.23 663,144 16.048 -0.31%
2025-09-03 0 16.24 16.21 16.24 16.17 16.69 450,000 7,334,255 16.298 15.93 15.90 15.93 15.86 16.37 458,747 15.988 -1.75%
2025-09-02 0 16.53 16.52 16.54 16.45 17.14 825,000 13,813,125 16.743 16.21 16.21 16.22 16.14 16.81 841,035 16.424 -3.90%
2025-09-01 0 17.20 17.20 17.22 17.02 17.30 812,000 13,948,950 17.179 16.87 16.87 16.89 16.70 16.97 827,783 16.851 -0.86%
2025-08-29 0 17.35 17.35 17.38 17.19 17.93 1,023,600 17,919,098 17.506 17.02 17.02 17.05 16.86 17.59 1,043,495 17.172 -1.92%
2025-08-28 0 17.69 17.69 17.72 17.41 17.90 950,500 16,771,045 17.644 17.35 17.35 17.38 17.08 17.56 968,975 17.308 -0.51%
2025-08-27 0 17.78 17.71 17.81 17.65 18.13 1,256,000 22,452,840 17.877 17.44 17.37 17.47 17.31 17.78 1,280,413 17.536 -2.04%
2025-08-26 0 18.15 18.14 18.15 18.08 18.50 826,500 15,041,570 18.199 17.80 17.79 17.80 17.74 18.15 842,564 17.852 -0.27%
2025-08-25 0 18.20 18.19 18.20 17.95 18.66 991,000 18,006,645 18.170 17.85 17.84 17.85 17.61 18.30 1,010,262 17.824 -0.38%
2025-08-22 0 18.27 18.27 18.29 18.16 18.60 981,500 18,000,315 18.340 17.92 17.92 17.94 17.81 18.25 1,000,577 17.990 -0.81%
2025-08-21 0 18.42 18.42 18.43 18.10 18.72 2,258,900 41,565,100 18.401 18.07 18.07 18.08 17.75 18.36 2,302,806 18.050 0.88%
2025-08-20 0 18.26 18.22 18.26 17.89 18.34 1,437,000 26,000,245 18.093 17.91 17.87 17.91 17.55 17.99 1,464,931 17.748 0.72%
2025-08-19 0 18.13 18.13 18.18 18.00 19.11 2,162,500 39,766,845 18.389 17.78 17.78 17.83 17.66 18.75 2,204,532 18.039 -2.42%
2025-08-18 0 18.58 18.57 18.58 18.49 18.97 1,239,100 23,169,753 18.699 18.23 18.22 18.23 18.14 18.61 1,263,184 18.342 1.25%
2025-08-15 0 18.35 18.35 18.36 17.64 18.40 1,412,391 25,637,350 18.152 18.00 18.00 18.01 17.30 18.05 1,439,843 17.806 2.23%
2025-08-14 0 17.95 17.92 17.95 17.61 18.19 1,095,600 19,578,814 17.870 17.61 17.58 17.61 17.27 17.84 1,116,895 17.530 -0.50%
2025-08-13 0 18.04 18.03 18.05 17.88 18.29 1,232,500 22,166,987 17.985 17.70 17.69 17.71 17.54 17.94 1,256,456 17.642 -1.10%
2025-08-12 0 18.24 18.20 18.24 18.00 18.59 932,500 17,050,500 18.285 17.89 17.85 17.89 17.66 18.24 950,625 17.936 -0.65%
2025-08-11 0 18.36 18.36 18.40 17.85 18.47 1,369,200 24,933,668 18.210 18.01 18.01 18.05 17.51 18.12 1,395,813 17.863 1.66%
2025-08-08 0 18.06 18.00 18.08 17.88 18.99 2,019,600 36,853,237 18.248 17.72 17.66 17.74 17.54 18.63 2,058,854 17.900 -4.24%
2025-08-07 0 18.86 18.79 18.87 18.17 19.05 2,073,600 38,615,726 18.623 18.50 18.43 18.51 17.82 18.69 2,113,904 18.267 2.56%
2025-08-06 0 18.39 18.17 18.39 18.14 18.70 858,500 15,655,565 18.236 18.04 17.82 18.04 17.79 18.34 875,186 17.888 -0.54%
2025-08-05 0 18.49 18.45 18.49 18.13 18.88 1,423,500 26,255,787 18.445 18.14 18.10 18.14 17.78 18.52 1,451,168 18.093 1.65%
2025-08-04 0 18.19 18.19 18.20 17.53 18.20 1,739,000 30,930,190 17.786 17.84 17.84 17.85 17.20 17.85 1,772,800 17.447 0.50%
2025-08-01 0 18.10 18.02 18.10 17.94 19.86 5,289,400 97,519,176 18.437 17.75 17.68 17.75 17.60 19.48 5,392,209 18.085 -7.93%
2025-07-31 0 19.66 19.66 19.68 18.60 21.00 12,778,500 253,328,290 19.825 19.29 19.29 19.30 18.25 20.60 13,026,872 19.447 4.13%
2025-07-30 0 18.88 18.88 18.92 18.22 19.34 4,217,613 79,751,597 18.909 18.52 18.52 18.56 17.87 18.97 4,299,590 18.549 1.83%
2025-07-29 0 18.54 18.54 18.56 17.74 18.80 4,207,200 77,018,889 18.306 18.19 18.19 18.21 17.40 18.44 4,288,974 17.957 4.16%
2025-07-28 0 17.80 17.80 17.82 17.64 18.06 1,382,000 24,647,560 17.835 17.46 17.46 17.48 17.30 17.72 1,408,862 17.495 -0.11%
2025-07-25 0 17.82 17.80 17.82 17.72 18.08 846,000 15,091,730 17.839 17.48 17.46 17.48 17.38 17.74 862,443 17.499 0.22%
2025-07-24 0 17.78 17.76 17.78 17.68 17.88 880,500 15,639,960 17.763 17.44 17.42 17.44 17.34 17.54 897,614 17.424 0.23%
2025-07-23 0 17.74 17.70 17.74 17.58 17.98 1,473,500 26,050,180 17.679 17.40 17.36 17.40 17.24 17.64 1,502,140 17.342 -1.33%
2025-07-22 0 17.98 17.90 17.98 17.86 18.26 1,131,500 20,406,910 18.035 17.64 17.56 17.64 17.52 17.91 1,153,493 17.691 -0.22%
2025-07-21 0 18.02 18.00 18.02 17.56 18.10 1,615,000 28,793,630 17.829 17.68 17.66 17.68 17.23 17.75 1,646,390 17.489 -0.22%
2025-07-18 0 18.06 18.02 18.06 17.88 18.10 949,500 17,097,740 18.007 17.72 17.68 17.72 17.54 17.75 967,955 17.664 0.56%
2025-07-17 0 17.96 17.94 17.96 17.50 18.06 1,565,600 27,866,644 17.799 17.62 17.60 17.62 17.17 17.72 1,596,030 17.460 0.90%
2025-07-16 0 17.80 17.78 17.80 17.76 18.80 2,628,600 47,569,885 18.097 17.46 17.44 17.46 17.42 18.44 2,679,691 17.752 -4.71%
2025-07-15 0 18.68 18.64 18.68 18.40 20.20 3,597,700 68,348,460 18.998 18.32 18.28 18.32 18.05 19.81 3,667,628 18.636 -3.21%
2025-07-14 0 19.30 19.30 19.32 18.56 19.66 4,004,150 76,434,231 19.089 18.93 18.93 18.95 18.21 19.29 4,081,978 18.725 3.10%
2025-07-11 0 18.72 18.72 18.76 18.46 19.36 8,953,500 168,538,550 18.824 18.36 18.36 18.40 18.11 18.99 9,127,527 18.465 0.43%
2025-07-10 0 18.64 18.60 18.64 18.18 19.38 4,601,500 85,993,370 18.688 18.28 18.25 18.28 17.83 19.01 4,690,938 18.332 2.42%
2025-07-09 0 18.20 18.20 18.30 17.82 18.90 4,508,100 83,368,438 18.493 17.85 17.85 17.95 17.48 18.54 4,595,723 18.140 1.11%
2025-07-08 0 18.00 17.98 18.00 17.86 18.14 1,162,500 20,929,610 18.004 17.66 17.64 17.66 17.52 17.79 1,185,095 17.661 0.11%
2025-07-07 0 17.98 17.94 17.98 17.66 18.30 1,829,500 32,878,420 17.971 17.64 17.60 17.64 17.32 17.95 1,865,060 17.629 2.16%
2025-07-04 0 17.60 17.60 17.74 17.56 17.80 1,124,500 19,889,280 17.687 17.26 17.26 17.40 17.23 17.46 1,146,357 17.350 -0.56%
2025-07-03 0 17.70 17.70 17.78 17.58 18.14 1,253,000 22,209,020 17.725 17.36 17.36 17.44 17.24 17.79 1,277,354 17.387 -1.45%
2025-07-02 0 17.96 17.88 17.96 17.26 18.02 2,214,000 39,180,970 17.697 17.62 17.54 17.62 16.93 17.68 2,257,033 17.360 1.47%
2025-06-30 0 17.70 17.66 17.70 17.62 18.26 2,292,000 40,888,870 17.840 17.36 17.32 17.36 17.28 17.91 2,336,549 17.500 -2.10%
2025-06-27 0 18.08 18.02 18.08 17.36 18.38 3,435,500 62,038,170 18.058 17.74 17.68 17.74 17.03 18.03 3,502,275 17.714 2.61%
2025-06-26 0 17.62 17.62 17.64 17.30 18.30 5,406,320 96,466,261 17.843 17.28 17.28 17.30 16.97 17.95 5,511,401 17.503 0.11%
2025-06-25 0 17.60 17.58 17.60 16.88 17.72 4,548,500 78,996,110 17.368 17.26 17.24 17.26 16.56 17.38 4,636,908 17.036 4.60%
2025-06-24 0 17.10 17.06 17.10 16.44 17.26 3,524,500 59,823,370 16.974 16.51 16.47 16.51 15.87 16.66 3,651,345 16.384 4.14%
2025-06-23 0 16.42 16.42 16.44 16.30 16.88 800,110 13,159,228 16.447 15.85 15.85 15.87 15.73 16.29 828,906 15.875 -1.08%
2025-06-20 0 16.60 16.60 16.66 16.52 17.04 2,866,500 48,133,840 16.792 16.02 16.02 16.08 15.95 16.45 2,969,664 16.209 -2.24%
2025-06-19 0 16.98 16.98 17.14 16.80 17.96 3,131,461 53,520,559 17.091 16.39 16.39 16.54 16.22 17.34 3,244,161 16.498 -4.18%
2025-06-18 0 17.72 17.70 17.72 17.12 17.90 3,105,000 54,553,370 17.570 17.10 17.09 17.10 16.53 17.28 3,216,748 16.959 1.61%
2025-06-17 0 17.44 17.42 17.44 17.06 18.46 6,709,000 116,480,686 17.362 16.83 16.81 16.83 16.47 17.82 6,950,454 16.759 -4.39%
2025-06-16 0 18.24 18.22 18.24 17.02 19.30 17,068,000 316,032,750 18.516 17.61 17.59 17.61 16.43 18.63 17,682,270 17.873 6.05%
2025-06-13 0 17.20 17.20 17.24 16.08 19.88 24,344,806 430,157,067 17.669 16.60 16.60 16.64 15.52 19.19 25,220,964 17.056 6.04%
2025-06-12 0 16.22 16.22 16.24 15.94 16.48 1,537,500 24,793,750 16.126 15.66 15.66 15.68 15.39 15.91 1,592,834 15.566 0.62%
2025-06-11 0 16.12 16.10 16.12 15.94 16.34 2,233,000 36,012,873 16.128 15.56 15.54 15.56 15.39 15.77 2,313,365 15.567 0.88%
2025-06-10 0 15.98 15.96 15.98 15.32 16.28 3,512,000 55,689,158 15.857 15.42 15.41 15.42 14.79 15.71 3,638,395 15.306 -1.11%
2025-06-09 0 16.16 16.14 16.16 15.82 17.16 4,384,376 71,493,730 16.307 15.60 15.58 15.60 15.27 16.56 4,542,168 15.740 -4.72%
2025-06-06 0 16.96 16.84 16.96 16.80 17.86 2,428,500 41,648,300 17.150 16.37 16.25 16.37 16.22 17.24 2,515,901 16.554 -1.40%
2025-06-05 0 17.20 17.20 17.22 17.10 18.70 9,533,500 169,280,786 17.756 16.60 16.60 16.62 16.51 18.05 9,876,606 17.140 0.47%
2025-06-04 0 17.12 17.10 17.12 15.86 17.34 13,322,800 221,192,374 16.603 16.53 16.51 16.53 15.31 16.74 13,802,281 16.026 7.00%
2025-06-03 0 16.00 16.00 16.02 15.72 16.24 2,188,000 35,015,780 16.004 15.44 15.44 15.46 15.17 15.68 2,266,745 15.448 0.00%
2025-06-02 0 16.00 16.00 16.10 15.42 16.28 231,300 3,625,468 15.674 15.44 15.44 15.54 14.88 15.71 239,624 15.130 0.25%
2025-05-30 0 15.96 15.94 15.96 15.86 16.58 2,565,000 41,396,660 16.139 15.41 15.39 15.41 15.31 16.00 2,657,313 15.578 -2.80%
2025-05-29 0 16.42 16.40 16.42 16.30 16.98 3,744,200 61,604,121 16.453 15.85 15.83 15.85 15.73 16.39 3,878,952 15.882 -1.44%
2025-05-28 0 16.66 16.64 16.66 16.10 17.00 6,402,000 106,179,118 16.585 16.08 16.06 16.08 15.54 16.41 6,632,405 16.009 1.22%
2025-05-27 0 16.46 16.46 16.48 16.32 17.70 3,878,350 65,427,608 16.870 15.89 15.89 15.91 15.75 17.09 4,017,930 16.284 -1.08%
2025-05-26 0 16.64 16.58 16.64 16.28 17.28 2,220,500 36,970,190 16.650 16.06 16.00 16.06 15.71 16.68 2,300,415 16.071 -2.23%
2025-05-23 0 17.02 17.02 17.04 16.98 17.56 2,314,600 39,934,110 17.253 16.43 16.43 16.45 16.39 16.95 2,397,901 16.654 -1.73%
2025-05-22 0 17.32 17.32 17.36 17.10 17.80 2,115,600 36,833,000 17.410 16.72 16.72 16.76 16.51 17.18 2,191,739 16.805 -2.48%
2025-05-21 0 17.76 17.68 17.76 17.08 17.88 3,697,200 64,832,946 17.536 17.14 17.07 17.14 16.49 17.26 3,830,261 16.927 1.37%
2025-05-20 0 17.52 17.50 17.52 16.96 18.54 7,125,300 124,496,546 17.473 16.91 16.89 16.91 16.37 17.90 7,381,736 16.865 -4.78%
2025-05-19 0 18.40 18.38 18.40 17.92 19.80 9,661,400 182,115,426 18.850 17.76 17.74 17.76 17.30 19.11 10,009,109 18.195 2.22%
2025-05-16 0 18.00 17.98 18.00 17.56 19.96 8,928,500 162,418,410 18.191 17.37 17.36 17.37 16.95 19.27 9,249,833 17.559 -9.00%
2025-05-15 0 19.78 19.78 19.80 19.50 21.70 14,179,600 291,514,400 20.559 19.09 19.09 19.11 18.82 20.95 14,689,917 19.845 -4.21%
2025-05-14 0 20.65 20.60 20.65 19.72 23.50 27,187,500 590,289,890 21.712 19.93 19.88 19.93 19.03 22.68 28,165,966 20.958 8.12%
2025-05-13 0 19.10 18.94 19.10 17.92 19.94 7,901,700 150,802,374 19.085 18.44 18.28 18.44 17.30 19.25 8,186,079 18.422 3.35%
2025-05-12 0 18.48 18.46 18.48 17.02 21.60 20,996,000 408,276,830 19.446 17.84 17.82 17.84 16.43 20.85 21,751,636 18.770 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 17.18 17.14 17.18 14.02 23.65 57,205,852 19.440 23.96%
2025-05-08 0 14.36 14.30 14.36 14.22 16.06 2,756,500 40,989,070 14.870 13.86 13.80 13.86 13.73 15.50 2,855,705 14.353 -3.62%
2025-05-07 0 14.90 14.90 14.92 13.76 19.50 12,138,700 204,598,136 16.855 14.38 14.38 14.40 13.28 18.82 12,575,566 16.269 -6.88%
2025-05-06 0 16.00 15.98 16.00 10.46 23.95 25,960,510 433,295,583 16.691 15.44 15.42 15.44 10.10 23.12 26,894,817 16.111 52.38%
2025-05-02 0 10.50 10.40 10.66 10.30 10.46 5,000 51,960 10.392 10.14 10.04 10.29 9.942 10.10 5,180 10.031 -0.38%
2025-04-30 0 10.54 10.38 10.56 10.34 10.60 131,500 1,377,100 10.472 10.17 10.02 10.19 9.981 10.23 136,233 10.108 1.15%
2025-04-29 0 10.42 10.26 10.42 10.20 10.44 158,000 1,634,780 10.347 10.06 9.904 10.06 9.846 10.08 163,686 9.9873 0.58%
2025-04-28 0 10.36 10.36 10.38 10.10 10.42 96,500 990,840 10.268 10.00 10.00 10.02 9.749 10.06 99,973 9.9111 -0.38%
2025-04-25 0 10.40 10.40 10.46 10.34 10.56 142,500 1,489,750 10.454 10.04 10.04 10.10 9.981 10.19 147,629 10.091 -0.76%
2025-04-24 0 10.48 10.42 10.48 10.40 10.50 105,000 1,096,260 10.441 10.12 10.06 10.12 10.04 10.14 108,779 10.078 -0.76%
2025-04-23 0 10.56 10.54 10.60 10.22 10.70 374,500 3,924,880 10.480 10.19 10.17 10.23 9.865 10.33 387,978 10.116 3.33%
2025-04-22 0 10.22 10.22 10.24 10.00 10.66 524,000 5,338,920 10.189 9.865 9.865 9.884 9.653 10.29 542,859 9.8348 -3.40%
2025-04-17 0 10.58 10.58 10.72 10.44 12.54 2,160,500 24,514,860 11.347 10.21 10.21 10.35 10.08 12.10 2,238,255 10.953 1.15%
2025-04-16 0 10.46 10.46 10.52 10.22 10.52 264,000 2,748,280 10.410 10.10 10.10 10.15 9.865 10.15 273,501 10.049 2.55%
2025-04-15 0 10.20 10.10 10.24 10.00 10.24 90,000 915,680 10.174 9.846 9.749 9.884 9.653 9.884 93,239 9.8208 0.99%
2025-04-14 0 10.10 10.10 10.14 10.08 10.38 96,600 985,246 10.199 9.749 9.749 9.788 9.730 10.02 100,077 9.8449 -0.39%
2025-04-11 0 10.14 10.12 10.16 9.700 10.28 193,000 1,947,495 10.091 9.788 9.768 9.807 9.363 9.923 199,946 9.7401 4.32%
2025-04-10 0 9.720 9.690 9.730 9.520 9.880 187,500 1,827,700 9.7477 9.382 9.353 9.392 9.189 9.537 194,248 9.4091 2.53%
2025-04-09 0 9.480 9.480 9.540 9.100 9.560 58,500 550,430 9.4091 9.151 9.151 9.209 8.784 9.228 60,605 9.0822 0.85%
2025-04-08 0 9.400 9.310 9.410 9.160 9.520 122,500 1,135,185 9.2668 9.073 8.987 9.083 8.842 9.189 126,909 8.9449 3.87%
2025-04-07 0 9.050 9.050 9.120 9.030 10.10 293,000 2,744,180 9.3658 8.736 8.736 8.803 8.716 9.749 303,545 9.0404 -12.14%
2025-04-03 0 10.30 10.16 10.30 10.02 10.30 47,500 483,760 10.184 9.942 9.807 9.942 9.672 9.942 49,210 9.8306 0.19%
2025-04-02 0 10.28 10.24 10.28 10.20 10.34 60,500 620,920 10.263 9.923 9.884 9.923 9.846 9.981 62,677 9.9066 -0.19%
2025-04-01 0 10.30 10.20 10.30 9.960 10.38 117,500 1,203,818 10.245 9.942 9.846 9.942 9.614 10.02 121,729 9.8893 1.98%
2025-03-31 0 10.10 9.980 10.10 9.910 10.12 74,200 740,561 9.9806 9.749 9.633 9.749 9.566 9.768 76,870 9.6339 -1.56%
2025-03-28 0 10.26 10.08 10.28 10.08 10.58 169,500 1,751,500 10.333 9.904 9.730 9.923 9.730 10.21 175,600 9.9744 0.59%
2025-03-27 0 10.20 10.04 10.20 10.04 10.20 80,500 817,140 10.151 9.846 9.691 9.846 9.691 9.846 83,397 9.7982 0.59%
2025-03-26 0 10.14 9.980 10.14 9.910 10.38 104,000 1,048,215 10.079 9.788 9.633 9.788 9.566 10.02 107,743 9.7289 2.84%
2025-03-25 0 9.860 9.860 10.02 9.850 10.64 284,100 2,920,775 10.281 9.517 9.517 9.672 9.508 10.27 294,325 9.9237 -1.20%
2025-03-24 0 9.980 9.940 9.980 9.800 9.990 123,000 1,215,230 9.8799 9.633 9.595 9.633 9.460 9.643 127,427 9.5367 1.11%
2025-03-21 0 9.870 9.870 9.890 9.820 10.12 232,000 2,296,270 9.8977 9.527 9.527 9.546 9.479 9.768 240,350 9.5539 -2.08%
2025-03-20 0 10.08 10.08 10.10 10.08 10.30 195,000 1,986,890 10.189 9.730 9.730 9.749 9.730 9.942 202,018 9.8352 -2.33%
2025-03-19 0 10.32 10.30 10.32 10.26 10.46 123,500 1,279,870 10.363 9.961 9.942 9.961 9.904 10.10 127,945 10.003 0.19%
2025-03-18 0 10.30 10.26 10.30 10.12 10.60 158,000 1,625,190 10.286 9.942 9.904 9.942 9.768 10.23 163,686 9.9287 0.98%
2025-03-17 0 10.20 10.08 10.20 10.02 10.26 179,500 1,817,470 10.125 9.846 9.730 9.846 9.672 9.904 185,960 9.7734 -0.20%
2025-03-14 0 10.22 10.18 10.22 10.08 10.40 467,500 4,770,390 10.204 9.865 9.826 9.865 9.730 10.04 484,325 9.8496 1.19%
2025-03-13 0 10.10 10.10 10.16 9.960 10.36 252,500 2,566,570 10.165 9.749 9.749 9.807 9.614 10.00 261,587 9.8115 -0.20%
2025-03-12 0 10.12 10.06 10.12 9.810 10.92 1,221,000 12,498,820 10.237 9.768 9.711 9.768 9.469 10.54 1,264,943 9.8809 1.91%
2025-03-11 0 9.930 9.880 9.930 9.680 10.12 502,500 5,010,596 9.9713 9.585 9.537 9.585 9.344 9.768 520,585 9.6249 -0.90%
2025-03-10 0 10.02 9.950 10.02 9.410 11.50 2,029,700 21,235,097 10.462 9.672 9.604 9.672 9.083 11.10 2,102,748 10.099 6.03%
2025-03-07 0 9.450 9.450 9.470 9.150 9.490 148,500 1,383,150 9.3141 9.122 9.122 9.141 8.832 9.160 153,844 8.9906 2.27%
2025-03-06 0 9.240 9.220 9.250 9.010 9.290 175,000 1,609,460 9.1969 8.919 8.900 8.929 8.697 8.967 181,298 8.8774 1.43%
2025-03-05 0 9.110 9.070 9.110 8.890 9.120 91,000 819,615 9.0068 8.794 8.755 8.794 8.581 8.803 94,275 8.6939 1.90%
2025-03-04 0 8.940 8.890 8.940 8.840 8.940 42,000 373,220 8.8862 8.629 8.581 8.629 8.533 8.629 43,512 8.5775 0.68%
2025-03-03 0 8.880 8.860 8.880 8.680 8.950 96,000 853,200 8.8875 8.572 8.552 8.572 8.378 8.639 99,455 8.5788 1.60%
2025-02-28 0 8.740 8.700 8.740 8.690 9.170 221,500 1,986,415 8.9680 8.436 8.398 8.436 8.388 8.851 229,472 8.6565 -3.74%
2025-02-27 0 9.080 9.050 9.080 8.850 9.150 298,000 2,686,565 9.0153 8.765 8.736 8.765 8.543 8.832 308,725 8.7021 2.60%
2025-02-26 0 8.850 8.840 8.850 8.690 8.850 65,500 575,865 8.7918 8.543 8.533 8.543 8.388 8.543 67,857 8.4864 1.14%
2025-02-25 0 8.750 8.680 8.750 8.660 8.780 71,000 618,630 8.7131 8.446 8.378 8.446 8.359 8.475 73,555 8.4104 0.00%
2025-02-24 0 8.750 8.750 8.760 8.650 8.860 98,500 858,875 8.7195 8.446 8.446 8.456 8.350 8.552 102,045 8.4166 0.23%
2025-02-21 0 8.730 8.700 8.730 8.630 8.730 73,000 633,140 8.6732 8.427 8.398 8.427 8.330 8.427 75,627 8.3719 0.81%
2025-02-20 0 8.660 8.650 8.790 8.630 8.790 123,500 1,080,175 8.7464 8.359 8.350 8.485 8.330 8.485 127,945 8.4425 -0.57%
2025-02-19 0 8.710 8.650 8.710 8.560 8.700 46,000 398,350 8.6598 8.407 8.350 8.407 8.263 8.398 47,656 8.3589 0.35%
2025-02-18 0 8.680 8.610 8.700 8.600 8.750 46,000 398,850 8.6707 8.378 8.311 8.398 8.301 8.446 47,656 8.3694 -0.80%
2025-02-17 0 8.750 8.700 8.750 8.670 8.900 69,000 603,180 8.7417 8.446 8.398 8.446 8.369 8.591 71,483 8.4381 -0.34%
2025-02-14 0 8.780 8.730 8.780 8.650 8.790 57,500 504,160 8.7680 8.475 8.427 8.475 8.350 8.485 59,569 8.4634 1.74%
2025-02-13 0 8.630 8.540 8.630 8.530 8.710 68,000 587,710 8.6428 8.330 8.243 8.330 8.234 8.407 70,447 8.3425 -0.58%
2025-02-12 0 8.680 8.620 8.680 8.510 8.790 123,500 1,067,860 8.6466 8.378 8.321 8.378 8.214 8.485 127,945 8.3463 0.93%
2025-02-11 0 8.600 8.540 8.600 8.510 8.620 51,300 440,080 8.5786 8.301 8.243 8.301 8.214 8.321 53,146 8.2805 -0.58%
2025-02-10 0 8.650 8.570 8.650 8.570 8.730 71,000 614,370 8.6531 8.350 8.272 8.350 8.272 8.427 73,555 8.3525 -0.35%
2025-02-07 0 8.680 8.580 8.680 8.500 8.780 57,700 497,760 8.6267 8.378 8.282 8.378 8.205 8.475 59,777 8.3270 0.81%
2025-02-06 0 8.610 8.570 8.610 8.500 8.610 30,000 255,780 8.5260 8.311 8.272 8.311 8.205 8.311 31,080 8.2298 1.29%
2025-02-05 0 8.500 8.450 8.500 8.450 8.520 40,500 343,470 8.4807 8.205 8.156 8.205 8.156 8.224 41,958 8.1861 0.35%
2025-02-04 0 8.470 8.490 8.500 8.360 8.470 7,000 58,810 8.4014 8.176 8.195 8.205 8.070 8.176 7,252 8.1096 0.71%
2025-02-03 0 8.410 8.270 8.410 8.300 8.480 4,500 37,825 8.4056 8.118 7.983 8.118 8.012 8.185 4,662 8.1136 -2.10%
2025-01-28 0 8.590 8.420 8.600 8.590 8.640 1,000 8,615 8.6150 8.292 8.127 8.301 8.292 8.340 1,036 8.3157 -1.26%
2025-01-27 0 8.700 8.630 8.700 8.600 8.770 32,500 282,455 8.6909 8.398 8.330 8.398 8.301 8.465 33,670 8.3890 0.58%
2025-01-24 0 8.650 8.550 8.650 8.360 8.660 37,000 317,575 8.5831 8.350 8.253 8.350 8.070 8.359 38,332 8.2849 1.53%
2025-01-23 0 8.520 8.480 8.520 8.460 8.570 46,500 397,200 8.5419 8.224 8.185 8.224 8.166 8.272 48,174 8.2452 0.00%
2025-01-22 0 8.520 8.460 8.530 8.420 8.600 112,500 954,265 8.4824 8.224 8.166 8.234 8.127 8.301 116,549 8.1877 -1.27%
2025-01-21 0 8.630 8.630 8.640 8.620 8.660 24,000 207,190 8.6329 8.330 8.330 8.340 8.321 8.359 24,864 8.3330 -0.58%
2025-01-20 0 8.680 8.600 8.700 8.560 8.730 66,900 576,935 8.6238 8.378 8.301 8.398 8.263 8.427 69,308 8.3243 0.58%
2025-01-17 0 8.630 8.620 8.630 8.540 8.690 32,000 276,065 8.6270 8.330 8.321 8.330 8.243 8.388 33,152 8.3273 -0.69%
2025-01-16 0 8.690 8.680 8.690 8.660 8.760 26,500 230,395 8.6942 8.388 8.378 8.388 8.359 8.456 27,454 8.3921 -0.34%
2025-01-15 0 8.720 8.570 8.720 8.450 8.730 36,100 310,059 8.5889 8.417 8.272 8.417 8.156 8.427 37,399 8.2905 1.63%
2025-01-14 0 8.580 8.530 8.580 8.450 8.590 49,700 422,811 8.5073 8.282 8.234 8.282 8.156 8.292 51,489 8.2117 1.78%
2025-01-13 0 8.430 8.300 8.440 8.160 8.380 69,000 570,930 8.2743 8.137 8.012 8.147 7.877 8.089 71,483 7.9869 0.60%
2025-01-10 0 8.380 8.300 8.390 8.270 8.550 45,000 382,180 8.4929 8.089 8.012 8.099 7.983 8.253 46,620 8.1979 -3.68%
2025-01-09 0 8.700 8.610 8.700 8.620 8.700 32,500 280,745 8.6383 8.398 8.311 8.398 8.321 8.398 33,670 8.3382 0.69%
2025-01-08 0 8.640 8.600 8.750 8.510 8.920 85,500 732,220 8.5640 8.340 8.301 8.446 8.214 8.610 88,577 8.2665 -1.82%
2025-01-07 0 8.800 8.750 8.800 8.620 8.800 19,000 165,280 8.6989 8.494 8.446 8.494 8.321 8.494 19,684 8.3968 2.33%
2025-01-06 0 8.600 8.590 8.690 8.570 8.730 65,500 565,505 8.6337 8.301 8.292 8.388 8.272 8.427 67,857 8.3337 -1.49%
2025-01-03 0 8.730 8.620 8.740 8.620 8.930 73,000 641,610 8.7892 8.427 8.321 8.436 8.321 8.620 75,627 8.4838 -4.49%
2025-01-02 0 9.140 8.890 9.150 8.860 9.830 251,500 2,313,775 9.1999 8.822 8.581 8.832 8.552 9.489 260,551 8.8803 -2.04%
2024-12-31 0 9.330 9.320 9.470 9.330 9.760 2,847,500 27,390,200 9.6190 9.006 8.996 9.141 9.006 9.421 2,949,980 9.2849 -3.32%
2024-12-30 0 9.650 9.500 9.650 9.360 9.690 287,500 2,721,190 9.4650 9.315 9.170 9.315 9.035 9.353 297,847 9.1362 2.66%
2024-12-27 0 9.400 9.380 9.400 9.160 9.520 152,700 1,412,488 9.2501 9.073 9.054 9.073 8.842 9.189 158,196 8.9287 -0.74%
2024-12-24 0 9.470 9.360 9.500 8.900 9.500 314,000 2,870,790 9.1426 9.141 9.035 9.170 8.591 9.170 325,301 8.8250 6.40%
2024-12-23 0 8.900 8.880 8.900 8.400 8.980 971,660 8,552,718 8.8022 8.591 8.572 8.591 8.108 8.668 1,006,630 8.4964 6.08%
2024-12-20 0 8.390 8.310 8.400 8.290 8.450 28,500 239,260 8.3951 8.099 8.021 8.108 8.002 8.156 29,526 8.1034 -0.83%
2024-12-19 0 8.460 8.400 8.460 8.210 8.520 97,600 818,279 8.3840 8.166 8.108 8.166 7.925 8.224 101,113 8.0928 0.59%
2024-12-18 0 8.410 8.350 8.420 8.260 8.450 88,000 732,750 8.3267 8.118 8.060 8.127 7.973 8.156 91,167 8.0374 0.96%
2024-12-17 0 8.330 8.300 8.330 8.280 8.420 44,100 366,334 8.3069 8.041 8.012 8.041 7.992 8.127 45,687 8.0183 -1.07%
2024-12-16 0 8.420 8.350 8.420 8.360 8.490 74,500 626,660 8.4115 8.127 8.060 8.127 8.070 8.195 77,181 8.1193 -0.59%
2024-12-13 0 8.470 8.420 8.470 8.420 8.540 72,500 612,930 8.4542 8.176 8.127 8.176 8.127 8.243 75,109 8.1605 -1.40%
2024-12-12 0 8.590 8.570 8.620 8.440 8.630 189,500 1,617,440 8.5353 8.292 8.272 8.321 8.147 8.330 196,320 8.2388 0.47%
2024-12-11 0 8.550 8.550 8.560 8.490 8.830 253,500 2,184,480 8.6173 8.253 8.253 8.263 8.195 8.523 262,623 8.3179 -1.84%
2024-12-10 0 8.710 8.620 8.740 8.670 9.280 251,000 2,220,285 8.8458 8.407 8.321 8.436 8.369 8.958 260,033 8.5385 -1.80%
2024-12-09 0 8.870 8.810 8.880 8.530 8.880 298,100 2,587,608 8.6803 8.562 8.504 8.572 8.234 8.572 308,828 8.3788 2.31%
2024-12-06 0 8.670 8.670 8.700 8.350 8.860 651,500 5,646,835 8.6674 8.369 8.369 8.398 8.060 8.552 674,947 8.3663 3.83%
2024-12-05 0 8.350 8.310 8.360 8.230 8.440 77,500 645,555 8.3297 8.060 8.021 8.070 7.944 8.147 80,289 8.0404 0.36%
2024-12-04 0 8.320 8.310 8.350 8.300 8.410 136,000 1,132,305 8.3258 8.031 8.021 8.060 8.012 8.118 140,895 8.0365 -1.19%
2024-12-03 0 8.420 8.420 8.430 8.310 8.640 370,600 3,138,424 8.4685 8.127 8.127 8.137 8.021 8.340 383,938 8.1743 0.72%
2024-12-02 0 8.360 8.360 8.400 8.150 8.410 266,100 2,224,216 8.3586 8.070 8.070 8.108 7.867 8.118 275,677 8.0682 1.70%
2024-11-29 0 8.220 8.170 8.220 8.160 8.350 348,500 2,872,185 8.2416 7.934 7.886 7.934 7.877 8.060 361,042 7.9553 -0.72%
2024-11-28 0 8.280 8.240 8.290 8.150 8.360 188,500 1,558,645 8.2687 7.992 7.954 8.002 7.867 8.070 195,284 7.9814 0.12%
2024-11-27 0 8.270 8.220 8.270 7.940 8.280 118,500 970,070 8.1862 7.983 7.934 7.983 7.664 7.992 122,765 7.9019 2.10%
2024-11-26 0 8.100 8.020 8.100 7.940 8.160 250,100 2,021,992 8.0847 7.819 7.741 7.819 7.664 7.877 259,101 7.8039 0.75%
2024-11-25 0 8.040 7.980 8.040 7.860 8.080 317,500 2,533,640 7.9800 7.761 7.703 7.761 7.587 7.799 328,927 7.7028 1.26%
2024-11-22 0 7.940 7.930 7.940 7.870 8.300 303,000 2,432,510 8.0281 7.664 7.655 7.664 7.597 8.012 313,905 7.7492 -4.22%
2024-11-21 0 8.290 8.260 8.290 8.220 8.390 110,000 912,690 8.2972 8.002 7.973 8.002 7.934 8.099 113,959 8.0089 -1.07%
2024-11-20 0 8.380 8.350 8.380 8.270 8.450 167,500 1,397,550 8.3436 8.089 8.060 8.089 7.983 8.156 173,528 8.0537 0.48%
2024-11-19 0 8.340 8.300 8.350 8.220 8.580 174,000 1,447,395 8.3184 8.050 8.012 8.060 7.934 8.282 180,262 8.0294 -0.36%
2024-11-18 0 8.370 8.350 8.370 8.350 8.680 212,500 1,804,980 8.4940 8.079 8.060 8.079 8.060 8.378 220,148 8.1989 -2.56%
2024-11-15 0 8.590 8.530 8.600 8.010 8.860 375,000 3,250,365 8.6676 8.292 8.234 8.301 7.732 8.552 388,496 8.3665 -1.83%
2024-11-14 0 8.750 8.700 8.760 8.500 8.920 248,500 2,165,270 8.7134 8.446 8.398 8.456 8.205 8.610 257,443 8.4107 -0.23%
2024-11-13 0 8.770 8.670 8.770 8.520 8.860 158,500 1,373,920 8.6683 8.465 8.369 8.465 8.224 8.552 164,204 8.3671 1.62%
2024-11-12 0 8.630 8.610 8.640 8.580 8.790 505,000 4,368,235 8.6500 8.330 8.311 8.340 8.282 8.485 523,175 8.3495 0.00%
2024-11-11 0 8.630 8.620 8.630 8.470 8.910 377,500 3,254,340 8.6208 8.330 8.321 8.330 8.176 8.600 391,086 8.3213 -2.15%
2024-11-08 0 8.820 8.820 8.870 8.680 9.160 701,000 6,245,685 8.9097 8.514 8.514 8.562 8.378 8.842 726,229 8.6002 0.68%
2024-11-07 0 8.760 8.710 8.760 8.570 8.980 2,630,000 23,034,655 8.7584 8.456 8.407 8.456 8.272 8.668 2,724,652 8.4542 2.34%
2024-11-06 0 8.560 8.520 8.560 8.430 8.900 2,178,500 18,812,165 8.6354 8.263 8.224 8.263 8.137 8.591 2,256,903 8.3354 -1.15%
2024-11-05 0 8.660 8.620 8.660 8.160 9.280 1,638,500 14,290,015 8.7214 8.359 8.321 8.359 7.877 8.958 1,697,469 8.4184 6.13%
2024-11-04 0 8.160 8.150 8.200 8.110 8.220 201,500 1,648,795 8.1826 7.877 7.867 7.915 7.828 7.934 208,752 7.8983 1.12%
2024-11-01 0 8.070 8.010 8.080 8.000 8.120 42,700 343,322 8.0403 7.790 7.732 7.799 7.722 7.838 44,237 7.7610 0.75%
2024-10-31 0 8.010 7.980 8.010 7.930 8.040 153,000 1,224,030 8.0002 7.732 7.703 7.732 7.655 7.761 158,506 7.7223 1.26%
2024-10-30 0 7.910 7.910 7.920 7.730 8.210 2,313,500 18,316,175 7.9171 7.635 7.635 7.645 7.461 7.925 2,396,762 7.6421 -2.59%
2024-10-29 0 8.120 8.100 8.120 8.090 8.250 317,500 2,579,125 8.1232 7.838 7.819 7.838 7.809 7.963 328,927 7.8410 -0.98%
2024-10-28 0 8.200 8.190 8.200 8.080 8.290 361,500 2,964,195 8.1997 7.915 7.905 7.915 7.799 8.002 374,510 7.9149 0.49%
2024-10-25 0 8.160 8.110 8.160 8.060 8.320 1,687,200 13,728,369 8.1368 7.877 7.828 7.877 7.780 8.031 1,747,922 7.8541 0.00%
2024-10-24 0 8.160 8.160 8.210 8.050 8.550 1,007,500 8,312,300 8.2504 7.877 7.877 7.925 7.770 8.253 1,043,759 7.9638 -3.20%
2024-10-23 0 8.430 8.390 8.430 8.270 8.490 123,700 1,040,593 8.4122 8.137 8.099 8.137 7.983 8.195 128,152 8.1200 0.24%
2024-10-22 0 8.410 8.360 8.420 8.300 8.430 22,500 188,170 8.3631 8.118 8.070 8.127 8.012 8.137 23,310 8.0726 0.72%
2024-10-21 0 8.350 8.350 8.430 8.190 8.500 153,600 1,290,158 8.3995 8.060 8.060 8.137 7.905 8.205 159,128 8.1077 -0.36%
2024-10-18 0 8.380 8.350 8.380 8.090 8.380 108,500 899,235 8.2879 8.089 8.060 8.089 7.809 8.089 112,405 8.0000 4.10%
2024-10-17 0 8.050 8.050 8.100 8.050 8.260 115,500 942,395 8.1593 7.770 7.770 7.819 7.770 7.973 119,657 7.8758 -2.78%
2024-10-16 0 8.280 8.180 8.280 8.040 8.370 90,400 744,526 8.2359 7.992 7.896 7.992 7.761 8.079 93,653 7.9498 0.73%
2024-10-15 0 8.220 8.210 8.290 8.200 8.600 88,000 736,925 8.3741 7.934 7.925 8.002 7.915 8.301 91,167 8.0832 -4.64%
2024-10-14 0 8.620 8.540 8.620 7.940 8.760 159,700 1,353,009 8.4722 8.321 8.243 8.321 7.664 8.456 165,448 8.1779 -2.49%
2024-10-10 0 8.840 8.750 8.840 8.540 9.200 146,000 1,299,010 8.8973 8.533 8.446 8.533 8.243 8.880 151,254 8.5882 0.57%
2024-10-09 0 8.790 8.700 8.790 8.700 9.860 354,000 3,202,075 9.0454 8.485 8.398 8.485 8.398 9.517 366,740 8.7312 -7.86%
2024-10-08 0 9.540 9.480 9.540 8.810 11.82 1,155,000 11,656,251 10.092 9.209 9.151 9.209 8.504 11.41 1,196,568 9.7414 -19.29%
2024-10-07 0 11.82 11.90 12.00 10.24 12.80 530,500 6,143,902 11.581 11.41 11.49 11.58 9.884 12.36 549,592 11.179 16.34%
2024-10-04 0 10.16 10.16 10.20 8.270 10.16 224,500 2,091,870 9.3179 9.807 9.807 9.846 7.983 9.807 232,580 8.9942 19.53%
2024-10-03 0 8.500 8.510 8.850 8.370 9.380 29,500 254,080 8.6129 8.205 8.214 8.543 8.079 9.054 30,562 8.3137 -3.41%
2024-10-02 0 8.800 8.660 8.800 8.630 8.930 78,000 683,055 8.7571 8.494 8.359 8.494 8.330 8.620 80,807 8.4529 0.57%
2024-09-30 0 8.750 8.700 8.750 8.070 8.900 921,000 7,943,825 8.6252 8.446 8.398 8.446 7.790 8.591 954,146 8.3256 3.55%
2024-09-27 0 8.450 8.450 8.460 8.120 8.690 916,600 7,752,238 8.4576 8.156 8.156 8.166 7.838 8.388 949,588 8.1638 5.89%
2024-09-26 0 7.980 7.930 7.980 7.660 8.030 301,000 2,373,610 7.8857 7.703 7.655 7.703 7.394 7.751 311,833 7.6118 3.50%
2024-09-25 0 7.710 7.650 7.720 7.640 7.820 151,500 1,171,980 7.7358 7.442 7.384 7.452 7.375 7.548 156,952 7.4671 0.00%
2024-09-24 0 7.710 7.670 7.710 7.630 7.790 351,500 2,712,405 7.7167 7.442 7.404 7.442 7.365 7.519 364,150 7.4486 0.52%
2024-09-23 0 7.670 7.630 7.670 7.630 8.100 422,000 3,316,280 7.8585 7.404 7.365 7.404 7.365 7.819 437,188 7.5855 -1.92%
2024-09-20 0 7.820 7.720 7.830 7.650 7.970 278,000 2,162,220 7.7778 7.548 7.452 7.558 7.384 7.693 288,005 7.5076 -1.88%
2024-09-19 0 7.970 7.940 7.970 7.860 8.000 25,000 198,775 7.9510 7.693 7.664 7.693 7.587 7.722 25,900 7.6748 -0.13%
2024-09-17 0 7.980 7.850 7.980 - - 200 1,554 7.7700 7.703 7.577 7.703 - - 207 7.5001 -0.13%
2024-09-16 0 7.990 7.900 - 7.990 7.990 500 3,995 7.9900 7.712 7.626 - 7.712 7.712 518 7.7124 1.01%
2024-09-13 0 7.910 7.830 7.910 7.830 7.920 21,500 169,580 7.8874 7.635 7.558 7.635 7.558 7.645 22,274 7.6134 -1.49%
2024-09-12 0 8.030 7.960 8.030 7.950 8.070 11,000 88,070 8.0064 7.751 7.683 7.751 7.674 7.790 11,396 7.7282 -0.50%
2024-09-11 0 8.070 7.980 8.070 7.980 8.070 2,500 20,010 8.0040 7.790 7.703 7.790 7.703 7.790 2,590 7.7259 0.75%
2024-09-10 0 8.010 8.010 8.040 8.000 8.040 6,000 48,120 8.0200 7.732 7.732 7.761 7.722 7.761 6,216 7.7414 -3.26%
2024-09-09 0 8.280 8.050 8.280 7.960 8.280 20,000 160,305 8.0153 7.992 7.770 7.992 7.683 7.992 20,720 7.7368 -0.60%
2024-09-05 0 8.330 8.020 8.330 7.980 8.460 118,500 963,465 8.1305 8.041 7.741 8.041 7.703 8.166 122,765 7.8481 3.22%
2024-09-04 0 8.070 8.070 8.150 7.820 8.700 1,709,500 14,609,000 8.5458 7.790 7.790 7.867 7.548 8.398 1,771,024 8.2489 -6.49%
2024-09-03 0 8.630 8.290 8.630 8.350 8.630 98,500 841,970 8.5479 8.330 8.002 8.330 8.060 8.330 102,045 8.2510 1.17%
2024-09-02 0 8.530 8.430 8.530 8.280 8.530 40,000 338,120 8.4530 8.234 8.137 8.234 7.992 8.234 41,440 8.1593 1.07%
2024-08-30 0 8.440 8.440 8.550 7.840 8.490 268,000 2,234,295 8.3369 8.147 8.147 8.253 7.568 8.195 277,645 8.0473 6.16%
2024-08-29 0 7.950 7.890 7.950 7.780 7.950 77,500 612,280 7.9004 7.674 7.616 7.674 7.510 7.674 80,289 7.6259 0.13%
2024-08-28 0 7.940 7.870 7.940 7.840 7.970 20,000 157,975 7.8988 7.664 7.597 7.664 7.568 7.693 20,720 7.6244 -0.63%
2024-08-27 0 7.990 7.930 7.990 7.930 7.990 9,500 75,695 7.9679 7.712 7.655 7.712 7.655 7.712 9,842 7.6911 0.00%
2024-08-26 0 7.990 7.930 8.130 7.890 7.990 14,000 111,550 7.9679 7.712 7.655 7.848 7.616 7.712 14,504 7.6911 0.50%
2024-08-23 0 7.950 7.910 7.950 7.890 8.120 3,500 27,800 7.9429 7.674 7.635 7.674 7.616 7.838 3,626 7.6669 0.38%
2024-08-22 0 7.920 7.920 7.980 7.860 7.970 39,500 313,440 7.9352 7.645 7.645 7.703 7.587 7.693 40,922 7.6595 -0.75%
2024-08-21 0 7.980 7.880 7.980 7.730 7.980 37,500 294,435 7.8516 7.703 7.606 7.703 7.461 7.703 38,850 7.5788 0.50%
2024-08-20 0 7.940 7.900 7.950 7.890 7.940 7,500 59,470 7.9293 7.664 7.626 7.674 7.616 7.664 7,770 7.6539 -0.13%
2024-08-19 0 7.950 7.890 7.950 7.870 7.950 21,500 170,180 7.9153 7.674 7.616 7.674 7.597 7.674 22,274 7.6404 0.13%
2024-08-16 0 7.940 7.870 7.940 7.800 8.040 56,500 448,385 7.9360 7.664 7.597 7.664 7.529 7.761 58,533 7.6603 0.25%
2024-08-15 0 7.920 7.860 7.930 7.830 7.920 11,500 90,890 7.9035 7.645 7.587 7.655 7.558 7.645 11,914 7.6289 0.00%
2024-08-14 0 7.920 7.860 7.940 7.830 7.940 38,000 299,630 7.8850 7.645 7.587 7.664 7.558 7.664 39,368 7.6111 -0.13%
2024-08-13 0 7.930 7.880 7.940 7.790 7.940 16,500 130,550 7.9121 7.655 7.606 7.664 7.519 7.664 17,094 7.6373 0.25%
2024-08-12 0 7.910 7.860 7.910 7.850 7.920 36,000 284,390 7.8997 7.635 7.587 7.635 7.577 7.645 37,296 7.6253 0.64%
2024-08-09 0 7.860 7.810 7.860 7.750 7.870 44,500 349,500 7.8539 7.587 7.539 7.587 7.481 7.597 46,102 7.5811 0.26%
2024-08-08 0 7.840 7.750 7.840 7.700 7.840 21,500 167,460 7.7888 7.568 7.481 7.568 7.433 7.568 22,274 7.5183 0.51%
2024-08-07 0 7.800 7.730 7.800 7.720 7.940 54,000 420,805 7.7927 7.529 7.461 7.529 7.452 7.664 55,943 7.5220 0.00%
2024-08-06 0 7.800 7.780 7.800 7.770 7.860 33,100 258,670 7.8148 7.529 7.510 7.529 7.500 7.587 34,291 7.5433 0.65%
2024-08-05 0 7.750 7.680 7.760 7.550 7.860 80,000 619,810 7.7476 7.481 7.413 7.490 7.288 7.587 82,879 7.4785 -1.40%
2024-08-02 0 7.860 7.800 7.860 7.780 7.890 74,000 579,135 7.8261 7.587 7.529 7.587 7.510 7.616 76,663 7.5543 -0.38%
2024-08-01 0 7.890 7.890 7.900 7.830 7.960 99,500 784,900 7.8884 7.616 7.616 7.626 7.558 7.683 103,081 7.6144 0.38%
2024-07-31 0 7.860 7.860 7.900 7.520 8.600 798,500 6,289,745 7.8770 7.587 7.587 7.626 7.259 8.301 827,238 7.6033 -6.65%
2024-07-30 0 8.420 8.410 8.420 8.270 8.850 1,180,000 10,122,870 8.5787 8.127 8.118 8.127 7.983 8.543 1,222,468 8.2807 0.96%
2024-07-29 0 8.340 8.250 8.340 8.240 8.360 20,500 170,215 8.3032 8.050 7.963 8.050 7.954 8.070 21,238 8.0147 -0.12%
2024-07-26 0 8.350 8.320 8.360 8.290 8.360 22,500 187,580 8.3369 8.060 8.031 8.070 8.002 8.070 23,310 8.0473 -0.60%
2024-07-25 0 8.400 8.290 8.400 8.290 8.460 25,500 212,620 8.3380 8.108 8.002 8.108 8.002 8.166 26,418 8.0484 -0.47%
2024-07-24 0 8.440 8.330 8.440 8.320 8.440 5,500 46,070 8.3764 8.147 8.041 8.147 8.031 8.147 5,698 8.0854 0.00%
2024-07-23 0 8.440 8.320 8.440 8.230 8.440 27,500 228,265 8.3005 8.147 8.031 8.147 7.944 8.147 28,490 8.0122 -1.75%
2024-07-22 0 8.590 8.320 8.600 8.590 8.590 500 4,295 8.5900 8.292 8.031 8.301 8.292 8.292 518 8.2916 2.14%
2024-07-19 0 8.410 8.330 8.410 8.300 8.440 7,500 62,785 8.3713 8.118 8.041 8.118 8.012 8.147 7,770 8.0805 -0.47%
2024-07-18 0 8.450 8.290 8.440 8.280 8.450 16,500 137,750 8.3485 8.156 8.002 8.147 7.992 8.156 17,094 8.0585 -0.47%
2024-07-17 0 8.490 8.380 8.490 8.360 8.520 15,000 126,255 8.4170 8.195 8.089 8.195 8.070 8.224 15,540 8.1246 -0.47%
2024-07-16 0 8.530 8.420 8.530 8.310 8.530 12,500 106,035 8.4828 8.234 8.127 8.234 8.021 8.234 12,950 8.1881 -0.93%
2024-07-15 0 8.610 8.530 8.620 8.510 8.640 7,500 64,150 8.5533 8.311 8.234 8.321 8.214 8.340 7,770 8.2562 -0.46%
2024-07-12 0 8.650 8.520 8.650 8.520 8.580 10,000 85,615 8.5615 8.350 8.224 8.350 8.224 8.282 10,360 8.2641 0.12%
2024-07-11 0 8.640 8.560 8.680 8.570 8.650 13,500 116,225 8.6093 8.340 8.263 8.378 8.272 8.350 13,986 8.3102 -0.12%
2024-07-10 0 8.650 8.520 8.650 8.570 8.800 41,000 357,465 8.7187 8.350 8.224 8.350 8.272 8.494 42,476 8.4158 -0.80%
2024-07-09 0 8.720 8.610 8.720 8.690 8.720 3,500 30,435 8.6957 8.417 8.311 8.417 8.388 8.417 3,626 8.3936 -0.91%
2024-07-08 0 8.800 8.580 8.800 8.590 8.800 12,000 104,105 8.6754 8.494 8.282 8.494 8.292 8.494 12,432 8.3740 -0.90%
2024-07-05 0 8.880 8.620 8.880 8.880 8.880 500 4,440 8.8800 8.572 8.321 8.572 8.572 8.572 518 8.5715 0.79%
2024-07-04 0 8.810 8.730 8.830 8.630 8.810 7,000 60,750 8.6786 8.504 8.427 8.523 8.330 8.504 7,252 8.3771 0.23%
2024-07-03 0 8.790 8.680 8.810 8.580 8.800 53,000 456,575 8.6146 8.485 8.378 8.504 8.282 8.494 54,907 8.3154 0.00%
2024-07-02 0 8.790 8.600 8.790 8.600 8.860 29,400 255,751 8.6990 8.485 8.301 8.485 8.301 8.552 30,458 8.3968 0.11%
2024-06-28 0 8.780 8.650 8.780 8.760 8.880 15,000 132,290 8.8193 8.475 8.350 8.475 8.456 8.572 15,540 8.5130 0.11%
2024-06-27 0 8.770 8.700 8.810 8.660 8.980 11,500 101,275 8.8065 8.465 8.398 8.504 8.359 8.668 11,914 8.5006 -2.12%
2024-06-26 0 8.960 8.890 9.230 8.890 9.650 22,500 202,760 9.0116 8.649 8.581 8.909 8.581 9.315 23,310 8.6985 -2.18%
2024-06-25 0 9.160 8.840 9.160 8.840 9.160 16,000 143,095 8.9434 8.842 8.533 8.842 8.533 8.842 16,576 8.6327 3.04%
2024-06-24 0 8.890 8.830 8.900 8.830 8.950 28,000 249,115 8.8970 8.581 8.523 8.591 8.523 8.639 29,008 8.5879 -2.63%
2024-06-21 0 9.130 9.030 9.130 9.000 9.850 272,000 2,524,700 9.2820 8.813 8.716 8.813 8.687 9.508 281,789 8.9595 -9.78%
2024-06-20 0 10.12 9.770 10.10 9.850 10.16 1,366,500 13,720,630 10.041 9.768 9.431 9.749 9.508 9.807 1,415,680 9.6919 1.20%
2024-06-19 0 10.00 10.00 10.08 9.730 10.00 2,052,500 20,282,625 9.8819 9.653 9.653 9.730 9.392 9.653 2,126,369 9.5386 1.32%
2024-06-18 0 9.870 9.830 9.860 9.640 9.870 271,500 2,638,095 9.7167 9.527 9.489 9.517 9.305 9.527 281,271 9.3792 2.28%
2024-06-17 0 9.650 9.560 9.650 9.180 9.650 399,500 3,803,330 9.5202 9.315 9.228 9.315 8.861 9.315 413,878 9.1895 2.66%
2024-06-14 0 9.400 9.400 9.410 9.080 9.410 215,700 2,016,231 9.3474 9.073 9.073 9.083 8.765 9.083 223,463 9.0227 2.40%
2024-06-13 0 9.180 9.180 9.190 8.870 9.220 201,000 1,817,455 9.0421 8.861 8.861 8.871 8.562 8.900 208,234 8.7279 2.46%
2024-06-12 0 8.960 8.840 8.960 8.110 8.960 31,000 274,885 8.8673 8.649 8.533 8.649 7.828 8.649 32,116 8.5592 0.11%
2024-06-11 0 8.950 8.860 8.950 8.570 8.940 71,700 633,563 8.8363 8.639 8.552 8.639 8.272 8.629 74,280 8.5293 2.29%
2024-06-07 0 8.750 8.750 8.760 8.570 8.760 165,000 1,432,190 8.6799 8.446 8.446 8.456 8.272 8.456 170,938 8.3784 3.06%
2024-06-06 0 8.490 8.490 8.580 7.980 8.640 942,500 7,935,800 8.4199 8.195 8.195 8.282 7.703 8.340 976,420 8.1274 5.60%
2024-06-05 0 8.040 8.040 8.120 7.950 8.140 67,000 540,135 8.0617 7.761 7.761 7.838 7.674 7.857 69,411 7.7817 -1.23%
2024-06-04 0 8.140 8.050 8.150 7.970 8.090 48,500 390,855 8.0589 7.857 7.770 7.867 7.693 7.809 50,245 7.7789 2.52%
2024-06-03 0 7.940 7.940 8.020 7.900 8.000 58,000 461,860 7.9631 7.664 7.664 7.741 7.626 7.722 60,087 7.6865 -0.38%
2024-05-31 0 7.970 7.900 7.970 7.900 8.120 99,500 790,485 7.9446 7.693 7.626 7.693 7.626 7.838 103,081 7.6686 -0.50%
2024-05-30 0 8.010 7.950 8.010 7.970 8.080 51,000 409,080 8.0212 7.732 7.674 7.732 7.693 7.799 52,835 7.7425 -0.37%
2024-05-29 0 8.040 7.970 8.040 7.920 8.080 84,500 675,285 7.9915 7.761 7.693 7.761 7.645 7.799 87,541 7.7139 -0.12%
2024-05-28 0 8.050 7.980 8.050 7.940 8.180 117,500 944,865 8.0414 7.770 7.703 7.770 7.664 7.896 121,729 7.7621 0.37%
2024-05-27 0 8.020 8.020 8.070 7.960 8.140 88,500 709,775 8.0201 7.741 7.741 7.790 7.683 7.857 91,685 7.7414 0.00%
2024-05-24 0 8.020 7.990 8.030 7.980 8.060 119,000 953,985 8.0167 7.741 7.712 7.751 7.703 7.780 123,283 7.7382 -0.62%
2024-05-23 0 8.070 8.030 8.070 8.010 8.110 104,000 837,035 8.0484 7.790 7.751 7.790 7.732 7.828 107,743 7.7688 -0.37%
2024-05-22 0 8.100 8.040 8.110 8.040 8.160 106,700 861,964 8.0784 7.819 7.761 7.828 7.761 7.877 110,540 7.7978 -0.37%
2024-05-21 0 8.130 8.100 8.130 8.100 8.280 53,500 436,195 8.1532 7.848 7.819 7.848 7.819 7.992 55,425 7.8699 -0.37%
2024-05-20 0 8.160 8.150 8.180 8.000 8.300 299,948 2,435,007 8.1181 7.877 7.867 7.896 7.722 8.012 310,743 7.8361 1.12%
2024-05-17 0 8.070 8.020 8.070 7.950 8.100 140,000 1,124,665 8.0333 7.790 7.741 7.790 7.674 7.819 145,039 7.7542 0.00%
2024-05-16 0 8.070 8.070 8.080 8.000 8.230 391,500 3,157,080 8.0641 7.790 7.790 7.799 7.722 7.944 405,590 7.7839 -2.30%
2024-05-14 0 8.260 8.210 8.280 8.210 8.430 104,500 866,840 8.2951 7.973 7.925 7.992 7.925 8.137 108,261 8.0070 -1.08%
2024-05-13 0 8.350 8.330 8.370 8.160 8.380 193,000 1,595,650 8.2676 8.060 8.041 8.079 7.877 8.089 199,946 7.9804 1.71%
2024-05-10 0 8.210 8.190 8.210 8.100 8.630 378,000 3,085,950 8.1639 7.925 7.905 7.925 7.819 8.330 391,604 7.8803 -2.03%
2024-05-09 0 8.380 8.300 8.380 8.260 8.700 495,500 4,213,135 8.5028 8.089 8.012 8.089 7.973 8.398 513,333 8.2074 0.24%
2024-05-08 0 8.360 8.320 8.370 8.170 8.530 225,600 1,887,149 8.3650 8.070 8.031 8.079 7.886 8.234 233,719 8.0744 -2.45%
2024-05-07 0 8.570 8.550 8.570 8.320 8.620 400,000 3,391,665 8.4792 8.272 8.253 8.272 8.031 8.321 414,396 8.1846 3.75%
2024-05-06 0 8.260 8.190 8.260 7.990 8.500 577,500 4,773,800 8.2663 7.973 7.905 7.973 7.712 8.205 598,284 7.9792 7.53%
2024-05-03 0 8.090 8.090 - - - 0 0 - 7.415 7.415 - - - 0 - 0.00%
2024-05-02 0 8.090 7.000 - - - 0 0 - 7.415 6.416 - - - 0 - 0.00%
2024-04-30 0 8.090 8.090 8.170 8.070 8.280 76,000 620,070 8.1588 7.415 7.415 7.488 7.397 7.589 82,920 7.4779 -1.34%
2024-04-29 0 8.200 8.200 8.220 7.960 8.260 424,000 3,434,775 8.1009 7.516 7.516 7.534 7.296 7.571 462,606 7.4248 -1.09%
2024-04-26 0 8.290 8.280 8.290 8.210 8.430 363,500 3,008,765 8.2772 7.598 7.589 7.598 7.525 7.726 396,598 7.5864 -0.84%
2024-04-25 0 8.360 8.300 8.360 8.220 8.520 260,500 2,171,865 8.3373 7.662 7.607 7.662 7.534 7.809 284,219 7.6415 -1.99%
2024-04-24 0 8.530 8.480 8.530 8.400 8.880 652,500 5,569,640 8.5358 7.818 7.772 7.818 7.699 8.139 711,912 7.8235 1.43%
2024-04-23 0 8.410 8.360 8.410 8.330 9.140 493,000 4,227,180 8.5744 7.708 7.662 7.708 7.635 8.377 537,889 7.8588 -3.33%
2024-04-22 0 8.700 8.700 8.840 8.290 9.180 1,002,500 8,810,610 8.7886 7.974 7.974 8.102 7.598 8.414 1,093,780 8.0552 2.35%
2024-04-19 0 8.500 8.490 8.500 7.840 8.680 766,000 6,479,325 8.4586 7.791 7.781 7.791 7.186 7.956 835,746 7.7527 5.85%
2024-04-18 0 8.030 7.980 8.030 7.690 8.120 326,000 2,609,290 8.0040 7.360 7.314 7.360 7.048 7.442 355,683 7.3360 3.48%
2024-04-17 0 7.760 7.680 7.760 7.630 7.760 137,500 1,055,365 7.6754 7.112 7.039 7.112 6.993 7.112 150,020 7.0348 1.44%
2024-04-16 0 7.650 7.560 7.650 7.560 8.180 316,000 2,453,445 7.7641 7.012 6.929 7.012 6.929 7.497 344,773 7.1161 -5.56%
2024-04-15 0 8.100 7.970 8.100 7.700 8.260 787,000 6,301,730 8.0073 7.424 7.305 7.424 7.057 7.571 858,658 7.3390 6.58%
2024-04-12 0 7.600 7.580 7.600 7.570 7.900 92,500 704,735 7.6188 6.966 6.947 6.966 6.938 7.241 100,922 6.9829 -2.31%
2024-04-11 0 7.780 7.660 7.780 7.510 7.780 226,000 1,724,385 7.6300 7.131 7.021 7.131 6.883 7.131 246,578 6.9933 0.26%
2024-04-10 0 7.760 7.760 7.820 7.710 8.130 1,098,000 8,644,360 7.8728 7.112 7.112 7.167 7.067 7.452 1,197,976 7.2158 -5.83%
2024-04-09 0 8.240 8.240 8.290 7.820 8.720 2,023,500 16,385,100 8.0974 7.552 7.552 7.598 7.167 7.992 2,207,745 7.4216 -7.00%
2024-04-08 0 8.860 8.850 8.860 8.440 9.050 1,268,500 11,149,625 8.7896 8.121 8.111 8.121 7.736 8.295 1,384,000 8.0561 2.19%
2024-04-05 0 8.670 7.800 8.670 8.530 8.680 13,500 115,450 8.5519 7.946 7.149 7.946 7.818 7.956 14,729 7.8382 1.52%
2024-04-03 0 8.540 8.540 8.570 8.390 9.430 1,814,500 16,139,230 8.8946 7.827 7.827 7.855 7.690 8.643 1,979,715 8.1523 -3.61%
2024-04-02 0 8.860 8.860 8.870 8.500 9.530 2,372,800 21,265,540 8.9622 8.121 8.121 8.130 7.791 8.735 2,588,850 8.2143 17.98%
2024-03-28 0 7.510 7.420 7.520 7.310 7.880 972,500 7,273,520 7.4792 6.883 6.801 6.892 6.700 7.222 1,061,049 6.8550 -2.97%
2024-03-27 0 7.740 7.740 7.780 7.700 9.490 2,332,200 18,957,872 8.1288 7.094 7.094 7.131 7.057 8.698 2,544,553 7.4504 -14.29%
2024-03-26 0 9.030 9.030 9.050 8.130 10.30 2,958,700 28,110,521 9.5010 8.276 8.276 8.295 7.452 9.440 3,228,097 8.7081 13.87%
2024-03-25 0 7.930 7.890 7.930 7.320 8.020 563,000 4,418,660 7.8484 7.268 7.232 7.268 6.709 7.351 614,263 7.1934 8.33%
2024-03-22 0 7.320 7.320 7.370 7.150 8.280 574,500 4,365,640 7.5990 6.709 6.709 6.755 6.553 7.589 626,810 6.9649 1.81%
2024-03-21 0 7.190 7.160 7.270 7.070 7.220 68,000 483,875 7.1158 6.590 6.562 6.663 6.480 6.617 74,192 6.5220 0.70%
2024-03-20 0 7.140 6.990 7.150 7.050 7.170 4,000 28,525 7.1313 6.544 6.407 6.553 6.462 6.572 4,364 6.5361 -0.56%
2024-03-19 0 7.180 7.100 7.180 7.130 7.400 4,100 29,539 7.2046 6.581 6.507 6.581 6.535 6.782 4,473 6.6034 0.00%
2024-03-18 0 7.180 7.080 7.240 7.080 7.290 8,500 61,110 7.1894 6.581 6.489 6.636 6.489 6.682 9,274 6.5894 -0.14%
2024-03-15 0 7.190 7.060 7.190 6.970 7.190 5,000 35,335 7.0670 6.590 6.471 6.590 6.388 6.590 5,455 6.4772 0.84%
2024-03-14 0 7.130 7.110 7.180 7.130 7.350 12,500 90,590 7.2472 6.535 6.517 6.581 6.535 6.737 13,638 6.6424 -1.93%
2024-03-13 0 7.270 7.240 7.320 7.200 7.270 26,500 191,835 7.2391 6.663 6.636 6.709 6.599 6.663 28,913 6.6349 0.28%
2024-03-12 0 7.250 7.160 7.260 7.080 7.310 11,500 82,230 7.1504 6.645 6.562 6.654 6.489 6.700 12,547 6.5537 1.12%
2024-03-11 0 7.170 7.070 7.180 7.060 7.170 22,600 160,228 7.0897 6.572 6.480 6.581 6.471 6.572 24,658 6.4981 1.13%
2024-03-08 0 7.090 6.990 7.100 6.990 7.090 15,500 108,785 7.0184 6.498 6.407 6.507 6.407 6.498 16,911 6.4327 1.43%
2024-03-07 0 6.990 6.980 7.100 6.990 7.100 11,100 78,407 7.0637 6.407 6.397 6.507 6.407 6.507 12,111 6.4742 -1.41%
2024-03-06 0 7.090 7.030 7.100 6.990 7.100 4,000 28,200 7.0500 6.498 6.443 6.507 6.407 6.507 4,364 6.4616 1.00%
2024-03-05 0 7.020 6.970 7.050 6.960 7.150 39,001 272,111 6.9770 6.434 6.388 6.462 6.379 6.553 42,552 6.3948 -1.68%
2024-03-04 0 7.140 7.010 7.150 6.950 7.450 63,500 451,125 7.1043 6.544 6.425 6.553 6.370 6.828 69,282 6.5114 0.71%
2024-03-01 0 7.090 7.090 7.130 6.900 7.140 29,000 206,535 7.1219 6.498 6.498 6.535 6.324 6.544 31,641 6.5275 2.60%
2024-02-29 0 6.910 6.900 7.000 6.880 7.000 18,800 130,186 6.9248 6.333 6.324 6.416 6.306 6.416 20,512 6.3469 1.47%
2024-02-28 0 6.810 6.810 6.930 6.810 7.210 32,500 229,000 7.0462 6.242 6.242 6.352 6.242 6.608 35,459 6.4581 -5.15%
2024-02-27 0 7.180 7.130 7.190 7.040 7.350 39,000 278,620 7.1441 6.581 6.535 6.590 6.452 6.737 42,551 6.5479 1.99%
2024-02-26 0 7.040 7.030 7.080 6.770 7.800 181,500 1,310,800 7.2220 6.452 6.443 6.489 6.205 7.149 198,026 6.6193 3.68%
2024-02-23 0 6.790 6.790 6.840 6.850 6.850 11,000 74,800 6.8000 6.223 6.223 6.269 6.278 6.278 12,002 6.2325 0.15%
2024-02-22 0 6.780 6.780 6.950 6.670 6.980 48,100 331,456 6.8910 6.214 6.214 6.370 6.113 6.397 52,480 6.3159 0.74%
2024-02-21 0 6.730 6.730 6.860 6.540 6.870 22,300 151,508 6.7941 6.168 6.168 6.288 5.994 6.297 24,330 6.2271 1.66%
2024-02-20 0 6.620 6.620 6.660 6.580 6.660 24,000 158,680 6.6117 6.068 6.068 6.104 6.031 6.104 26,185 6.0599 0.00%
2024-02-19 0 6.620 6.620 6.660 6.550 6.770 20,700 138,027 6.6680 6.068 6.068 6.104 6.003 6.205 22,585 6.1115 1.07%
2024-02-16 0 6.550 6.490 6.720 6.550 6.550 500 3,275 6.5500 6.003 5.948 6.159 6.003 6.003 546 6.0034 0.92%
2024-02-15 0 6.490 6.470 6.670 - - 0 0 - 5.948 5.930 6.113 - - 0 - 0.00%
2024-02-14 0 6.490 6.480 6.670 6.480 6.530 2,600 16,889 6.4958 5.948 5.939 6.113 5.939 5.985 2,837 5.9537 -4.14%
2024-02-09 0 6.770 6.530 6.960 - - 0 0 - 6.205 5.985 6.379 - - 0 - 0.00%
2024-02-08 0 6.770 6.570 6.780 6.500 7.130 27,100 181,457 6.6958 6.205 6.022 6.214 5.958 6.535 29,568 6.1370 4.15%
2024-02-07 0 6.500 6.450 6.530 6.450 6.500 57,000 368,810 6.4704 5.958 5.912 5.985 5.912 5.958 62,190 5.9304 -0.61%
2024-02-06 0 6.540 6.530 6.540 6.470 7.130 10,000 66,045 6.6045 5.994 5.985 5.994 5.930 6.535 10,911 6.0533 0.93%
2024-02-05 0 6.480 6.410 6.480 6.330 6.490 21,000 134,040 6.3829 5.939 5.875 5.939 5.802 5.948 22,912 5.8502 0.15%
2024-02-02 0 6.470 6.380 6.490 6.390 6.470 56,500 363,345 6.4309 5.930 5.848 5.948 5.857 5.930 61,644 5.8942 -1.82%
2024-02-01 0 6.590 6.470 6.600 6.470 6.600 7,500 48,715 6.4953 6.040 5.930 6.049 5.930 6.049 8,183 5.9533 1.54%
2024-01-31 0 6.490 6.460 6.500 6.460 6.780 21,500 141,145 6.5649 5.948 5.921 5.958 5.921 6.214 23,458 6.0170 -0.92%
2024-01-30 0 6.550 6.510 6.550 6.520 6.550 3,500 22,945 6.5557 6.003 5.967 6.003 5.976 6.003 3,819 6.0086 -2.24%
2024-01-29 0 6.700 6.570 6.710 6.500 6.870 59,000 394,820 6.6919 6.141 6.022 6.150 5.958 6.297 64,372 6.1334 0.15%
2024-01-26 0 6.690 6.590 6.690 6.540 6.750 7,000 46,045 6.5779 6.132 6.040 6.132 5.994 6.187 7,637 6.0289 -3.04%
2024-01-25 0 6.900 6.540 6.910 6.450 6.930 37,500 246,570 6.5752 6.324 5.994 6.333 5.912 6.352 40,914 6.0265 1.77%
2024-01-24 0 6.780 6.520 6.780 6.480 6.780 16,000 105,115 6.5697 6.214 5.976 6.214 5.939 6.214 17,457 6.0214 -0.73%
2024-01-23 0 6.830 6.470 6.830 6.450 7.090 19,500 131,710 6.7544 6.260 5.930 6.260 5.912 6.498 21,276 6.1907 2.09%
2024-01-22 0 6.690 6.470 6.780 6.490 7.170 39,500 266,910 6.7572 6.132 5.930 6.214 5.948 6.572 43,097 6.1933 -1.47%
2024-01-19 0 6.790 6.640 6.790 6.560 6.980 24,000 162,600 6.7750 6.223 6.086 6.223 6.013 6.397 26,185 6.2096 2.88%
2024-01-18 0 6.600 6.510 6.960 6.370 6.600 20,000 129,595 6.4798 6.049 5.967 6.379 5.838 6.049 21,821 5.9390 1.85%
2024-01-17 0 6.480 6.420 6.480 6.340 6.620 52,000 333,830 6.4198 5.939 5.884 5.939 5.811 6.068 56,735 5.8840 -2.56%
2024-01-16 0 6.650 6.530 6.650 6.570 6.660 23,200 153,627 6.6219 6.095 5.985 6.095 6.022 6.104 25,312 6.0692 -1.04%
2024-01-15 0 6.720 6.700 6.850 6.720 6.870 9,000 60,915 6.7683 6.159 6.141 6.278 6.159 6.297 9,819 6.2035 -0.44%
2024-01-12 0 6.750 6.730 6.760 6.720 7.100 61,500 423,860 6.8920 6.187 6.168 6.196 6.159 6.507 67,100 6.3169 -2.17%
2024-01-11 0 6.900 6.860 6.900 6.820 7.040 43,500 300,125 6.8994 6.324 6.288 6.324 6.251 6.452 47,461 6.3236 0.58%
2024-01-10 0 6.860 6.860 6.960 6.820 7.040 17,000 118,345 6.9615 6.288 6.288 6.379 6.251 6.452 18,548 6.3805 -1.58%
2024-01-09 0 6.970 6.970 6.990 6.810 7.100 70,200 488,765 6.9625 6.388 6.388 6.407 6.242 6.507 76,592 6.3814 2.20%
2024-01-08 0 6.820 6.820 6.860 6.800 7.120 38,000 262,830 6.9166 6.251 6.251 6.288 6.233 6.526 41,460 6.3394 -6.06%
2024-01-05 0 7.260 7.250 7.330 7.250 7.690 93,000 684,165 7.3566 6.654 6.645 6.718 6.645 7.048 101,468 6.7427 0.55%
2024-01-04 0 7.220 7.180 7.300 7.100 7.760 235,000 1,756,335 7.4738 6.617 6.581 6.691 6.507 7.112 256,397 6.8501 0.84%
2024-01-03 0 7.160 7.130 7.160 7.110 7.790 185,900 1,353,311 7.2798 6.562 6.535 6.562 6.517 7.140 202,827 6.6723 -4.41%
2024-01-02 0 7.490 7.350 7.490 6.730 9.000 742,000 5,789,300 7.8023 6.865 6.737 6.865 6.168 8.249 809,561 7.1512 9.99%
2023-12-29 0 6.810 6.780 6.810 6.630 6.810 22,000 148,250 6.7386 6.242 6.214 6.242 6.077 6.242 24,003 6.1763 3.34%
2023-12-28 0 6.590 6.450 6.590 6.480 6.680 2,500 16,310 6.5240 6.040 5.912 6.040 5.939 6.123 2,728 5.9795 1.54%
2023-12-27 0 6.490 6.480 6.570 6.260 6.560 64,500 412,220 6.3910 5.948 5.939 6.022 5.738 6.013 70,373 5.8577 2.53%
2023-12-22 0 6.330 6.180 6.340 6.200 6.390 35,500 221,135 6.2292 5.802 5.664 5.811 5.683 5.857 38,732 5.7093 -0.31%
2023-12-21 0 6.350 6.310 6.350 6.300 6.390 37,000 234,545 6.3391 5.820 5.783 5.820 5.774 5.857 40,369 5.8100 -0.63%
2023-12-20 0 6.390 6.340 6.470 6.360 6.500 43,000 274,445 6.3824 5.857 5.811 5.930 5.829 5.958 46,915 5.8498 -1.24%
2023-12-19 0 6.470 6.380 6.470 6.350 6.520 1,500 9,685 6.4567 5.930 5.848 5.930 5.820 5.976 1,637 5.9178 0.00%
2023-12-18 0 6.470 6.410 6.480 6.360 6.470 6,000 38,565 6.4275 5.930 5.875 5.939 5.829 5.930 6,546 5.8911 0.31%
2023-12-15 0 6.450 6.430 6.500 6.450 6.530 43,000 278,025 6.4657 5.912 5.893 5.958 5.912 5.985 46,915 5.9261 0.00%
2023-12-14 0 6.450 6.450 6.510 6.400 6.500 12,000 77,180 6.4317 5.912 5.912 5.967 5.866 5.958 13,093 5.8949 -0.77%
2023-12-13 0 6.500 6.430 6.580 6.400 6.590 18,500 120,470 6.5119 5.958 5.893 6.031 5.866 6.040 20,184 5.9684 -1.22%
2023-12-12 0 6.580 6.590 6.680 6.580 6.760 22,700 150,381 6.6247 6.031 6.040 6.123 6.031 6.196 24,767 6.0719 -5.19%
2023-12-11 0 6.940 6.860 7.080 6.850 6.850 4,500 30,950 6.8778 6.361 6.288 6.489 6.278 6.278 4,910 6.3038 0.14%
2023-12-08 0 6.930 6.820 6.930 6.810 6.950 13,500 93,090 6.8956 6.352 6.251 6.352 6.242 6.370 14,729 6.3201 -2.39%
2023-12-07 0 7.100 7.060 7.100 7.050 7.100 17,400 123,397 7.0918 6.507 6.471 6.507 6.462 6.507 18,984 6.4999 -2.20%
2023-12-06 0 7.260 7.130 7.270 7.230 7.530 7,000 51,140 7.3057 6.654 6.535 6.663 6.627 6.902 7,637 6.6960 -5.47%
2023-12-05 0 7.680 7.310 7.680 7.700 7.750 1,000 7,725 7.7250 7.039 6.700 7.039 7.057 7.103 1,091 7.0803 -1.92%
2023-12-04 0 7.830 7.000 7.820 - - 0 0 - 7.177 6.416 7.167 - - 0 - -0.25%
2023-12-01 0 7.850 7.660 7.860 7.690 8.080 8,500 66,415 7.8135 7.195 7.021 7.204 7.048 7.406 9,274 7.1615 0.13%
2023-11-30 0 7.840 7.770 7.900 - - 0 0 - 7.186 7.122 7.241 - - 0 - 0.00%
2023-11-29 0 7.840 7.780 7.990 7.790 7.950 5,500 43,380 7.8873 7.186 7.131 7.323 7.140 7.287 6,001 7.2290 -0.63%
2023-11-28 0 7.890 7.700 7.900 - - 0 0 - 7.232 7.057 7.241 - - 0 - -0.75%
2023-11-27 0 7.950 7.900 7.980 7.900 8.240 21,000 168,875 8.0417 7.287 7.241 7.314 7.241 7.552 22,912 7.3706 -1.36%
2023-11-24 0 8.060 8.050 8.100 7.660 8.110 174,900 1,406,679 8.0428 7.387 7.378 7.424 7.021 7.433 190,825 7.3716 0.88%
2023-11-23 0 7.990 7.690 8.000 7.620 8.440 132,900 1,050,928 7.9077 7.323 7.048 7.332 6.984 7.736 145,001 7.2477 2.17%
2023-11-22 0 7.820 7.590 7.850 7.520 7.820 6,700 51,474 7.6827 7.167 6.957 7.195 6.892 7.167 7,310 7.0415 1.56%
2023-11-21 0 7.700 7.560 7.830 7.610 7.840 14,800 115,110 7.7777 7.057 6.929 7.177 6.975 7.186 16,148 7.1286 -1.16%
2023-11-20 0 7.790 7.710 7.790 7.660 7.790 96,500 747,250 7.7435 7.140 7.067 7.140 7.021 7.140 105,287 7.0973 1.70%
2023-11-17 0 7.660 7.590 7.670 7.510 7.670 3,127,900 23,774,489 7.6008 7.021 6.957 7.030 6.883 7.030 3,412,704 6.9665 0.00%
2023-11-16 0 7.660 7.530 7.670 7.500 7.660 33,500 255,460 7.6257 7.021 6.902 7.030 6.874 7.021 36,550 6.9893 1.59%
2023-11-15 0 7.540 7.430 7.580 7.500 7.600 14,700 110,650 7.5272 6.911 6.810 6.947 6.874 6.966 16,038 6.8990 -0.53%
2023-11-14 0 7.580 7.490 7.590 7.340 7.600 49,500 373,230 7.5400 6.947 6.865 6.957 6.727 6.966 54,007 6.9108 1.88%
2023-11-13 0 7.440 7.300 7.540 7.260 7.550 9,000 67,110 7.4567 6.819 6.691 6.911 6.654 6.920 9,819 6.8344 0.81%
2023-11-10 0 7.380 7.240 7.420 7.060 7.450 41,700 304,496 7.3021 6.764 6.636 6.801 6.471 6.828 45,497 6.6927 2.93%
2023-11-09 0 7.170 7.170 7.290 7.010 7.300 2,038,200 14,854,404 7.2880 6.572 6.572 6.682 6.425 6.691 2,223,783 6.6798 1.56%
2023-11-08 0 7.060 6.890 7.080 - - 0 0 - 6.471 6.315 6.489 - - 0 - -0.28%
2023-11-07 0 7.080 6.890 7.080 6.880 7.170 12,500 87,150 6.9720 6.489 6.315 6.489 6.306 6.572 13,638 6.3902 3.06%
2023-11-06 0 6.870 6.870 6.980 6.830 7.160 2,131,980 14,922,209 6.9992 6.297 6.297 6.397 6.260 6.562 2,326,102 6.4151 -2.00%
2023-11-03 0 7.010 6.960 7.010 6.710 7.360 1,154,000 8,074,730 6.9972 6.425 6.379 6.425 6.150 6.746 1,259,075 6.4132 0.86%
2023-11-02 0 6.950 6.950 7.010 6.930 7.060 976,500 6,847,950 7.0127 6.370 6.370 6.425 6.352 6.471 1,065,413 6.4275 -2.25%
2023-11-01 0 7.110 6.930 7.120 6.940 7.190 769,000 5,456,195 7.0952 6.517 6.352 6.526 6.361 6.590 839,019 6.5031 -0.97%
2023-10-31 0 7.180 6.950 7.200 6.960 7.180 13,500 95,405 7.0670 6.581 6.370 6.599 6.379 6.581 14,729 6.4773 -0.69%
2023-10-30 0 7.230 7.090 7.230 7.010 7.230 5,000 35,630 7.1260 6.627 6.498 6.627 6.425 6.627 5,455 6.5313 0.98%
2023-10-27 0 7.160 6.970 7.170 7.000 7.160 8,000 56,495 7.0619 6.562 6.388 6.572 6.416 6.562 8,728 6.4725 0.85%
2023-10-26 0 7.100 7.010 7.100 - - 0 0 - 6.507 6.425 6.507 - - 0 - 0.00%
2023-10-25 0 7.100 7.100 7.180 6.940 7.100 2,500 17,625 7.0500 6.507 6.507 6.581 6.361 6.507 2,728 6.4616 -0.70%
2023-10-24 0 7.150 6.970 7.150 6.810 7.150 30,300 210,332 6.9417 6.553 6.388 6.553 6.242 6.553 33,059 6.3623 2.88%
2023-10-20 0 6.950 6.950 7.150 6.930 7.000 2,000 13,940 6.9700 6.370 6.370 6.553 6.352 6.416 2,182 6.3883 -1.42%
2023-10-19 0 7.050 7.060 7.150 - - 0 0 - 6.462 6.471 6.553 - - 0 - 0.00%
2023-10-18 0 7.050 6.970 7.050 - - 0 0 - 6.462 6.388 6.462 - - 0 - -0.70%
2023-10-17 0 7.100 7.000 7.100 6.990 7.100 3,600 25,239 7.0108 6.507 6.416 6.507 6.407 6.507 3,928 6.4258 -0.70%
2023-10-16 0 7.150 6.980 7.150 6.950 7.200 2,000 14,220 7.1100 6.553 6.397 6.553 6.370 6.599 2,182 6.5166 0.14%
2023-10-13 0 7.140 6.980 7.150 6.930 7.160 11,000 76,895 6.9905 6.544 6.397 6.553 6.352 6.562 12,002 6.4071 2.29%
2023-10-12 0 6.980 6.970 7.100 6.970 7.010 18,300 127,788 6.9830 6.397 6.388 6.507 6.388 6.425 19,966 6.4002 0.14%
2023-10-11 0 6.970 6.910 7.160 6.890 6.980 38,200 265,128 6.9405 6.388 6.333 6.562 6.315 6.397 41,678 6.3613 0.43%
2023-10-10 0 6.940 6.930 6.940 6.940 7.080 83,200 578,950 6.9585 6.361 6.352 6.361 6.361 6.489 90,776 6.3778 -4.93%
2023-10-09 0 7.300 7.120 7.300 - - 0 0 - 6.691 6.526 6.691 - - 0 - 0.00%
2023-10-06 0 7.300 6.420 7.300 - - 0 0 - 6.691 5.884 6.691 - - 0 - -0.54%
2023-10-05 0 7.340 6.420 7.340 - - 0 0 - 6.727 5.884 6.727 - - 0 - 0.00%
2023-10-04 0 7.340 6.960 7.400 - - 0 0 - 6.727 6.379 6.782 - - 0 - 0.00%
2023-10-03 0 7.340 6.420 7.400 - - 0 0 - 6.727 5.884 6.782 - - 0 - 0.00%
2023-09-29 0 7.340 6.900 7.520 - - 0 0 - 6.727 6.324 6.892 - - 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 6.727 6.645 6.764 6.462 7.030 3,489,405 6.7728 -1.21%
2023-09-27 0 7.430 7.420 7.430 7.220 7.490 116,500 855,190 7.3407 6.810 6.801 6.810 6.617 6.865 127,108 6.7281 2.91%
2023-09-26 0 7.220 7.220 7.230 6.960 7.240 232,000 1,663,730 7.1713 6.617 6.617 6.627 6.379 6.636 253,124 6.5728 2.41%
2023-09-25 0 7.050 7.000 7.150 6.880 7.200 287,500 2,051,140 7.1344 6.462 6.416 6.553 6.306 6.599 313,678 6.5390 1.44%
2023-09-22 0 6.950 6.950 6.970 6.460 6.960 1,071,500 7,350,665 6.8602 6.370 6.370 6.388 5.921 6.379 1,169,063 6.2877 5.30%
2023-09-21 0 6.600 6.600 6.630 6.480 6.630 149,000 980,975 6.5837 6.049 6.049 6.077 5.939 6.077 162,567 6.0343 0.46%
2023-09-20 0 6.570 6.560 6.610 6.470 6.690 35,500 234,050 6.5930 6.022 6.013 6.058 5.930 6.132 38,732 6.0427 -0.45%
2023-09-19 0 6.600 6.550 6.600 6.460 6.610 44,500 293,010 6.5845 6.049 6.003 6.049 5.921 6.058 48,552 6.0350 0.15%
2023-09-18 0 6.590 6.500 6.600 6.450 6.590 158,000 1,038,360 6.5719 6.040 5.958 6.049 5.912 6.040 172,386 6.0234 2.33%
2023-09-15 0 6.440 6.440 6.470 6.290 6.500 47,600 307,195 6.4537 5.903 5.903 5.930 5.765 5.958 51,934 5.9151 0.16%
2023-09-14 0 6.430 6.430 6.480 6.350 6.470 78,000 500,970 6.4227 5.893 5.893 5.939 5.820 5.930 85,102 5.8867 0.47%
2023-09-13 0 6.400 6.330 6.400 6.270 6.390 111,800 710,513 6.3552 5.866 5.802 5.866 5.747 5.857 121,980 5.8248 2.24%
2023-09-12 0 6.260 6.260 6.310 6.260 6.320 39,500 247,700 6.2709 5.738 5.738 5.783 5.738 5.793 43,097 5.7476 0.16%
2023-09-11 0 6.250 6.250 6.290 6.180 6.280 19,000 118,800 6.2526 5.728 5.728 5.765 5.664 5.756 20,730 5.7308 -0.48%
2023-09-07 0 6.280 6.270 6.280 6.250 6.290 111,700 700,363 6.2700 5.756 5.747 5.756 5.728 5.765 121,871 5.7468 0.16%
2023-09-06 0 6.270 6.200 6.290 6.160 6.290 61,500 384,660 6.2546 5.747 5.683 5.765 5.646 5.765 67,100 5.7327 0.48%
2023-09-05 0 6.240 6.180 6.250 6.170 6.260 104,800 650,615 6.2082 5.719 5.664 5.728 5.655 5.738 114,342 5.6901 0.81%
2023-09-04 0 6.190 6.180 6.200 6.080 6.200 133,900 822,954 6.1460 5.673 5.664 5.683 5.573 5.683 146,092 5.6331 1.81%
2023-08-31 0 6.080 6.080 6.120 6.080 6.090 33,500 204,190 6.0952 5.573 5.573 5.609 5.573 5.582 36,550 5.5866 -2.09%
2023-08-30 0 6.210 6.130 6.210 6.120 6.210 2,500 15,345 6.1380 5.692 5.618 5.692 5.609 5.692 2,728 5.6258 0.16%
2023-08-29 0 6.200 6.130 6.200 6.050 6.230 33,500 205,680 6.1397 5.683 5.618 5.683 5.545 5.710 36,550 5.6273 1.97%
2023-08-28 0 6.080 6.060 6.080 6.060 6.160 19,000 116,055 6.1082 5.573 5.554 5.573 5.554 5.646 20,730 5.5984 0.00%
2023-08-25 0 6.080 6.040 6.080 6.030 6.090 20,000 120,815 6.0408 5.573 5.536 5.573 5.527 5.582 21,821 5.5366 -0.65%
2023-08-24 0 6.120 6.080 6.120 6.050 6.160 11,000 67,545 6.1405 5.609 5.573 5.609 5.545 5.646 12,002 5.6280 1.16%
2023-08-23 0 6.050 6.030 6.050 6.050 6.090 29,000 176,225 6.0767 5.545 5.527 5.545 5.545 5.582 31,641 5.5696 -1.79%
2023-08-22 0 6.160 6.090 6.170 6.130 6.160 15,700 96,232 6.1294 5.646 5.582 5.655 5.618 5.646 17,130 5.6179 0.49%
2023-08-21 0 6.130 6.080 6.120 - - 0 0 - 5.618 5.573 5.609 - - 0 - -0.65%
2023-08-18 0 6.170 6.120 6.160 - - 0 0 - 5.655 5.609 5.646 - - 0 - -0.32%
2023-08-17 0 6.190 6.110 6.190 6.100 6.190 5,000 30,750 6.1500 5.673 5.600 5.673 5.591 5.673 5,455 5.6368 0.65%
2023-08-16 0 6.150 6.110 6.150 6.050 6.050 1,500 9,130 6.0867 5.637 5.600 5.637 5.545 5.545 1,637 5.5787 -0.16%
2023-08-15 0 6.160 6.110 6.170 - - 200 1,204 6.0200 5.646 5.600 5.655 - - 218 5.5176 -0.16%
2023-08-14 0 6.170 6.110 6.170 - - 0 0 - 5.655 5.600 5.655 - - 0 - -0.16%
2023-08-11 0 6.180 6.120 6.180 6.130 6.180 1,500 9,215 6.1433 5.664 5.609 5.664 5.618 5.664 1,637 5.6306 -0.16%
2023-08-10 0 6.190 6.130 6.190 6.120 6.190 1,500 9,250 6.1667 5.673 5.618 5.673 5.609 5.673 1,637 5.6520 0.49%
2023-08-09 0 6.160 6.130 6.190 6.160 6.160 3,500 21,540 6.1543 5.646 5.618 5.673 5.646 5.646 3,819 5.6407 -0.48%
2023-08-08 0 6.190 6.120 6.190 6.100 6.210 29,500 181,585 6.1554 5.673 5.609 5.673 5.591 5.692 32,186 5.6417 -0.48%
2023-08-07 0 6.220 6.150 6.200 6.110 6.330 113,500 704,505 6.2071 5.701 5.637 5.683 5.600 5.802 123,834 5.6891 -1.89%
2023-08-04 0 6.340 6.340 6.370 6.340 6.430 6,500 41,470 6.3800 5.811 5.811 5.838 5.811 5.893 7,092 5.8476 -0.47%
2023-08-03 0 6.370 6.370 6.400 6.330 6.390 88,500 561,060 6.3397 5.838 5.838 5.866 5.802 5.857 96,558 5.8106 -0.47%
2023-08-02 0 6.400 6.360 6.400 6.260 6.410 72,500 462,335 6.3770 5.866 5.829 5.866 5.738 5.875 79,101 5.8448 0.31%
2023-08-01 0 6.380 6.340 6.380 6.270 6.450 57,500 365,325 6.3535 5.848 5.811 5.848 5.747 5.912 62,736 5.8233 0.63%
2023-07-31 0 6.340 6.330 6.390 6.310 6.390 55,000 349,395 6.3526 5.811 5.802 5.857 5.783 5.857 60,008 5.8225 0.16%
2023-07-28 0 6.330 6.280 6.350 6.230 6.350 127,500 804,280 6.3081 5.802 5.756 5.820 5.710 5.820 139,109 5.7816 0.96%
2023-07-27 0 6.270 6.230 6.270 6.270 6.290 41,000 257,280 6.2751 5.747 5.710 5.747 5.747 5.765 44,733 5.7514 0.00%
2023-07-26 0 6.270 6.240 6.270 6.160 6.270 39,500 246,515 6.2409 5.747 5.719 5.747 5.646 5.747 43,097 5.7201 -0.48%
2023-07-25 0 6.300 6.270 6.310 6.260 6.300 65,000 407,235 6.2652 5.774 5.747 5.783 5.738 5.774 70,918 5.7423 1.29%
2023-07-24 0 6.220 6.220 6.250 6.150 6.300 30,000 187,025 6.2342 5.701 5.701 5.728 5.637 5.774 32,732 5.7139 -1.43%
2023-07-21 0 6.310 6.270 6.320 6.240 6.340 18,500 117,105 6.3300 5.783 5.747 5.793 5.719 5.811 20,184 5.8017 0.00%
2023-07-20 0 6.310 6.200 6.320 6.210 6.320 14,000 87,765 6.2689 5.783 5.683 5.793 5.692 5.793 15,275 5.7458 1.12%
2023-07-19 0 6.240 6.190 6.260 6.170 6.280 24,500 152,950 6.2429 5.719 5.673 5.738 5.655 5.756 26,731 5.7219 0.81%
2023-07-18 0 6.190 6.190 6.210 6.140 6.280 64,500 399,570 6.1949 5.673 5.673 5.692 5.628 5.756 70,373 5.6779 -1.43%
2023-07-14 0 6.280 6.220 6.280 6.150 6.350 68,500 429,905 6.2760 5.756 5.701 5.756 5.637 5.820 74,737 5.7522 -1.72%
2023-07-13 0 6.390 6.320 6.400 6.280 6.390 75,200 475,544 6.3237 5.857 5.793 5.866 5.756 5.857 82,047 5.7960 1.27%
2023-07-12 0 6.310 6.280 6.370 6.240 6.400 35,400 224,621 6.3452 5.783 5.756 5.838 5.719 5.866 38,623 5.8157 0.48%
2023-07-11 0 6.280 6.240 6.350 6.270 6.360 45,500 286,900 6.3055 5.756 5.719 5.820 5.747 5.829 49,643 5.7793 0.48%
2023-07-10 0 6.250 6.220 6.260 6.250 6.320 12,000 75,045 6.2538 5.728 5.701 5.738 5.728 5.793 13,093 5.7318 -0.64%
2023-07-07 0 6.290 6.260 6.290 6.210 6.370 99,500 625,630 6.2877 5.765 5.738 5.765 5.692 5.838 108,560 5.7630 0.96%
2023-07-06 0 6.230 6.160 6.240 6.120 6.270 68,000 419,790 6.1734 5.710 5.646 5.719 5.609 5.747 74,192 5.6582 0.65%
2023-07-05 0 6.190 6.160 6.190 6.150 6.200 11,500 70,875 6.1630 5.673 5.646 5.673 5.637 5.683 12,547 5.6487 -0.64%
2023-07-04 0 6.230 6.180 6.230 6.150 6.270 23,500 145,275 6.1819 5.710 5.664 5.710 5.637 5.747 25,640 5.6660 -0.32%
2023-07-03 0 6.250 6.200 6.260 6.180 6.280 88,000 548,715 6.2354 5.728 5.683 5.738 5.664 5.756 96,013 5.7150 0.97%
2023-06-30 0 6.190 6.160 6.190 6.150 6.190 41,500 255,490 6.1564 5.673 5.646 5.673 5.637 5.673 45,279 5.6426 0.00%
2023-06-29 0 6.190 6.150 6.190 6.150 6.200 17,100 105,806 6.1875 5.673 5.637 5.673 5.637 5.683 18,657 5.6711 0.00%
2023-06-28 0 6.190 6.150 6.190 6.140 6.240 52,000 319,925 6.1524 5.673 5.637 5.673 5.628 5.719 56,735 5.6390 0.16%
2023-06-27 0 6.180 6.170 6.180 6.150 6.180 11,000 67,725 6.1568 5.664 5.655 5.664 5.637 5.664 12,002 5.6430 0.32%
2023-06-26 0 6.160 6.120 6.160 6.130 6.180 6,500 39,930 6.1431 5.646 5.609 5.646 5.618 5.664 7,092 5.6304 -0.81%
2023-06-23 0 6.210 5.800 6.260 - - 0 0 - 5.692 5.316 5.738 - - 0 - 0.00%
2023-06-21 0 6.210 6.160 6.210 6.160 6.210 29,000 179,025 6.1733 5.692 5.646 5.692 5.646 5.692 31,641 5.6581 0.00%
2023-06-20 0 6.210 6.190 6.210 6.190 6.260 23,700 147,075 6.2057 5.692 5.673 5.692 5.673 5.738 25,858 5.6878 -0.64%
2023-06-19 0 6.250 6.210 6.250 6.200 6.250 32,000 198,915 6.2161 5.728 5.692 5.728 5.683 5.728 34,914 5.6973 -0.48%
2023-06-16 0 6.280 6.220 6.280 6.220 6.300 93,500 585,280 6.2597 5.756 5.701 5.756 5.701 5.774 102,013 5.7373 -0.16%
2023-06-15 0 6.290 6.260 6.300 6.210 6.600 156,000 980,000 6.2821 5.765 5.738 5.774 5.692 6.049 170,204 5.7578 -3.08%
2023-06-14 0 6.490 6.430 6.490 6.140 6.600 798,500 5,113,625 6.4040 5.948 5.893 5.948 5.628 6.049 871,206 5.8696 4.85%
2023-06-13 0 6.190 6.170 6.190 6.160 6.400 350,500 2,194,620 6.2614 5.673 5.655 5.673 5.646 5.866 382,414 5.7389 -2.21%
2023-06-12 0 6.330 6.330 6.370 6.210 6.500 564,500 3,599,450 6.3764 5.802 5.802 5.838 5.692 5.958 615,899 5.8442 1.77%
2023-06-09 0 6.220 6.210 6.250 6.210 6.300 69,000 430,410 6.2378 5.701 5.692 5.728 5.692 5.774 75,283 5.7173 -0.64%
2023-06-08 0 6.260 6.200 6.260 6.230 6.260 35,500 221,180 6.2304 5.738 5.683 5.738 5.710 5.738 38,732 5.7105 -0.48%
2023-06-07 0 6.290 6.230 6.300 6.230 6.320 31,000 194,905 6.2873 5.765 5.710 5.774 5.710 5.793 33,823 5.7626 0.00%
2023-06-06 0 6.290 6.240 6.290 6.240 6.320 54,500 343,900 6.3101 5.765 5.719 5.765 5.719 5.793 59,462 5.7835 -0.16%
2023-06-05 0 6.300 6.230 6.350 6.150 6.360 194,100 1,218,179 6.2760 5.774 5.710 5.820 5.637 5.829 211,773 5.7523 1.12%
2023-06-02 0 6.230 6.160 6.230 6.170 6.280 62,000 384,835 6.2070 5.710 5.646 5.710 5.655 5.756 67,645 5.6890 1.15%
2023-06-01 0 6.270 6.230 6.270 6.270 6.270 16,500 103,610 6.2794 5.645 5.609 5.645 5.645 5.645 18,327 5.6534 0.00%
2023-05-31 0 6.270 6.220 6.310 6.220 6.320 21,500 135,080 6.2828 5.645 5.600 5.681 5.600 5.690 23,881 5.6565 -0.63%
2023-05-30 0 6.310 6.200 6.330 6.270 6.320 17,500 110,325 6.3043 5.681 5.582 5.699 5.645 5.690 19,438 5.6758 0.16%
2023-05-29 0 6.300 6.230 6.300 6.250 6.310 22,000 138,100 6.2773 5.672 5.609 5.672 5.627 5.681 24,436 5.6515 0.00%
2023-05-25 0 6.300 6.250 6.300 6.240 6.430 65,500 414,710 6.3315 5.672 5.627 5.672 5.618 5.789 72,752 5.7003 -0.16%
2023-05-24 0 6.310 6.310 6.350 6.310 6.360 17,500 110,665 6.3237 5.681 5.681 5.717 5.681 5.726 19,438 5.6933 -1.10%
2023-05-23 0 6.380 6.340 6.380 6.340 6.390 18,300 116,645 6.3740 5.744 5.708 5.744 5.708 5.753 20,326 5.7386 0.16%
2023-05-22 0 6.370 6.320 6.370 6.330 6.360 35,000 222,050 6.3443 5.735 5.690 5.735 5.699 5.726 38,875 5.7119 0.00%
2023-05-19 0 6.370 6.360 6.380 6.370 6.400 26,000 165,925 6.3817 5.735 5.726 5.744 5.735 5.762 28,879 5.7456 -0.78%
2023-05-18 0 6.420 6.390 6.410 6.390 6.440 19,000 122,170 6.4300 5.780 5.753 5.771 5.753 5.798 21,104 5.7890 0.00%
2023-05-17 0 6.420 6.350 6.420 6.350 6.420 15,500 99,060 6.3910 5.780 5.717 5.780 5.717 5.780 17,216 5.7539 0.94%
2023-05-16 0 6.360 6.340 6.370 6.340 6.360 2,500 15,875 6.3500 5.726 5.708 5.735 5.708 5.726 2,777 5.7170 -0.16%
2023-05-15 0 6.370 6.340 6.370 6.310 6.370 20,100 127,373 6.3370 5.735 5.708 5.735 5.681 5.735 22,326 5.7053 0.00%
2023-05-12 0 6.370 6.310 6.370 6.310 6.370 37,400 237,147 6.3408 5.735 5.681 5.735 5.681 5.735 41,541 5.7087 -0.31%
2023-05-11 0 6.390 6.360 6.400 6.330 6.400 9,700 61,656 6.3563 5.753 5.726 5.762 5.699 5.762 10,774 5.7227 -0.31%
2023-05-10 0 6.410 6.370 6.430 6.320 6.430 118,600 756,156 6.3757 5.771 5.735 5.789 5.690 5.789 131,732 5.7401 0.63%
2023-05-09 0 6.370 6.340 6.380 6.330 6.370 2,500 15,905 6.3620 5.735 5.708 5.744 5.699 5.735 2,777 5.7278 0.16%
2023-05-08 0 6.360 6.320 6.380 6.330 6.360 28,000 177,945 6.3552 5.726 5.690 5.744 5.699 5.726 31,100 5.7217 -0.47%
2023-05-05 0 6.390 6.370 6.390 6.300 6.390 120,500 763,395 6.3352 5.753 5.735 5.753 5.672 5.753 133,842 5.7037 -1.08%
2023-05-04 0 6.460 6.410 6.520 6.370 6.600 280,000 1,818,305 6.4939 5.816 5.771 5.870 5.735 5.942 311,003 5.8466 1.57%
2023-05-03 0 6.360 6.310 6.370 - - 0 0 - 5.726 5.681 5.735 - - 0 - 0.00%
2023-05-02 0 6.360 6.310 6.370 - - 200 1,250 6.2500 5.726 5.681 5.735 - - 222 5.6270 0.00%
2023-04-28 0 6.360 6.330 6.360 6.300 6.400 58,000 366,960 6.3269 5.726 5.699 5.726 5.672 5.762 64,422 5.6962 0.00%
2023-04-27 0 6.360 6.320 6.360 6.310 6.360 28,000 177,225 6.3295 5.726 5.690 5.726 5.681 5.726 31,100 5.6985 -0.62%
2023-04-26 0 6.400 6.360 6.400 6.350 6.450 55,700 355,607 6.3843 5.762 5.726 5.762 5.717 5.807 61,867 5.7479 0.31%
2023-04-25 0 6.380 6.350 6.380 6.330 6.410 54,500 348,260 6.3901 5.744 5.717 5.744 5.699 5.771 60,534 5.7531 -1.09%
2023-04-24 0 6.450 6.370 6.450 6.360 6.460 31,500 201,880 6.4089 5.807 5.735 5.807 5.726 5.816 34,988 5.7700 0.62%
2023-04-21 0 6.410 6.400 6.410 6.350 6.420 24,000 153,455 6.3940 5.771 5.762 5.771 5.717 5.780 26,657 5.7566 0.16%
2023-04-20 0 6.400 6.320 6.400 6.270 6.400 31,000 196,630 6.3429 5.762 5.690 5.762 5.645 5.762 34,432 5.7106 0.16%
2023-04-19 0 6.390 6.390 6.400 6.360 6.440 36,500 233,385 6.3941 5.753 5.753 5.762 5.726 5.798 40,541 5.7567 -0.93%
2023-04-18 0 6.450 6.440 6.480 6.440 6.490 13,500 87,095 6.4515 5.807 5.798 5.834 5.798 5.843 14,995 5.8084 -0.62%
2023-04-17 0 6.490 6.460 6.510 6.440 6.510 26,000 168,515 6.4813 5.843 5.816 5.861 5.798 5.861 28,879 5.8352 0.15%
2023-04-14 0 6.480 6.440 6.500 6.430 6.510 40,500 262,570 6.4832 5.834 5.798 5.852 5.789 5.861 44,984 5.8369 -0.46%
2023-04-13 0 6.510 6.480 6.510 6.450 6.570 56,500 367,970 6.5127 5.861 5.834 5.861 5.807 5.915 62,756 5.8635 0.62%
2023-04-12 0 6.470 6.410 6.470 6.380 6.500 31,500 202,830 6.4390 5.825 5.771 5.825 5.744 5.852 34,988 5.7972 0.31%
2023-04-11 0 6.450 6.390 6.460 6.360 6.410 13,500 86,250 6.3889 5.807 5.753 5.816 5.726 5.771 14,995 5.7520 0.62%
2023-04-06 0 6.410 6.350 6.410 6.320 6.490 60,000 385,200 6.4200 5.771 5.717 5.771 5.690 5.843 66,643 5.7800 0.94%
2023-04-04 0 6.350 6.310 6.350 6.260 6.400 94,000 597,125 6.3524 5.717 5.681 5.717 5.636 5.762 104,408 5.7192 -0.78%
2023-04-03 0 6.400 6.380 6.400 6.360 6.420 52,300 334,128 6.3887 5.762 5.744 5.762 5.726 5.780 58,091 5.7518 -1.84%
2023-03-31 0 6.520 6.430 6.520 6.350 6.600 98,500 638,970 6.4870 5.870 5.789 5.870 5.717 5.942 109,406 5.8403 1.24%
2023-03-30 0 6.440 6.360 6.440 6.330 6.430 16,500 105,445 6.3906 5.798 5.726 5.798 5.699 5.789 18,327 5.7536 1.42%
2023-03-29 0 6.350 6.350 6.380 6.350 6.360 12,500 79,500 6.3600 5.717 5.717 5.744 5.717 5.726 13,884 5.7260 -0.47%
2023-03-28 0 6.380 6.360 6.400 6.330 6.400 43,200 275,045 6.3668 5.744 5.726 5.762 5.699 5.762 47,983 5.7321 -0.16%
2023-03-27 0 6.390 6.360 6.390 6.330 6.390 33,000 210,210 6.3700 5.753 5.726 5.753 5.699 5.753 36,654 5.7350 -0.16%
2023-03-24 0 6.400 6.360 6.400 6.350 6.410 42,000 267,875 6.3780 5.762 5.726 5.762 5.717 5.771 46,650 5.7422 0.00%
2023-03-23 0 6.400 6.370 6.410 6.340 6.400 13,000 82,800 6.3692 5.762 5.735 5.771 5.708 5.762 14,439 5.7343 -0.47%
2023-03-22 0 6.430 6.380 6.430 6.310 6.460 106,500 678,695 6.3727 5.789 5.744 5.789 5.681 5.816 118,292 5.7375 0.16%
2023-03-21 0 6.420 6.380 6.420 6.360 6.420 4,500 28,785 6.3967 5.780 5.744 5.780 5.726 5.780 4,998 5.7590 0.47%
2023-03-20 0 6.390 6.310 6.390 6.310 6.460 9,500 60,550 6.3737 5.753 5.681 5.753 5.681 5.816 10,552 5.7383 -0.47%
2023-03-17 0 6.420 6.410 6.420 6.400 6.430 13,000 83,430 6.4177 5.780 5.771 5.780 5.762 5.789 14,439 5.7779 0.63%
2023-03-16 0 6.380 6.360 6.380 6.360 6.380 37,000 235,335 6.3604 5.744 5.726 5.744 5.726 5.744 41,097 5.7264 -0.62%
2023-03-15 0 6.420 6.420 6.430 6.330 6.510 54,500 348,750 6.3991 5.780 5.780 5.789 5.699 5.861 60,534 5.7612 0.63%
2023-03-14 0 6.380 6.330 6.380 6.330 6.410 28,000 178,020 6.3579 5.744 5.699 5.744 5.699 5.771 31,100 5.7241 -0.93%
2023-03-13 0 6.440 6.430 6.460 6.280 6.440 78,600 501,163 6.3761 5.798 5.789 5.816 5.654 5.798 87,303 5.7405 0.78%
2023-03-10 0 6.390 6.300 6.390 6.310 6.400 62,000 393,375 6.3448 5.753 5.672 5.753 5.681 5.762 68,865 5.7123 -1.08%
2023-03-09 0 6.460 6.430 6.460 6.410 6.490 36,500 235,850 6.4616 5.816 5.789 5.816 5.771 5.843 40,541 5.8175 -0.62%
2023-03-08 0 6.500 6.480 6.500 6.470 6.500 17,000 110,120 6.4776 5.852 5.834 5.852 5.825 5.852 18,882 5.8319 -0.15%
2023-03-07 0 6.510 6.480 6.510 6.480 6.570 89,500 584,630 6.5322 5.861 5.834 5.861 5.834 5.915 99,410 5.8810 -0.61%
2023-03-06 0 6.550 6.530 6.550 6.520 6.560 89,400 585,269 6.5466 5.897 5.879 5.897 5.870 5.906 99,299 5.8940 -0.61%
2023-03-03 0 6.590 6.590 6.600 6.540 6.600 31,500 207,350 6.5825 5.933 5.933 5.942 5.888 5.942 34,988 5.9264 0.15%
2023-03-02 0 6.580 6.560 6.590 6.550 6.610 63,000 414,120 6.5733 5.924 5.906 5.933 5.897 5.951 69,976 5.9181 -0.15%
2023-03-01 0 6.590 6.590 6.610 6.530 6.630 57,000 374,625 6.5724 5.933 5.933 5.951 5.879 5.969 63,311 5.9172 -0.15%
2023-02-28 0 6.600 6.570 6.600 6.560 6.660 97,500 641,410 6.5786 5.942 5.915 5.942 5.906 5.996 108,296 5.9228 -0.15%
2023-02-27 0 6.610 6.580 6.620 6.500 6.650 66,000 435,805 6.6031 5.951 5.924 5.960 5.852 5.987 73,308 5.9449 -0.60%
2023-02-24 0 6.650 6.600 6.650 6.580 6.810 146,500 977,530 6.6726 5.987 5.942 5.987 5.924 6.131 162,721 6.0074 -2.92%
2023-02-23 0 6.850 6.790 6.850 6.710 6.990 192,500 1,310,020 6.8053 6.167 6.113 6.167 6.041 6.293 213,814 6.1269 0.15%
2023-02-22 0 6.840 6.730 6.840 6.720 7.000 421,500 2,895,650 6.8699 6.158 6.059 6.158 6.050 6.302 468,170 6.1850 1.94%
2023-02-21 0 6.710 6.690 6.710 6.640 6.750 177,800 1,190,940 6.6982 6.041 6.023 6.041 5.978 6.077 197,487 6.0305 0.15%
2023-02-20 0 6.700 6.670 6.700 6.590 6.790 248,300 1,661,683 6.6922 6.032 6.005 6.032 5.933 6.113 275,793 6.0251 0.00%
2023-02-17 0 6.700 6.660 6.700 6.500 7.650 1,893,200 13,338,881 7.0457 6.032 5.996 6.032 5.852 6.887 2,102,821 6.3433 1.98%
2023-02-16 0 6.570 6.500 6.570 6.460 6.600 81,500 533,360 6.5443 5.915 5.852 5.915 5.816 5.942 90,524 5.8919 1.08%
2023-02-15 0 6.500 6.490 6.510 6.480 6.510 8,000 51,935 6.4919 5.852 5.843 5.861 5.834 5.861 8,886 5.8447 0.31%
2023-02-14 0 6.480 6.480 6.500 6.460 6.530 21,500 139,475 6.4872 5.834 5.834 5.852 5.816 5.879 23,881 5.8405 -0.31%
2023-02-13 0 6.500 6.470 6.500 6.400 6.570 170,700 1,105,026 6.4735 5.852 5.825 5.852 5.762 5.915 189,600 5.8282 -0.46%
2023-02-10 0 6.530 6.480 6.530 6.460 6.530 34,000 220,975 6.4993 5.879 5.834 5.879 5.816 5.879 37,765 5.8514 -0.31%
2023-02-09 0 6.550 6.540 6.570 6.470 6.550 23,500 153,435 6.5291 5.897 5.888 5.915 5.825 5.897 26,102 5.8783 1.08%
2023-02-08 0 6.480 6.470 6.510 6.390 6.600 202,500 1,311,835 6.4782 5.834 5.825 5.861 5.753 5.942 224,921 5.8324 0.31%
2023-02-07 0 6.460 6.450 6.500 6.420 6.500 39,500 255,280 6.4628 5.816 5.807 5.852 5.780 5.852 43,874 5.8185 -0.62%
2023-02-06 0 6.500 6.500 6.560 6.470 6.640 41,000 268,755 6.5550 5.852 5.852 5.906 5.825 5.978 45,540 5.9016 -0.15%
2023-02-03 0 6.510 6.510 6.570 6.510 6.580 14,500 95,070 6.5566 5.861 5.861 5.915 5.861 5.924 16,105 5.9030 -1.51%
2023-02-02 0 6.610 6.610 6.620 6.500 6.620 55,000 361,390 6.5707 5.951 5.951 5.960 5.852 5.960 61,090 5.9157 0.61%
2023-02-01 0 6.570 6.520 6.570 6.440 6.610 191,500 1,253,185 6.5440 5.915 5.870 5.915 5.798 5.951 212,704 5.8917 0.61%
2023-01-31 0 6.530 6.530 6.610 6.410 6.610 62,000 407,600 6.5742 5.879 5.879 5.951 5.771 5.951 68,865 5.9188 -1.80%
2023-01-30 0 6.650 6.570 6.690 6.510 6.760 66,500 440,560 6.6250 5.987 5.915 6.023 5.861 6.086 73,863 5.9645 -0.15%
2023-01-27 0 6.660 6.510 7.000 - - 0 0 - 5.996 5.861 6.302 - - 0 - 0.00%
2023-01-26 0 6.660 6.200 7.180 6.580 7.200 1,500 10,190 6.7933 5.996 5.582 6.464 5.924 6.482 1,666 6.1161 1.22%
2023-01-20 0 6.580 6.350 6.860 - - 0 0 - 5.924 5.717 6.176 - - 0 - 0.15%
2023-01-19 0 6.570 6.490 6.890 6.420 6.570 4,000 26,155 6.5388 5.915 5.843 6.203 5.780 5.915 4,443 5.8869 -0.90%
2023-01-18 0 6.630 6.630 6.640 6.630 6.690 19,500 129,180 6.6246 5.969 5.969 5.978 5.969 6.023 21,659 5.9642 -0.45%
2023-01-17 0 6.660 6.440 6.660 6.340 6.730 145,500 956,975 6.5771 5.996 5.798 5.996 5.708 6.059 161,610 5.9215 1.06%
2023-01-16 0 6.590 6.550 6.660 6.500 6.730 332,500 2,192,555 6.5942 5.933 5.897 5.996 5.852 6.059 369,315 5.9368 1.07%
2023-01-13 0 6.520 6.490 6.590 6.300 6.870 55,200 362,113 6.5600 5.870 5.843 5.933 5.672 6.185 61,312 5.9061 1.09%
2023-01-12 0 6.450 6.300 6.460 6.320 6.510 8,000 51,275 6.4094 5.807 5.672 5.816 5.690 5.861 8,886 5.7705 -0.15%
2023-01-11 0 6.460 6.410 6.450 6.400 6.640 188,500 1,225,455 6.5011 5.816 5.771 5.807 5.762 5.978 209,371 5.8530 0.78%
2023-01-10 0 6.410 6.350 6.420 6.340 6.450 146,100 933,233 6.3876 5.771 5.717 5.780 5.708 5.807 162,277 5.7509 -0.16%
2023-01-09 0 6.420 6.400 6.430 6.400 6.450 26,000 166,685 6.4110 5.780 5.762 5.789 5.762 5.807 28,879 5.7719 1.58%
2023-01-06 0 6.320 6.310 6.370 6.290 6.370 6,500 41,085 6.3208 5.690 5.681 5.735 5.663 5.735 7,220 5.6907 0.32%
2023-01-05 0 6.300 6.300 6.350 6.240 6.400 38,600 244,004 6.3213 5.672 5.672 5.717 5.618 5.762 42,874 5.6912 1.61%
2023-01-04 0 6.200 6.200 6.250 6.130 6.260 28,500 176,535 6.1942 5.582 5.582 5.627 5.519 5.636 31,656 5.5767 -0.80%
2023-01-03 0 6.250 6.200 6.250 6.000 6.320 85,900 524,730 6.1086 5.627 5.582 5.627 5.402 5.690 95,411 5.4997 -0.16%
2022-12-30 0 6.260 6.250 6.280 6.230 6.270 29,500 184,210 6.2444 5.636 5.627 5.654 5.609 5.645 32,766 5.6219 -0.32%
2022-12-29 0 6.280 6.280 6.360 6.200 6.390 11,000 69,020 6.2745 5.654 5.654 5.726 5.582 5.753 12,218 5.6491 -1.72%
2022-12-28 0 6.390 6.340 6.390 6.300 6.420 18,000 114,850 6.3806 5.753 5.708 5.753 5.672 5.780 19,993 5.7445 0.63%
2022-12-23 0 6.350 6.300 6.370 6.350 6.370 7,000 44,530 6.3614 5.717 5.672 5.735 5.717 5.735 7,775 5.7273 -1.55%
2022-12-22 0 6.450 6.440 6.490 6.440 6.600 44,500 289,210 6.4991 5.807 5.798 5.843 5.798 5.942 49,427 5.8512 -0.77%
2022-12-21 0 6.500 6.470 6.500 6.420 6.500 11,100 71,681 6.4577 5.852 5.825 5.852 5.780 5.852 12,329 5.8140 1.25%
2022-12-20 0 6.420 6.310 6.420 6.350 6.570 137,500 883,245 6.4236 5.780 5.681 5.780 5.717 5.915 152,724 5.7833 -2.73%
2022-12-19 0 6.600 6.570 6.600 6.380 6.680 76,100 500,611 6.5783 5.942 5.915 5.942 5.744 6.014 84,526 5.9226 0.00%
2022-12-16 0 6.600 6.520 6.600 6.460 6.600 52,500 341,755 6.5096 5.942 5.870 5.942 5.816 5.942 58,313 5.8607 -0.15%
2022-12-15 0 6.610 6.530 6.610 6.430 6.700 68,500 449,690 6.5648 5.951 5.879 5.951 5.789 6.032 76,085 5.9104 -0.60%
2022-12-14 0 6.650 6.620 6.680 6.570 6.700 134,000 889,450 6.6377 5.987 5.960 6.014 5.915 6.032 148,837 5.9760 0.61%
2022-12-13 0 6.610 6.570 6.610 6.470 6.730 130,000 859,980 6.6152 5.951 5.915 5.951 5.825 6.059 144,394 5.9558 1.54%
2022-12-12 0 6.510 6.470 6.520 6.410 6.550 52,000 337,535 6.4911 5.861 5.825 5.870 5.771 5.897 57,758 5.8440 -0.61%
2022-12-09 0 6.550 6.500 6.550 6.440 6.550 151,000 978,925 6.4829 5.897 5.852 5.897 5.798 5.897 167,719 5.8367 1.55%
2022-12-08 0 6.450 6.450 6.460 6.350 6.460 121,500 777,820 6.4018 5.807 5.807 5.816 5.717 5.816 134,953 5.7636 1.10%
2022-12-07 0 6.380 6.350 6.380 6.340 6.620 221,000 1,424,505 6.4457 5.744 5.717 5.744 5.708 5.960 245,470 5.8032 -1.85%
2022-12-06 0 6.500 6.440 6.520 6.360 6.870 417,500 2,729,685 6.5382 5.852 5.798 5.870 5.726 6.185 463,727 5.8864 -0.91%
2022-12-05 0 6.560 6.560 6.590 6.400 6.800 697,500 4,582,880 6.5704 5.906 5.906 5.933 5.762 6.122 774,729 5.9155 -3.39%
2022-12-02 0 6.790 6.730 6.790 6.450 7.460 2,360,400 16,464,250 6.9752 6.113 6.059 6.113 5.807 6.716 2,621,751 6.2799 7.78%
2022-12-01 0 6.300 6.290 6.300 6.260 6.560 114,500 724,545 6.3279 5.672 5.663 5.672 5.636 5.906 127,178 5.6971 1.12%
2022-11-30 0 6.230 6.160 6.250 6.100 6.300 107,000 665,435 6.2190 5.609 5.546 5.627 5.492 5.672 118,847 5.5991 1.80%
2022-11-29 0 6.120 6.080 6.160 6.030 6.130 21,500 130,880 6.0874 5.510 5.474 5.546 5.429 5.519 23,881 5.4806 1.49%
2022-11-28 0 6.030 6.010 6.100 6.000 6.100 19,000 114,805 6.0424 5.429 5.411 5.492 5.402 5.492 21,104 5.4400 -1.15%
2022-11-25 0 6.100 6.090 6.150 6.030 6.110 73,500 444,475 6.0473 5.492 5.483 5.537 5.429 5.501 81,638 5.4445 1.16%
2022-11-24 0 6.030 6.000 6.070 6.000 6.170 33,000 201,495 6.1059 5.429 5.402 5.465 5.402 5.555 36,654 5.4972 -0.82%
2022-11-23 0 6.080 6.000 6.080 5.950 6.080 310,000 1,871,300 6.0365 5.474 5.402 5.474 5.357 5.474 344,324 5.4347 0.33%
2022-11-22 0 6.060 6.010 6.060 5.950 6.060 146,000 874,725 5.9913 5.456 5.411 5.456 5.357 5.456 162,166 5.3940 0.33%
2022-11-21 0 6.040 6.000 6.080 5.990 6.070 26,500 160,470 6.0555 5.438 5.402 5.474 5.393 5.465 29,434 5.4518 -0.82%
2022-11-18 0 6.090 6.010 6.090 6.000 6.150 5,000 30,225 6.0450 5.483 5.411 5.483 5.402 5.537 5,554 5.4424 0.16%
2022-11-17 0 6.080 6.010 6.080 5.860 6.100 39,200 233,649 5.9604 5.474 5.411 5.474 5.276 5.492 43,540 5.3663 -0.82%
2022-11-16 0 6.130 6.130 6.150 6.070 6.150 119,000 727,475 6.1132 5.519 5.519 5.537 5.465 5.537 132,176 5.5038 0.33%
2022-11-15 0 6.110 6.070 6.110 6.050 6.110 71,400 433,943 6.0776 5.501 5.465 5.501 5.447 5.501 79,306 5.4718 0.16%
2022-11-14 0 6.100 6.090 6.150 6.070 6.160 39,900 243,397 6.1002 5.492 5.483 5.537 5.465 5.546 44,318 5.4921 -1.61%
2022-11-11 0 6.200 6.040 6.200 6.040 6.200 30,500 185,755 6.0903 5.582 5.438 5.582 5.438 5.582 33,877 5.4832 1.97%
2022-11-10 0 6.080 5.940 6.080 5.940 6.080 18,500 110,970 5.9984 5.474 5.348 5.474 5.348 5.474 20,548 5.4004 1.33%
2022-11-09 0 6.000 6.000 6.080 5.790 6.290 58,000 347,765 5.9959 5.402 5.402 5.474 5.213 5.663 64,422 5.3982 -1.64%
2022-11-08 0 6.100 6.030 6.110 6.050 6.120 58,000 354,135 6.1058 5.492 5.429 5.501 5.447 5.510 64,422 5.4971 -1.13%
2022-11-07 0 6.170 6.120 6.170 6.080 6.200 12,000 73,670 6.1392 5.555 5.510 5.555 5.474 5.582 13,329 5.5272 0.16%
2022-11-04 0 6.160 6.050 6.160 6.050 6.290 33,500 203,830 6.0845 5.546 5.447 5.546 5.447 5.663 37,209 5.4779 1.82%
2022-11-03 0 6.050 5.950 6.050 6.030 6.050 1,000 6,040 6.0400 5.447 5.357 5.447 5.429 5.447 1,111 5.4379 -0.33%
2022-11-02 0 6.070 5.960 6.070 5.920 6.080 3,000 18,035 6.0117 5.465 5.366 5.465 5.330 5.474 3,332 5.4124 0.83%
2022-11-01 0 6.020 5.910 6.110 6.010 6.120 3,500 21,235 6.0671 5.420 5.321 5.501 5.411 5.510 3,888 5.4623 -1.31%
2022-10-31 0 6.100 5.850 6.100 6.000 6.100 3,500 21,135 6.0386 5.492 5.267 5.492 5.402 5.492 3,888 5.4366 2.01%
2022-10-28 0 5.980 5.860 5.990 5.830 6.000 53,500 316,795 5.9214 5.384 5.276 5.393 5.249 5.402 59,424 5.3311 0.84%
2022-10-27 0 5.930 5.930 6.000 5.880 6.000 21,000 125,245 5.9640 5.339 5.339 5.402 5.294 5.402 23,325 5.3695 -2.31%
2022-10-26 0 6.070 5.820 6.070 5.700 6.360 38,000 224,155 5.8988 5.465 5.240 5.465 5.132 5.726 42,207 5.3108 0.33%
2022-10-25 0 6.050 5.680 6.080 5.640 6.050 26,000 156,180 6.0069 5.447 5.114 5.474 5.078 5.447 28,879 5.4081 3.42%
2022-10-24 0 5.850 5.730 5.900 5.610 6.270 72,500 424,810 5.8594 5.267 5.159 5.312 5.051 5.645 80,527 5.2753 -6.70%
2022-10-21 0 6.270 6.040 6.280 6.210 6.290 1,500 9,355 6.2367 5.645 5.438 5.654 5.591 5.663 1,666 5.6150 0.97%
2022-10-20 0 6.210 6.050 6.220 6.130 6.210 10,000 61,375 6.1375 5.591 5.447 5.600 5.519 5.591 11,107 5.5257 -0.16%
2022-10-19 0 6.220 6.150 6.280 - - 0 0 - 5.600 5.537 5.654 - - 0 - -0.16%
2022-10-18 0 6.230 6.150 6.300 6.160 6.390 14,000 87,990 6.2850 5.609 5.537 5.672 5.546 5.753 15,550 5.6585 1.63%
2022-10-17 0 6.130 6.030 6.400 6.120 6.170 28,000 171,790 6.1354 5.519 5.429 5.762 5.510 5.555 31,100 5.5237 -1.92%
2022-10-14 0 6.250 6.250 6.420 6.200 6.450 23,500 148,475 6.3181 5.627 5.627 5.780 5.582 5.807 26,102 5.6883 0.97%
2022-10-13 0 6.190 6.190 6.280 6.180 6.440 118,000 748,575 6.3439 5.573 5.573 5.654 5.564 5.798 131,065 5.7115 -2.83%
2022-10-12 0 6.370 6.320 6.400 6.300 6.430 39,000 249,010 6.3849 5.735 5.690 5.762 5.672 5.789 43,318 5.7484 -0.78%
2022-10-11 0 6.420 6.240 6.420 6.420 6.420 19,000 121,980 6.4200 5.780 5.618 5.780 5.780 5.780 21,104 5.7800 0.00%
2022-10-10 0 6.420 6.230 6.420 6.150 6.590 15,000 95,615 6.3743 5.780 5.609 5.780 5.537 5.933 16,661 5.7389 -2.43%
2022-10-07 0 6.580 5.900 6.580 - - 0 0 - 5.924 5.312 5.924 - - 0 - 0.00%
2022-10-06 0 6.580 6.000 6.580 - - 0 0 - 5.924 5.402 5.924 - - 0 - -0.15%
2022-10-05 0 6.590 5.950 6.590 5.880 6.590 23,500 142,130 6.0481 5.933 5.357 5.933 5.294 5.933 26,102 5.4452 6.63%
2022-10-03 0 6.180 5.850 6.250 - - 0 0 - 5.564 5.267 5.627 - - 0 - 0.00%
2022-09-30 0 6.180 5.890 6.280 - - 0 0 - 5.564 5.303 5.654 - - 0 - 1.31%
2022-09-29 0 6.100 5.920 6.150 5.850 6.290 9,500 59,035 6.2142 5.492 5.330 5.537 5.267 5.663 10,552 5.5947 -5.43%
2022-09-28 0 6.450 6.280 6.450 6.270 6.570 42,600 271,609 6.3758 5.807 5.654 5.807 5.645 5.915 47,317 5.7402 -2.86%
2022-09-27 0 6.640 6.440 6.640 6.370 6.640 4,000 26,005 6.5013 5.978 5.798 5.978 5.735 5.978 4,443 5.8532 2.47%
2022-09-26 0 6.480 6.280 6.590 6.300 6.650 68,000 442,270 6.5040 5.834 5.654 5.933 5.672 5.987 75,529 5.8556 -2.41%
2022-09-23 0 6.640 6.530 6.640 6.470 6.680 8,500 55,765 6.5606 5.978 5.879 5.978 5.825 6.014 9,441 5.9066 -0.60%
2022-09-22 0 6.680 6.310 6.680 6.520 6.690 11,000 72,345 6.5768 6.014 5.681 6.014 5.870 6.023 12,218 5.9212 -0.60%
2022-09-21 0 6.720 6.440 6.720 6.540 6.720 2,000 13,185 6.5925 6.050 5.798 6.050 5.888 6.050 2,221 5.9353 2.28%
2022-09-20 0 6.570 6.430 6.570 6.520 6.570 15,500 101,610 6.5555 5.915 5.789 5.915 5.870 5.915 17,216 5.9020 0.31%
2022-09-19 0 6.550 6.480 6.550 6.410 6.840 52,000 339,985 6.5382 5.897 5.834 5.897 5.771 6.158 57,758 5.8864 0.61%
2022-09-16 0 6.510 6.460 6.510 6.480 6.590 6,000 39,090 6.5150 5.861 5.816 5.861 5.834 5.933 6,664 5.8655 -0.61%
2022-09-15 0 6.550 6.480 6.550 6.470 6.600 25,000 163,845 6.5538 5.897 5.834 5.897 5.825 5.942 27,768 5.9005 -0.46%
2022-09-14 0 6.580 6.490 6.590 6.460 6.620 30,000 195,410 6.5137 5.924 5.843 5.933 5.816 5.960 33,322 5.8643 -0.30%
2022-09-13 0 6.600 6.560 6.600 6.560 6.720 34,400 229,029 6.6578 5.942 5.906 5.942 5.906 6.050 38,209 5.9941 -2.22%
2022-09-09 0 6.750 6.520 6.750 6.580 6.750 24,000 160,440 6.6850 6.077 5.870 6.077 5.924 6.077 26,657 6.0186 2.12%
2022-09-08 0 6.610 6.590 6.620 6.530 6.700 14,500 95,845 6.6100 5.951 5.933 5.960 5.879 6.032 16,105 5.9511 -0.90%
2022-09-07 0 6.670 6.590 6.670 6.580 6.800 6,100 40,537 6.6454 6.005 5.933 6.005 5.924 6.122 6,775 5.9830 -0.45%
2022-09-06 0 6.700 6.690 6.700 6.580 6.700 30,000 198,480 6.6160 6.032 6.023 6.032 5.924 6.032 33,322 5.9565 1.21%
2022-09-05 0 6.620 6.590 6.620 6.460 6.770 35,100 230,645 6.5711 5.960 5.933 5.960 5.816 6.095 38,986 5.9160 -1.19%
2022-09-02 0 6.700 6.660 6.700 6.580 6.880 18,500 123,125 6.6554 6.032 5.996 6.032 5.924 6.194 20,548 5.9920 -2.05%
2022-09-01 0 6.840 6.750 6.840 6.710 6.840 24,500 166,105 6.7798 6.158 6.077 6.158 6.041 6.158 27,213 6.1039 -0.58%
2022-08-31 0 6.880 6.800 6.880 6.740 6.880 45,000 307,685 6.8374 6.194 6.122 6.194 6.068 6.194 49,983 6.1558 1.18%
2022-08-30 0 6.800 6.660 6.800 6.610 6.890 21,500 145,400 6.7628 6.122 5.996 6.122 5.951 6.203 23,881 6.0886 0.44%
2022-08-29 0 6.770 6.740 6.780 6.630 6.800 33,000 221,985 6.7268 6.095 6.068 6.104 5.969 6.122 36,654 6.0563 -0.29%
2022-08-26 0 6.790 6.700 6.790 6.580 6.800 86,000 577,860 6.7193 6.113 6.032 6.113 5.924 6.122 95,522 6.0495 1.34%
2022-08-25 0 6.700 6.700 6.710 6.530 6.710 110,500 737,140 6.6710 6.032 6.032 6.041 5.879 6.041 122,735 6.0060 0.45%
2022-08-24 0 6.670 6.580 6.670 6.550 6.750 67,000 448,365 6.6920 6.005 5.924 6.005 5.897 6.077 74,418 6.0249 -1.04%
2022-08-23 0 6.740 6.650 6.740 6.660 6.750 16,000 107,270 6.7044 6.068 5.987 6.068 5.996 6.077 17,772 6.0360 -0.15%
2022-08-22 0 6.750 6.720 6.760 6.730 6.780 6,000 40,585 6.7642 6.077 6.050 6.086 6.059 6.104 6,664 6.0899 -0.59%
2022-08-19 0 6.790 6.770 6.800 6.670 6.790 25,000 167,420 6.6968 6.113 6.095 6.122 6.005 6.113 27,768 6.0292 0.30%
2022-08-18 0 6.770 6.720 6.770 6.640 6.990 54,500 370,245 6.7935 6.095 6.050 6.095 5.978 6.293 60,534 6.1163 -0.59%
2022-08-17 0 6.810 6.800 6.870 6.760 6.990 79,500 548,365 6.8977 6.131 6.122 6.185 6.086 6.293 88,302 6.2101 -0.73%
2022-08-16 0 6.860 6.850 6.910 6.710 7.080 127,500 874,360 6.8577 6.176 6.167 6.221 6.041 6.374 141,617 6.1741 -4.72%
2022-08-15 0 7.200 7.060 7.200 6.820 7.270 20,900 148,331 7.0972 6.482 6.356 6.482 6.140 6.545 23,214 6.3897 -2.04%
2022-08-12 0 7.350 7.220 7.350 7.200 7.800 110,400 814,165 7.3747 6.617 6.500 6.617 6.482 7.022 122,624 6.6395 -0.68%
2022-08-11 0 7.400 7.210 7.400 7.020 8.040 132,500 963,910 7.2748 6.662 6.491 6.662 6.320 7.239 147,171 6.5496 -5.73%
2022-08-10 0 7.850 7.320 7.480 6.640 7.920 148,000 1,046,470 7.0707 7.067 6.590 6.734 5.978 7.130 164,387 6.3659 18.22%
2022-08-09 0 6.640 6.540 6.680 6.510 6.510 1,000 6,510 6.5100 5.978 5.888 6.014 5.861 5.861 1,111 5.8610 -0.60%
2022-08-08 0 6.680 6.540 6.680 - - 2,500 16,500 6.6000 6.014 5.888 6.014 - - 2,777 5.9421 0.00%
2022-08-05 0 6.680 6.580 6.680 6.680 6.680 500 3,340 6.6800 6.014 5.924 6.014 6.014 6.014 555 6.0141 0.45%
2022-08-04 0 6.650 6.500 6.680 6.640 6.650 1,500 9,970 6.6467 5.987 5.852 6.014 5.978 5.987 1,666 5.9841 0.76%
2022-08-03 0 6.600 6.450 6.640 6.510 6.600 2,000 13,065 6.5325 5.942 5.807 5.978 5.861 5.942 2,221 5.8813 1.69%
2022-08-02 0 6.490 6.450 6.590 6.490 6.620 9,500 62,520 6.5811 5.843 5.807 5.933 5.843 5.960 10,552 5.9250 -2.99%
2022-08-01 0 6.690 6.610 6.680 6.620 6.710 1,200 7,975 6.6458 6.023 5.951 6.014 5.960 6.041 1,333 5.9833 -0.45%
2022-07-29 0 6.720 6.630 6.750 6.620 6.790 7,400 49,644 6.7086 6.050 5.969 6.077 5.960 6.113 8,219 6.0399 -3.72%
2022-07-28 0 6.980 6.810 6.980 - - 0 0 - 6.284 6.131 6.284 - - 0 - -0.14%
2022-07-27 0 6.990 6.730 6.920 6.780 6.990 2,000 13,665 6.8325 6.293 6.059 6.230 6.104 6.293 2,221 6.1514 0.00%
2022-07-26 0 6.990 6.700 7.050 6.770 6.990 5,000 34,175 6.8350 6.293 6.032 6.347 6.095 6.293 5,554 6.1536 1.30%
2022-07-25 0 6.900 6.720 6.920 - - 0 0 - 6.212 6.050 6.230 - - 0 - 0.00%
2022-07-22 0 6.900 6.760 6.960 6.830 7.020 3,500 24,070 6.8771 6.212 6.086 6.266 6.149 6.320 3,888 6.1916 -1.43%
2022-07-21 0 7.000 7.000 7.020 6.800 7.030 10,000 69,685 6.9685 6.302 6.302 6.320 6.122 6.329 11,107 6.2738 -0.43%
2022-07-20 0 7.030 7.030 7.150 6.570 7.030 51,000 350,190 6.8665 6.329 6.329 6.437 5.915 6.329 56,647 6.1820 3.53%
2022-07-19 0 6.790 6.700 6.890 6.950 6.990 3,500 24,280 6.9371 6.113 6.032 6.203 6.257 6.293 3,888 6.2456 -3.00%
2022-07-18 0 7.000 6.880 7.060 6.500 7.000 143,000 981,395 6.8629 6.302 6.194 6.356 5.852 6.302 158,833 6.1788 6.06%
2022-07-15 0 6.600 6.410 6.600 6.400 6.960 37,500 248,625 6.6300 5.942 5.771 5.942 5.762 6.266 41,652 5.9691 -0.75%
2022-07-14 0 6.650 6.510 6.700 6.510 7.160 79,000 536,080 6.7858 5.987 5.861 6.032 5.861 6.446 87,747 6.1094 1.22%
2022-07-13 0 6.570 6.510 6.570 6.500 6.590 12,000 78,605 6.5504 5.915 5.861 5.915 5.852 5.933 13,329 5.8974 0.00%
2022-07-12 0 6.570 6.460 6.570 6.450 6.590 8,000 51,910 6.4888 5.915 5.816 5.915 5.807 5.933 8,886 5.8419 -1.20%
2022-07-11 0 6.650 6.470 6.650 6.510 6.740 74,500 493,230 6.6205 5.987 5.825 5.987 5.861 6.068 82,749 5.9606 3.10%
2022-07-08 0 6.450 6.410 6.500 6.420 6.600 39,500 255,495 6.4682 5.807 5.771 5.852 5.780 5.942 43,874 5.8234 -1.07%
2022-07-07 0 6.520 6.360 6.520 6.400 6.550 32,000 207,010 6.4691 5.870 5.726 5.870 5.762 5.897 35,543 5.8242 0.93%
2022-07-06 0 6.460 6.460 6.490 6.360 6.500 39,300 251,477 6.3989 5.816 5.816 5.843 5.726 5.852 43,651 5.7610 -1.97%
2022-07-05 0 6.590 6.420 6.590 6.500 6.590 4,000 26,120 6.5300 5.933 5.780 5.933 5.852 5.933 4,443 5.8791 0.92%
2022-07-04 0 6.530 6.530 6.600 6.500 6.700 5,000 33,200 6.6400 5.879 5.879 5.942 5.852 6.032 5,554 5.9781 -2.54%
2022-06-30 0 6.700 6.530 6.700 6.680 6.700 38,500 257,755 6.6949 6.032 5.879 6.032 6.014 6.032 42,763 6.0275 3.08%
2022-06-29 0 6.500 6.460 6.590 6.500 6.770 19,000 126,875 6.6776 5.852 5.816 5.933 5.852 6.095 21,104 6.0120 -1.52%
2022-06-28 0 6.600 6.510 6.600 6.600 6.600 500 3,300 6.6000 5.942 5.861 5.942 5.942 5.942 555 5.9421 0.00%
2022-06-27 0 6.600 6.510 6.690 6.510 6.600 21,500 141,835 6.5970 5.942 5.861 6.023 5.861 5.942 23,881 5.9394 1.54%
2022-06-24 0 6.500 6.500 6.660 6.460 6.650 393,000 2,554,575 6.5002 5.852 5.852 5.996 5.816 5.987 436,514 5.8522 0.62%
2022-06-23 0 6.460 6.400 6.600 6.410 6.700 14,000 91,235 6.5168 5.816 5.762 5.942 5.771 6.032 15,550 5.8672 0.78%
2022-06-22 0 6.410 6.390 6.500 6.340 6.670 4,000 25,800 6.4500 5.771 5.753 5.852 5.708 6.005 4,443 5.8070 -4.04%
2022-06-21 0 6.680 6.410 6.680 - - 0 0 - 6.014 5.771 6.014 - - 0 - -0.15%
2022-06-20 0 6.690 6.390 6.690 6.690 6.760 2,500 16,830 6.7320 6.023 5.753 6.023 6.023 6.086 2,777 6.0609 4.86%
2022-06-17 0 6.380 6.380 6.730 6.380 6.890 4,500 29,555 6.5678 5.744 5.744 6.059 5.744 6.203 4,998 5.9131 -1.85%
2022-06-16 0 6.500 6.400 6.590 6.300 6.500 71,000 456,860 6.4346 5.852 5.762 5.933 5.672 5.852 78,861 5.7932 -1.37%
2022-06-15 0 6.590 6.230 6.590 6.510 6.600 24,000 156,585 6.5244 5.933 5.609 5.933 5.861 5.942 26,657 5.8740 1.23%
2022-06-14 0 6.510 6.370 6.620 6.200 6.760 60,500 379,485 6.2725 5.861 5.735 5.960 5.582 6.086 67,199 5.6472 -3.84%
2022-06-13 0 6.770 6.220 6.780 6.770 6.780 1,000 6,775 6.7750 6.095 5.600 6.104 6.095 6.104 1,111 6.0996 1.04%
2022-06-10 0 6.700 6.340 6.820 - - 0 0 - 6.032 5.708 6.140 - - 0 - 0.00%
2022-06-09 0 6.700 6.600 6.900 6.600 6.700 4,012 26,578 6.6246 6.032 5.942 6.212 5.942 6.032 4,456 5.9642 0.00%
2022-06-08 0 6.700 6.610 6.880 6.700 6.900 17,500 119,050 6.8029 6.032 5.951 6.194 6.032 6.212 19,438 6.1247 -3.87%
2022-06-07 0 6.970 6.620 6.970 6.730 6.990 4,000 27,830 6.9575 6.275 5.960 6.275 6.059 6.293 4,443 6.2639 3.57%
2022-06-06 0 6.730 6.830 6.980 6.730 6.730 500 3,365 6.7300 6.059 6.149 6.284 6.059 6.059 555 6.0591 -1.03%
2022-06-02 0 6.800 6.760 6.800 6.670 6.890 17,000 115,035 6.7668 6.122 6.086 6.122 6.005 6.203 18,882 6.0922 -1.45%
2022-06-01 0 6.900 6.620 6.900 6.440 7.150 9,500 66,155 6.9637 6.212 5.960 6.212 5.798 6.437 10,552 6.2695 -2.00%
2022-05-31 0 7.100 6.700 7.100 6.470 7.200 54,500 380,815 6.9874 6.339 5.982 6.339 5.777 6.428 61,042 6.2386 8.40%
2022-05-30 0 6.550 6.380 6.600 6.360 6.680 28,500 183,495 6.4384 5.848 5.696 5.893 5.678 5.964 31,921 5.7484 2.83%
2022-05-27 0 6.370 6.130 6.650 - - 0 0 - 5.687 5.473 5.937 - - 0 - 0.00%
2022-05-26 0 6.370 6.260 6.460 6.370 6.550 5,000 32,020 6.4040 5.687 5.589 5.768 5.687 5.848 5,600 5.7177 -0.31%
2022-05-25 0 6.390 6.390 6.420 6.150 6.240 4,900 30,160 6.1551 5.705 5.705 5.732 5.491 5.571 5,488 5.4955 0.00%
2022-05-24 0 6.390 6.250 6.490 6.250 6.390 24,000 150,445 6.2685 5.705 5.580 5.794 5.580 5.705 26,881 5.5968 -0.93%
2022-05-23 0 6.450 6.430 6.700 6.320 6.800 95,500 627,550 6.5712 5.759 5.741 5.982 5.643 6.071 106,963 5.8670 -1.83%
2022-05-20 0 6.570 6.500 6.580 6.350 6.570 31,500 205,165 6.5132 5.866 5.803 5.875 5.669 5.866 35,281 5.8152 4.29%
2022-05-19 0 6.300 6.300 6.470 - - 0 0 - 5.625 5.625 5.777 - - 0 - 0.00%
2022-05-18 0 6.300 6.300 6.440 6.300 6.470 13,000 82,210 6.3238 5.625 5.625 5.750 5.625 5.777 14,560 5.6461 0.00%
2022-05-17 0 6.300 6.300 6.430 6.220 6.390 105,500 672,430 6.3737 5.625 5.625 5.741 5.553 5.705 118,163 5.6907 1.29%
2022-05-16 0 6.220 6.100 6.350 6.220 6.350 2,000 12,505 6.2525 5.553 5.446 5.669 5.553 5.669 2,240 5.5824 1.47%
2022-05-13 0 6.130 6.050 6.150 6.050 6.130 10,000 60,705 6.0705 5.473 5.402 5.491 5.402 5.473 11,200 5.4199 0.49%
2022-05-12 0 6.100 6.100 6.130 5.960 6.050 82,500 494,990 5.9999 5.446 5.446 5.473 5.321 5.402 92,403 5.3569 -0.65%
2022-05-11 0 6.140 6.100 6.170 6.010 6.140 4,500 27,420 6.0933 5.482 5.446 5.509 5.366 5.482 5,040 5.4403 0.49%
2022-05-10 0 6.110 5.920 6.110 6.110 6.180 11,000 67,415 6.1286 5.455 5.286 5.455 5.455 5.518 12,320 5.4718 2.35%
2022-05-06 0 5.970 5.970 6.080 5.930 6.000 14,500 86,240 5.9476 5.330 5.330 5.428 5.294 5.357 16,240 5.3102 0.00%
2022-05-05 0 5.970 5.970 6.180 5.970 6.020 14,000 84,280 6.0200 5.330 5.330 5.518 5.330 5.375 15,680 5.3749 -0.50%
2022-05-04 0 6.000 5.500 6.040 - - 0 0 - 5.357 4.911 5.393 - - 0 - 0.00%
2022-05-03 0 6.000 5.940 6.040 6.000 6.000 500 3,000 6.0000 5.357 5.303 5.393 5.357 5.357 560 5.3570 -0.50%
2022-04-29 0 6.030 5.930 6.100 - - 0 0 - 5.384 5.294 5.446 - - 0 - 0.00%
2022-04-28 0 6.030 6.030 6.100 6.030 6.030 1,000 6,030 6.0300 5.384 5.384 5.446 5.384 5.384 1,120 5.3838 -1.15%
2022-04-27 0 6.100 5.910 6.100 5.900 6.140 168,000 992,180 5.9058 5.446 5.277 5.446 5.268 5.482 188,165 5.2729 0.66%
2022-04-26 0 6.060 5.910 6.060 6.100 6.140 22,000 134,025 6.0920 5.411 5.277 5.411 5.446 5.482 24,641 5.4392 3.06%
2022-04-25 0 5.880 5.820 5.970 5.810 5.900 28,000 164,760 5.8843 5.250 5.196 5.330 5.187 5.268 31,361 5.2537 -1.01%
2022-04-22 0 5.940 5.940 6.000 5.900 5.940 11,000 65,150 5.9227 5.303 5.303 5.357 5.268 5.303 12,320 5.2880 0.17%
2022-04-21 0 5.930 5.930 5.990 5.930 5.940 22,500 133,600 5.9378 5.294 5.294 5.348 5.294 5.303 25,201 5.3014 -1.17%
2022-04-20 0 6.000 6.000 6.090 5.990 5.990 6,500 38,935 5.9900 5.357 5.357 5.437 5.348 5.348 7,280 5.3481 0.17%
2022-04-19 0 5.990 5.910 6.020 5.900 6.090 32,900 194,672 5.9171 5.348 5.277 5.375 5.268 5.437 36,849 5.2830 -1.64%
2022-04-14 0 6.090 6.000 6.090 - - 0 0 - 5.437 5.357 5.437 - - 0 - 0.00%
2022-04-13 0 6.090 5.900 6.090 6.050 6.090 2,000 12,160 6.0800 5.437 5.268 5.437 5.402 5.437 2,240 5.4284 0.00%
2022-04-12 0 6.090 6.010 6.090 6.000 6.100 6,500 39,165 6.0254 5.437 5.366 5.437 5.357 5.446 7,280 5.3797 -0.16%
2022-04-11 0 6.100 5.900 6.100 6.010 6.100 3,500 21,165 6.0471 5.446 5.268 5.446 5.366 5.446 3,920 5.3991 -0.65%
2022-04-08 0 6.140 5.700 6.150 - - 0 0 - 5.482 5.089 5.491 - - 0 - 0.00%
2022-04-07 0 6.140 5.970 6.140 5.960 6.150 29,500 178,005 6.0341 5.482 5.330 5.482 5.321 5.491 33,041 5.3874 2.33%
2022-04-06 0 6.000 5.950 6.010 5.950 6.000 57,100 342,135 5.9919 5.357 5.312 5.366 5.312 5.357 63,954 5.3497 0.00%
2022-04-04 0 6.000 6.000 6.500 - - 0 0 - 5.357 5.357 5.803 - - 0 - 0.00%
2022-04-01 0 6.000 6.000 6.100 6.000 6.000 5,500 33,000 6.0000 5.357 5.357 5.446 5.357 5.357 6,160 5.3570 0.00%
2022-03-31 0 6.000 5.950 6.080 - - 0 0 - 5.357 5.312 5.428 - - 0 - 0.00%
2022-03-30 0 6.000 5.860 6.090 - - 0 0 - 5.357 5.232 5.437 - - 0 - 0.00%
2022-03-29 0 6.000 5.800 6.140 5.890 6.240 14,500 86,700 5.9793 5.357 5.178 5.482 5.259 5.571 16,240 5.3385 2.39%
2022-03-28 0 5.860 5.620 5.880 - - 0 0 - 5.232 5.018 5.250 - - 0 - 0.00%
2022-03-25 0 5.860 5.800 5.930 5.750 5.950 17,500 101,735 5.8134 5.232 5.178 5.294 5.134 5.312 19,601 5.1904 -1.18%
2022-03-24 0 5.930 5.810 5.930 5.750 5.870 17,000 98,270 5.7806 5.294 5.187 5.294 5.134 5.241 19,041 5.1611 0.51%
2022-03-23 0 5.900 5.830 5.930 5.900 5.930 16,100 95,325 5.9208 5.268 5.205 5.294 5.268 5.294 18,032 5.2863 -0.17%
2022-03-22 0 5.910 5.860 5.930 5.860 5.940 9,500 56,000 5.8947 5.277 5.232 5.294 5.232 5.303 10,640 5.2630 -0.34%
2022-03-21 0 5.930 5.830 5.930 5.940 5.940 4,500 26,550 5.9000 5.294 5.205 5.294 5.303 5.303 5,040 5.2677 1.02%
2022-03-18 0 5.870 5.790 5.950 5.860 5.970 3,500 20,680 5.9086 5.241 5.170 5.312 5.232 5.330 3,920 5.2754 1.38%
2022-03-17 0 5.790 5.780 5.980 5.790 5.990 8,500 49,330 5.8035 5.170 5.161 5.339 5.170 5.348 9,520 5.1816 2.30%
2022-03-16 0 5.660 5.660 5.900 5.510 5.980 5,000 28,110 5.6220 5.053 5.053 5.268 4.920 5.339 5,600 5.0195 0.53%
2022-03-15 0 5.630 5.630 5.930 5.630 5.760 103,200 585,885 5.6772 5.027 5.027 5.294 5.027 5.143 115,587 5.0688 -6.01%
2022-03-14 0 5.990 5.730 6.030 - - 0 0 - 5.348 5.116 5.384 - - 0 - 0.00%
2022-03-11 0 5.990 5.780 6.090 5.990 5.990 2,500 14,975 5.9900 5.348 5.161 5.437 5.348 5.348 2,800 5.3481 0.00%
2022-03-10 0 5.990 5.810 5.990 5.860 6.000 77,000 455,730 5.9186 5.348 5.187 5.348 5.232 5.357 86,242 5.2843 1.01%
2022-03-09 0 5.930 5.700 5.930 5.550 6.020 35,000 199,535 5.7010 5.294 5.089 5.294 4.955 5.375 39,201 5.0900 0.51%
2022-03-08 0 5.900 5.850 5.950 5.900 5.900 11,000 64,900 5.9000 5.268 5.223 5.312 5.268 5.268 12,320 5.2677 -0.84%
2022-03-07 0 5.950 5.900 5.950 5.950 6.040 10,500 62,770 5.9781 5.312 5.268 5.312 5.312 5.393 11,760 5.3374 -2.30%
2022-03-04 0 6.090 5.980 6.090 5.890 6.150 8,000 47,845 5.9806 5.437 5.339 5.437 5.259 5.491 8,960 5.3397 -1.14%
2022-03-03 0 6.160 6.110 6.160 - - 0 0 - 5.500 5.455 5.500 - - 0 - -0.65%
2022-03-02 0 6.200 6.130 6.240 6.130 6.330 4,000 24,850 6.2125 5.536 5.473 5.571 5.473 5.652 4,480 5.5467 0.16%
2022-03-01 0 6.190 6.150 6.170 6.110 6.350 20,500 126,735 6.1822 5.527 5.491 5.509 5.455 5.669 22,961 5.5197 -2.52%
2022-02-28 0 6.350 6.160 6.350 6.450 6.500 4,000 25,970 6.4925 5.669 5.500 5.669 5.759 5.803 4,480 5.7967 2.09%
2022-02-25 0 6.220 6.220 6.340 6.100 6.420 44,000 271,420 6.1686 5.553 5.553 5.661 5.446 5.732 49,281 5.5076 -0.16%
2022-02-24 0 6.230 6.230 6.510 6.200 6.540 25,000 161,120 6.4448 5.562 5.562 5.812 5.536 5.839 28,001 5.7541 -5.03%
2022-02-23 0 6.560 6.550 6.710 6.410 6.650 4,000 26,220 6.5550 5.857 5.848 5.991 5.723 5.937 4,480 5.8525 -0.91%
2022-02-22 0 6.620 6.620 6.890 6.610 6.990 7,500 51,360 6.8480 5.911 5.911 6.152 5.902 6.241 8,400 6.1141 -4.47%
2022-02-21 0 6.930 6.800 6.920 - - 0 0 - 6.187 6.071 6.178 - - 0 - 0.00%
2022-02-18 0 6.930 6.500 6.930 - - 0 0 - 6.187 5.803 6.187 - - 0 - -0.43%
2022-02-17 0 6.960 6.500 6.960 - - 0 0 - 6.214 5.803 6.214 - - 0 - -0.14%
2022-02-16 0 6.970 6.430 6.970 - - 0 0 - 6.223 5.741 6.223 - - 0 - -0.57%
2022-02-15 0 7.010 6.520 7.020 6.790 7.050 7,100 48,354 6.8104 6.259 5.821 6.268 6.062 6.294 7,952 6.0806 1.01%
2022-02-14 0 6.940 6.840 7.000 6.940 7.000 46,000 321,160 6.9817 6.196 6.107 6.250 6.196 6.250 51,521 6.2335 -2.66%
2022-02-11 0 7.130 6.700 7.140 7.000 7.150 2,500 17,650 7.0600 6.366 5.982 6.375 6.250 6.384 2,800 6.3034 -0.28%
2022-02-10 0 7.150 7.000 7.150 7.090 7.190 24,000 171,810 7.1588 6.384 6.250 6.384 6.330 6.419 26,881 6.3916 0.99%
2022-02-09 0 7.080 6.820 7.090 7.050 7.080 14,000 99,075 7.0768 6.321 6.089 6.330 6.294 6.321 15,680 6.3184 0.57%
2022-02-08 0 7.040 7.040 7.120 7.010 7.180 21,000 148,465 7.0698 6.286 6.286 6.357 6.259 6.411 23,521 6.3121 0.43%
2022-02-07 0 7.010 7.010 7.060 6.990 7.090 31,500 220,935 7.0138 6.259 6.259 6.303 6.241 6.330 35,281 6.2622 -2.37%
2022-02-04 0 7.180 7.010 7.180 - - 0 0 - 6.411 6.259 6.411 - - 0 - 0.00%
2022-01-31 0 7.180 7.060 7.180 7.000 7.190 9,500 67,735 7.1300 6.411 6.303 6.411 6.250 6.419 10,640 6.3659 -0.14%
2022-01-28 0 7.190 6.990 7.190 - - 0 0 - 6.419 6.241 6.419 - - 0 - 0.00%
2022-01-27 0 7.190 6.930 7.190 7.000 7.200 608,600 4,354,799 7.1554 6.419 6.187 6.419 6.250 6.428 681,651 6.3886 0.98%
2022-01-26 0 7.120 7.030 7.130 7.030 7.130 1,048,000 7,437,555 7.0969 6.357 6.277 6.366 6.277 6.366 1,173,792 6.3363 1.71%
2022-01-25 0 7.000 6.800 7.010 6.980 7.000 51,300 358,760 6.9934 6.250 6.071 6.259 6.232 6.250 57,458 6.2439 -0.57%
2022-01-24 0 7.040 6.950 7.130 6.850 7.150 33,700 236,447 7.0162 6.286 6.205 6.366 6.116 6.384 37,745 6.2643 -1.54%
2022-01-21 0 7.150 7.010 7.150 7.160 7.180 66,000 473,750 7.1780 6.384 6.259 6.384 6.393 6.411 73,922 6.4088 0.28%
2022-01-20 0 7.130 7.020 7.130 6.900 7.150 386,500 2,731,325 7.0668 6.366 6.268 6.366 6.161 6.384 432,892 6.3095 1.86%
2022-01-19 0 7.000 6.990 7.000 6.900 7.190 1,714,500 12,258,695 7.1500 6.250 6.241 6.250 6.161 6.419 1,920,292 6.3838 2.64%
2022-01-18 0 6.820 6.820 7.110 6.800 7.120 97,000 688,105 7.0939 6.089 6.089 6.348 6.071 6.357 108,643 6.3336 -1.59%
2022-01-17 0 6.930 6.650 7.020 6.930 7.000 33,500 233,795 6.9790 6.187 5.937 6.268 6.187 6.250 37,521 6.2310 -1.00%
2022-01-14 0 7.000 6.970 7.000 6.960 7.180 1,737,000 12,216,635 7.0332 6.250 6.223 6.250 6.214 6.411 1,945,493 6.2795 0.29%
2022-01-13 0 6.980 6.910 6.980 6.890 7.020 121,600 849,621 6.9870 6.232 6.169 6.232 6.152 6.268 136,196 6.2382 0.00%
2022-01-12 0 6.980 6.860 6.980 6.600 6.980 77,000 526,905 6.8429 6.232 6.125 6.232 5.893 6.232 86,242 6.1096 2.95%
2022-01-11 0 6.780 6.650 6.790 6.600 6.780 28,500 191,975 6.7360 6.053 5.937 6.062 5.893 6.053 31,921 6.0141 0.59%
2022-01-10 0 6.740 6.580 6.750 6.370 6.750 20,000 131,395 6.5698 6.018 5.875 6.027 5.687 6.027 22,401 5.8657 1.81%
2022-01-07 0 6.620 6.490 6.620 6.300 6.620 218,500 1,423,525 6.5150 5.911 5.794 5.911 5.625 5.911 244,727 5.8168 4.91%
2022-01-06 0 6.310 6.310 6.330 6.140 6.330 261,600 1,626,134 6.2161 5.634 5.634 5.652 5.482 5.652 293,000 5.5499 4.64%
2022-01-05 0 6.030 5.980 6.030 6.000 6.050 112,500 676,425 6.0127 5.384 5.339 5.384 5.357 5.402 126,003 5.3683 0.33%
2022-01-04 0 6.010 6.000 6.080 6.000 6.200 112,400 682,055 6.0681 5.366 5.357 5.428 5.357 5.536 125,891 5.4178 0.17%
2022-01-03 0 6.000 5.900 6.100 5.900 6.000 164,000 978,565 5.9669 5.357 5.268 5.446 5.268 5.357 183,685 5.3274 1.35%
2021-12-31 0 5.920 5.910 6.200 5.900 5.900 2,000 11,800 5.9000 5.286 5.277 5.536 5.268 5.268 2,240 5.2677 -1.82%
2021-12-30 0 6.030 5.410 6.020 6.030 6.040 4,000 24,130 6.0325 5.384 4.830 5.375 5.384 5.393 4,480 5.3860 -0.17%
2021-12-29 0 6.040 5.920 6.220 - - 0 0 - 5.393 5.286 5.553 - - 0 - 0.00%
2021-12-28 0 6.040 6.040 6.130 6.010 6.380 100,000 614,790 6.1479 5.393 5.393 5.473 5.366 5.696 112,003 5.4890 -2.58%
2021-12-24 0 6.200 6.020 6.200 5.950 6.200 34,500 207,445 6.0129 5.536 5.375 5.536 5.312 5.536 38,641 5.3685 1.31%
2021-12-23 0 6.120 6.120 6.240 6.090 6.680 355,000 2,237,855 6.3038 5.464 5.464 5.571 5.437 5.964 397,611 5.6283 1.66%
2021-12-22 0 6.020 5.960 6.020 5.910 6.040 289,500 1,722,090 5.9485 5.375 5.321 5.375 5.277 5.393 324,249 5.3110 0.17%
2021-12-21 0 6.010 5.950 6.040 5.950 6.040 24,500 146,350 5.9735 5.366 5.312 5.393 5.312 5.393 27,441 5.3333 1.86%
2021-12-20 0 5.900 5.870 5.950 5.900 6.100 219,700 1,306,607 5.9472 5.268 5.241 5.312 5.268 5.446 246,071 5.3099 -2.96%
2021-12-17 0 6.080 5.950 6.080 5.930 6.130 31,000 185,105 5.9711 5.428 5.312 5.428 5.294 5.473 34,721 5.3312 0.50%
2021-12-16 0 6.050 5.980 6.070 5.910 6.130 65,000 388,905 5.9832 5.402 5.339 5.419 5.277 5.473 72,802 5.3420 0.33%
2021-12-15 0 6.030 6.030 6.050 5.900 6.360 135,000 821,675 6.0865 5.384 5.384 5.402 5.268 5.678 151,204 5.4342 -0.82%
2021-12-14 0 6.080 5.960 6.110 5.860 6.200 119,500 723,605 6.0553 5.428 5.321 5.455 5.232 5.536 133,844 5.4063 -3.80%
2021-12-13 0 6.320 6.320 6.460 6.300 6.680 279,000 1,797,700 6.4434 5.643 5.643 5.768 5.625 5.964 312,489 5.7529 -5.53%
2021-12-10 0 6.690 6.550 6.690 6.190 7.630 1,153,800 7,708,594 6.6810 5.973 5.848 5.973 5.527 6.812 1,292,291 5.9651 11.50%
2021-12-09 0 6.000 5.960 6.090 5.950 6.090 3,500 20,945 5.9843 5.357 5.321 5.437 5.312 5.437 3,920 5.3430 -2.60%
2021-12-08 0 6.160 5.960 6.160 5.890 6.190 19,000 113,180 5.9568 5.500 5.321 5.500 5.259 5.527 21,281 5.3185 4.41%
2021-12-07 0 5.900 5.900 5.940 5.800 5.900 120,500 709,385 5.8870 5.268 5.268 5.303 5.178 5.268 134,964 5.2561 1.72%
2021-12-06 0 5.800 5.710 5.850 5.800 5.950 23,000 133,875 5.8207 5.178 5.098 5.223 5.178 5.312 25,761 5.1969 -2.68%
2021-12-03 0 5.960 5.870 6.010 5.950 6.010 130,000 773,825 5.9525 5.321 5.241 5.366 5.312 5.366 145,604 5.3146 0.17%
2021-12-02 0 5.950 5.840 5.950 5.600 6.010 55,600 330,545 5.9451 5.312 5.214 5.312 5.000 5.366 62,274 5.3079 -1.65%
2021-12-01 0 6.050 5.950 6.050 6.060 6.090 2,500 15,210 6.0840 5.402 5.312 5.402 5.411 5.437 2,800 5.4320 1.68%
2021-11-30 0 5.950 5.950 5.980 5.950 6.020 85,000 505,685 5.9492 5.312 5.312 5.339 5.312 5.375 95,203 5.3117 -1.00%
2021-11-29 0 6.010 5.950 6.010 5.950 6.010 70,000 416,955 5.9565 5.366 5.312 5.366 5.312 5.366 78,402 5.3182 1.01%
2021-11-26 0 5.950 5.870 6.060 5.950 6.150 111,202 661,186 5.9458 5.312 5.241 5.411 5.312 5.491 124,550 5.3086 -0.83%
2021-11-25 0 6.000 6.000 6.010 5.870 6.010 54,200 322,180 5.9443 5.357 5.357 5.366 5.241 5.366 60,706 5.3072 -0.66%
2021-11-24 0 6.040 5.960 6.040 5.950 6.040 27,000 161,135 5.9680 5.393 5.321 5.393 5.312 5.393 30,241 5.3284 -0.17%
2021-11-23 0 6.050 6.020 6.050 6.000 6.140 48,500 292,985 6.0409 5.402 5.375 5.402 5.357 5.482 54,321 5.3935 -2.26%
2021-11-22 0 6.190 6.140 6.200 5.960 6.230 377,200 2,316,972 6.1426 5.527 5.482 5.536 5.321 5.562 422,476 5.4843 4.03%
2021-11-19 0 5.950 5.950 5.970 5.880 5.970 22,500 133,580 5.9369 5.312 5.312 5.330 5.250 5.330 25,201 5.3006 -0.34%
2021-11-18 0 5.970 5.970 6.060 5.950 6.080 67,000 400,490 5.9775 5.330 5.330 5.411 5.312 5.428 75,042 5.3369 -3.86%
2021-11-17 0 6.210 6.100 6.210 5.790 6.240 278,500 1,664,015 5.9749 5.544 5.446 5.544 5.170 5.571 311,929 5.3346 5.25%
2021-11-16 0 5.900 5.900 5.920 5.720 5.900 696,500 4,066,255 5.8381 5.268 5.268 5.286 5.107 5.268 780,101 5.2125 4.61%
2021-11-15 0 5.640 5.640 5.760 5.640 5.840 165,500 949,080 5.7346 5.036 5.036 5.143 5.036 5.214 185,365 5.1201 0.00%
2021-11-12 0 5.640 5.590 5.650 5.560 5.640 12,600 70,282 5.5779 5.036 4.991 5.045 4.964 5.036 14,112 4.9802 -0.88%
2021-11-11 0 5.690 5.680 5.690 5.600 5.830 127,000 720,425 5.6726 5.080 5.071 5.080 5.000 5.205 142,244 5.0647 -4.69%
2021-11-10 0 5.970 5.770 5.890 5.870 5.970 5,500 32,365 5.8845 5.330 5.152 5.259 5.241 5.330 6,160 5.2539 -1.32%
2021-11-09 0 6.050 5.840 6.050 5.830 6.050 9,000 52,935 5.8817 5.402 5.214 5.402 5.205 5.402 10,080 5.2513 1.34%
2021-11-08 0 5.970 5.830 5.970 - - 0 0 - 5.330 5.205 5.330 - - 0 - -0.33%
2021-11-05 0 5.990 5.870 5.990 5.850 5.990 13,000 76,500 5.8846 5.348 5.241 5.348 5.223 5.348 14,560 5.2540 0.84%
2021-11-04 0 5.940 5.940 6.040 5.940 6.060 24,000 144,475 6.0198 5.303 5.303 5.393 5.303 5.411 26,881 5.3747 -0.83%
2021-11-03 0 5.990 5.880 5.990 5.810 6.010 8,500 50,485 5.9394 5.348 5.250 5.348 5.187 5.366 9,520 5.3029 1.01%
2021-11-02 0 5.930 5.840 5.960 5.810 6.070 13,500 79,300 5.8741 5.294 5.214 5.321 5.187 5.419 15,120 5.2446 1.19%
2021-11-01 0 5.860 5.800 5.870 5.790 5.900 21,500 124,975 5.8128 5.232 5.178 5.241 5.170 5.268 24,081 5.1899 -0.51%
2021-10-29 0 5.890 5.760 5.890 5.670 6.300 213,400 1,259,795 5.9034 5.259 5.143 5.259 5.062 5.625 239,015 5.2708 4.06%
2021-10-28 0 5.660 5.480 5.660 5.450 5.660 9,200 51,402 5.5872 5.053 4.893 5.053 4.866 5.053 10,304 4.9884 -0.88%
2021-10-27 0 5.710 5.660 5.710 5.680 5.720 22,000 125,160 5.6891 5.098 5.053 5.098 5.071 5.107 24,641 5.0794 0.18%
2021-10-26 0 5.700 5.620 5.710 5.630 5.700 18,215 102,757 5.6413 5.089 5.018 5.098 5.027 5.089 20,401 5.0368 0.35%
2021-10-25 0 5.680 5.630 5.680 - - 0 0 - 5.071 5.027 5.071 - - 0 - 0.00%
2021-10-22 0 5.680 5.630 5.690 5.580 5.680 21,000 117,695 5.6045 5.071 5.027 5.080 4.982 5.071 23,521 5.0039 0.00%
2021-10-21 0 5.680 5.570 5.680 5.690 5.690 4,500 25,550 5.6778 5.071 4.973 5.071 5.080 5.080 5,040 5.0693 0.18%
2021-10-20 0 5.670 5.580 5.670 5.600 5.670 1,500 8,435 5.6233 5.062 4.982 5.062 5.000 5.062 1,680 5.0207 0.35%
2021-10-19 0 5.650 5.600 5.690 - - 0 0 - 5.045 5.000 5.080 - - 0 - 0.00%
2021-10-18 0 5.650 5.650 5.680 - - 500 2,845 5.6900 5.045 5.045 5.071 - - 560 5.0802 0.00%
2021-10-15 0 5.650 5.650 5.660 5.550 5.660 40,000 224,490 5.6123 5.045 5.045 5.053 4.955 5.053 44,801 5.0108 0.00%
2021-10-12 0 5.650 5.510 5.700 5.590 5.650 26,000 145,640 5.6015 5.045 4.920 5.089 4.991 5.045 29,121 5.0012 -1.05%
2021-10-11 0 5.710 5.630 5.710 5.610 5.620 3,500 19,655 5.6157 5.098 5.027 5.098 5.009 5.018 3,920 5.0139 0.53%
2021-10-08 0 5.680 5.640 5.770 5.680 5.680 11,000 62,510 5.6827 5.071 5.036 5.152 5.071 5.071 12,320 5.0737 0.53%
2021-10-07 0 5.650 5.610 6.000 - - 0 0 - 5.045 5.009 5.357 - - 0 - 0.00%
2021-10-06 0 5.650 5.640 6.180 5.620 5.620 1,000 5,620 5.6200 5.045 5.036 5.518 5.018 5.018 1,120 5.0177 -3.42%
2021-10-05 0 5.850 5.610 5.850 - - 0 0 - 5.223 5.009 5.223 - - 0 - 0.00%
2021-10-04 0 5.850 5.610 5.850 - - 0 0 - 5.223 5.009 5.223 - - 0 - -0.68%
2021-09-30 0 5.890 5.610 5.890 - - 0 0 - 5.259 5.009 5.259 - - 0 - 1.73%
2021-09-29 0 5.790 5.610 5.930 - - 0 0 - 5.170 5.009 5.294 - - 0 - 0.00%
2021-09-28 0 5.790 5.690 5.790 5.760 5.790 9,000 52,030 5.7811 5.170 5.080 5.170 5.143 5.170 10,080 5.1616 0.00%
2021-09-27 0 5.790 5.670 5.770 5.650 5.790 5,000 28,710 5.7420 5.170 5.062 5.152 5.045 5.170 5,600 5.1266 0.17%
2021-09-24 0 5.780 5.600 5.780 5.610 5.670 8,500 48,010 5.6482 5.161 5.000 5.161 5.009 5.062 9,520 5.0429 3.03%
2021-09-23 0 5.610 5.570 5.630 5.610 5.660 1,000 5,635 5.6350 5.009 4.973 5.027 5.009 5.053 1,120 5.0311 1.63%
2021-09-21 0 5.520 5.520 5.560 - - 0 0 - 4.928 4.928 4.964 - - 0 - 1.85%
2021-09-20 0 5.420 5.000 5.550 5.540 5.560 7,500 41,630 5.5507 4.839 4.464 4.955 4.946 4.964 8,400 4.9558 -4.58%
2021-09-17 0 5.680 5.550 5.720 5.720 5.720 500 2,860 5.7200 5.071 4.955 5.107 5.107 5.107 560 5.1070 -0.70%
2021-09-16 0 5.720 5.550 5.780 5.720 5.790 3,000 17,320 5.7733 5.107 4.955 5.161 5.107 5.170 3,360 5.1546 -1.04%
2021-09-15 0 5.780 5.690 5.780 5.700 5.890 72,000 417,705 5.8015 5.161 5.080 5.161 5.089 5.259 80,642 5.1797 0.87%
2021-09-14 0 5.730 5.700 5.730 5.640 5.950 42,500 243,410 5.7273 5.116 5.089 5.116 5.036 5.312 47,601 5.1135 0.00%
2021-09-13 0 5.730 5.610 5.740 5.550 5.730 78,600 439,867 5.5963 5.116 5.009 5.125 4.955 5.116 88,034 4.9965 0.70%
2021-09-10 0 5.690 5.620 5.690 5.580 5.700 7,000 39,195 5.5993 5.080 5.018 5.080 4.982 5.089 7,840 4.9992 -0.35%
2021-09-09 0 5.710 5.570 5.750 5.740 5.740 2,500 14,350 5.7400 5.098 4.973 5.134 5.125 5.125 2,800 5.1249 -1.04%
2021-09-08 0 5.770 5.640 5.800 5.640 5.770 2,000 11,355 5.6775 5.152 5.036 5.178 5.036 5.152 2,240 5.0691 0.52%
2021-09-07 0 5.740 5.680 5.760 5.680 5.750 8,500 48,375 5.6912 5.125 5.071 5.143 5.071 5.134 9,520 5.0813 0.35%
2021-09-06 0 5.720 5.650 5.740 5.650 5.790 5,500 31,295 5.6900 5.107 5.045 5.125 5.045 5.170 6,160 5.0802 1.06%
2021-09-03 0 5.660 5.660 5.750 5.660 5.750 33,000 188,090 5.6997 5.053 5.053 5.134 5.053 5.134 36,961 5.0889 -2.41%
2021-09-02 0 5.800 5.650 5.850 5.560 5.840 29,500 169,860 5.7580 5.178 5.045 5.223 4.964 5.214 33,041 5.1409 1.40%
2021-09-01 0 5.720 5.600 5.720 5.560 5.740 6,500 36,760 5.6554 5.107 5.000 5.107 4.964 5.125 7,280 5.0493 0.35%
2021-08-31 0 5.700 5.590 5.720 5.550 5.720 6,100 34,653 5.6808 5.089 4.991 5.107 4.955 5.107 6,832 5.0720 0.00%
2021-08-30 0 5.700 5.700 5.740 5.580 5.610 63,500 355,520 5.5987 5.089 5.089 5.125 4.982 5.009 71,122 4.9987 0.53%
2021-08-27 0 5.670 5.690 5.700 5.570 5.780 23,500 134,680 5.7311 5.062 5.080 5.089 4.973 5.161 26,321 5.1169 -1.73%
2021-08-26 0 5.770 5.770 5.800 5.730 5.820 25,200 144,931 5.7512 5.152 5.152 5.178 5.116 5.196 28,225 5.1349 0.00%
2021-08-25 0 5.770 5.710 5.780 - - 0 0 - 5.152 5.098 5.161 - - 0 - 0.00%
2021-08-24 0 5.770 5.720 5.780 5.700 5.950 55,500 318,910 5.7461 5.152 5.107 5.161 5.089 5.312 62,162 5.1303 -0.52%
2021-08-23 0 5.800 5.800 5.870 5.790 5.900 39,500 229,885 5.8199 5.178 5.178 5.241 5.170 5.268 44,241 5.1962 -0.17%
2021-08-20 0 5.810 5.600 5.810 5.590 5.810 65,000 364,260 5.6040 5.187 5.000 5.187 4.991 5.187 72,802 5.0034 -0.85%
2021-08-19 0 5.860 5.770 5.900 5.750 5.860 2,000 11,680 5.8400 5.232 5.152 5.268 5.134 5.232 2,240 5.2141 0.00%
2021-08-18 0 5.860 5.840 5.930 5.810 5.860 6,500 37,850 5.8231 5.232 5.214 5.294 5.187 5.232 7,280 5.1990 0.34%
2021-08-17 0 5.840 5.840 5.980 5.840 5.990 16,500 97,965 5.9373 5.214 5.214 5.339 5.214 5.348 18,481 5.3010 -2.34%
2021-08-16 0 5.980 5.890 6.000 5.840 5.990 33,000 196,240 5.9467 5.339 5.259 5.357 5.214 5.348 36,961 5.3094 1.36%
2021-08-13 0 5.900 5.890 6.060 5.900 5.950 83,400 492,750 5.9083 5.268 5.259 5.411 5.268 5.312 93,411 5.2751 -0.84%
2021-08-12 0 5.950 5.880 5.980 5.880 6.100 63,500 374,745 5.9015 5.312 5.250 5.339 5.250 5.446 71,122 5.2690 -0.17%
2021-08-11 0 5.960 5.880 5.960 5.870 5.960 37,500 221,765 5.9137 5.321 5.250 5.321 5.241 5.321 42,001 5.2800 -1.81%
2021-08-10 0 6.070 5.890 6.240 - - 500 3,035 6.0700 5.419 5.259 5.571 - - 560 5.4195 0.00%
2021-08-09 0 6.070 6.000 6.180 6.070 6.250 9,500 58,870 6.1968 5.419 5.357 5.518 5.419 5.580 10,640 5.5327 -1.30%
2021-08-06 0 6.150 5.890 6.150 - - 0 0 - 5.491 5.259 5.491 - - 0 - 0.00%
2021-08-05 0 6.150 5.900 6.150 5.860 6.170 13,000 77,255 5.9427 5.491 5.268 5.491 5.232 5.509 14,560 5.3058 -0.49%
2021-08-04 0 6.180 6.000 6.180 6.180 6.190 10,000 61,805 6.1805 5.518 5.357 5.518 5.518 5.527 11,200 5.5182 0.00%
2021-08-03 0 6.180 6.000 6.180 6.080 6.240 79,500 485,685 6.1092 5.518 5.357 5.518 5.428 5.571 89,042 5.4545 1.64%
2021-08-02 0 6.080 6.080 6.100 5.900 6.080 56,000 333,370 5.9530 5.428 5.428 5.446 5.268 5.428 62,722 5.3151 2.18%
2021-07-30 0 5.950 5.810 5.990 5.820 6.030 6,000 35,175 5.8625 5.312 5.187 5.348 5.196 5.384 6,720 5.2342 0.17%
2021-07-29 0 5.940 5.940 5.980 5.700 5.980 113,500 662,730 5.8390 5.303 5.303 5.339 5.089 5.339 127,123 5.2133 3.85%
2021-07-28 0 5.720 5.600 5.720 5.540 5.680 53,000 295,060 5.5672 5.107 5.000 5.107 4.946 5.071 59,362 4.9706 0.53%
2021-07-27 0 5.690 5.660 5.700 5.700 6.010 179,000 1,028,070 5.7434 5.080 5.053 5.089 5.089 5.366 200,485 5.1279 -4.53%
2021-07-26 0 5.960 5.960 6.010 5.840 6.100 363,500 2,169,680 5.9689 5.321 5.321 5.366 5.214 5.446 407,131 5.3292 1.53%
2021-07-23 0 5.870 5.820 5.880 5.900 5.920 5,500 32,550 5.9182 5.241 5.196 5.250 5.268 5.286 6,160 5.2839 -0.68%
2021-07-22 0 5.910 5.830 5.910 5.810 5.910 179,000 1,044,605 5.8358 5.277 5.205 5.277 5.187 5.277 200,485 5.2104 1.20%
2021-07-21 0 5.840 5.830 5.880 5.800 5.870 47,500 277,370 5.8394 5.214 5.205 5.250 5.178 5.241 53,201 5.2136 -1.18%
2021-07-20 0 5.910 5.800 5.920 5.650 5.900 78,000 449,695 5.7653 5.277 5.178 5.286 5.045 5.268 87,362 5.1475 0.17%
2021-07-19 0 5.900 5.900 5.990 5.820 6.110 145,000 864,350 5.9610 5.268 5.268 5.348 5.196 5.455 162,404 5.3222 -5.60%
2021-07-16 0 6.250 6.150 6.260 6.000 6.280 179,000 1,108,360 6.1920 5.580 5.491 5.589 5.357 5.607 200,485 5.5284 -0.64%
2021-07-15 0 6.290 6.160 6.290 6.180 6.290 6,500 40,370 6.2108 5.616 5.500 5.616 5.518 5.616 7,280 5.5452 -1.10%
2021-07-14 0 6.360 6.210 6.360 6.190 6.390 51,100 321,808 6.2976 5.678 5.544 5.678 5.527 5.705 57,234 5.6227 -0.47%
2021-07-13 0 6.390 6.390 6.550 6.390 6.590 24,500 159,150 6.4959 5.705 5.705 5.848 5.705 5.884 27,441 5.7998 0.31%
2021-07-12 0 6.370 6.320 6.390 6.290 6.890 100,000 635,885 6.3589 5.687 5.643 5.705 5.616 6.152 112,003 5.6774 1.59%
2021-07-09 0 6.270 6.260 6.400 6.260 6.300 50,000 313,665 6.2733 5.598 5.589 5.714 5.589 5.625 56,002 5.6010 -2.34%
2021-07-08 0 6.420 6.310 6.410 6.300 6.470 135,000 857,835 6.3543 5.732 5.634 5.723 5.625 5.777 151,204 5.6734 -3.17%
2021-07-07 0 6.630 6.500 6.640 6.500 6.900 124,000 817,795 6.5951 5.919 5.803 5.928 5.803 6.161 138,884 5.8883 2.16%
2021-07-06 0 6.490 6.370 6.500 6.410 6.500 29,000 188,020 6.4834 5.794 5.687 5.803 5.723 5.803 32,481 5.7886 -1.96%
2021-07-05 0 6.620 6.450 6.620 6.420 6.690 116,500 754,065 6.4727 5.911 5.759 5.911 5.732 5.973 130,484 5.7790 -2.36%
2021-07-02 0 6.780 6.550 6.780 6.530 6.870 332,500 2,204,890 6.6312 6.053 5.848 6.053 5.830 6.134 372,410 5.9206 -2.59%
2021-06-30 0 6.960 6.900 6.960 6.840 6.940 39,000 268,995 6.8973 6.214 6.161 6.214 6.107 6.196 43,681 6.1581 0.29%
2021-06-29 0 6.940 6.760 6.940 6.750 6.950 152,500 1,039,865 6.8188 6.196 6.036 6.196 6.027 6.205 170,805 6.0880 -1.42%
2021-06-28 0 7.040 6.820 7.040 6.970 6.970 18,600 129,175 6.9449 6.286 6.089 6.286 6.223 6.223 20,833 6.2006 1.00%
2021-06-25 0 6.970 6.850 6.970 6.800 7.200 170,100 1,178,756 6.9298 6.223 6.116 6.223 6.071 6.428 190,517 6.1871 -2.38%
2021-06-24 0 7.140 7.000 7.140 6.930 7.190 70,600 494,077 6.9983 6.375 6.250 6.375 6.187 6.419 79,074 6.2483 -1.38%
2021-06-23 0 7.240 7.130 7.240 7.100 7.240 35,000 249,785 7.1367 6.464 6.366 6.464 6.339 6.464 39,201 6.3719 1.69%
2021-06-22 0 7.120 7.120 7.240 7.120 7.260 34,000 245,620 7.2241 6.357 6.357 6.464 6.357 6.482 38,081 6.4499 -1.79%
2021-06-21 0 7.250 7.100 7.250 7.060 7.290 280,000 2,035,235 7.2687 6.473 6.339 6.473 6.303 6.509 313,609 6.4897 -0.14%
2021-06-18 0 7.260 7.160 7.260 7.110 7.270 56,000 401,205 7.1644 6.482 6.393 6.482 6.348 6.491 62,722 6.3966 0.83%
2021-06-17 0 7.200 7.150 7.200 7.110 7.450 1,421,000 10,499,200 7.3886 6.428 6.384 6.428 6.348 6.652 1,591,563 6.5968 -1.64%
2021-06-16 0 7.320 7.230 7.320 7.140 7.320 170,000 1,234,745 7.2632 6.536 6.455 6.536 6.375 6.536 190,405 6.4848 0.27%
2021-06-15 0 7.300 7.220 7.300 7.030 7.350 606,500 4,428,995 7.3025 6.518 6.446 6.518 6.277 6.562 679,299 6.5200 1.11%
2021-06-11 0 7.220 7.100 7.220 7.110 7.240 40,000 285,100 7.1275 6.446 6.339 6.446 6.348 6.464 44,801 6.3637 0.00%
2021-06-10 0 7.220 7.080 7.220 6.910 7.280 1,134,500 8,192,950 7.2216 6.446 6.321 6.446 6.169 6.500 1,270,675 6.4477 2.70%
2021-06-09 0 7.030 7.020 7.120 6.970 7.150 84,100 590,061 7.0162 6.277 6.268 6.357 6.223 6.384 94,195 6.2643 -1.68%
2021-06-08 0 7.150 7.030 7.150 7.020 7.220 227,000 1,614,060 7.1104 6.384 6.277 6.384 6.268 6.446 254,247 6.3484 -1.65%
2021-06-07 0 7.270 7.210 7.270 7.080 7.280 863,200 6,200,418 7.1831 6.491 6.437 6.491 6.321 6.500 966,810 6.4133 0.55%
2021-06-04 0 7.230 7.190 7.230 7.080 7.380 1,046,600 7,570,702 7.2336 6.455 6.419 6.455 6.321 6.589 1,172,224 6.4584 2.55%
2021-06-03 0 7.050 7.000 7.050 6.860 7.150 1,100,500 7,688,045 6.9860 6.294 6.250 6.294 6.125 6.384 1,232,594 6.2373 2.47%
2021-06-02 0 6.880 6.760 6.870 6.570 6.920 377,000 2,537,875 6.7318 6.143 6.036 6.134 5.866 6.178 422,252 6.0103 4.40%
2021-06-01 0 6.590 6.510 6.590 6.500 6.600 46,000 301,660 6.5578 5.884 5.812 5.884 5.803 5.893 51,521 5.8550 0.30%
2021-05-31 0 6.570 6.440 6.580 6.420 6.520 75,500 489,105 6.4782 5.866 5.750 5.875 5.732 5.821 84,562 5.7840 -0.15%
2021-05-28 0 6.580 6.480 6.580 6.490 6.600 122,700 802,652 6.5416 5.875 5.786 5.875 5.794 5.893 137,428 5.8405 -1.05%
2021-05-27 0 6.650 6.590 6.650 6.580 6.780 203,000 1,355,265 6.6762 5.937 5.884 5.937 5.875 6.053 227,366 5.9607 -0.89%
2021-05-26 0 6.710 6.700 6.710 6.630 6.730 11,000 73,150 6.6500 5.991 5.982 5.991 5.919 6.009 12,320 5.9373 -0.30%
2021-05-25 0 6.730 6.620 6.730 6.610 6.770 84,000 558,830 6.6527 6.009 5.911 6.009 5.902 6.044 94,083 5.9398 -0.30%
2021-05-24 0 6.750 6.710 6.750 6.630 6.770 29,200 196,117 6.7163 6.027 5.991 6.027 5.919 6.044 32,705 5.9966 0.45%
2021-05-21 0 6.720 6.680 6.720 6.600 6.720 41,000 273,280 6.6654 6.000 5.964 6.000 5.893 6.000 45,921 5.9511 -0.59%
2021-05-20 0 6.760 6.750 6.760 6.680 6.780 67,600 453,768 6.7125 6.036 6.027 6.036 5.964 6.053 75,714 5.9932 0.15%
2021-05-18 0 6.750 6.710 6.750 6.460 6.800 133,000 890,125 6.6927 6.027 5.991 6.027 5.768 6.071 148,964 5.9754 0.90%
2021-05-17 0 6.690 6.650 6.690 6.570 6.690 151,000 1,000,170 6.6236 5.973 5.937 5.973 5.866 5.973 169,125 5.9138 -0.15%
2021-05-14 0 6.700 6.690 6.700 6.540 6.700 164,200 1,084,953 6.6075 5.982 5.973 5.982 5.839 5.982 183,909 5.8994 1.98%
2021-05-13 0 6.570 6.490 6.570 6.370 6.660 294,500 1,902,225 6.4592 5.866 5.794 5.866 5.687 5.946 329,849 5.7670 -0.45%
2021-05-12 0 6.660 6.660 6.690 6.510 6.830 639,500 4,256,225 6.6556 5.892 5.892 5.919 5.760 6.043 722,813 5.8884 0.45%
2021-05-11 0 6.630 6.590 6.630 6.400 6.870 1,242,000 8,218,145 6.6169 5.866 5.830 5.866 5.662 6.078 1,403,806 5.8542 5.41%
2021-05-10 0 6.290 6.240 6.290 6.000 6.350 300,500 1,864,980 6.2063 5.565 5.521 5.565 5.308 5.618 339,649 5.4909 4.83%
2021-05-07 0 6.000 6.000 6.070 5.810 6.060 196,000 1,168,295 5.9607 5.308 5.308 5.370 5.140 5.362 221,535 5.2736 0.50%
2021-05-06 0 5.970 5.920 5.970 5.870 6.100 190,500 1,130,230 5.9330 5.282 5.238 5.282 5.193 5.397 215,318 5.2491 2.58%
2021-05-05 0 5.820 5.820 5.930 5.820 6.060 25,000 148,705 5.9482 5.149 5.149 5.246 5.149 5.362 28,257 5.2626 -3.80%
2021-05-04 0 6.050 6.050 6.280 6.020 6.210 22,000 133,355 6.0616 5.353 5.353 5.556 5.326 5.494 24,866 5.3629 0.17%
2021-05-03 0 6.040 6.040 6.280 6.040 6.050 2,500 15,115 6.0460 5.344 5.344 5.556 5.344 5.353 2,826 5.3491 -3.97%
2021-04-30 0 6.290 6.180 6.300 6.150 6.290 19,000 117,685 6.1939 5.565 5.468 5.574 5.441 5.565 21,475 5.4800 -0.16%
2021-04-29 0 6.300 6.210 6.310 6.240 6.370 35,500 222,850 6.2775 5.574 5.494 5.583 5.521 5.636 40,125 5.5539 -1.10%
2021-04-28 0 6.370 6.370 6.410 6.280 6.540 506,500 3,260,850 6.4380 5.636 5.636 5.671 5.556 5.786 572,486 5.6959 1.27%
2021-04-27 0 6.290 6.240 6.290 6.220 6.530 601,000 3,805,765 6.3324 5.565 5.521 5.565 5.503 5.777 679,297 5.6025 -3.68%
2021-04-26 0 6.530 6.500 6.530 6.460 6.750 522,000 3,446,500 6.6025 5.777 5.751 5.777 5.715 5.972 590,005 5.8415 -4.39%
2021-04-23 0 6.830 6.710 6.830 6.650 6.900 641,500 4,306,645 6.7134 6.043 5.937 6.043 5.884 6.105 725,074 5.9396 -0.87%
2021-04-22 0 6.890 6.860 6.890 6.710 7.070 230,000 1,576,515 6.8544 6.096 6.069 6.096 5.937 6.255 259,964 6.0644 -1.01%
2021-04-21 0 6.960 6.780 6.960 6.710 7.490 1,607,000 11,070,845 6.8891 6.158 5.999 6.158 5.937 6.627 1,816,358 6.0951 -1.42%
2021-04-20 0 7.060 7.020 7.060 6.510 7.150 2,895,500 20,226,225 6.9854 6.246 6.211 6.246 5.760 6.326 3,272,722 6.1802 7.62%
2021-04-19 0 6.560 6.520 6.560 6.450 6.790 904,100 5,957,265 6.5892 5.804 5.768 5.804 5.707 6.007 1,021,885 5.8297 -3.39%
2021-04-16 0 6.790 6.790 6.820 6.770 7.200 834,500 5,732,445 6.8693 6.007 6.007 6.034 5.990 6.370 943,217 6.0775 -4.63%
2021-04-15 0 7.120 7.110 7.120 7.060 8.100 1,367,500 10,117,035 7.3982 6.299 6.290 6.299 6.246 7.166 1,545,656 6.5455 -10.78%
2021-04-14 0 7.980 7.970 7.980 6.960 8.450 3,583,800 28,586,434 7.9766 7.060 7.051 7.060 6.158 7.476 4,050,692 7.0572 13.03%
2021-04-13 0 7.060 6.830 7.060 6.760 7.060 199,000 1,368,490 6.8768 6.246 6.043 6.246 5.981 6.246 224,925 6.0842 0.28%
2021-04-12 0 7.040 6.950 7.040 6.710 7.390 895,500 6,308,290 7.0444 6.229 6.149 6.229 5.937 6.538 1,012,164 6.2325 1.73%
2021-04-09 0 6.920 6.830 6.920 6.600 6.920 597,500 4,063,505 6.8008 6.122 6.043 6.122 5.839 6.122 675,341 6.0170 5.49%
2021-04-08 0 6.560 6.560 6.590 6.520 6.990 206,000 1,376,590 6.6825 5.804 5.804 5.830 5.768 6.184 232,837 5.9122 -4.37%
2021-04-07 0 6.860 6.860 6.890 6.750 7.260 871,500 6,102,270 7.0020 6.069 6.069 6.096 5.972 6.423 985,038 6.1950 2.69%
2021-04-01 0 6.680 6.590 6.680 6.390 6.980 447,500 2,990,935 6.6837 5.910 5.830 5.910 5.653 6.175 505,800 5.9133 5.20%
2021-03-31 0 6.350 6.310 6.350 6.300 6.500 33,800 216,064 6.3924 5.618 5.583 5.618 5.574 5.751 38,203 5.6556 -0.94%
2021-03-30 0 6.410 6.410 6.500 6.250 6.400 35,500 224,360 6.3200 5.671 5.671 5.751 5.530 5.662 40,125 5.5915 0.47%
2021-03-29 0 6.380 6.370 6.380 6.260 6.540 94,500 599,545 6.3444 5.645 5.636 5.645 5.538 5.786 106,811 5.6131 -0.62%
2021-03-26 0 6.420 6.410 6.420 6.300 6.490 28,500 182,850 6.4158 5.680 5.671 5.680 5.574 5.742 32,213 5.6763 -0.16%
2021-03-25 0 6.430 6.270 6.430 6.260 6.430 59,500 374,135 6.2880 5.689 5.547 5.689 5.538 5.689 67,252 5.5632 2.06%
2021-03-24 0 6.300 6.250 6.300 6.260 6.390 50,000 315,655 6.3131 5.574 5.530 5.574 5.538 5.653 56,514 5.5854 0.48%
2021-03-23 0 6.270 6.240 6.420 6.270 6.430 91,500 581,465 6.3548 5.547 5.521 5.680 5.547 5.689 103,420 5.6223 -2.64%
2021-03-22 0 6.440 6.430 6.560 6.350 6.570 64,000 413,935 6.4677 5.698 5.689 5.804 5.618 5.813 72,338 5.7222 0.00%
2021-03-19 0 6.440 6.400 6.490 6.270 6.560 93,000 604,095 6.4956 5.698 5.662 5.742 5.547 5.804 105,116 5.7469 -0.31%
2021-03-18 0 6.460 6.460 6.510 6.410 6.560 101,200 654,287 6.4653 5.715 5.715 5.760 5.671 5.804 114,384 5.7201 -0.92%
2021-03-17 0 6.520 6.460 6.530 6.390 6.560 27,500 178,540 6.4924 5.768 5.715 5.777 5.653 5.804 31,083 5.7440 -0.31%
2021-03-16 0 6.540 6.480 6.560 6.400 6.560 19,000 123,730 6.5121 5.786 5.733 5.804 5.662 5.804 21,475 5.7615 0.15%
2021-03-15 0 6.530 6.370 6.540 6.310 6.540 58,000 371,990 6.4136 5.777 5.636 5.786 5.583 5.786 65,556 5.6744 -0.15%
2021-03-12 0 6.540 6.410 6.540 6.380 6.540 26,000 168,445 6.4787 5.786 5.671 5.786 5.645 5.786 29,387 5.7319 0.77%
2021-03-11 0 6.490 6.430 6.500 6.300 6.490 94,500 606,110 6.4139 5.742 5.689 5.751 5.574 5.742 106,811 5.6746 0.62%
2021-03-10 0 6.450 6.320 6.460 6.240 6.580 50,500 324,175 6.4193 5.707 5.592 5.715 5.521 5.822 57,079 5.6794 2.06%
2021-03-09 0 6.320 6.250 6.320 6.240 6.370 38,000 239,110 6.2924 5.592 5.530 5.592 5.521 5.636 42,951 5.5671 -0.47%
2021-03-08 0 6.350 6.300 6.350 6.300 6.460 166,000 1,059,505 6.3826 5.618 5.574 5.618 5.574 5.715 187,626 5.6469 -1.24%
2021-03-05 0 6.430 6.430 6.480 6.370 6.510 124,500 803,000 6.4498 5.689 5.689 5.733 5.636 5.760 140,720 5.7064 -0.92%
2021-03-04 0 6.490 6.470 6.490 6.460 6.670 113,000 741,650 6.5633 5.742 5.724 5.742 5.715 5.901 127,721 5.8068 -1.07%
2021-03-03 0 6.560 6.560 6.600 6.540 6.650 41,000 270,025 6.5860 5.804 5.804 5.839 5.786 5.884 46,341 5.8269 -1.20%
2021-03-02 0 6.640 6.480 6.640 6.450 6.790 112,100 734,525 6.5524 5.875 5.733 5.875 5.707 6.007 126,704 5.7972 -0.15%
2021-03-01 0 6.650 6.640 6.730 6.620 6.740 41,500 276,175 6.6548 5.884 5.875 5.954 5.857 5.963 46,907 5.8878 0.76%
2021-02-26 0 6.600 6.510 6.600 6.450 6.750 229,600 1,504,784 6.5539 5.839 5.760 5.839 5.707 5.972 259,512 5.7985 -3.23%
2021-02-25 0 6.820 6.820 6.840 6.810 7.060 161,500 1,112,495 6.8885 6.034 6.034 6.052 6.025 6.246 182,540 6.0945 -2.01%
2021-02-24 0 6.960 6.850 6.960 6.840 7.140 195,000 1,354,220 6.9447 6.158 6.060 6.158 6.052 6.317 220,404 6.1443 -2.25%
2021-02-23 0 7.120 7.120 7.190 7.060 7.220 75,000 534,020 7.1203 6.299 6.299 6.361 6.246 6.388 84,771 6.2996 -0.14%
2021-02-22 0 7.130 7.100 7.130 7.120 7.270 166,000 1,195,830 7.2038 6.308 6.282 6.308 6.299 6.432 187,626 6.3735 -0.83%
2021-02-19 0 7.190 7.170 7.250 7.010 7.260 162,500 1,159,875 7.1377 6.361 6.344 6.414 6.202 6.423 183,670 6.3150 2.13%
2021-02-18 0 7.040 7.020 7.050 7.000 7.180 307,500 2,170,270 7.0578 6.229 6.211 6.237 6.193 6.352 347,561 6.2443 -1.68%
2021-02-17 0 7.160 7.180 7.240 7.090 7.180 67,000 476,040 7.1051 6.335 6.352 6.406 6.273 6.352 75,729 6.2861 -0.97%
2021-02-16 0 7.230 7.230 7.420 7.140 7.230 47,000 338,085 7.1933 6.397 6.397 6.565 6.317 6.397 53,123 6.3642 0.70%
2021-02-11 0 7.180 7.110 7.310 - - 200 1,418 7.0900 6.352 6.290 6.467 - - 226 6.2728 0.00%
2021-02-10 0 7.180 7.150 7.190 7.110 7.390 15,000 107,740 7.1827 6.352 6.326 6.361 6.290 6.538 16,954 6.3548 0.42%
2021-02-09 0 7.150 7.150 7.180 7.000 7.180 26,500 188,310 7.1060 6.326 6.326 6.352 6.193 6.352 29,952 6.2870 -0.28%
2021-02-08 0 7.170 7.170 7.230 7.010 8.050 863,800 6,354,574 7.3565 6.344 6.344 6.397 6.202 7.122 976,335 6.5086 -8.19%
2021-02-05 0 7.810 7.760 7.860 7.200 8.330 1,238,500 9,849,355 7.9526 6.910 6.866 6.954 6.370 7.370 1,399,850 7.0360 7.72%
2021-02-04 0 7.250 7.200 7.250 7.290 7.490 29,500 218,575 7.4093 6.414 6.370 6.414 6.450 6.627 33,343 6.5553 -2.16%
2021-02-03 0 7.410 7.310 7.410 7.190 7.410 55,000 402,635 7.3206 6.556 6.467 6.556 6.361 6.556 62,165 6.4768 2.49%
2021-02-02 0 7.230 7.230 7.390 7.180 7.450 57,500 420,150 7.3070 6.397 6.397 6.538 6.352 6.591 64,991 6.4647 -0.14%
2021-02-01 0 7.240 7.250 7.300 7.190 7.740 162,700 1,187,470 7.2985 6.406 6.414 6.459 6.361 6.848 183,896 6.4573 0.42%
2021-01-29 0 7.210 7.130 7.240 7.000 7.560 57,000 414,375 7.2697 6.379 6.308 6.406 6.193 6.689 64,426 6.4318 -2.30%
2021-01-28 0 7.380 7.350 7.380 7.360 7.820 98,500 748,515 7.5991 6.529 6.503 6.529 6.512 6.919 111,332 6.7232 -2.77%
2021-01-27 0 7.590 7.500 7.590 7.440 7.650 95,000 711,700 7.4916 6.715 6.636 6.715 6.582 6.768 107,376 6.6281 1.74%
2021-01-26 0 7.460 7.300 7.450 7.210 7.470 93,500 688,975 7.3687 6.600 6.459 6.591 6.379 6.609 105,681 6.5194 0.81%
2021-01-25 0 7.400 7.350 7.400 7.400 7.700 89,000 667,270 7.4974 6.547 6.503 6.547 6.547 6.812 100,595 6.6332 -4.76%
2021-01-22 0 7.770 7.600 7.770 7.570 7.780 111,000 854,425 7.6975 6.874 6.724 6.874 6.697 6.883 125,461 6.8103 0.65%
2021-01-21 0 7.720 7.710 7.800 7.540 7.780 143,000 1,100,215 7.6938 6.830 6.821 6.901 6.671 6.883 161,630 6.8070 1.05%
2021-01-20 0 7.640 7.600 7.730 7.350 7.940 375,300 2,879,741 7.6732 6.759 6.724 6.839 6.503 7.025 424,194 6.7887 4.37%
2021-01-19 0 7.320 7.310 7.400 7.250 7.700 133,500 988,285 7.4029 6.476 6.467 6.547 6.414 6.812 150,892 6.5496 0.97%
2021-01-18 0 7.250 7.160 7.250 7.150 7.270 44,000 316,455 7.1922 6.414 6.335 6.414 6.326 6.432 49,732 6.3632 -0.82%
2021-01-15 0 7.310 7.290 7.310 7.170 7.320 35,500 256,215 7.2173 6.467 6.450 6.467 6.344 6.476 40,125 6.3854 3.10%
2021-01-14 0 7.090 7.100 7.280 7.090 7.350 46,500 336,120 7.2284 6.273 6.282 6.441 6.273 6.503 52,558 6.3952 -1.53%
2021-01-13 0 7.200 7.200 7.250 7.190 7.350 67,500 488,005 7.2297 6.370 6.370 6.414 6.361 6.503 76,294 6.3964 0.00%
2021-01-12 0 7.200 7.170 7.240 7.020 7.270 60,000 427,140 7.1190 6.370 6.344 6.406 6.211 6.432 67,817 6.2984 -1.37%
2021-01-11 0 7.300 7.180 7.300 7.200 7.300 26,000 187,760 7.2215 6.459 6.352 6.459 6.370 6.459 29,387 6.3892 0.00%
2021-01-08 0 7.300 7.270 7.420 7.160 7.410 52,500 385,405 7.3410 6.459 6.432 6.565 6.335 6.556 59,340 6.4949 0.55%
2021-01-07 0 7.260 7.260 7.290 7.240 7.500 76,100 555,980 7.3059 6.423 6.423 6.450 6.406 6.636 86,014 6.4638 -2.29%
2021-01-06 0 7.430 7.370 7.430 7.150 7.760 196,000 1,455,820 7.4277 6.574 6.521 6.574 6.326 6.866 221,535 6.5715 -2.62%
2021-01-05 0 7.630 7.530 7.630 7.520 7.630 150,500 1,140,875 7.5806 6.751 6.662 6.751 6.653 6.751 170,107 6.7068 1.46%
2021-01-04 0 7.520 7.450 7.530 7.400 7.560 97,500 728,260 7.4693 6.653 6.591 6.662 6.547 6.689 110,202 6.6084 0.94%
2020-12-31 0 7.450 7.430 7.480 7.380 7.610 70,000 518,865 7.4124 6.591 6.574 6.618 6.529 6.733 79,119 6.5580 0.00%
2020-12-30 0 7.450 7.470 7.610 7.450 7.790 69,500 521,490 7.5035 6.591 6.609 6.733 6.591 6.892 78,554 6.6386 -2.61%
2020-12-29 0 7.650 7.560 7.680 7.530 7.750 13,000 99,005 7.6158 6.768 6.689 6.795 6.662 6.857 14,694 6.7380 -0.65%
2020-12-28 0 7.700 7.500 7.700 7.500 7.890 158,700 1,208,245 7.6134 6.812 6.636 6.812 6.636 6.981 179,375 6.7359 -1.03%
2020-12-24 0 7.780 7.770 7.780 7.750 8.100 297,101 2,373,195 7.9878 6.883 6.874 6.883 6.857 7.166 335,807 7.0671 -1.14%
2020-12-23 0 7.870 7.870 7.880 7.790 8.030 560,200 4,474,725 7.9877 6.963 6.963 6.972 6.892 7.104 633,182 7.0670 1.03%
2020-12-22 0 7.790 7.780 7.850 7.770 8.260 170,500 1,349,005 7.9121 6.892 6.883 6.945 6.874 7.308 192,712 7.0001 -5.80%
2020-12-21 0 8.270 8.230 8.270 8.180 8.310 409,400 3,393,320 8.2885 7.317 7.281 7.317 7.237 7.352 462,736 7.3332 0.00%
2020-12-18 0 8.270 8.170 8.270 8.110 8.390 607,500 5,024,200 8.2703 7.317 7.228 7.317 7.175 7.423 686,644 7.3170 -0.12%
2020-12-17 0 8.280 8.290 8.300 8.160 8.330 1,177,800 9,761,279 8.2877 7.326 7.334 7.343 7.219 7.370 1,331,242 7.3325 -0.24%
2020-12-16 0 8.300 8.200 8.300 8.000 8.340 2,600,500 21,582,570 8.2994 7.343 7.255 7.343 7.078 7.379 2,939,289 7.3428 0.97%
2020-12-15 0 8.220 8.060 8.220 8.140 8.330 62,500 515,130 8.2421 7.273 7.131 7.273 7.202 7.370 70,642 7.2921 -2.95%
2020-12-14 0 8.470 8.290 8.480 8.270 8.480 15,000 125,675 8.3783 7.494 7.334 7.503 7.317 7.503 16,954 7.4126 -0.59%
2020-12-11 0 8.520 8.460 8.520 8.330 8.750 1,132,000 9,592,590 8.4740 7.538 7.485 7.538 7.370 7.741 1,279,475 7.4973 0.35%
2020-12-10 0 8.490 8.440 8.500 8.370 8.900 1,263,500 11,092,995 8.7796 7.511 7.467 7.520 7.405 7.874 1,428,107 7.7676 -4.82%
2020-12-09 0 8.920 8.860 8.950 8.800 9.000 1,527,000 13,689,770 8.9651 7.892 7.839 7.918 7.786 7.963 1,725,935 7.9318 1.36%
2020-12-08 0 8.800 8.500 8.980 8.360 9.250 2,007,100 17,976,724 8.9566 7.786 7.520 7.945 7.396 8.184 2,268,582 7.9242 4.51%
2020-12-07 0 8.420 8.400 8.540 8.200 8.480 187,000 1,561,540 8.3505 7.449 7.432 7.556 7.255 7.503 211,362 7.3880 0.36%
2020-12-04 0 8.390 8.390 8.500 8.360 8.630 80,000 681,330 8.5166 7.423 7.423 7.520 7.396 7.635 90,422 7.5350 -4.33%
2020-12-03 0 8.770 8.630 8.850 8.490 8.890 31,500 274,415 8.7116 7.759 7.635 7.830 7.511 7.865 35,604 7.7075 0.80%
2020-12-02 0 8.700 8.570 8.700 8.170 8.800 41,000 347,900 8.4854 7.697 7.582 7.697 7.228 7.786 46,341 7.5073 -3.23%
2020-12-01 0 8.990 8.830 8.990 8.710 9.300 69,000 621,490 9.0071 7.954 7.812 7.954 7.706 8.228 77,989 7.9689 0.11%
2020-11-30 0 8.980 8.800 8.980 8.980 9.460 199,500 1,835,575 9.2009 7.945 7.786 7.945 7.945 8.370 225,491 8.1404 -0.11%
2020-11-27 0 8.990 8.920 8.990 8.460 9.290 420,500 3,774,435 8.9761 7.954 7.892 7.954 7.485 8.219 475,282 7.9415 3.10%
2020-11-26 0 8.720 8.610 8.720 8.020 9.990 578,500 5,290,160 9.1446 7.715 7.618 7.715 7.096 8.839 653,866 8.0906 6.60%
2020-11-25 0 8.180 8.160 8.260 8.180 8.380 111,000 919,940 8.2877 7.237 7.219 7.308 7.237 7.414 125,461 7.3325 0.12%
2020-11-24 0 8.170 8.020 8.170 8.050 8.260 37,100 302,657 8.1579 7.228 7.096 7.228 7.122 7.308 41,933 7.2176 -0.37%
2020-11-23 0 8.200 8.200 8.340 8.180 8.390 182,500 1,517,360 8.3143 7.255 7.255 7.379 7.237 7.423 206,276 7.3560 0.61%
2020-11-20 0 8.150 8.150 8.160 8.030 8.320 118,200 971,250 8.2170 7.211 7.211 7.219 7.104 7.361 133,599 7.2699 -0.37%
2020-11-19 0 8.180 8.180 8.260 7.960 8.310 94,000 766,865 8.1581 7.237 7.237 7.308 7.043 7.352 106,246 7.2178 2.38%
2020-11-18 0 7.990 7.930 7.990 7.800 8.000 89,500 709,555 7.9280 7.069 7.016 7.069 6.901 7.078 101,160 7.0142 2.44%
2020-11-17 0 7.800 7.720 7.790 7.700 7.800 35,000 270,985 7.7424 6.901 6.830 6.892 6.812 6.901 39,560 6.8500 -0.26%
2020-11-16 0 7.820 7.780 7.820 7.750 7.830 17,500 136,245 7.7854 6.919 6.883 6.919 6.857 6.927 19,780 6.8881 0.51%
2020-11-13 0 7.780 7.760 7.850 7.660 7.900 249,000 1,950,090 7.8317 6.883 6.866 6.945 6.777 6.989 281,439 6.9290 -2.99%
2020-11-12 0 8.020 7.950 8.020 7.610 8.030 83,600 665,624 7.9620 7.096 7.034 7.096 6.733 7.104 94,491 7.0443 3.35%
2020-11-11 0 7.760 7.760 7.880 7.760 8.100 150,500 1,186,420 7.8832 6.866 6.866 6.972 6.866 7.166 170,107 6.9746 -1.52%
2020-11-10 0 7.880 7.810 7.950 7.720 7.960 91,000 714,265 7.8491 6.972 6.910 7.034 6.830 7.043 102,855 6.9444 -0.38%
2020-11-09 0 7.910 7.910 7.980 7.810 8.040 207,000 1,640,175 7.9236 6.998 6.998 7.060 6.910 7.113 233,968 7.0103 0.25%
2020-11-06 0 7.890 7.890 8.000 7.890 8.160 60,500 483,895 7.9983 6.981 6.981 7.078 6.981 7.219 68,382 7.0764 0.00%
2020-11-05 0 7.890 7.890 7.990 7.710 8.140 100,000 787,780 7.8778 6.981 6.981 7.069 6.821 7.202 113,028 6.9698 -0.38%
2020-11-04 0 7.920 7.920 7.960 7.910 8.100 86,800 693,764 7.9927 7.007 7.007 7.043 6.998 7.166 98,108 7.0714 -1.25%
2020-11-03 0 8.020 7.980 8.020 7.870 8.100 180,500 1,453,560 8.0530 7.096 7.060 7.096 6.963 7.166 204,015 7.1248 1.65%
2020-11-02 0 7.890 7.780 7.910 7.700 7.910 116,500 910,555 7.8159 6.981 6.883 6.998 6.812 6.998 131,677 6.9150 1.41%
2020-10-30 0 7.780 7.780 7.800 7.710 7.990 171,400 1,343,469 7.8382 6.883 6.883 6.901 6.821 7.069 193,730 6.9348 -0.26%
2020-10-29 0 7.800 7.800 7.920 7.710 8.100 113,000 894,985 7.9202 6.901 6.901 7.007 6.821 7.166 127,721 7.0073 -1.76%
2020-10-28 0 7.940 7.910 7.940 7.800 8.300 212,500 1,688,435 7.9456 7.025 6.998 7.025 6.901 7.343 240,184 7.0298 -2.58%
2020-10-27 0 8.150 8.080 8.150 7.800 9.150 1,179,900 9,878,960 8.3727 7.211 7.149 7.211 6.901 8.095 1,333,616 7.4077 5.30%
2020-10-23 0 7.740 7.740 7.800 7.660 8.490 337,000 2,645,940 7.8515 6.848 6.848 6.901 6.777 7.511 380,904 6.9465 -3.49%
2020-10-22 0 8.020 8.020 8.050 7.560 8.480 540,500 4,394,140 8.1298 7.096 7.096 7.122 6.689 7.503 610,916 7.1927 2.30%
2020-10-21 0 7.840 7.780 7.840 7.700 8.180 220,900 1,735,427 7.8562 6.936 6.883 6.936 6.812 7.237 249,679 6.9506 -0.13%
2020-10-20 0 7.850 7.800 7.850 7.800 8.200 430,000 3,427,375 7.9706 6.945 6.901 6.945 6.901 7.255 486,020 7.0519 0.26%
2020-10-19 0 7.830 7.830 7.840 7.530 9.350 763,500 6,264,865 8.2055 6.927 6.927 6.936 6.662 8.272 862,968 7.2597 -13.67%
2020-10-16 0 9.070 9.070 9.100 8.940 10.50 1,355,900 13,134,673 9.6871 8.025 8.025 8.051 7.910 9.290 1,532,545 8.5705 3.89%
2020-10-15 0 8.730 8.730 8.880 8.520 10.08 858,600 7,907,128 9.2093 7.724 7.724 7.856 7.538 8.918 970,457 8.1478 -12.70%
2020-10-14 0 10.00 9.980 10.04 7.200 15.50 4,395,000 46,306,263 10.536 8.847 8.830 8.883 6.370 13.71 4,967,574 9.3217 59.74%
2020-10-12 0 6.260 6.250 6.550 6.170 7.010 59,500 395,380 6.6450 5.538 5.530 5.795 5.459 6.202 67,252 5.8791 -5.15%
2020-10-09 0 6.600 6.420 6.600 6.800 6.800 2,000 13,600 6.8000 5.839 5.680 5.839 6.016 6.016 2,261 6.0162 0.00%
2020-10-08 0 6.600 6.250 6.600 6.600 6.600 1,900 12,376 6.5137 5.839 5.530 5.839 5.839 5.839 2,148 5.7629 -0.30%
2020-10-07 0 6.620 6.620 7.000 6.600 6.660 1,900 12,384 6.5179 5.857 5.857 6.193 5.839 5.892 2,148 5.7666 2.48%
2020-10-06 0 6.460 6.450 6.700 6.200 6.460 6,000 38,550 6.4250 5.715 5.707 5.928 5.485 5.715 6,782 5.6844 -4.44%
2020-10-05 0 6.760 6.450 6.760 - - 0 0 - 5.981 5.707 5.981 - - 0 - 0.00%
2020-09-30 0 6.760 6.480 6.760 6.760 6.770 2,000 13,530 6.7650 5.981 5.733 5.981 5.981 5.990 2,261 5.9853 -0.15%
2020-09-29 0 6.770 6.370 6.770 6.670 6.770 6,500 43,690 6.7215 5.990 5.636 5.990 5.901 5.990 7,347 5.9468 0.15%
2020-09-28 0 6.760 6.410 6.760 6.330 6.770 4,500 28,725 6.3833 5.981 5.671 5.981 5.600 5.990 5,086 5.6476 2.89%
2020-09-25 0 6.570 6.350 6.570 6.200 6.790 16,500 105,405 6.3882 5.813 5.618 5.813 5.485 6.007 18,650 5.6519 -3.38%
2020-09-24 0 6.800 6.400 6.800 6.900 6.900 1,000 6,900 6.9000 6.016 5.662 6.016 6.105 6.105 1,130 6.1047 -1.45%
2020-09-23 0 6.900 6.500 6.900 6.900 6.900 500 3,450 6.9000 6.105 5.751 6.105 6.105 6.105 565 6.1047 1.47%
2020-09-22 0 6.800 6.500 6.800 6.800 7.000 3,000 20,800 6.9333 6.016 5.751 6.016 6.016 6.193 3,391 6.1342 0.74%
2020-09-21 0 6.750 6.500 6.950 6.580 7.100 38,500 254,630 6.6138 5.972 5.751 6.149 5.822 6.282 43,516 5.8514 -4.26%
2020-09-18 0 7.050 6.780 7.050 6.000 7.050 47,600 322,552 6.7763 6.237 5.999 6.237 5.308 6.237 53,801 5.9952 0.43%
2020-09-17 0 7.020 6.820 7.040 6.470 7.030 30,500 209,320 6.8630 6.211 6.034 6.229 5.724 6.220 34,473 6.0719 1.89%
2020-09-16 0 6.890 6.700 6.950 6.700 6.950 34,000 232,825 6.8478 6.096 5.928 6.149 5.928 6.149 38,429 6.0585 -1.57%
2020-09-15 0 7.000 6.870 7.000 6.720 7.000 25,000 173,385 6.9354 6.193 6.078 6.193 5.945 6.193 28,257 6.1360 -0.57%
2020-09-14 0 7.040 6.950 7.050 6.870 7.050 8,000 55,700 6.9625 6.229 6.149 6.237 6.078 6.237 9,042 6.1600 -1.95%
2020-09-11 0 7.180 6.760 7.180 6.760 7.180 6,000 42,425 7.0708 6.352 5.981 6.352 5.981 6.352 6,782 6.2558 -0.97%
2020-09-10 0 7.250 7.000 7.250 7.160 7.350 5,000 36,130 7.2260 6.414 6.193 6.414 6.335 6.503 5,651 6.3931 0.14%
2020-09-09 0 7.240 6.860 7.300 6.810 7.240 9,000 64,420 7.1578 6.406 6.069 6.459 6.025 6.406 10,173 6.3328 3.28%
2020-09-08 0 7.010 6.800 7.420 7.000 7.720 64,700 472,194 7.2982 6.202 6.016 6.565 6.193 6.830 73,129 6.4570 -10.13%
2020-09-07 0 7.800 7.400 7.790 7.700 8.800 9,600 75,922 7.9085 6.901 6.547 6.892 6.812 7.786 10,851 6.9970 -11.36%
2020-09-04 0 8.800 8.070 8.800 8.490 9.000 16,000 139,895 8.7434 7.786 7.140 7.786 7.511 7.963 18,084 7.7356 -2.11%
2020-09-03 0 8.990 8.690 9.000 8.500 8.990 227,800 1,966,519 8.6327 7.954 7.688 7.963 7.520 7.954 257,477 7.6376 5.76%
2020-09-02 0 8.500 7.680 8.500 7.960 8.620 146,000 1,187,675 8.1348 7.520 6.795 7.520 7.043 7.626 165,021 7.1971 6.25%
2020-09-01 0 8.000 7.800 8.000 7.400 8.000 161,090 1,210,666 7.5155 7.078 6.901 7.078 6.547 7.078 182,077 6.6492 7.82%
2020-08-31 0 7.420 6.600 7.450 7.380 7.450 21,000 155,475 7.4036 6.565 5.839 6.591 6.529 6.591 23,736 6.5502 0.41%
2020-08-28 0 7.390 6.600 7.390 7.300 7.390 18,100 133,215 7.3599 6.538 5.839 6.538 6.459 6.538 20,458 6.5116 0.00%
2020-08-27 0 7.390 6.500 7.400 7.390 7.400 10,600 78,309 7.3876 6.538 5.751 6.547 6.538 6.547 11,981 6.5361 -0.14%
2020-08-26 0 7.400 7.060 7.400 7.220 7.400 24,600 178,045 7.2376 6.547 6.246 6.547 6.388 6.547 27,805 6.4034 -1.07%
2020-08-25 0 7.480 7.250 7.490 7.100 7.480 73,200 539,366 7.3684 6.618 6.414 6.627 6.282 6.618 82,736 6.5191 -0.27%
2020-08-24 0 7.500 6.880 7.500 7.420 7.500 23,500 175,755 7.4789 6.636 6.087 6.636 6.565 6.636 26,562 6.6169 0.00%
2020-08-21 0 7.500 7.210 7.560 7.000 7.560 84,500 621,895 7.3597 6.636 6.379 6.689 6.193 6.689 95,509 6.5114 0.00%
2020-08-20 0 7.500 7.360 7.500 7.350 7.500 29,300 217,888 7.4365 6.636 6.512 6.636 6.503 6.636 33,117 6.5793 -0.92%
2020-08-19 0 7.570 7.550 7.670 7.360 7.600 166,400 1,251,375 7.5203 6.697 6.680 6.786 6.512 6.724 188,078 6.6535 -0.13%
2020-08-18 0 7.580 6.300 7.580 7.450 7.580 49,000 368,875 7.5281 6.706 5.574 6.706 6.591 6.706 55,384 6.6604 0.40%
2020-08-17 0 7.550 6.500 7.550 7.450 7.590 35,100 263,430 7.5051 6.680 5.751 6.680 6.591 6.715 39,673 6.6401 1.34%
2020-08-14 0 7.450 6.500 7.450 7.190 7.450 121,000 888,965 7.3468 6.591 5.751 6.591 6.361 6.591 136,764 6.5000 1.36%
2020-08-13 0 7.350 6.500 7.350 7.200 7.420 39,000 285,476 7.3199 6.503 5.751 6.503 6.370 6.565 44,081 6.4762 0.68%
2020-08-12 0 7.300 7.200 7.300 7.060 7.500 171,300 1,255,735 7.3306 6.459 6.370 6.459 6.246 6.636 193,617 6.4857 3.40%
2020-08-11 0 7.060 6.440 7.060 6.980 7.100 56,700 398,499 7.0282 6.246 5.698 6.246 6.175 6.282 64,087 6.2181 0.86%
2020-08-10 0 7.000 6.500 7.000 6.900 7.050 77,500 542,775 7.0035 6.193 5.751 6.193 6.105 6.237 87,597 6.1963 1.74%
2020-08-07 0 6.880 6.880 6.930 6.390 7.050 351,100 2,413,388 6.8738 6.087 6.087 6.131 5.653 6.237 396,841 6.0815 10.97%
2020-08-06 0 6.200 6.110 6.250 6.160 6.400 21,900 135,329 6.1794 5.485 5.406 5.530 5.450 5.662 24,753 5.4672 0.81%
2020-08-05 0 6.150 6.010 6.280 6.130 6.400 220,900 1,372,246 6.2121 5.441 5.317 5.556 5.423 5.662 249,679 5.4961 0.33%
2020-08-04 0 6.130 6.000 6.140 6.000 6.150 68,700 415,415 6.0468 5.423 5.308 5.432 5.308 5.441 77,650 5.3498 -1.61%
2020-08-03 0 6.230 6.000 6.230 6.000 6.290 230,300 1,419,632 6.1643 5.512 5.308 5.512 5.308 5.565 260,303 5.4538 0.16%
2020-07-31 0 6.220 5.800 6.220 6.180 6.350 62,500 389,071 6.2251 5.503 5.131 5.503 5.468 5.618 70,642 5.5076 0.32%
2020-07-30 0 6.200 6.000 6.190 5.500 6.200 251,600 1,476,445 5.8682 5.485 5.308 5.477 4.866 5.485 284,378 5.1918 9.73%
2020-07-29 0 5.650 5.600 5.650 5.490 5.650 109,500 607,220 5.5454 4.999 4.955 4.999 4.857 4.999 123,766 4.9062 2.73%
2020-07-28 0 5.500 5.450 5.500 5.400 5.500 5,500 29,925 5.4409 4.866 4.822 4.866 4.778 4.866 6,217 4.8138 2.04%
2020-07-27 0 5.390 5.170 5.400 5.140 5.400 144,400 761,868 5.2761 4.769 4.574 4.778 4.548 4.778 163,212 4.6680 4.86%
2020-07-24 0 5.140 5.140 5.350 5.120 5.130 2,700 13,819 5.1181 4.548 4.548 4.733 4.530 4.539 3,052 4.5282 -4.28%
2020-07-23 0 5.370 5.150 5.370 5.390 5.400 24,000 129,595 5.3998 4.751 4.556 4.751 4.769 4.778 27,127 4.7774 0.19%
2020-07-22 0 5.360 5.120 5.360 5.300 5.390 4,500 23,960 5.3244 4.742 4.530 4.742 4.689 4.769 5,086 4.7107 3.08%
2020-07-21 0 5.200 5.100 5.300 - - 0 0 - 4.601 4.512 4.689 - - 0 - 0.00%
2020-07-20 0 5.200 5.100 5.200 5.200 5.400 21,500 115,890 5.3902 4.601 4.512 4.601 4.601 4.778 24,301 4.7689 1.96%
2020-07-17 0 5.100 5.050 5.290 5.100 5.200 21,000 109,100 5.1952 4.512 4.468 4.680 4.512 4.601 23,736 4.5964 -1.92%
2020-07-16 0 5.200 5.050 5.200 5.200 5.300 8,500 44,216 5.2019 4.601 4.468 4.601 4.601 4.689 9,607 4.6023 -0.76%
2020-07-15 0 5.240 5.040 5.280 5.240 5.240 13,500 70,740 5.2400 4.636 4.459 4.671 4.636 4.636 15,259 4.6360 0.77%
2020-07-14 0 5.200 5.100 5.200 5.200 5.250 33,200 173,231 5.2178 4.601 4.512 4.601 4.601 4.645 37,525 4.6164 0.97%
2020-07-13 0 5.150 5.080 5.340 4.920 5.400 10,300 54,430 5.2845 4.556 4.494 4.724 4.353 4.778 11,642 4.6754 2.79%
2020-07-10 0 5.010 5.000 5.110 5.010 5.110 3,500 17,680 5.0514 4.433 4.424 4.521 4.433 4.521 3,956 4.4692 -3.65%
2020-07-09 0 5.200 5.150 5.200 5.000 5.400 28,500 147,865 5.1882 4.601 4.556 4.601 4.424 4.778 32,213 4.5902 2.36%
2020-07-08 0 5.080 5.060 5.200 5.080 5.500 14,000 74,020 5.2871 4.494 4.477 4.601 4.494 4.866 15,824 4.6777 0.59%
2020-07-07 0 5.050 5.030 5.200 5.050 5.300 7,500 38,916 5.1888 4.468 4.450 4.601 4.468 4.689 8,477 4.5907 -2.88%
2020-07-06 0 5.200 4.960 5.200 - - 0 0 - 4.601 4.388 4.601 - - 0 - -1.33%
2020-07-03 0 5.270 4.890 5.270 5.050 5.270 8,000 41,020 5.1275 4.663 4.326 4.663 4.468 4.663 9,042 4.5365 4.36%
2020-07-02 0 5.050 4.890 5.050 - - 200 960 4.8000 4.468 4.326 4.468 - - 226 4.2467 0.00%
2020-06-30 0 5.050 4.900 5.060 5.050 5.050 500 2,525 5.0500 4.468 4.335 4.477 4.468 4.468 565 4.4679 -0.20%
2020-06-29 0 5.060 4.930 5.200 5.060 5.060 700 3,510 5.0143 4.477 4.362 4.601 4.477 4.477 791 4.4363 -1.56%
2020-06-26 0 5.140 4.990 5.140 - - 100 495 4.9500 4.548 4.415 4.548 - - 113 4.3795 -0.96%
2020-06-24 0 5.190 4.960 5.270 4.990 5.190 5,000 25,150 5.0300 4.592 4.388 4.663 4.415 4.592 5,651 4.4502 -0.57%
2020-06-23 0 5.220 4.900 5.280 - - 400 1,940 4.8500 4.618 4.335 4.671 - - 452 4.2910 0.00%
2020-06-22 0 5.220 4.900 - 5.220 5.220 500 2,610 5.2200 4.618 4.335 - 4.618 4.618 565 4.6183 -0.19%
2020-06-19 0 5.230 4.930 5.250 5.230 5.230 2,200 11,442 5.2009 4.627 4.362 4.645 4.627 4.627 2,487 4.6014 0.00%
2020-06-18 0 5.230 4.940 5.400 - - 0 0 - 4.627 4.371 4.778 - - 0 - 0.00%
2020-06-17 0 5.230 4.940 5.250 5.220 5.230 11,000 57,520 5.2291 4.627 4.371 4.645 4.618 4.627 12,433 4.6264 -1.13%
2020-06-16 0 5.290 4.850 5.310 4.930 5.290 7,000 35,525 5.0750 4.680 4.291 4.698 4.362 4.680 7,912 4.4900 3.93%
2020-06-15 0 5.090 4.510 - 5.090 5.090 500 2,545 5.0900 4.503 3.990 - 4.503 4.503 565 4.5033 0.00%
2020-06-12 0 5.090 4.600 5.090 - - 0 0 - 4.503 4.070 4.503 - - 0 - 0.00%
2020-06-11 0 5.090 4.650 5.100 5.090 5.090 500 2,545 5.0900 4.503 4.114 4.512 4.503 4.503 565 4.5033 2.83%
2020-06-10 0 4.950 4.800 5.210 4.890 4.890 1,000 4,890 4.8900 4.379 4.247 4.609 4.326 4.326 1,130 4.3264 -4.99%
2020-06-09 0 5.210 4.850 5.350 5.160 5.210 15,500 80,540 5.1961 4.609 4.291 4.733 4.565 4.609 17,519 4.5972 0.58%
2020-06-08 0 5.180 4.760 5.190 5.180 5.180 1,000 5,180 5.1800 4.583 4.211 4.592 4.583 4.583 1,130 4.5829 -0.58%
2020-06-05 0 5.210 4.800 5.350 4.660 5.210 1,500 7,265 4.8433 4.609 4.247 4.733 4.123 4.609 1,695 4.2851 0.77%
2020-06-04 0 5.170 4.800 5.180 5.170 5.170 500 2,585 5.1700 4.574 4.247 4.583 4.574 4.574 565 4.5741 -0.19%
2020-06-03 0 5.180 4.880 5.180 4.900 5.300 1,000 5,100 5.1000 4.583 4.318 4.583 4.335 4.689 1,130 4.5122 4.86%
2020-06-02 0 4.940 4.900 5.100 4.850 4.940 2,200 10,731 4.8777 4.371 4.335 4.512 4.291 4.371 2,487 4.3155 -5.90%
2020-06-01 0 5.250 5.020 5.250 5.290 5.300 11,900 62,970 5.2916 4.645 4.441 4.645 4.680 4.689 13,450 4.6817 -0.94%
2020-05-29 0 5.300 4.800 5.300 5.300 5.310 2,200 11,630 5.2864 4.689 4.247 4.689 4.689 4.698 2,487 4.6770 1.73%
2020-05-28 0 5.210 5.140 5.490 5.100 5.210 5,500 28,600 5.2000 4.609 4.548 4.857 4.512 4.609 6,217 4.6006 -1.70%
2020-05-27 0 5.300 5.000 5.490 5.300 5.650 3,690 20,323 5.5076 4.689 4.424 4.857 4.689 4.999 4,171 4.8728 -6.19%
2020-05-26 0 5.650 5.300 5.650 5.800 5.800 1,000 5,800 5.8000 4.999 4.689 4.999 5.131 5.131 1,130 5.1315 3.48%
2020-05-25 0 5.460 4.700 - - - 0 0 - 4.831 4.158 - - - 0 - 0.00%
2020-05-22 0 5.460 4.580 - - - 0 0 - 4.831 4.052 - - - 0 - 0.00%
2020-05-21 0 5.460 4.680 5.460 - - 0 0 - 4.831 4.141 4.831 - - 0 - 0.00%
2020-05-20 0 5.460 4.610 5.620 5.460 5.460 4,000 21,840 5.4600 4.831 4.079 4.972 4.831 4.831 4,521 4.8307 2.25%
2020-05-19 0 5.340 5.000 5.350 5.010 5.340 3,000 15,360 5.1200 4.724 4.424 4.733 4.433 4.724 3,391 4.5299 2.69%
2020-05-18 0 5.200 4.780 - 5.200 5.200 7,500 39,000 5.2000 4.601 4.229 - 4.601 4.601 8,477 4.6006 0.39%
2020-05-15 0 5.180 4.600 5.200 5.170 5.180 13,000 67,240 5.1723 4.583 4.070 4.601 4.574 4.583 14,694 4.5761 0.39%
2020-05-14 0 5.160 4.740 5.180 5.160 5.160 11,000 56,760 5.1600 4.565 4.194 4.583 4.565 4.565 12,433 4.5652 -0.77%
2020-05-13 0 5.200 4.540 5.200 5.200 5.200 13,500 70,200 5.2000 4.601 4.017 4.601 4.601 4.601 15,259 4.6006 1.76%
2020-05-12 0 5.110 4.540 5.200 5.110 5.110 1,000 5,110 5.1100 4.521 4.017 4.601 4.521 4.521 1,130 4.5210 0.00%
2020-05-11 0 5.110 4.530 5.110 5.100 5.110 110,500 560,235 5.0700 4.521 4.008 4.521 4.512 4.521 124,896 4.4856 2.40%
2020-05-08 0 4.990 4.520 4.990 4.980 4.990 6,000 29,890 4.9817 4.415 3.999 4.415 4.406 4.415 6,782 4.4075 0.00%
2020-05-07 0 4.990 4.520 4.990 4.990 4.990 4,000 19,960 4.9900 4.415 3.999 4.415 4.415 4.415 4,521 4.4148 0.00%
2020-05-06 0 4.990 4.520 4.990 4.990 4.990 2,000 9,980 4.9900 4.415 3.999 4.415 4.415 4.415 2,261 4.4148 0.20%
2020-05-05 0 4.980 4.520 4.980 - - 0 0 - 4.406 3.999 4.406 - - 0 - -0.20%
2020-05-04 0 4.990 4.520 4.990 - - 0 0 - 4.415 3.999 4.415 - - 0 - 0.00%
2020-04-29 0 4.990 4.520 4.990 4.990 4.990 1,500 7,485 4.9900 4.415 3.999 4.415 4.415 4.415 1,695 4.4148 0.00%
2020-04-28 0 4.990 4.510 4.990 - - 0 0 - 4.415 3.990 4.415 - - 0 - -0.20%
2020-04-27 0 5.000 4.510 5.000 4.900 5.000 3,700 18,286 4.9422 4.424 3.990 4.424 4.335 4.424 4,182 4.3725 0.81%
2020-04-24 0 4.960 4.680 4.960 4.960 4.960 3,000 14,880 4.9600 4.388 4.141 4.388 4.388 4.388 3,391 4.3883 0.00%
2020-04-23 0 4.960 4.680 4.960 4.950 4.960 8,000 39,610 4.9513 4.388 4.141 4.388 4.379 4.388 9,042 4.3806 0.20%
2020-04-22 0 4.950 4.680 4.950 4.940 4.960 2,500 12,380 4.9520 4.379 4.141 4.379 4.371 4.388 2,826 4.3812 1.02%
2020-04-21 0 4.900 4.680 - 4.900 4.900 2,000 9,800 4.9000 4.335 4.141 - 4.335 4.335 2,261 4.3352 0.00%
2020-04-20 0 4.900 4.680 4.900 4.900 4.900 1,000 4,900 4.9000 4.335 4.141 4.335 4.335 4.335 1,130 4.3352 0.00%
2020-04-17 0 4.900 4.680 4.900 4.610 4.940 3,600 17,397 4.8325 4.335 4.141 4.335 4.079 4.371 4,069 4.2755 -0.61%
2020-04-16 0 4.930 4.510 4.940 4.930 4.930 500 2,465 4.9300 4.362 3.990 4.371 4.362 4.362 565 4.3618 0.82%
2020-04-15 0 4.890 4.510 4.890 4.790 4.890 1,500 7,285 4.8567 4.326 3.990 4.326 4.238 4.326 1,695 4.2969 0.00%
2020-04-14 0 4.890 4.510 4.890 4.900 4.900 5,000 24,500 4.9000 4.326 3.990 4.326 4.335 4.335 5,651 4.3352 -0.61%
2020-04-09 0 4.920 4.510 4.930 4.920 4.920 2,000 9,840 4.9200 4.353 3.990 4.362 4.353 4.353 2,261 4.3529 -0.61%
2020-04-08 0 4.950 4.500 4.960 4.750 4.950 6,000 28,700 4.7833 4.379 3.981 4.388 4.203 4.379 6,782 4.2320 3.34%
2020-04-07 0 4.790 4.510 4.790 4.790 4.790 2,000 9,580 4.7900 4.238 3.990 4.238 4.238 4.238 2,261 4.2379 0.84%
2020-04-06 0 4.750 4.580 4.970 4.750 4.750 5,000 23,750 4.7500 4.203 4.052 4.397 4.203 4.203 5,651 4.2025 -4.43%
2020-04-03 0 4.970 4.550 5.000 - - 0 0 - 4.397 4.026 4.424 - - 0 - 0.00%
2020-04-02 0 4.970 4.500 5.000 4.970 4.970 4,550 22,585 4.9637 4.397 3.981 4.424 4.397 4.397 5,143 4.3916 0.00%
2020-04-01 0 4.970 4.460 4.970 4.970 4.970 1,000 4,970 4.9700 4.397 3.946 4.397 4.397 4.397 1,130 4.3971 -0.20%
2020-03-31 0 4.980 4.440 4.980 4.990 4.990 1,000 4,990 4.9900 4.406 3.928 4.406 4.415 4.415 1,130 4.4148 0.00%
2020-03-30 0 4.980 4.420 4.980 4.980 4.980 1,000 4,980 4.9800 4.406 3.911 4.406 4.406 4.406 1,130 4.4060 -0.40%
2020-03-27 0 5.000 4.390 5.000 5.000 5.000 6,000 30,000 5.0000 4.424 3.884 4.424 4.424 4.424 6,782 4.4237 0.20%
2020-03-26 0 4.990 4.480 5.110 - - 0 0 - 4.415 3.964 4.521 - - 0 - 0.00%
2020-03-25 0 4.990 4.500 5.200 4.980 5.000 21,500 107,280 4.9898 4.415 3.981 4.601 4.406 4.424 24,301 4.4146 0.00%
2020-03-24 0 4.990 4.450 4.990 4.900 4.990 6,000 29,580 4.9300 4.415 3.937 4.415 4.335 4.415 6,782 4.3618 1.84%
2020-03-23 0 4.900 4.500 4.900 4.900 4.980 2,000 9,880 4.9400 4.335 3.981 4.335 4.335 4.406 2,261 4.3706 -3.54%
2020-03-20 0 5.080 4.400 5.080 4.800 5.100 4,700 23,062 4.9068 4.494 3.893 4.494 4.247 4.512 5,312 4.3412 5.83%
2020-03-19 0 4.800 4.500 5.000 4.800 4.800 500 2,400 4.8000 4.247 3.981 4.424 4.247 4.247 565 4.2467 -1.03%
2020-03-18 0 4.850 4.400 5.050 4.780 4.850 3,000 14,395 4.7983 4.291 3.893 4.468 4.229 4.291 3,391 4.2453 -2.61%
2020-03-17 0 4.980 4.500 4.980 4.980 4.980 1,000 4,980 4.9800 4.406 3.981 4.406 4.406 4.406 1,130 4.4060 0.00%
2020-03-16 0 4.980 4.400 4.980 4.980 4.990 3,000 14,965 4.9883 4.406 3.893 4.406 4.406 4.415 3,391 4.4134 2.26%
2020-03-13 0 4.870 4.500 4.870 4.300 4.870 16,000 74,870 4.6794 4.309 3.981 4.309 3.804 4.309 18,084 4.1400 -0.20%
2020-03-12 0 4.880 4.400 4.880 4.970 4.970 4,000 19,880 4.9700 4.318 3.893 4.318 4.397 4.397 4,521 4.3971 -2.01%
2020-03-11 0 4.980 4.500 5.050 4.930 4.980 21,000 103,970 4.9510 4.406 3.981 4.468 4.362 4.406 23,736 4.3803 0.61%
2020-03-10 0 4.950 4.580 4.950 4.940 4.960 5,700 28,126 4.9344 4.379 4.052 4.379 4.371 4.388 6,443 4.3656 0.00%
2020-03-09 0 4.950 4.500 5.000 4.020 4.950 29,000 130,035 4.4840 4.379 3.981 4.424 3.557 4.379 32,778 3.9671 4.87%
2020-03-06 0 4.720 4.000 5.100 - - 0 0 - 4.176 3.539 4.512 - - 0 - 0.00%
2020-03-05 0 4.720 4.300 4.900 - - 0 0 - 4.176 3.804 4.335 - - 0 - 0.00%
2020-03-04 0 4.720 4.500 5.000 - - 0 0 - 4.176 3.981 4.424 - - 0 - 0.00%
2020-03-03 0 4.720 4.330 5.000 - - 0 0 - 4.176 3.831 4.424 - - 0 - 0.00%
2020-03-02 0 4.720 4.640 5.290 4.640 4.640 1,000 4,640 4.6400 4.176 4.105 4.680 4.105 4.105 1,130 4.1052 4.66%
2020-02-28 0 4.510 4.200 4.890 - - 0 0 - 3.990 3.716 4.326 - - 0 - 0.00%
2020-02-27 0 4.510 4.300 4.980 - - 0 0 - 3.990 3.804 4.406 - - 0 - 0.00%
2020-02-26 0 4.510 4.400 4.890 4.510 4.510 6,500 29,825 4.5885 3.990 3.893 4.326 3.990 3.990 7,347 4.0596 -7.01%
2020-02-25 0 4.850 4.400 4.850 - - 0 0 - 4.291 3.893 4.291 - - 0 - -0.41%
2020-02-24 0 4.870 4.870 4.980 4.870 4.870 6,000 29,220 4.8700 4.309 4.309 4.406 4.309 4.309 6,782 4.3087 -0.41%
2020-02-21 0 4.890 4.730 4.980 - - 0 0 - 4.326 4.185 4.406 - - 0 - 0.00%
2020-02-20 0 4.890 4.560 4.900 4.780 4.900 37,500 183,315 4.8884 4.326 4.034 4.335 4.229 4.335 42,385 4.3250 4.04%
2020-02-19 0 4.700 4.600 4.990 4.600 4.990 22,900 110,452 4.8232 4.158 4.070 4.415 4.070 4.415 25,883 4.2673 -1.47%
2020-02-18 0 4.770 4.670 4.770 4.770 4.770 4,500 21,465 4.7700 4.220 4.132 4.220 4.220 4.220 5,086 4.2202 -0.63%
2020-02-17 0 4.800 4.500 4.800 - - 0 0 - 4.247 3.981 4.247 - - 0 - -2.04%
2020-02-14 0 4.900 4.650 4.900 - - 0 0 - 4.335 4.114 4.335 - - 0 - -1.01%
2020-02-13 0 4.950 4.700 4.950 - - 0 0 - 4.379 4.158 4.379 - - 0 - 0.00%
2020-02-12 0 4.950 4.500 5.010 - - 0 0 - 4.379 3.981 4.433 - - 0 - 0.00%
2020-02-11 0 4.950 4.650 4.950 - - 0 0 - 4.379 4.114 4.379 - - 0 - -1.20%
2020-02-10 0 5.010 4.600 5.010 - - 0 0 - 4.433 4.070 4.433 - - 0 - -0.60%
2020-02-07 0 5.040 4.400 5.040 5.040 5.040 500 2,520 5.0400 4.459 3.893 4.459 4.459 4.459 565 4.4591 3.28%
2020-02-06 0 4.880 4.500 4.950 - - 0 0 - 4.318 3.981 4.379 - - 0 - 0.00%
2020-02-05 0 4.880 4.400 5.000 4.880 4.880 500 2,440 4.8800 4.318 3.893 4.424 4.318 4.318 565 4.3175 5.17%
2020-02-04 0 4.640 4.210 4.950 - - 0 0 - 4.105 3.725 4.379 - - 0 - 0.00%
2020-02-03 0 4.640 4.100 4.900 4.300 4.640 25,500 111,850 4.3863 4.105 3.627 4.335 3.804 4.105 28,822 3.8807 5.94%
2020-01-31 0 4.380 4.200 4.380 4.300 4.380 16,500 71,955 4.3609 3.875 3.716 3.875 3.804 3.875 18,650 3.8583 -0.68%
2020-01-30 0 4.410 4.400 4.450 4.410 4.740 14,000 63,570 4.5407 3.902 3.893 3.937 3.902 4.194 15,824 4.0173 -10.18%
2020-01-29 0 4.910 4.650 5.100 - - 0 0 - 4.344 4.114 4.512 - - 0 - 0.00%
2020-01-24 0 4.910 4.850 5.150 4.910 4.910 7,000 34,370 4.9100 4.344 4.291 4.556 4.344 4.344 7,912 4.3441 -0.61%
2020-01-23 0 4.940 4.500 5.100 5.000 5.050 29,700 149,078 5.0195 4.371 3.981 4.512 4.424 4.468 33,569 4.4409 -4.82%
2020-01-22 0 5.190 5.000 5.190 - - 0 0 - 4.592 4.424 4.592 - - 0 - -1.70%
2020-01-21 0 5.280 5.000 5.320 - - 0 0 - 4.671 4.424 4.707 - - 0 - 0.00%
2020-01-20 0 5.280 5.050 5.280 5.100 5.280 10,000 51,090 5.1090 4.671 4.468 4.671 4.512 4.671 11,303 4.5201 4.55%
2020-01-17 0 5.050 5.000 5.320 - - 0 0 - 4.468 4.424 4.707 - - 0 - 0.00%
2020-01-16 0 5.050 5.000 5.290 - - 0 0 - 4.468 4.424 4.680 - - 0 - 0.00%
2020-01-15 0 5.050 5.020 5.170 5.010 5.020 2,500 12,610 5.0440 4.468 4.441 4.574 4.433 4.441 2,826 4.4626 -2.32%
2020-01-14 0 5.170 5.020 5.190 5.170 5.170 1,500 7,755 5.1700 4.574 4.441 4.592 4.574 4.574 1,695 4.5741 0.39%
2020-01-13 0 5.150 5.150 5.200 5.100 5.150 5,000 25,715 5.1430 4.556 4.556 4.601 4.512 4.556 5,651 4.5502 0.98%
2020-01-10 0 5.100 5.100 5.290 5.000 5.100 19,300 98,165 5.0863 4.512 4.512 4.680 4.424 4.512 21,814 4.5000 -3.41%
2020-01-09 0 5.280 4.900 5.290 - - 0 0 - 4.671 4.335 4.680 - - 0 - 0.00%
2020-01-08 0 5.280 5.080 5.290 5.090 5.280 3,000 15,470 5.1567 4.671 4.494 4.680 4.503 4.671 3,391 4.5623 0.57%
2020-01-07 0 5.250 5.000 5.250 - - 0 0 - 4.645 4.424 4.645 - - 0 - -0.38%
2020-01-06 0 5.270 4.920 5.270 5.110 5.280 2,200 11,440 5.2000 4.663 4.353 4.663 4.521 4.671 2,487 4.6006 -0.19%
2020-01-03 0 5.280 5.080 5.300 5.280 5.280 1,000 5,280 5.2800 4.671 4.494 4.689 4.671 4.671 1,130 4.6714 0.76%
2020-01-02 0 5.240 4.950 5.240 5.240 5.300 2,000 10,565 5.2825 4.636 4.379 4.636 4.636 4.689 2,261 4.6736 1.55%
2019-12-31 0 5.160 4.900 5.300 - - 0 0 - 4.565 4.335 4.689 - - 0 - 0.00%
2019-12-30 0 5.160 5.160 5.220 5.000 5.200 294,900 1,511,422 5.1252 4.565 4.565 4.618 4.424 4.601 333,319 4.5345 2.79%
2019-12-27 0 5.020 4.950 5.020 5.020 5.100 85,100 428,742 5.0381 4.441 4.379 4.441 4.441 4.512 96,187 4.4574 -1.57%
2019-12-24 0 5.100 5.020 5.240 - - 0 0 - 4.512 4.441 4.636 - - 0 - 0.00%
2019-12-23 0 5.100 5.050 5.250 4.960 5.310 14,500 74,430 5.1331 4.512 4.468 4.645 4.388 4.698 16,389 4.5414 -5.38%
2019-12-20 0 5.390 5.010 5.380 - - 0 0 - 4.769 4.433 4.760 - - 0 - 0.00%
2019-12-19 0 5.390 5.010 5.390 - - 100 504 5.0400 4.769 4.433 4.769 - - 113 4.4591 0.00%
2019-12-18 0 5.390 5.100 5.390 5.390 5.390 1,000 5,390 5.3900 4.769 4.512 4.769 4.769 4.769 1,130 4.7687 0.56%
2019-12-17 0 5.360 5.050 5.360 - - 0 0 - 4.742 4.468 4.742 - - 0 - -0.19%
2019-12-16 0 5.370 5.030 5.370 5.370 5.370 1,000 5,370 5.3700 4.751 4.450 4.751 4.751 4.751 1,130 4.7510 1.32%
2019-12-13 0 5.300 5.130 5.300 - - 0 0 - 4.689 4.539 4.689 - - 0 - -0.19%
2019-12-12 0 5.310 5.080 5.310 - - 100 508 5.0800 4.698 4.494 4.698 - - 113 4.4945 -0.19%
2019-12-11 0 5.320 5.050 5.320 5.320 5.320 1,000 5,320 5.3200 4.707 4.468 4.707 4.707 4.707 1,130 4.7068 0.95%
2019-12-10 0 5.270 5.220 5.510 5.270 5.540 9,000 47,820 5.3133 4.663 4.618 4.875 4.663 4.901 10,173 4.7009 -3.13%
2019-12-09 0 5.440 5.100 5.450 5.440 5.440 500 2,720 5.4400 4.813 4.512 4.822 4.813 4.813 565 4.8130 0.93%
2019-12-06 0 5.390 5.100 5.400 5.100 5.390 14,500 75,450 5.2034 4.769 4.512 4.778 4.512 4.769 16,389 4.6037 -0.55%
2019-12-05 0 5.420 5.100 5.430 5.370 5.420 4,100 22,045 5.3768 4.795 4.512 4.804 4.751 4.795 4,634 4.7571 0.74%
2019-12-04 0 5.380 5.100 5.380 5.360 5.380 1,500 8,060 5.3733 4.760 4.512 4.760 4.742 4.760 1,695 4.7540 -0.19%
2019-12-03 0 5.390 5.000 5.390 5.390 5.390 1,000 5,390 5.3900 4.769 4.424 4.769 4.769 4.769 1,130 4.7687 -1.10%
2019-12-02 0 5.450 5.100 5.450 5.400 5.460 1,500 8,155 5.4367 4.822 4.512 4.822 4.778 4.831 1,695 4.8100 1.49%
2019-11-29 0 5.370 5.100 5.380 - - 0 0 - 4.751 4.512 4.760 - - 0 - -0.56%
2019-11-28 0 5.400 5.290 5.400 - - 0 0 - 4.778 4.680 4.778 - - 0 - -0.55%
2019-11-27 0 5.430 4.880 5.450 5.430 5.430 500 2,715 5.4300 4.804 4.318 4.822 4.804 4.804 565 4.8041 0.74%
2019-11-26 0 5.390 5.100 5.390 5.390 5.390 1,000 5,390 5.3900 4.769 4.512 4.769 4.769 4.769 1,130 4.7687 3.45%
2019-11-25 0 5.210 5.150 5.250 5.210 5.480 27,000 143,930 5.3307 4.609 4.556 4.645 4.609 4.848 30,518 4.7163 -1.51%
2019-11-22 0 5.290 5.130 5.290 5.290 5.290 1,200 6,300 5.2500 4.680 4.539 4.680 4.680 4.680 1,356 4.6449 1.34%
2019-11-21 0 5.220 5.220 5.490 5.200 5.490 9,000 47,935 5.3261 4.618 4.618 4.857 4.601 4.857 10,173 4.7122 -4.92%
2019-11-20 0 5.490 5.250 5.500 5.490 5.550 5,500 30,465 5.5391 4.857 4.645 4.866 4.857 4.910 6,217 4.9006 3.78%
2019-11-19 0 5.290 5.000 5.300 5.290 5.300 11,000 58,210 5.2918 4.680 4.424 4.689 4.680 4.689 12,433 4.6819 4.34%
2019-11-18 0 5.070 5.030 5.250 5.050 5.140 11,000 55,830 5.0755 4.486 4.450 4.645 4.468 4.548 12,433 4.4904 -3.43%
2019-11-15 0 5.250 5.050 5.350 - - 0 0 - 4.645 4.468 4.733 - - 0 - 0.00%
2019-11-14 0 5.250 5.100 5.250 5.000 5.300 29,000 149,800 5.1655 4.645 4.512 4.645 4.424 4.689 32,778 4.5701 -1.87%
2019-11-13 0 5.350 5.210 5.360 5.210 5.350 2,500 13,165 5.2660 4.733 4.609 4.742 4.609 4.733 2,826 4.6590 -0.19%
2019-11-12 0 5.360 5.310 5.400 5.250 5.590 46,500 252,030 5.4200 4.742 4.698 4.778 4.645 4.946 52,558 4.7953 -2.19%
2019-11-11 0 5.480 5.260 5.690 5.480 5.630 1,000 5,555 5.5550 4.848 4.654 5.034 4.848 4.981 1,130 4.9147 -0.72%
2019-11-08 0 5.520 5.410 5.600 5.400 5.570 19,000 103,830 5.4647 4.884 4.786 4.955 4.778 4.928 21,475 4.8349 -0.90%
2019-11-07 0 5.570 5.500 5.700 5.500 5.790 28,000 157,990 5.6425 4.928 4.866 5.043 4.866 5.123 31,648 4.9921 -2.96%
2019-11-06 0 5.740 5.300 5.740 5.700 5.750 1,700 9,648 5.6753 5.078 4.689 5.078 5.043 5.087 1,921 5.0211 0.35%
2019-11-05 0 5.720 5.200 5.750 5.690 5.720 4,000 22,805 5.7013 5.061 4.601 5.087 5.034 5.061 4,521 5.0441 0.00%
2019-11-04 0 5.720 5.400 5.720 5.690 5.740 1,500 8,585 5.7233 5.061 4.778 5.061 5.034 5.078 1,695 5.0636 1.96%
2019-11-01 0 5.610 5.420 5.610 5.410 5.620 19,500 107,225 5.4987 4.963 4.795 4.963 4.786 4.972 22,040 4.8649 -0.53%
2019-10-31 0 5.640 5.450 5.790 5.400 5.690 35,000 192,930 5.5123 4.990 4.822 5.123 4.778 5.034 39,560 4.8769 0.71%
2019-10-30 0 5.600 5.410 5.600 5.730 5.730 1,500 8,595 5.7300 4.955 4.786 4.955 5.070 5.070 1,695 5.0695 -1.58%
2019-10-29 0 5.690 5.350 5.690 5.780 5.780 500 2,890 5.7800 5.034 4.733 5.034 5.114 5.114 565 5.1138 0.53%
2019-10-28 0 5.660 5.460 5.790 - - 0 0 - 5.008 4.831 5.123 - - 0 - 0.00%
2019-10-25 0 5.660 5.500 5.660 - - 4,500 25,515 5.6700 5.008 4.866 5.008 - - 5,086 5.0165 -0.18%
2019-10-24 0 5.670 5.510 5.670 5.530 5.720 26,000 146,020 5.6162 5.016 4.875 5.016 4.893 5.061 29,387 4.9688 -3.08%
2019-10-23 0 5.850 5.690 5.850 5.690 5.850 5,000 28,770 5.7540 5.176 5.034 5.176 5.034 5.176 5,651 5.0908 -0.68%
2019-10-22 0 5.890 5.570 5.890 5.890 5.890 1,000 5,890 5.8900 5.211 4.928 5.211 5.211 5.211 1,130 5.2111 4.43%
2019-10-21 0 5.640 5.550 5.790 5.500 5.800 101,000 566,730 5.6112 4.990 4.910 5.123 4.866 5.131 114,158 4.9644 -2.59%
2019-10-18 0 5.790 5.500 5.790 5.790 5.790 1,000 5,790 5.7900 5.123 4.866 5.123 5.123 5.123 1,130 5.1226 -0.17%
2019-10-17 0 5.800 5.500 5.800 5.410 5.840 22,000 124,910 5.6777 5.131 4.866 5.131 4.786 5.167 24,866 5.0233 -0.51%
2019-10-16 0 5.830 5.500 5.840 5.530 5.830 19,000 105,500 5.5526 5.158 4.866 5.167 4.893 5.158 21,475 4.9126 -0.34%
2019-10-15 0 5.850 5.500 5.880 5.850 5.850 1,000 5,850 5.8500 5.176 4.866 5.202 5.176 5.176 1,130 5.1757 -0.68%
2019-10-14 0 5.890 5.500 5.890 5.890 5.890 6,700 39,377 5.8772 5.211 4.866 5.211 5.211 5.211 7,573 5.1997 1.03%
2019-10-11 0 5.830 5.600 5.900 5.520 5.830 32,000 180,360 5.6363 5.158 4.955 5.220 4.884 5.158 36,169 4.9866 5.62%
2019-10-10 0 5.520 5.520 5.800 5.520 5.940 46,500 265,615 5.7122 4.884 4.884 5.131 4.884 5.255 52,558 5.0538 -6.28%
2019-10-09 0 5.890 5.450 5.890 5.890 5.890 1,000 5,890 5.8900 5.211 4.822 5.211 5.211 5.211 1,130 5.2111 0.17%
2019-10-08 0 5.880 5.500 5.880 5.880 5.890 5,200 30,530 5.8712 5.202 4.866 5.202 5.202 5.211 5,877 5.1944 -0.17%
2019-10-04 0 5.890 5.500 5.890 5.800 5.890 3,000 17,445 5.8150 5.211 4.866 5.211 5.131 5.211 3,391 5.1447 0.00%
2019-10-03 0 5.890 5.460 5.890 5.890 5.890 1,000 5,890 5.8900 5.211 4.831 5.211 5.211 5.211 1,130 5.2111 -0.17%
2019-10-02 0 5.900 5.510 5.900 - - 0 0 - 5.220 4.875 5.220 - - 0 - 0.00%
2019-09-30 0 5.900 5.510 5.900 5.900 5.900 2,100 12,354 5.8829 5.220 4.875 5.220 5.220 5.220 2,374 5.2048 0.00%
2019-09-27 0 5.900 5.600 5.900 5.900 5.900 2,000 11,800 5.9000 5.220 4.955 5.220 5.220 5.220 2,261 5.2200 -1.01%
2019-09-26 0 5.960 5.600 5.960 5.960 5.960 3,000 17,880 5.9600 5.273 4.955 5.273 5.273 5.273 3,391 5.2730 -0.17%
2019-09-25 0 5.970 5.510 5.970 5.780 5.970 14,200 82,466 5.8075 5.282 4.875 5.282 5.114 5.282 16,050 5.1381 -0.33%
2019-09-24 0 5.990 5.700 5.990 5.990 5.990 4,000 23,960 5.9900 5.300 5.043 5.300 5.300 5.300 4,521 5.2996 0.00%
2019-09-23 0 5.990 5.600 5.990 5.870 5.990 7,500 44,165 5.8887 5.300 4.955 5.300 5.193 5.300 8,477 5.2099 1.70%
2019-09-20 0 5.890 5.600 5.890 5.890 5.890 3,000 17,670 5.8900 5.211 4.955 5.211 5.211 5.211 3,391 5.2111 0.00%
2019-09-19 0 5.890 5.550 5.890 5.890 5.890 2,000 11,780 5.8900 5.211 4.910 5.211 5.211 5.211 2,261 5.2111 0.00%
2019-09-18 0 5.890 5.580 5.890 5.800 5.890 27,100 157,264 5.8031 5.211 4.937 5.211 5.131 5.211 30,631 5.1342 -1.83%
2019-09-17 0 6.000 5.600 6.000 5.990 6.000 13,500 80,905 5.9930 5.308 4.955 5.308 5.300 5.308 15,259 5.3022 3.63%
2019-09-16 0 5.790 5.490 6.180 5.470 6.000 163,000 934,980 5.7361 5.123 4.857 5.468 4.840 5.308 184,235 5.0749 -0.69%
2019-09-13 0 5.830 5.610 5.830 5.700 5.830 26,000 149,490 5.7496 5.158 4.963 5.158 5.043 5.158 29,387 5.0869 2.28%
2019-09-12 0 5.700 5.420 5.860 5.700 5.700 28,500 162,450 5.7000 5.043 4.795 5.185 5.043 5.043 32,213 5.0430 -2.40%
2019-09-11 0 5.840 5.510 5.840 5.840 5.840 3,000 17,520 5.8400 5.167 4.875 5.167 5.167 5.167 3,391 5.1669 0.00%
2019-09-10 0 5.840 5.730 5.840 5.450 5.850 45,500 259,375 5.7005 5.167 5.070 5.167 4.822 5.176 51,428 5.0435 -0.68%
2019-09-09 0 5.880 5.410 5.880 5.890 5.890 3,000 17,670 5.8900 5.202 4.786 5.202 5.211 5.211 3,391 5.2111 0.17%
2019-09-06 0 5.870 5.430 5.870 5.700 5.880 1,200 6,910 5.7583 5.193 4.804 5.193 5.043 5.202 1,356 5.0946 0.51%
2019-09-05 0 5.840 5.700 5.840 5.840 5.850 4,000 23,390 5.8475 5.167 5.043 5.167 5.167 5.176 4,521 5.1735 1.57%
2019-09-04 0 5.750 5.700 5.850 5.750 5.810 42,000 241,825 5.7577 5.087 5.043 5.176 5.087 5.140 47,472 5.0941 -3.20%
2019-09-03 0 5.940 5.710 5.940 5.940 5.940 2,000 11,880 5.9400 5.255 5.052 5.255 5.255 5.255 2,261 5.2553 -0.67%
2019-09-02 0 5.980 5.430 5.980 5.800 5.980 15,500 90,440 5.8348 5.291 4.804 5.291 5.131 5.291 17,519 5.1623 1.53%
2019-08-30 0 5.890 5.520 5.910 5.890 5.940 15,700 92,889 5.9165 5.211 4.884 5.229 5.211 5.255 17,745 5.2345 -1.01%
2019-08-29 0 5.950 5.520 5.950 5.950 5.950 2,000 11,900 5.9500 5.264 4.884 5.264 5.264 5.264 2,261 5.2642 -0.67%
2019-08-28 0 5.990 5.500 5.990 5.950 5.990 1,500 8,965 5.9767 5.300 4.866 5.300 5.264 5.300 1,695 5.2878 0.00%
2019-08-27 0 5.990 5.460 5.990 5.990 5.990 3,500 20,965 5.9900 5.300 4.831 5.300 5.300 5.300 3,956 5.2996 0.67%
2019-08-26 0 5.950 5.470 5.950 5.950 5.950 2,500 14,875 5.9500 5.264 4.840 5.264 5.264 5.264 2,826 5.2642 0.00%
2019-08-23 0 5.950 5.530 5.950 5.890 5.970 67,656 400,517 5.9199 5.264 4.893 5.264 5.211 5.282 76,470 5.2376 1.02%
2019-08-22 0 5.890 5.540 5.890 5.800 5.890 1,600 9,338 5.8363 5.211 4.901 5.211 5.131 5.211 1,808 5.1636 -0.17%
2019-08-21 0 5.900 5.510 5.900 5.890 5.900 3,000 17,680 5.8933 5.220 4.875 5.220 5.211 5.220 3,391 5.2141 -0.51%
2019-08-20 0 5.930 5.620 5.930 5.930 5.930 1,900 11,095 5.8395 5.246 4.972 5.246 5.246 5.246 2,148 5.1664 -0.34%
2019-08-19 0 5.950 5.630 5.950 5.900 5.950 6,000 35,450 5.9083 5.264 4.981 5.264 5.220 5.264 6,782 5.2273 0.85%
2019-08-16 0 5.900 5.890 5.940 5.750 5.950 179,100 1,039,252 5.8026 5.220 5.211 5.255 5.087 5.264 202,433 5.1338 -0.84%
2019-08-15 0 5.950 5.630 5.950 - - 0 0 - 5.264 4.981 5.264 - - 0 - 0.00%
2019-08-14 0 5.950 5.640 5.950 5.950 5.950 6,000 35,700 5.9500 5.264 4.990 5.264 5.264 5.264 6,782 5.2642 0.00%
2019-08-13 0 5.950 5.660 5.950 - - 0 0 - 5.264 5.008 5.264 - - 0 - 0.00%
2019-08-12 0 5.950 5.660 5.950 5.660 5.950 24,000 142,150 5.9229 5.264 5.008 5.264 5.008 5.264 27,127 5.2402 0.00%
2019-08-09 0 5.950 5.620 5.950 5.940 5.950 11,000 65,355 5.9414 5.264 4.972 5.264 5.255 5.264 12,433 5.2565 0.17%
2019-08-08 0 5.940 5.740 5.940 5.620 5.980 240,400 1,416,020 5.8903 5.255 5.078 5.255 4.972 5.291 271,719 5.2113 1.02%
2019-08-07 0 5.880 5.750 5.890 5.500 5.950 71,000 403,340 5.6808 5.202 5.087 5.211 4.866 5.264 80,250 5.0261 -0.17%
2019-08-06 0 5.890 5.750 5.890 5.500 5.900 38,000 214,845 5.6538 5.211 5.087 5.211 4.866 5.220 42,951 5.0021 4.25%
2019-08-05 0 5.650 5.450 5.950 5.350 5.950 43,500 246,600 5.6690 4.999 4.822 5.264 4.733 5.264 49,167 5.0155 -4.24%
2019-08-02 0 5.900 4.500 5.900 5.900 5.900 16,000 94,400 5.9000 5.220 3.981 5.220 5.220 5.220 18,084 5.2200 -0.34%
2019-08-01 0 5.920 5.410 5.920 5.920 5.920 20,000 118,400 5.9200 5.238 4.786 5.238 5.238 5.238 22,606 5.2376 -0.17%
2019-07-31 0 5.930 5.330 5.950 - - 0 0 - 5.246 4.716 5.264 - - 0 - 0.00%
2019-07-30 0 5.930 5.100 5.930 5.930 5.930 6,000 35,580 5.9300 5.246 4.512 5.246 5.246 5.246 6,782 5.2465 -0.17%
2019-07-29 0 5.940 5.100 5.940 5.920 5.940 6,000 35,540 5.9233 5.255 4.512 5.255 5.238 5.255 6,782 5.2406 0.34%
2019-07-26 0 5.920 5.520 5.920 5.850 5.940 3,500 20,590 5.8829 5.238 4.884 5.238 5.176 5.255 3,956 5.2048 1.20%
2019-07-25 0 5.850 5.520 5.890 5.800 5.890 36,000 209,835 5.8288 5.176 4.884 5.211 5.131 5.211 40,690 5.1569 -0.85%
2019-07-24 0 5.900 5.560 5.900 5.800 5.930 111,300 651,690 5.8553 5.220 4.919 5.220 5.131 5.246 125,800 5.1804 -0.51%
2019-07-23 0 5.930 5.630 5.930 5.800 5.970 157,000 919,630 5.8575 5.246 4.981 5.246 5.131 5.282 177,454 5.1824 -0.34%
2019-07-22 0 5.950 5.510 5.950 5.950 5.970 21,500 128,125 5.9593 5.264 4.875 5.264 5.264 5.282 24,301 5.2724 0.51%
2019-07-19 0 5.920 5.800 5.950 5.800 5.980 249,000 1,464,905 5.8832 5.238 5.131 5.264 5.131 5.291 281,439 5.2050 4.78%
2019-07-18 0 5.650 5.630 5.980 5.640 5.980 88,000 519,245 5.9005 4.999 4.981 5.291 4.990 5.291 99,465 5.2204 -5.52%
2019-07-17 0 5.980 5.680 5.980 5.980 5.980 3,500 20,930 5.9800 5.291 5.025 5.291 5.291 5.291 3,956 5.2907 0.50%
2019-07-16 0 5.950 5.590 5.950 5.950 5.980 16,700 99,636 5.9662 5.264 4.946 5.264 5.264 5.291 18,876 5.2785 -0.50%
2019-07-15 0 5.980 5.700 5.980 5.950 5.980 13,500 80,655 5.9744 5.291 5.043 5.291 5.264 5.291 15,259 5.2858 0.50%
2019-07-12 0 5.950 5.630 5.980 5.520 5.950 39,500 230,625 5.8386 5.264 4.981 5.291 4.884 5.264 44,646 5.1656 -0.34%
2019-07-11 0 5.970 5.470 5.980 5.880 5.990 17,000 100,980 5.9400 5.282 4.840 5.291 5.202 5.300 19,215 5.2553 1.19%
2019-07-10 0 5.900 5.360 5.900 5.900 5.900 80,500 474,950 5.9000 5.220 4.742 5.220 5.220 5.220 90,987 5.2200 0.00%
2019-07-09 0 5.900 5.800 5.900 5.700 5.900 25,500 149,050 5.8451 5.220 5.131 5.220 5.043 5.220 28,822 5.1714 0.17%
2019-07-08 0 5.890 5.660 5.890 5.640 5.900 117,200 686,392 5.8566 5.211 5.008 5.211 4.990 5.220 132,469 5.1815 -0.51%
2019-07-05 0 5.920 5.560 5.920 5.900 5.920 19,000 112,120 5.9011 5.238 4.919 5.238 5.220 5.238 21,475 5.2209 0.68%
2019-07-04 0 5.880 5.640 5.880 5.880 5.900 119,000 702,050 5.8996 5.202 4.990 5.202 5.202 5.220 134,503 5.2196 0.17%
2019-07-03 0 5.870 5.620 5.870 5.320 5.900 34,300 196,815 5.7380 5.193 4.972 5.193 4.707 5.220 38,769 5.0767 -0.51%
2019-07-02 0 5.900 5.510 5.900 5.900 5.900 31,000 182,900 5.9000 5.220 4.875 5.220 5.220 5.220 35,039 5.2200 0.68%
2019-06-28 0 5.860 5.500 5.860 5.780 5.890 19,000 110,300 5.8053 5.185 4.866 5.185 5.114 5.211 21,475 5.1361 1.27%
2019-06-27 0 5.900 5.500 5.900 5.900 5.970 27,000 160,190 5.9330 5.119 4.772 5.119 5.119 5.180 31,117 5.1481 -0.34%
2019-06-26 0 5.920 5.400 5.920 5.900 5.920 21,000 124,060 5.9076 5.137 4.686 5.137 5.119 5.137 24,202 5.1261 0.00%
2019-06-25 0 5.920 5.310 5.920 5.900 5.920 10,600 62,516 5.8977 5.137 4.608 5.137 5.119 5.137 12,216 5.1175 0.17%
2019-06-24 0 5.910 5.410 5.910 5.900 5.920 20,000 118,200 5.9100 5.128 4.694 5.128 5.119 5.137 23,049 5.1281 0.17%
2019-06-21 0 5.900 5.410 5.940 5.900 5.900 10,500 61,950 5.9000 5.119 4.694 5.154 5.119 5.119 12,101 5.1195 -0.84%
2019-06-20 0 5.950 5.510 5.950 5.600 5.950 36,900 214,858 5.8227 5.163 4.781 5.163 4.859 5.163 42,526 5.0524 0.85%
2019-06-19 0 5.900 5.320 5.900 5.850 6.000 51,900 306,270 5.9012 5.119 4.616 5.119 5.076 5.206 59,813 5.1205 0.85%
2019-06-18 0 5.850 5.320 5.850 5.850 5.900 8,000 47,075 5.8844 5.076 4.616 5.076 5.076 5.119 9,220 5.1059 0.17%
2019-06-17 0 5.840 5.360 5.840 - - 0 0 - 5.067 4.651 5.067 - - 0 - 0.00%
2019-06-14 0 5.840 5.340 5.840 5.850 5.850 11,000 64,350 5.8500 5.067 4.634 5.067 5.076 5.076 12,677 5.0761 -0.17%
2019-06-13 0 5.850 5.350 5.850 5.800 5.850 18,500 107,350 5.8027 5.076 4.642 5.076 5.033 5.076 21,321 5.0350 0.86%
2019-06-12 0 5.800 5.460 5.800 5.800 5.800 30,000 174,000 5.8000 5.033 4.738 5.033 5.033 5.033 34,574 5.0327 0.35%
2019-06-11 0 5.780 5.460 5.800 5.750 5.780 4,500 25,950 5.7667 5.015 4.738 5.033 4.989 5.015 5,186 5.0038 -0.17%
2019-06-10 0 5.790 5.300 5.850 5.790 5.790 4,000 23,160 5.7900 5.024 4.599 5.076 5.024 5.024 4,610 5.0240 0.00%
2019-06-06 0 5.790 5.450 5.800 5.750 5.790 20,900 120,815 5.7806 5.024 4.729 5.033 4.989 5.024 24,087 5.0159 0.00%
2019-06-05 0 5.790 5.420 5.790 5.770 5.790 8,000 46,290 5.7863 5.024 4.703 5.024 5.007 5.024 9,220 5.0208 7.02%
2019-06-04 0 5.410 5.410 5.800 5.410 5.410 6,000 32,460 5.4100 4.694 4.694 5.033 4.694 4.694 6,915 4.6943 -6.56%
2019-06-03 0 5.790 5.400 5.800 5.300 5.790 7,000 38,790 5.5414 5.024 4.686 5.033 4.599 5.024 8,067 4.8083 -0.17%
2019-05-31 0 5.800 5.200 5.800 5.800 5.800 11,000 63,800 5.8000 5.033 4.512 5.033 5.033 5.033 12,677 5.0327 -0.85%
2019-05-30 0 5.850 5.200 5.850 5.800 5.850 23,000 133,450 5.8022 5.076 4.512 5.076 5.033 5.076 26,507 5.0346 1.74%
2019-05-29 0 5.750 5.200 5.780 5.700 5.750 3,000 17,200 5.7333 4.989 4.512 5.015 4.946 4.989 3,457 4.9748 1.23%
2019-05-28 0 5.680 5.200 5.680 5.500 5.680 31,000 170,680 5.5058 4.929 4.512 4.929 4.772 4.929 35,726 4.7774 3.27%
2019-05-27 0 5.500 5.220 5.500 5.500 5.500 21,000 115,500 5.5000 4.772 4.529 4.772 4.772 4.772 24,202 4.7724 0.00%
2019-05-24 0 5.500 5.230 5.500 - - 0 0 - 4.772 4.538 4.772 - - 0 - -0.90%
2019-05-23 0 5.550 5.250 5.550 5.500 5.550 21,500 118,300 5.5023 4.816 4.555 4.816 4.772 4.816 24,778 4.7744 -0.54%
2019-05-22 0 5.580 5.300 5.580 5.200 5.580 146,000 780,650 5.3469 4.842 4.599 4.842 4.512 4.842 168,260 4.6395 7.51%
2019-05-21 0 5.190 5.190 5.300 5.180 5.300 7,500 39,450 5.2600 4.503 4.503 4.599 4.495 4.599 8,643 4.5641 -0.57%
2019-05-20 0 5.220 5.210 5.270 5.210 5.380 88,900 464,214 5.2218 4.529 4.521 4.573 4.521 4.668 102,454 4.5309 0.19%
2019-05-17 0 5.210 5.210 5.550 5.210 5.680 4,500 24,590 5.4644 4.521 4.521 4.816 4.521 4.929 5,186 4.7415 -6.96%
2019-05-16 0 5.600 5.370 5.600 5.500 5.600 32,000 177,305 5.5408 4.859 4.660 4.859 4.772 4.859 36,879 4.8078 1.82%
2019-05-15 0 5.500 5.100 5.500 5.390 5.500 59,500 321,975 5.4113 4.772 4.425 4.772 4.677 4.772 68,572 4.6954 2.80%
2019-05-14 0 5.350 5.100 5.380 - - 0 0 - 4.642 4.425 4.668 - - 0 - 0.00%
2019-05-10 0 5.350 5.200 5.350 5.300 5.500 44,500 241,315 5.4228 4.642 4.512 4.642 4.599 4.772 51,285 4.7054 2.88%
2019-05-09 0 5.200 5.060 5.250 - - 0 0 - 4.512 4.391 4.555 - - 0 - 0.00%
2019-05-08 0 5.200 5.100 5.300 - - 0 0 - 4.512 4.425 4.599 - - 0 - 0.00%
2019-05-07 0 5.200 5.000 5.200 5.200 5.200 3,500 18,200 5.2000 4.512 4.339 4.512 4.512 4.512 4,034 4.5121 -0.95%
2019-05-06 0 5.250 5.120 5.390 - - 0 0 - 4.555 4.443 4.677 - - 0 - 0.00%
2019-05-03 0 5.250 5.200 5.300 - - 0 0 - 4.555 4.512 4.599 - - 0 - 0.00%
2019-05-02 0 5.250 5.100 5.300 - - 0 0 - 4.555 4.425 4.599 - - 0 - 0.00%
2019-04-30 0 5.250 5.180 5.300 5.180 5.250 98,500 514,350 5.2218 4.555 4.495 4.599 4.495 4.555 113,518 4.5310 0.96%
2019-04-29 0 5.200 5.140 5.200 5.120 5.200 13,000 66,640 5.1262 4.512 4.460 4.512 4.443 4.512 14,982 4.4480 -0.76%
2019-04-26 0 5.240 5.020 5.240 5.230 5.240 38,000 198,745 5.2301 4.547 4.356 4.547 4.538 4.547 43,794 4.5382 0.19%
2019-04-25 0 5.230 5.110 5.230 - - 0 0 - 4.538 4.434 4.538 - - 0 - -0.19%
2019-04-24 0 5.240 5.130 5.240 5.190 5.240 9,500 49,360 5.1958 4.547 4.451 4.547 4.503 4.547 10,948 4.5084 2.75%
2019-04-23 0 5.100 5.090 5.240 5.090 5.200 76,100 389,618 5.1198 4.425 4.417 4.547 4.417 4.512 87,703 4.4425 0.00%
2019-04-18 0 5.100 5.020 5.100 5.100 5.250 24,000 124,475 5.1865 4.425 4.356 4.425 4.425 4.555 27,659 4.5003 0.20%
2019-04-17 0 5.090 4.810 5.090 4.880 5.100 47,000 235,725 5.0154 4.417 4.174 4.417 4.234 4.425 54,166 4.3519 1.80%
2019-04-16 0 5.000 4.990 5.110 4.990 5.000 31,500 157,235 4.9916 4.339 4.330 4.434 4.330 4.339 36,303 4.3312 0.20%
2019-04-15 0 4.990 4.860 5.180 4.850 5.000 28,100 138,875 4.9422 4.330 4.217 4.495 4.208 4.339 32,384 4.2883 2.89%
2019-04-12 0 4.850 4.750 4.850 4.830 4.850 21,500 103,975 4.8360 4.208 4.122 4.208 4.191 4.208 24,778 4.1963 1.04%
2019-04-11 0 4.800 4.750 4.800 4.800 4.800 6,500 31,200 4.8000 4.165 4.122 4.165 4.165 4.165 7,491 4.1650 -1.03%
2019-04-10 0 4.850 4.700 4.850 4.750 4.850 25,000 119,260 4.7704 4.208 4.078 4.208 4.122 4.208 28,812 4.1393 1.04%
2019-04-09 0 4.800 4.700 4.890 4.800 4.890 3,800 18,254 4.8037 4.165 4.078 4.243 4.165 4.243 4,379 4.1682 -0.83%
2019-04-08 0 4.840 4.650 4.840 4.610 4.870 108,000 504,795 4.6740 4.200 4.035 4.200 4.000 4.226 124,466 4.0557 -2.22%
2019-04-04 0 4.950 4.900 5.000 4.900 4.950 1,200 5,895 4.9125 4.295 4.252 4.339 4.252 4.295 1,383 4.2626 1.43%
2019-04-03 0 4.880 4.880 5.000 4.850 5.000 11,000 53,900 4.9000 4.234 4.234 4.339 4.208 4.339 12,677 4.2518 -3.37%
2019-04-02 0 5.050 4.900 5.050 5.040 5.050 2,500 12,605 5.0420 4.382 4.252 4.382 4.373 4.382 2,881 4.3750 -0.39%
2019-04-01 0 5.070 4.970 5.100 4.960 5.070 24,500 122,030 4.9808 4.399 4.312 4.425 4.304 4.399 28,235 4.3219 1.00%
2019-03-29 0 5.020 5.020 5.150 5.020 5.140 19,446 98,125 5.0460 4.356 4.356 4.469 4.356 4.460 22,411 4.3785 -1.76%
2019-03-28 0 5.110 5.020 5.110 5.110 5.110 2,000 10,220 5.1100 4.434 4.356 4.434 4.434 4.434 2,305 4.4340 -0.97%
2019-03-27 0 5.160 5.100 5.160 5.160 5.160 2,500 12,900 5.1600 4.477 4.425 4.477 4.477 4.477 2,881 4.4774 -0.19%
2019-03-26 0 5.170 5.150 5.170 5.170 5.170 2,500 12,925 5.1700 4.486 4.469 4.486 4.486 4.486 2,881 4.4860 -1.34%
2019-03-25 0 5.240 5.110 5.240 5.240 5.240 3,500 18,340 5.2400 4.547 4.434 4.547 4.547 4.547 4,034 4.5468 -0.57%
2019-03-22 0 5.270 5.200 5.270 5.370 5.370 14,000 75,180 5.3700 4.573 4.512 4.573 4.660 4.660 16,135 4.6596 -1.31%
2019-03-21 0 5.340 5.170 5.340 5.340 5.340 3,000 16,020 5.3400 4.634 4.486 4.634 4.634 4.634 3,457 4.6335 0.56%
2019-03-20 0 5.310 5.170 5.310 5.310 5.310 3,500 18,585 5.3100 4.608 4.486 4.608 4.608 4.608 4,034 4.6075 0.38%
2019-03-19 0 5.290 5.190 5.290 5.200 5.290 6,000 31,290 5.2150 4.590 4.503 4.590 4.512 4.590 6,915 4.5251 -0.94%
2019-03-18 0 5.340 5.120 5.340 5.110 5.340 11,500 61,170 5.3191 4.634 4.443 4.634 4.434 4.634 13,253 4.6154 -0.93%
2019-03-15 0 5.390 5.180 5.390 5.390 5.390 4,000 21,560 5.3900 4.677 4.495 4.677 4.677 4.677 4,610 4.6769 1.70%
2019-03-14 0 5.300 5.150 5.300 5.220 5.300 3,000 15,855 5.2850 4.599 4.469 4.599 4.529 4.599 3,457 4.5858 1.53%
2019-03-13 0 5.220 5.110 5.220 - - 400 2,024 5.0600 4.529 4.434 4.529 - - 461 4.3906 -0.95%
2019-03-12 0 5.270 5.110 5.270 5.110 5.270 32,800 167,683 5.1123 4.573 4.434 4.573 4.434 4.573 37,801 4.4360 0.38%
2019-03-11 0 5.250 5.090 5.250 5.100 5.250 49,500 254,610 5.1436 4.555 4.417 4.555 4.425 4.555 57,047 4.4632 0.00%
2019-03-08 0 5.250 5.200 5.250 5.250 5.250 2,500 13,125 5.2500 4.555 4.512 4.555 4.555 4.555 2,881 4.5554 0.00%
2019-03-07 0 5.250 5.200 5.250 5.200 5.250 10,500 54,625 5.2024 4.555 4.512 4.555 4.512 4.555 12,101 4.5141 0.77%
2019-03-06 0 5.210 5.210 5.300 5.200 5.330 10,000 52,190 5.2190 4.521 4.521 4.599 4.512 4.625 11,525 4.5285 -2.43%
2019-03-05 0 5.340 5.100 5.340 5.220 5.340 8,500 44,910 5.2835 4.634 4.425 4.634 4.529 4.634 9,796 4.5845 2.50%
2019-03-04 0 5.210 5.100 5.320 5.210 5.440 64,500 336,200 5.2124 4.521 4.425 4.616 4.521 4.720 74,334 4.5228 -1.70%
2019-03-01 0 5.300 5.120 5.300 5.300 5.300 18,500 98,050 5.3000 4.599 4.443 4.599 4.599 4.599 21,321 4.5988 0.95%
2019-02-28 0 5.250 5.150 5.270 5.160 5.250 5,800 30,360 5.2345 4.555 4.469 4.573 4.477 4.555 6,684 4.5420 -0.57%
2019-02-27 0 5.280 5.200 5.280 5.250 5.300 8,000 42,285 5.2856 4.581 4.512 4.581 4.555 4.599 9,220 4.5864 -4.86%
2019-02-26 0 5.550 5.170 5.550 - - 0 0 - 4.816 4.486 4.816 - - 0 - -0.18%
2019-02-25 0 5.560 5.250 5.590 5.550 5.560 8,000 44,450 5.5563 4.824 4.555 4.850 4.816 4.824 9,220 4.8212 0.54%
2019-02-22 0 5.530 5.200 5.540 - - 0 0 - 4.798 4.512 4.807 - - 0 - 0.00%
2019-02-21 0 5.530 5.200 5.530 5.530 5.530 1,000 5,530 5.5300 4.798 4.512 4.798 4.798 4.798 1,152 4.7984 -0.18%
2019-02-20 0 5.540 5.210 5.540 5.540 5.540 1,500 8,310 5.5400 4.807 4.521 4.807 4.807 4.807 1,729 4.8071 2.03%
2019-02-19 0 5.430 5.300 5.430 5.400 5.430 1,500 8,130 5.4200 4.712 4.599 4.712 4.686 4.712 1,729 4.7030 0.18%
2019-02-18 0 5.420 5.210 5.420 5.150 5.440 1,500 8,015 5.3433 4.703 4.521 4.703 4.469 4.720 1,729 4.6364 -0.37%
2019-02-15 0 5.440 5.130 5.440 5.440 5.440 1,500 8,160 5.4400 4.720 4.451 4.720 4.720 4.720 1,729 4.7203 0.93%
2019-02-14 0 5.390 5.190 5.390 5.390 5.390 2,000 10,780 5.3900 4.677 4.503 4.677 4.677 4.677 2,305 4.6769 0.37%
2019-02-13 0 5.370 5.120 5.370 5.370 5.370 3,000 16,110 5.3700 4.660 4.443 4.660 4.660 4.660 3,457 4.6596 1.51%
2019-02-12 0 5.290 5.120 5.290 5.200 5.290 3,500 18,365 5.2471 4.590 4.443 4.590 4.512 4.590 4,034 4.5530 0.76%
2019-02-11 0 5.250 5.120 5.250 - - 100 506 5.0600 4.555 4.443 4.555 - - 115 4.3906 0.00%
2019-02-08 0 5.250 5.250 5.350 5.200 5.320 9,100 47,606 5.2314 4.555 4.555 4.642 4.512 4.616 10,487 4.5393 -3.67%
2019-02-04 0 5.450 5.320 5.640 - - 0 0 - 4.729 4.616 4.894 - - 0 - 0.00%
2019-02-01 0 5.450 5.320 5.450 - - 0 0 - 4.729 4.616 4.729 - - 0 - -0.73%
2019-01-31 0 5.490 5.320 5.490 - - 0 0 - 4.764 4.616 4.764 - - 0 - 0.00%
2019-01-30 0 5.490 5.320 5.490 5.490 5.490 5,500 30,195 5.4900 4.764 4.616 4.764 4.764 4.764 6,339 4.7637 0.00%
2019-01-29 0 5.490 5.320 5.490 - - 0 0 - 4.764 4.616 4.764 - - 0 - 0.00%
2019-01-28 0 5.490 5.350 5.490 - - 0 0 - 4.764 4.642 4.764 - - 0 - 0.00%
2019-01-25 0 5.490 5.350 5.680 - - 0 0 - 4.764 4.642 4.929 - - 0 - 0.00%
2019-01-24 0 5.490 5.350 5.500 - - 0 0 - 4.764 4.642 4.772 - - 0 - 0.00%
2019-01-23 0 5.490 5.320 5.530 - - 0 0 - 4.764 4.616 4.798 - - 0 - 0.00%
2019-01-22 0 5.490 5.360 5.530 - - 0 0 - 4.764 4.651 4.798 - - 0 - 0.00%
2019-01-21 0 5.490 5.380 5.490 - - 200 1,064 5.3200 4.764 4.668 4.764 - - 230 4.6162 -1.44%
2019-01-18 0 5.570 5.400 5.570 - - 0 0 - 4.833 4.686 4.833 - - 0 - 0.00%
2019-01-17 0 5.570 5.400 5.570 5.390 5.570 7,000 37,920 5.4171 4.833 4.686 4.833 4.677 4.833 8,067 4.7005 1.83%
2019-01-16 0 5.470 5.410 5.470 5.470 5.470 21,500 117,605 5.4700 4.746 4.694 4.746 4.746 4.746 24,778 4.7463 0.00%
2019-01-15 0 5.470 5.470 5.500 5.400 5.500 10,900 59,024 5.4150 4.746 4.746 4.772 4.686 4.772 12,562 4.6987 -0.55%
2019-01-14 0 5.500 5.420 5.500 5.500 5.550 6,000 33,025 5.5042 4.772 4.703 4.772 4.772 4.816 6,915 4.7760 -0.72%
2019-01-11 0 5.540 5.500 5.550 5.510 5.540 31,000 170,840 5.5110 4.807 4.772 4.816 4.781 4.807 35,726 4.7819 -3.65%
2019-01-10 0 5.750 5.600 5.750 5.750 5.750 11,000 63,250 5.7500 4.989 4.859 4.989 4.989 4.989 12,677 4.9893 0.17%
2019-01-09 0 5.740 5.500 5.740 5.590 5.750 41,000 233,520 5.6956 4.981 4.772 4.981 4.850 4.989 47,251 4.9421 2.68%
2019-01-08 0 5.590 5.490 5.600 5.460 5.670 35,000 192,720 5.5063 4.850 4.764 4.859 4.738 4.920 40,336 4.7778 -1.76%
2019-01-07 0 5.690 5.480 5.690 5.550 5.690 7,500 41,835 5.5780 4.937 4.755 4.937 4.816 4.937 8,643 4.8401 -0.18%
2019-01-04 0 5.700 5.520 5.770 5.420 5.750 141,600 782,538 5.5264 4.946 4.790 5.007 4.703 4.989 163,189 4.7953 -1.55%
2019-01-03 0 5.790 5.600 5.790 5.790 5.790 10,500 60,795 5.7900 5.024 4.859 5.024 5.024 5.024 12,101 5.0240 0.00%
2019-01-02 0 5.790 5.580 5.790 5.720 5.790 11,500 65,815 5.7230 5.024 4.842 5.024 4.963 5.024 13,253 4.9659 1.22%
2018-12-31 0 5.720 5.600 5.790 - - 0 0 - 4.963 4.859 5.024 - - 0 - 0.00%
2018-12-28 0 5.720 5.630 5.720 5.600 5.750 32,500 183,620 5.6498 4.963 4.885 4.963 4.859 4.989 37,455 4.9024 -1.55%
2018-12-27 0 5.810 5.620 5.850 5.700 5.810 16,000 91,585 5.7241 5.041 4.876 5.076 4.946 5.041 18,439 4.9668 -3.01%
2018-12-24 0 5.990 5.620 6.040 - - 0 0 - 5.198 4.876 5.241 - - 0 - 0.00%
2018-12-21 0 5.990 5.980 5.990 5.760 6.200 141,700 844,042 5.9565 5.198 5.189 5.198 4.998 5.380 163,304 5.1685 3.81%
2018-12-20 0 5.770 5.550 5.780 - - 0 0 - 5.007 4.816 5.015 - - 0 - 0.00%
2018-12-19 0 5.770 5.590 5.770 5.540 5.780 15,100 86,247 5.7117 5.007 4.850 5.007 4.807 5.015 17,402 4.9561 1.94%
2018-12-18 0 5.660 5.620 5.780 5.600 5.980 93,500 540,500 5.7807 4.911 4.876 5.015 4.859 5.189 107,756 5.0160 0.18%
2018-12-17 0 5.650 5.530 5.780 5.640 5.650 8,050 45,409 5.6409 4.903 4.798 5.015 4.894 4.903 9,277 4.8946 0.18%
2018-12-14 0 5.640 5.590 5.600 5.500 5.750 171,500 949,765 5.5380 4.894 4.850 4.859 4.772 4.989 197,648 4.8053 -2.76%
2018-12-13 0 5.800 5.760 5.850 5.760 6.000 12,200 70,975 5.8176 5.033 4.998 5.076 4.998 5.206 14,060 5.0480 1.40%
2018-12-12 0 5.720 5.670 5.790 5.700 6.190 212,500 1,237,680 5.8244 4.963 4.920 5.024 4.946 5.371 244,899 5.0538 -0.52%
2018-12-11 0 5.750 5.610 5.750 5.740 5.750 11,000 63,145 5.7405 4.989 4.868 4.989 4.981 4.989 12,677 4.9810 0.00%
2018-12-10 0 5.750 5.510 5.750 5.740 5.750 2,500 14,355 5.7420 4.989 4.781 4.989 4.981 4.989 2,881 4.9824 -0.69%
2018-12-07 0 5.790 5.530 5.790 5.790 5.790 2,500 14,475 5.7900 5.024 4.798 5.024 5.024 5.024 2,881 5.0240 2.48%
2018-12-06 0 5.650 5.460 5.650 5.550 5.800 29,000 161,565 5.5712 4.903 4.738 4.903 4.816 5.033 33,422 4.8342 2.54%
2018-12-05 0 5.510 5.510 5.610 5.510 5.610 151,000 832,060 5.5103 4.781 4.781 4.868 4.781 4.868 174,022 4.7813 -2.65%
2018-12-04 0 5.660 5.520 5.680 5.590 5.660 19,000 106,245 5.5918 4.911 4.790 4.929 4.850 4.911 21,897 4.8521 -0.70%
2018-12-03 0 5.700 5.610 5.700 5.600 5.790 44,400 249,302 5.6149 4.946 4.868 4.946 4.859 5.024 51,170 4.8721 -1.38%
2018-11-30 0 5.780 5.770 5.780 5.370 6.250 317,500 1,838,525 5.7906 5.015 5.007 5.015 4.660 5.423 365,908 5.0246 8.24%
2018-11-29 0 5.340 5.290 5.390 5.250 5.400 73,700 388,821 5.2757 4.634 4.590 4.677 4.555 4.686 84,937 4.5778 -3.78%
2018-11-28 0 5.550 5.500 5.690 5.550 5.720 33,300 186,392 5.5974 4.816 4.772 4.937 4.816 4.963 38,377 4.8569 -3.98%
2018-11-27 0 5.780 5.550 5.880 - - 0 0 - 5.015 4.816 5.102 - - 0 - 0.00%
2018-11-26 0 5.780 5.780 5.800 5.630 5.880 70,700 410,948 5.8126 5.015 5.015 5.033 4.885 5.102 81,479 5.0436 -0.34%
2018-11-23 0 5.800 5.430 5.880 - - 0 0 - 5.033 4.712 5.102 - - 0 - 0.00%
2018-11-22 0 5.800 5.600 5.810 5.680 6.000 44,500 256,225 5.7579 5.033 4.859 5.041 4.929 5.206 51,285 4.9961 2.11%
2018-11-21 0 5.680 5.510 5.680 5.200 5.700 18,100 99,315 5.4870 4.929 4.781 4.929 4.512 4.946 20,860 4.7611 -1.56%
2018-11-20 0 5.770 5.550 5.770 5.520 5.790 33,000 189,925 5.7553 5.007 4.816 5.007 4.790 5.024 38,031 4.9939 1.05%
2018-11-19 0 5.710 5.530 5.880 5.530 5.710 1,800 10,064 5.5911 4.955 4.798 5.102 4.798 4.955 2,074 4.8514 -0.87%
2018-11-16 0 5.760 5.500 5.760 5.460 5.770 7,700 42,330 5.4974 4.998 4.772 4.998 4.738 5.007 8,874 4.7701 -0.69%
2018-11-15 0 5.800 5.800 5.870 5.330 5.900 68,000 384,790 5.6587 5.033 5.033 5.093 4.625 5.119 78,368 4.9101 0.35%
2018-11-14 0 5.780 5.400 5.950 5.780 6.000 70,300 407,529 5.7970 5.015 4.686 5.163 5.015 5.206 81,018 5.0301 2.30%
2018-11-13 0 5.650 5.650 5.750 5.600 6.250 228,700 1,319,060 5.7676 4.903 4.903 4.989 4.859 5.423 263,569 5.0046 -1.74%
2018-11-12 0 5.750 5.600 5.750 5.330 5.990 239,000 1,375,975 5.7572 4.989 4.859 4.989 4.625 5.198 275,439 4.9956 4.55%
2018-11-09 0 5.500 5.500 5.600 5.500 5.800 93,100 524,084 5.6293 4.772 4.772 4.859 4.772 5.033 107,295 4.8845 0.00%
2018-11-08 0 5.500 5.320 5.500 5.300 5.500 42,000 230,190 5.4807 4.772 4.616 4.772 4.599 4.772 48,404 4.7556 0.00%
2018-11-07 0 5.500 5.350 5.500 5.500 5.500 6,000 33,000 5.5000 4.772 4.642 4.772 4.772 4.772 6,915 4.7724 0.00%
2018-11-06 0 5.500 5.370 5.500 5.370 5.500 83,500 457,600 5.4802 4.772 4.660 4.772 4.660 4.772 96,231 4.7552 0.00%
2018-11-05 0 5.500 5.400 5.500 - - 0 0 - 4.772 4.686 4.772 - - 0 - 0.00%
2018-11-02 0 5.500 5.400 5.550 5.370 5.500 15,200 82,878 5.4525 4.772 4.686 4.816 4.660 4.772 17,517 4.7312 1.48%
2018-11-01 0 5.420 5.310 5.490 5.330 5.420 2,700 14,422 5.3415 4.703 4.608 4.764 4.625 4.703 3,112 4.6348 -1.45%
2018-10-31 0 5.500 5.400 5.500 4.960 5.500 36,600 197,965 5.4089 4.772 4.686 4.772 4.304 4.772 42,180 4.6933 0.00%
2018-10-30 0 5.500 5.210 5.550 5.500 5.500 9,000 49,500 5.5000 4.772 4.521 4.816 4.772 4.772 10,372 4.7724 1.29%
2018-10-29 0 5.430 5.240 5.500 5.430 5.430 9,000 48,870 5.4300 4.712 4.547 4.772 4.712 4.712 10,372 4.7116 0.00%
2018-10-26 0 5.430 5.430 5.500 5.410 5.500 48,500 264,905 5.4620 4.712 4.712 4.772 4.694 4.772 55,895 4.7394 1.88%
2018-10-25 0 5.330 5.300 5.470 5.330 5.330 1,000 5,330 5.3300 4.625 4.599 4.746 4.625 4.625 1,152 4.6249 -3.09%
2018-10-24 0 5.500 5.300 5.590 5.210 5.500 7,000 37,610 5.3729 4.772 4.599 4.850 4.521 4.772 8,067 4.6621 0.00%
2018-10-23 0 5.500 5.210 5.500 - - 0 0 - 4.772 4.521 4.772 - - 0 - 0.00%
2018-10-22 0 5.500 5.210 5.510 5.220 5.500 37,000 200,320 5.4141 4.772 4.521 4.781 4.529 4.772 42,641 4.6978 0.00%
2018-10-19 0 5.500 5.200 5.500 5.500 5.500 24,300 133,545 5.4957 4.772 4.512 4.772 4.772 4.772 28,005 4.7686 0.00%
2018-10-18 0 5.500 5.100 5.500 5.500 5.500 100,000 550,000 5.5000 4.772 4.425 4.772 4.772 4.772 115,247 4.7724 0.00%
2018-10-16 0 5.500 5.120 5.500 - - 0 0 - 4.772 4.443 4.772 - - 0 - 0.00%
2018-10-15 0 5.500 5.200 5.540 - - 0 0 - 4.772 4.512 4.807 - - 0 - 0.00%
2018-10-12 0 5.500 5.210 5.500 5.500 5.500 50,700 278,815 5.4993 4.772 4.521 4.772 4.772 4.772 58,430 4.7718 0.00%
2018-10-11 0 5.500 5.500 5.600 5.310 5.500 42,950 234,477 5.4593 4.772 4.772 4.859 4.608 4.772 49,498 4.7371 0.00%
2018-10-10 0 5.500 5.320 5.500 5.490 5.500 105,000 577,495 5.5000 4.772 4.616 4.772 4.764 4.772 121,009 4.7723 0.00%
2018-10-09 0 5.500 5.200 5.500 5.490 5.500 70,100 385,203 5.4950 4.772 4.512 4.772 4.764 4.772 80,788 4.7681 0.18%
2018-10-08 0 5.490 5.200 5.490 5.110 5.510 101,000 547,975 5.4255 4.764 4.512 4.764 4.434 4.781 116,399 4.7077 0.55%
2018-10-05 0 5.460 5.150 5.460 5.280 5.490 112,000 614,400 5.4857 4.738 4.469 4.738 4.581 4.764 129,076 4.7600 1.11%
2018-10-04 0 5.400 5.160 5.500 5.400 5.500 13,500 73,550 5.4481 4.686 4.477 4.772 4.686 4.772 15,558 4.7274 -1.28%
2018-10-03 0 5.470 5.270 5.480 5.360 5.490 26,500 143,535 5.4164 4.746 4.573 4.755 4.651 4.764 30,540 4.6998 2.05%
2018-10-02 0 5.360 5.360 5.560 5.210 5.350 11,100 58,456 5.2663 4.651 4.651 4.824 4.521 4.642 12,792 4.5696 -4.11%
2018-09-28 0 5.590 5.400 5.590 5.400 5.600 10,300 56,160 5.4524 4.850 4.686 4.850 4.686 4.859 11,870 4.7311 1.64%
2018-09-27 0 5.500 5.250 5.650 5.400 5.500 15,500 84,500 5.4516 4.772 4.555 4.903 4.686 4.772 17,863 4.7304 1.85%
2018-09-26 0 5.400 5.250 5.400 5.300 5.550 121,100 651,675 5.3813 4.686 4.555 4.686 4.599 4.816 139,564 4.6694 -6.09%
2018-09-24 0 5.750 5.200 5.750 - - 0 0 - 4.989 4.512 4.989 - - 0 - 0.00%
2018-09-21 0 5.750 5.200 5.750 - - 0 0 - 4.989 4.512 4.989 - - 0 - 0.00%
2018-09-20 0 5.750 5.240 5.750 - - 0 0 - 4.989 4.547 4.989 - - 0 - -1.71%
2018-09-19 0 5.850 5.500 5.850 5.200 5.930 564,400 3,058,637 5.4193 5.076 4.772 5.076 4.512 5.145 650,452 4.7023 6.36%
2018-09-18 0 5.500 5.200 5.500 - - 0 0 - 4.772 4.512 4.772 - - 0 - 0.00%
2018-09-17 0 5.500 5.200 5.500 - - 0 0 - 4.772 4.512 4.772 - - 0 - 0.00%
2018-09-14 0 5.500 5.300 5.500 5.500 5.600 51,000 280,600 5.5020 4.772 4.599 4.772 4.772 4.859 58,776 4.7741 7.63%
2018-09-13 0 5.110 5.100 5.500 5.110 5.450 52,100 279,249 5.3599 4.434 4.425 4.772 4.434 4.729 60,044 4.6508 -6.24%
2018-09-12 0 5.450 4.950 5.450 5.450 5.500 170,200 931,792 5.4747 4.729 4.295 4.729 4.729 4.772 196,150 4.7504 4.81%
2018-09-11 0 5.200 5.100 5.200 5.100 5.300 77,700 403,462 5.1926 4.512 4.425 4.512 4.425 4.599 89,547 4.5056 -4.59%
2018-09-10 0 5.450 5.100 5.450 5.400 5.550 80,000 441,000 5.5125 4.729 4.425 4.729 4.686 4.816 92,197 4.7832 0.93%
2018-09-07 0 5.400 4.980 5.400 5.400 5.580 67,100 368,409 5.4904 4.686 4.321 4.686 4.686 4.842 77,331 4.7641 0.00%
2018-09-06 0 5.400 5.350 5.400 5.300 5.500 417,600 2,266,283 5.4269 4.686 4.642 4.686 4.599 4.772 481,270 4.7090 0.93%
2018-09-05 0 5.350 5.000 5.350 5.090 5.460 262,000 1,388,467 5.2995 4.642 4.339 4.642 4.417 4.738 301,946 4.5984 2.88%
2018-09-04 0 5.200 5.020 5.350 5.190 5.400 59,400 310,710 5.2308 4.512 4.356 4.642 4.503 4.686 68,457 4.5388 0.19%
2018-09-03 0 5.190 4.890 5.190 - - 200 1,010 5.0500 4.503 4.243 4.503 - - 230 4.3819 -0.19%
2018-08-31 0 5.200 5.000 5.200 5.200 5.200 27,000 140,400 5.2000 4.512 4.339 4.512 4.512 4.512 31,117 4.5121 0.00%
2018-08-30 0 5.200 5.170 5.300 4.990 5.490 171,000 886,935 5.1868 4.512 4.486 4.599 4.330 4.764 197,072 4.5006 7.66%
2018-08-29 0 4.830 4.780 4.990 - - 0 0 - 4.191 4.148 4.330 - - 0 - 0.00%
2018-08-28 0 4.830 4.780 4.990 - - 200 948 4.7400 4.191 4.148 4.330 - - 230 4.1129 0.00%
2018-08-27 0 4.830 4.780 5.060 - - 0 0 - 4.191 4.148 4.391 - - 0 - 0.00%
2018-08-24 0 4.830 4.830 4.990 4.830 4.830 2,000 9,660 4.8300 4.191 4.191 4.330 4.191 4.191 2,305 4.1910 -0.62%
2018-08-23 0 4.860 4.820 4.990 4.860 4.860 500 2,430 4.8600 4.217 4.182 4.330 4.217 4.217 576 4.2170 0.00%
2018-08-22 0 4.860 4.860 4.990 4.860 4.900 2,800 13,650 4.8750 4.217 4.217 4.330 4.217 4.252 3,227 4.2301 -1.02%
2018-08-21 0 4.910 4.860 5.000 4.910 4.910 5,000 24,550 4.9100 4.260 4.217 4.339 4.260 4.260 5,762 4.2604 0.00%
2018-08-20 0 4.910 4.910 4.990 4.910 5.000 31,000 154,890 4.9965 4.260 4.260 4.330 4.260 4.339 35,726 4.3354 -1.80%
2018-08-17 0 5.000 4.850 5.200 - - 100 482 4.8200 4.339 4.208 4.512 - - 115 4.1823 0.00%
2018-08-16 0 5.000 4.950 5.000 4.990 5.500 90,800 461,681 5.0846 4.339 4.295 4.339 4.330 4.772 104,644 4.4119 0.00%
2018-08-15 0 5.000 4.900 5.000 4.800 5.000 77,500 377,405 4.8697 4.339 4.252 4.339 4.165 4.339 89,316 4.2255 3.09%
2018-08-14 0 4.850 4.790 4.990 4.500 4.850 5,900 26,709 4.5269 4.208 4.156 4.330 3.905 4.208 6,800 3.9281 -2.81%
2018-08-13 0 4.990 4.900 4.990 - - 0 0 - 4.330 4.252 4.330 - - 0 - -0.20%
2018-08-10 0 5.000 4.980 5.070 5.000 5.010 6,500 32,520 5.0031 4.339 4.321 4.399 4.339 4.347 7,491 4.3412 -3.47%
2018-08-09 0 5.180 5.010 5.180 4.860 5.180 181,000 900,205 4.9735 4.495 4.347 4.495 4.217 4.495 208,596 4.3155 6.58%
2018-08-08 0 4.860 4.810 4.900 4.560 4.880 249,000 1,170,130 4.6993 4.217 4.174 4.252 3.957 4.234 286,964 4.0776 -1.02%
2018-08-07 0 4.910 4.910 5.080 4.910 5.100 42,000 211,890 5.0450 4.260 4.260 4.408 4.260 4.425 48,404 4.3776 -0.20%
2018-08-06 0 4.920 4.860 4.920 4.900 4.920 8,000 39,325 4.9156 4.269 4.217 4.269 4.252 4.269 9,220 4.2653 1.44%
2018-08-03 0 4.850 4.810 4.910 4.820 4.860 18,000 87,180 4.8433 4.208 4.174 4.260 4.182 4.217 20,744 4.2026 -1.42%
2018-08-02 0 4.920 4.850 5.090 4.900 4.920 20,000 98,310 4.9155 4.269 4.208 4.417 4.252 4.269 23,049 4.2652 1.44%
2018-08-01 0 4.850 4.850 4.900 4.820 4.880 15,800 76,625 4.8497 4.208 4.208 4.252 4.182 4.234 18,209 4.2081 -3.19%
2018-07-31 0 5.010 4.870 5.090 - - 0 0 - 4.347 4.226 4.417 - - 0 - 0.00%
2018-07-30 0 5.010 4.870 5.090 - - 0 0 - 4.347 4.226 4.417 - - 0 - 0.00%
2018-07-27 0 5.010 4.860 5.140 5.010 5.100 41,000 206,130 5.0276 4.347 4.217 4.460 4.347 4.425 47,251 4.3624 -1.76%
2018-07-26 0 5.100 4.950 5.150 5.100 5.100 4,500 22,950 5.1000 4.425 4.295 4.469 4.425 4.425 5,186 4.4253 0.00%
2018-07-25 0 5.100 4.900 5.100 - - 0 0 - 4.425 4.252 4.425 - - 0 - -0.78%
2018-07-24 0 5.140 4.910 5.140 5.120 5.150 20,000 102,985 5.1493 4.460 4.260 4.460 4.443 4.469 23,049 4.4680 0.39%
2018-07-23 0 5.120 4.900 5.120 5.110 5.120 7,000 35,800 5.1143 4.443 4.252 4.443 4.434 4.443 8,067 4.4377 2.40%
2018-07-20 0 5.000 4.900 5.100 5.000 5.100 23,000 116,900 5.0826 4.339 4.252 4.425 4.339 4.425 26,507 4.4102 -1.19%
2018-07-19 0 5.060 4.920 5.060 4.940 5.060 84,100 424,740 5.0504 4.391 4.269 4.391 4.286 4.391 96,922 4.3823 0.00%
2018-07-18 0 5.060 4.900 5.060 5.030 5.070 25,000 125,870 5.0348 4.391 4.252 4.391 4.365 4.399 28,812 4.3687 2.02%
2018-07-17 0 4.960 4.960 5.090 4.900 5.050 40,000 196,600 4.9150 4.304 4.304 4.417 4.252 4.382 46,099 4.2648 -0.80%
2018-07-16 0 5.000 4.910 5.100 5.000 5.000 30,000 150,000 5.0000 4.339 4.260 4.425 4.339 4.339 34,574 4.3385 0.00%
2018-07-13 0 5.000 5.000 5.090 4.950 5.100 215,500 1,084,125 5.0307 4.339 4.339 4.417 4.295 4.425 248,357 4.3652 1.01%
2018-07-12 0 4.950 4.760 5.000 4.760 4.950 6,000 29,300 4.8833 4.295 4.130 4.339 4.130 4.295 6,915 4.2373 0.81%
2018-07-11 0 4.910 4.900 5.050 4.910 4.910 900 4,395 4.8833 4.260 4.252 4.382 4.260 4.260 1,037 4.2373 -3.73%
2018-07-10 0 5.100 4.900 5.100 5.000 5.100 50,000 252,980 5.0596 4.425 4.252 4.425 4.339 4.425 57,623 4.3902 0.20%
2018-07-09 0 5.090 5.010 5.100 4.980 5.100 55,000 279,335 5.0788 4.417 4.347 4.425 4.321 4.425 63,386 4.4069 0.00%
2018-07-06 0 5.090 4.950 5.100 4.910 5.090 76,000 382,450 5.0322 4.417 4.295 4.425 4.260 4.417 87,587 4.3665 0.79%
2018-07-05 0 5.050 4.900 5.050 5.090 5.100 29,000 147,860 5.0986 4.382 4.252 4.382 4.417 4.425 33,422 4.4241 1.20%
2018-07-04 0 4.990 4.850 5.140 - - 0 0 - 4.330 4.208 4.460 - - 0 - 0.00%
2018-07-03 0 4.990 4.990 5.140 4.900 5.150 208,600 1,053,985 5.0527 4.330 4.330 4.460 4.252 4.469 240,405 4.3842 -0.20%
2018-06-29 0 5.000 5.000 5.130 4.920 5.100 77,800 390,498 5.0193 4.339 4.339 4.451 4.269 4.425 89,662 4.3552 -1.77%
2018-06-28 0 5.090 5.000 5.090 5.000 5.090 42,300 212,625 5.0266 4.417 4.339 4.417 4.339 4.417 48,749 4.3616 2.43%
2018-06-27 0 5.090 4.860 5.090 4.860 5.100 33,500 165,660 4.9451 4.312 4.117 4.312 4.117 4.320 39,547 4.1889 -1.17%
2018-06-26 0 5.150 4.900 5.150 4.710 5.200 171,100 828,314 4.8411 4.363 4.151 4.363 3.990 4.405 201,985 4.1009 5.10%
2018-06-25 0 4.900 4.810 4.990 4.900 5.000 141,000 694,900 4.9284 4.151 4.075 4.227 4.151 4.235 166,451 4.1748 -2.00%
2018-06-22 0 5.000 5.000 5.040 4.910 5.000 19,900 99,415 4.9957 4.235 4.235 4.269 4.159 4.235 23,492 4.2319 0.00%
2018-06-21 0 5.000 4.910 5.050 - - 0 0 - 4.235 4.159 4.278 - - 0 - 0.00%
2018-06-20 0 5.000 5.000 5.050 4.910 5.000 29,300 144,295 4.9247 4.235 4.235 4.278 4.159 4.235 34,589 4.1717 0.00%
2018-06-19 0 5.000 4.900 5.050 5.000 5.000 28,600 142,987 4.9995 4.235 4.151 4.278 4.235 4.235 33,762 4.2351 0.00%
2018-06-15 0 5.000 4.900 5.050 5.000 5.000 8,000 40,000 5.0000 4.235 4.151 4.278 4.235 4.235 9,444 4.2355 0.00%
2018-06-14 0 5.000 4.880 5.050 4.910 5.000 8,500 42,185 4.9629 4.235 4.134 4.278 4.159 4.235 10,034 4.2041 -0.99%
2018-06-13 0 5.050 4.910 5.100 - - 400 1,948 4.8700 4.278 4.159 4.320 - - 472 4.1253 0.00%
2018-06-12 0 5.050 5.000 5.080 5.050 5.050 15,100 76,236 5.0487 4.278 4.235 4.303 4.278 4.278 17,826 4.2768 1.00%
2018-06-11 0 5.000 5.000 5.200 4.930 5.050 12,700 63,937 5.0344 4.235 4.235 4.405 4.176 4.278 14,992 4.2646 0.40%
2018-06-08 0 4.980 4.980 5.150 4.980 5.100 111,800 564,007 5.0448 4.219 4.219 4.363 4.219 4.320 131,981 4.2734 -3.30%
2018-06-07 0 5.150 5.000 5.150 5.000 5.200 152,200 773,304 5.0808 4.363 4.235 4.363 4.235 4.405 179,673 4.3040 2.59%
2018-06-06 0 5.020 5.020 5.130 - - 0 0 - 4.252 4.252 4.346 - - 0 - 0.00%
2018-06-05 0 5.020 5.020 5.100 5.020 5.060 54,500 274,000 5.0275 4.252 4.252 4.320 4.252 4.286 64,338 4.2588 -0.40%
2018-06-04 0 5.040 5.010 5.100 4.970 5.040 113,500 569,920 5.0213 4.269 4.244 4.320 4.210 4.269 133,987 4.2535 1.41%
2018-06-01 0 4.970 4.900 5.070 4.970 4.970 33,000 164,010 4.9700 4.210 4.151 4.295 4.210 4.210 38,957 4.2101 -1.97%
2018-05-31 0 5.070 4.970 5.070 4.900 5.070 54,500 272,660 5.0029 4.295 4.210 4.295 4.151 4.295 64,338 4.2380 0.40%
2018-05-30 0 5.050 4.900 5.100 4.900 5.050 39,000 193,150 4.9526 4.278 4.151 4.320 4.151 4.278 46,040 4.1953 1.00%
2018-05-29 0 5.000 5.000 5.100 5.000 5.140 43,400 220,050 5.0703 4.235 4.235 4.320 4.235 4.354 51,234 4.2950 0.00%
2018-05-28 0 5.000 5.000 5.150 5.000 5.180 20,600 103,156 5.0076 4.235 4.235 4.363 4.235 4.388 24,318 4.2419 0.00%
2018-05-25 0 5.000 5.000 5.050 4.950 5.080 147,600 740,874 5.0195 4.235 4.235 4.278 4.193 4.303 174,243 4.2520 2.04%
2018-05-24 0 4.900 4.900 5.000 4.900 5.000 95,500 476,485 4.9894 4.151 4.151 4.235 4.151 4.235 112,738 4.2265 0.00%
2018-05-23 0 4.900 4.860 4.990 4.900 5.100 145,900 721,244 4.9434 4.151 4.117 4.227 4.151 4.320 172,236 4.1875 0.00%
2018-05-21 0 4.900 4.880 5.000 4.850 5.000 231,000 1,137,460 4.9241 4.151 4.134 4.235 4.108 4.235 272,697 4.1711 0.00%
2018-05-18 0 4.900 4.850 4.900 4.880 5.150 66,800 335,595 5.0239 4.151 4.108 4.151 4.134 4.363 78,858 4.2557 -3.92%
2018-05-17 0 5.100 5.070 5.100 4.650 5.100 339,100 1,653,585 4.8764 4.320 4.295 4.320 3.939 4.320 400,310 4.1308 10.39%
2018-05-16 0 4.620 4.610 4.740 4.460 4.750 73,400 339,748 4.6287 3.914 3.905 4.015 3.778 4.024 86,649 3.9210 0.00%
2018-05-15 0 4.620 4.620 4.700 4.600 4.850 37,900 179,060 4.7245 3.914 3.914 3.981 3.897 4.108 44,741 4.0021 0.43%
2018-05-14 0 4.600 4.600 4.620 4.500 4.600 12,600 56,795 4.5075 3.897 3.897 3.914 3.812 3.897 14,874 3.8183 2.22%
2018-05-11 0 4.500 4.500 4.590 4.480 4.500 34,800 156,502 4.4972 3.812 3.812 3.888 3.795 3.812 41,082 3.8095 0.00%
2018-05-10 0 4.500 4.420 4.500 4.150 4.500 958,700 4,201,566 4.3826 3.812 3.744 3.812 3.515 3.812 1,131,751 3.7124 -3.23%
2018-05-09 0 4.650 4.510 4.650 4.350 4.650 67,000 300,850 4.4903 3.939 3.820 3.939 3.685 3.939 79,094 3.8037 4.49%
2018-05-08 0 4.450 4.350 4.700 4.250 4.500 72,600 318,410 4.3858 3.770 3.685 3.981 3.600 3.812 85,705 3.7152 3.49%
2018-05-07 0 4.300 4.200 4.500 4.080 4.300 107,500 457,060 4.2517 3.643 3.558 3.812 3.456 3.643 126,904 3.6016 2.38%
2018-05-04 0 4.200 4.100 4.500 4.100 4.200 9,500 39,720 4.1811 3.558 3.473 3.812 3.473 3.558 11,215 3.5417 2.44%
2018-05-03 0 4.100 4.020 4.100 4.090 4.100 10,000 40,960 4.0960 3.473 3.405 3.473 3.465 3.473 11,805 3.4697 0.00%
2018-05-02 0 4.100 4.000 4.100 4.000 4.100 64,200 258,084 4.0200 3.473 3.388 3.473 3.388 3.473 75,789 3.4053 1.23%
2018-04-30 0 4.050 3.960 4.050 - - 0 0 - 3.431 3.354 3.431 - - 0 - 0.00%
2018-04-27 0 4.050 3.980 4.080 3.960 4.050 17,200 68,925 4.0073 3.431 3.371 3.456 3.354 3.431 20,305 3.3945 1.76%
2018-04-26 0 3.980 3.960 3.980 4.000 4.010 13,200 52,896 4.0073 3.371 3.354 3.371 3.388 3.397 15,583 3.3945 -0.25%
2018-04-25 0 3.990 3.950 3.990 3.990 3.990 10,000 39,900 3.9900 3.380 3.346 3.380 3.380 3.380 11,805 3.3799 0.00%
2018-04-24 0 3.990 3.990 4.000 3.990 3.990 26,000 103,740 3.9900 3.380 3.380 3.388 3.380 3.380 30,693 3.3799 0.00%
2018-04-23 0 3.990 3.950 3.990 3.990 4.000 20,100 80,327 3.9964 3.380 3.346 3.380 3.380 3.388 23,728 3.3853 0.50%
2018-04-20 0 3.970 3.970 3.990 3.920 3.970 23,600 93,638 3.9677 3.363 3.363 3.380 3.321 3.363 27,860 3.3610 0.00%
2018-04-19 0 3.970 3.930 3.970 3.980 3.990 20,000 79,605 3.9803 3.363 3.329 3.363 3.371 3.380 23,610 3.3716 1.53%
2018-04-18 0 3.910 3.910 3.980 3.910 3.980 14,900 58,782 3.9451 3.312 3.312 3.371 3.312 3.371 17,590 3.3419 -0.51%
2018-04-17 0 3.930 3.930 3.950 3.910 3.990 13,500 53,250 3.9444 3.329 3.329 3.346 3.312 3.380 15,937 3.3413 0.00%
2018-04-16 0 3.930 3.920 3.980 3.930 4.000 33,000 130,280 3.9479 3.329 3.321 3.371 3.329 3.388 38,957 3.3442 -1.50%
2018-04-13 0 3.990 3.920 3.990 3.920 4.000 105,000 414,010 3.9430 3.380 3.321 3.380 3.321 3.388 123,953 3.3401 1.27%
2018-04-12 0 3.940 3.900 3.940 - - 0 0 - 3.338 3.304 3.338 - - 0 - -0.25%
2018-04-11 0 3.950 3.870 3.950 3.960 3.960 1,500 5,940 3.9600 3.346 3.278 3.346 3.354 3.354 1,771 3.3545 1.28%
2018-04-10 0 3.900 3.890 3.950 - - 0 0 - 3.304 3.295 3.346 - - 0 - 0.00%
2018-04-09 0 3.900 3.900 3.950 3.890 3.890 1,100 4,275 3.8864 3.304 3.304 3.346 3.295 3.295 1,299 3.2921 -0.51%
2018-04-06 0 3.920 3.900 3.940 - - 0 0 - 3.321 3.304 3.338 - - 0 - 0.00%
2018-04-04 0 3.920 3.910 3.950 3.920 3.930 2,900 11,368 3.9200 3.321 3.312 3.346 3.321 3.329 3,423 3.3206 -0.25%
2018-04-03 0 3.930 3.920 3.960 3.930 3.930 2,100 8,245 3.9262 3.329 3.321 3.354 3.329 3.329 2,479 3.3259 0.00%
2018-03-29 0 3.930 3.930 4.000 3.930 3.930 53,500 210,255 3.9300 3.329 3.329 3.388 3.329 3.329 63,157 3.3291 -0.76%
2018-03-28 0 3.960 3.960 4.000 3.960 3.960 4,000 15,840 3.9600 3.354 3.354 3.388 3.354 3.354 4,722 3.3545 0.25%
2018-03-27 0 3.950 3.930 4.000 3.950 3.950 3,100 12,237 3.9474 3.346 3.329 3.388 3.346 3.346 3,660 3.3438 -1.25%
2018-03-26 0 4.000 3.910 4.000 3.930 4.000 15,000 59,260 3.9507 3.388 3.312 3.388 3.329 3.388 17,708 3.3466 1.78%
2018-03-23 0 3.930 3.930 4.000 3.920 3.920 2,000 7,840 3.9200 3.329 3.329 3.388 3.321 3.321 2,361 3.3206 -1.75%
2018-03-22 0 4.000 3.910 4.000 3.950 4.000 25,000 99,250 3.9700 3.388 3.312 3.388 3.346 3.388 29,513 3.3630 0.00%
2018-03-21 0 4.000 3.950 4.090 4.000 4.000 5,500 22,000 4.0000 3.388 3.346 3.465 3.388 3.388 6,493 3.3884 0.00%
2018-03-20 0 4.000 3.910 4.000 - - 100 387 3.8700 3.388 3.312 3.388 - - 118 3.2783 0.00%
2018-03-19 0 4.000 3.910 4.000 - - 100 386 3.8600 3.388 3.312 3.388 - - 118 3.2698 -0.50%
2018-03-16 0 4.020 3.970 4.070 4.000 4.020 14,500 58,080 4.0055 3.405 3.363 3.448 3.388 3.405 17,117 3.3930 -0.50%
2018-03-15 0 4.040 4.000 4.040 - - 200 792 3.9600 3.422 3.388 3.422 - - 236 3.3545 -0.25%
2018-03-14 0 4.050 4.000 4.050 4.050 4.050 3,000 12,150 4.0500 3.431 3.388 3.431 3.431 3.431 3,542 3.4307 -0.74%
2018-03-13 0 4.080 3.990 4.080 4.070 4.080 3,000 12,225 4.0750 3.456 3.380 3.456 3.448 3.456 3,542 3.4519 -0.24%
2018-03-12 0 4.090 3.990 4.090 4.090 4.090 2,000 8,180 4.0900 3.465 3.380 3.465 3.465 3.465 2,361 3.4646 0.00%
2018-03-09 0 4.090 4.010 4.090 3.900 4.100 145,300 583,452 4.0155 3.465 3.397 3.465 3.304 3.473 171,528 3.4015 2.76%
2018-03-08 0 3.980 3.920 3.980 3.950 3.980 5,200 20,631 3.9675 3.371 3.321 3.371 3.346 3.371 6,139 3.3608 0.25%
2018-03-07 0 3.970 3.900 3.970 3.900 3.980 14,800 58,292 3.9386 3.363 3.304 3.363 3.304 3.371 17,471 3.3364 -0.25%
2018-03-06 0 3.980 3.900 3.980 3.880 3.990 76,750 302,412 3.9402 3.371 3.304 3.371 3.287 3.380 90,604 3.3377 1.27%
2018-03-05 0 3.930 3.900 3.970 3.930 3.940 7,800 30,650 3.9295 3.329 3.304 3.363 3.329 3.338 9,208 3.3286 -1.01%
2018-03-02 0 3.970 3.900 3.970 3.970 3.970 4,000 15,880 3.9700 3.363 3.304 3.363 3.363 3.363 4,722 3.3630 0.51%
2018-03-01 0 3.950 3.890 3.950 3.950 3.980 5,000 19,795 3.9590 3.346 3.295 3.346 3.346 3.371 5,903 3.3536 1.02%
2018-02-28 0 3.910 3.890 3.950 - - 300 1,155 3.8500 3.312 3.295 3.346 - - 354 3.2613 0.00%
2018-02-27 0 3.910 3.910 3.980 3.910 3.910 500 1,955 3.9100 3.312 3.312 3.371 3.312 3.312 590 3.3121 -1.76%
2018-02-26 0 3.980 3.890 3.980 3.900 3.980 11,200 44,034 3.9316 3.371 3.295 3.371 3.304 3.371 13,222 3.3304 1.53%
2018-02-23 0 3.920 3.910 3.970 3.920 3.980 10,800 42,624 3.9467 3.321 3.312 3.363 3.321 3.371 12,749 3.3432 -1.75%
2018-02-22 0 3.990 3.910 3.990 3.950 3.990 9,000 35,630 3.9589 3.380 3.312 3.380 3.346 3.380 10,625 3.3536 2.57%
2018-02-21 0 3.890 3.890 3.950 3.890 3.890 1,900 7,371 3.8795 3.295 3.295 3.346 3.295 3.295 2,243 3.2863 -0.26%
2018-02-20 0 3.900 3.890 3.990 - - 0 0 - 3.304 3.295 3.380 - - 0 - 0.00%
2018-02-15 0 3.900 3.890 3.950 3.880 3.900 5,700 22,160 3.8877 3.304 3.295 3.346 3.287 3.304 6,729 3.2933 -2.26%
2018-02-14 0 3.990 3.920 4.000 - - 0 0 - 3.380 3.321 3.388 - - 0 - 0.00%
2018-02-13 0 3.990 3.900 3.990 3.990 4.000 10,000 39,960 3.9960 3.380 3.304 3.380 3.380 3.388 11,805 3.3850 0.00%
2018-02-12 0 3.990 3.880 3.990 3.980 4.000 10,000 39,920 3.9920 3.380 3.287 3.380 3.371 3.388 11,805 3.3816 0.76%
2018-02-09 0 3.960 3.850 3.990 3.800 3.960 60,100 231,148 3.8461 3.354 3.261 3.380 3.219 3.354 70,948 3.2580 1.54%
2018-02-08 0 3.900 3.900 3.960 3.890 3.890 5,200 20,216 3.8877 3.304 3.304 3.354 3.295 3.295 6,139 3.2932 -0.51%
2018-02-07 0 3.920 3.850 3.950 3.850 3.960 47,500 184,515 3.8845 3.321 3.261 3.346 3.261 3.354 56,074 3.2906 0.26%
2018-02-06 0 3.910 3.860 3.950 3.910 3.910 30,400 118,844 3.9093 3.312 3.270 3.346 3.312 3.312 35,887 3.3116 -1.76%
2018-02-05 0 3.980 3.950 3.980 3.950 3.980 1,600 6,346 3.9663 3.371 3.346 3.371 3.346 3.371 1,889 3.3598 0.76%
2018-02-02 0 3.950 3.950 3.990 3.930 3.950 4,500 17,735 3.9411 3.346 3.346 3.380 3.329 3.346 5,312 3.3385 -1.25%
2018-02-01 0 4.000 3.850 4.000 - - 0 0 - 3.388 3.261 3.388 - - 0 - 0.00%
2018-01-31 0 4.000 3.950 4.000 4.000 4.000 6,000 24,000 4.0000 3.388 3.346 3.388 3.388 3.388 7,083 3.3884 -0.50%
2018-01-30 0 4.020 4.020 4.190 3.950 4.000 109,000 435,735 3.9976 3.405 3.405 3.549 3.346 3.388 128,675 3.3863 0.50%
2018-01-29 0 4.000 3.930 4.000 4.000 4.000 2,800 11,170 3.9893 3.388 3.329 3.388 3.388 3.388 3,305 3.3793 0.00%
2018-01-26 0 4.000 3.930 4.000 3.930 4.000 37,200 147,031 3.9524 3.388 3.329 3.388 3.329 3.388 43,915 3.3481 0.76%
2018-01-25 0 3.970 3.940 4.000 3.960 3.970 8,400 33,304 3.9648 3.363 3.338 3.388 3.354 3.363 9,916 3.3585 -0.75%
2018-01-24 0 4.000 3.930 4.000 4.000 4.000 5,000 20,000 4.0000 3.388 3.329 3.388 3.388 3.388 5,903 3.3884 0.00%
2018-01-23 0 4.000 3.930 4.000 3.910 4.000 53,500 211,957 3.9618 3.388 3.329 3.388 3.312 3.388 63,157 3.3560 0.00%
2018-01-22 0 4.000 3.930 4.000 3.950 4.000 14,200 56,330 3.9669 3.388 3.329 3.388 3.346 3.388 16,763 3.3603 0.00%
2018-01-19 0 4.000 3.910 4.000 3.910 4.000 64,800 256,118 3.9524 3.388 3.312 3.388 3.312 3.388 76,497 3.3481 1.78%
2018-01-18 0 3.930 3.930 4.000 3.930 4.000 23,400 93,020 3.9752 3.329 3.329 3.388 3.329 3.388 27,624 3.3674 -0.76%
2018-01-17 0 3.960 3.950 3.990 3.960 3.980 8,200 32,450 3.9573 3.354 3.346 3.380 3.354 3.371 9,680 3.3522 -0.75%
2018-01-16 0 3.990 3.950 3.990 3.940 4.000 20,800 82,675 3.9748 3.380 3.346 3.380 3.338 3.388 24,555 3.3670 0.25%
2018-01-15 0 3.980 3.940 3.980 - - 100 391 3.9100 3.371 3.338 3.371 - - 118 3.3121 -0.25%
2018-01-12 0 3.990 3.920 3.990 3.930 4.000 65,500 260,570 3.9782 3.380 3.321 3.380 3.329 3.388 77,323 3.3699 0.25%
2018-01-11 0 3.980 3.940 3.980 3.940 3.990 14,000 55,340 3.9529 3.371 3.338 3.371 3.338 3.380 16,527 3.3484 -0.25%
2018-01-10 0 3.990 3.930 4.000 3.940 3.990 37,000 146,225 3.9520 3.380 3.329 3.388 3.338 3.380 43,679 3.3477 -0.25%
2018-01-09 0 4.000 3.940 4.000 3.930 4.000 50,500 199,805 3.9565 3.388 3.338 3.388 3.329 3.388 59,616 3.3516 0.00%
2018-01-08 0 4.000 3.910 4.000 4.000 4.000 5,000 20,000 4.0000 3.388 3.312 3.388 3.388 3.388 5,903 3.3884 0.00%
2018-01-05 0 4.000 3.930 4.000 3.930 4.000 11,000 43,910 3.9918 3.388 3.329 3.388 3.329 3.388 12,986 3.3814 0.25%
2018-01-04 0 3.990 3.930 3.990 3.930 3.990 27,900 110,835 3.9726 3.380 3.329 3.380 3.329 3.380 32,936 3.3651 0.00%
2018-01-03 0 3.990 3.920 4.050 3.890 3.990 45,100 177,977 3.9463 3.380 3.321 3.431 3.295 3.380 53,241 3.3429 0.50%
2018-01-02 0 3.970 3.910 4.150 3.970 3.970 5,100 20,236 3.9678 3.363 3.312 3.515 3.363 3.363 6,021 3.3611 0.25%
2017-12-29 0 3.960 3.950 3.960 3.910 3.990 26,800 106,359 3.9686 3.354 3.346 3.354 3.312 3.380 31,638 3.3618 0.25%
2017-12-28 0 3.950 3.900 3.950 3.900 3.950 11,000 43,400 3.9455 3.346 3.304 3.346 3.304 3.346 12,986 3.3422 0.00%
2017-12-27 0 3.950 3.850 3.950 3.900 3.950 17,100 66,968 3.9163 3.346 3.261 3.346 3.304 3.346 20,187 3.3174 0.00%
2017-12-22 0 3.950 3.880 3.950 3.700 3.950 277,400 1,069,941 3.8570 3.346 3.287 3.346 3.134 3.346 327,472 3.2673 0.00%
2017-12-21 0 3.950 3.880 3.950 3.800 3.950 20,200 77,522 3.8377 3.346 3.287 3.346 3.219 3.346 23,846 3.2509 2.86%
2017-12-20 0 3.840 3.800 3.840 3.840 3.840 2,000 7,680 3.8400 3.253 3.219 3.253 3.253 3.253 2,361 3.2528 -0.26%
2017-12-19 0 3.850 3.820 3.880 3.850 3.880 27,000 104,110 3.8559 3.261 3.236 3.287 3.261 3.287 31,874 3.2663 -1.79%
2017-12-18 0 3.920 3.920 4.000 3.880 3.890 9,500 36,925 3.8868 3.321 3.321 3.388 3.287 3.295 11,215 3.2925 0.51%
2017-12-15 0 3.900 3.900 3.910 3.900 3.920 18,000 70,240 3.9022 3.304 3.304 3.312 3.304 3.321 21,249 3.3055 -1.27%
2017-12-14 0 3.950 3.920 4.050 3.920 3.950 1,700 6,669 3.9229 3.346 3.321 3.431 3.321 3.346 2,007 3.3231 0.00%
2017-12-13 0 3.950 3.910 4.050 3.910 3.950 29,500 115,630 3.9197 3.346 3.312 3.431 3.312 3.346 34,825 3.3203 0.00%
2017-12-12 0 3.950 3.920 4.050 - - 0 0 - 3.346 3.321 3.431 - - 0 - 0.00%
2017-12-11 0 3.950 3.950 4.050 - - 0 0 - 3.346 3.346 3.431 - - 0 - 0.00%
2017-12-08 0 3.950 3.930 4.050 - - 0 0 - 3.346 3.329 3.431 - - 0 - 0.00%
2017-12-07 0 3.950 3.880 3.950 3.950 3.970 2,500 9,885 3.9540 3.346 3.287 3.346 3.346 3.363 2,951 3.3494 -1.00%
2017-12-06 0 3.990 3.950 4.000 - - 0 0 - 3.380 3.346 3.388 - - 0 - 0.00%
2017-12-05 0 3.990 3.980 4.000 3.990 3.990 2,000 7,980 3.9900 3.380 3.371 3.388 3.380 3.380 2,361 3.3799 -0.25%
2017-12-04 0 4.000 4.000 4.050 4.000 4.000 15,000 60,000 4.0000 3.388 3.388 3.431 3.388 3.388 17,708 3.3884 0.00%
2017-12-01 0 4.000 3.950 4.000 - - 0 0 - 3.388 3.346 3.388 - - 0 - 0.00%
2017-11-30 0 4.000 3.950 4.000 - - 0 0 - 3.388 3.346 3.388 - - 0 - 0.00%
2017-11-29 0 4.000 3.950 4.000 3.970 4.000 60,000 238,940 3.9823 3.388 3.346 3.388 3.363 3.388 70,830 3.3734 -0.99%
2017-11-28 0 4.040 3.950 4.050 3.950 4.040 3,400 13,507 3.9726 3.422 3.346 3.431 3.346 3.422 4,014 3.3652 -0.25%
2017-11-27 0 4.050 3.970 4.050 3.950 4.050 27,500 109,152 3.9692 3.431 3.363 3.431 3.346 3.431 32,464 3.3623 1.50%
2017-11-24 0 3.990 3.900 3.990 - - 0 0 - 3.380 3.304 3.380 - - 0 - 0.00%
2017-11-23 0 3.990 3.950 4.000 3.990 4.000 20,700 82,607 3.9907 3.380 3.346 3.388 3.380 3.388 24,436 3.3805 -0.50%
2017-11-22 0 4.010 4.000 4.680 4.010 4.100 31,200 126,569 4.0567 3.397 3.388 3.964 3.397 3.473 36,832 3.4364 1.26%
2017-11-21 0 3.960 3.920 3.960 3.910 3.980 10,000 39,270 3.9270 3.354 3.321 3.354 3.312 3.371 11,805 3.3265 1.28%
2017-11-20 0 3.910 3.890 4.100 3.890 3.930 23,000 89,790 3.9039 3.312 3.295 3.473 3.295 3.329 27,152 3.3070 -0.76%
2017-11-17 0 3.940 3.900 4.150 - - 0 0 - 3.338 3.304 3.515 - - 0 - 0.00%
2017-11-16 0 3.940 3.940 4.040 - - 0 0 - 3.338 3.338 3.422 - - 0 - 0.00%
2017-11-15 0 3.940 3.900 4.050 - - 0 0 - 3.338 3.304 3.431 - - 0 - 0.00%
2017-11-14 0 3.940 3.930 4.050 3.940 3.980 91,500 362,225 3.9587 3.338 3.329 3.431 3.338 3.371 108,016 3.3534 -1.01%
2017-11-13 0 3.980 3.980 4.150 3.980 3.990 32,200 128,361 3.9864 3.371 3.371 3.515 3.371 3.380 38,012 3.3768 -0.50%
2017-11-10 0 4.000 3.980 4.100 - - 0 0 - 3.388 3.371 3.473 - - 0 - 0.00%
2017-11-09 0 4.000 4.000 4.150 4.000 4.000 27,500 110,000 4.0000 3.388 3.388 3.515 3.388 3.388 32,464 3.3884 0.00%
2017-11-08 0 4.000 4.000 4.100 4.000 4.090 103,600 419,027 4.0447 3.388 3.388 3.473 3.388 3.465 122,300 3.4262 -2.20%
2017-11-07 0 4.090 4.090 4.150 4.090 4.090 8,500 34,765 4.0900 3.465 3.465 3.515 3.465 3.465 10,034 3.4646 0.25%
2017-11-06 0 4.080 4.080 4.150 - - 0 0 - 3.456 3.456 3.515 - - 0 - 0.00%
2017-11-03 0 4.080 4.080 4.160 4.080 4.100 9,500 38,895 4.0942 3.456 3.456 3.524 3.456 3.473 11,215 3.4682 -2.16%
2017-11-02 0 4.170 4.100 4.170 4.080 4.170 22,600 93,553 4.1395 3.532 3.473 3.532 3.456 3.532 26,679 3.5066 0.24%
2017-11-01 0 4.160 4.160 4.200 4.160 4.160 3,100 12,887 4.1571 3.524 3.524 3.558 3.524 3.524 3,660 3.5215 0.00%
2017-10-31 0 4.160 4.160 4.200 4.160 4.200 10,000 41,920 4.1920 3.524 3.524 3.558 3.524 3.558 11,805 3.5510 -0.95%
2017-10-30 0 4.200 4.130 4.200 4.200 4.200 10,000 42,000 4.2000 3.558 3.498 3.558 3.558 3.558 11,805 3.5578 0.00%
2017-10-27 0 4.200 4.130 4.200 4.120 4.200 15,000 62,601 4.1734 3.558 3.498 3.558 3.490 3.558 17,708 3.5353 0.00%
2017-10-26 0 4.200 4.110 4.200 4.100 4.200 11,000 46,070 4.1882 3.558 3.482 3.558 3.473 3.558 12,986 3.5478 0.00%
2017-10-25 0 4.200 4.100 4.200 4.100 4.200 22,300 93,418 4.1891 3.558 3.473 3.558 3.473 3.558 26,325 3.5486 0.00%
2017-10-24 0 4.200 4.100 4.200 4.180 4.200 2,000 8,390 4.1950 3.558 3.473 3.558 3.541 3.558 2,361 3.5536 1.20%
2017-10-23 0 4.150 4.100 4.150 - - 600 2,436 4.0600 3.515 3.473 3.515 - - 708 3.4392 -1.19%
2017-10-20 0 4.200 4.140 4.200 4.140 4.200 5,500 22,830 4.1509 3.558 3.507 3.558 3.507 3.558 6,493 3.5162 1.45%
2017-10-19 0 4.140 4.120 4.220 - - 0 0 - 3.507 3.490 3.575 - - 0 - 0.00%
2017-10-18 0 4.140 4.100 4.200 4.140 4.140 4,500 18,594 4.1320 3.507 3.473 3.558 3.507 3.507 5,312 3.5002 -0.96%
2017-10-17 0 4.180 4.150 4.240 - - 0 0 - 3.541 3.515 3.592 - - 0 - 0.00%
2017-10-16 0 4.180 4.170 4.250 - - 300 1,239 4.1300 3.541 3.532 3.600 - - 354 3.4985 0.00%
2017-10-13 0 4.180 4.180 4.250 4.180 4.180 4,000 16,720 4.1800 3.541 3.541 3.600 3.541 3.541 4,722 3.5409 -0.48%
2017-10-12 0 4.200 4.200 4.250 4.200 4.200 2,300 9,645 4.1935 3.558 3.558 3.600 3.558 3.558 2,715 3.5523 -0.24%
2017-10-11 0 4.210 4.210 4.250 4.200 4.210 8,000 33,615 4.2019 3.566 3.566 3.600 3.558 3.566 9,444 3.5594 -1.41%
2017-10-10 0 4.270 4.200 4.270 4.180 4.280 12,300 52,416 4.2615 3.617 3.558 3.617 3.541 3.626 14,520 3.6099 1.67%
2017-10-09 0 4.200 4.160 4.200 4.200 4.200 8,200 34,432 4.1990 3.558 3.524 3.558 3.558 3.558 9,680 3.5570 0.00%
2017-10-06 0 4.200 4.200 4.260 4.200 4.260 20,900 87,999 4.2105 3.558 3.558 3.609 3.558 3.609 24,673 3.5667 -1.41%
2017-10-04 0 4.260 4.180 4.260 4.200 4.260 10,300 43,657 4.2385 3.609 3.541 3.609 3.558 3.609 12,159 3.5904 0.24%
2017-10-03 0 4.250 4.190 4.250 - - 200 830 4.1500 3.600 3.549 3.600 - - 236 3.5154 0.00%
2017-09-29 0 4.250 4.200 4.280 - - 0 0 - 3.600 3.558 3.626 - - 0 - 0.00%
2017-09-28 0 4.250 4.220 4.250 4.200 4.250 32,200 136,746 4.2468 3.600 3.575 3.600 3.558 3.600 38,012 3.5974 -0.70%
2017-09-27 0 4.280 4.200 4.280 4.180 4.290 70,800 297,358 4.2000 3.626 3.558 3.626 3.541 3.634 83,580 3.5578 1.90%
2017-09-26 0 4.200 4.190 4.280 4.180 4.210 30,700 128,881 4.1981 3.558 3.549 3.626 3.541 3.566 36,242 3.5562 -2.33%
2017-09-25 0 4.300 4.200 4.300 - - 100 417 4.1700 3.643 3.558 3.643 - - 118 3.5324 0.00%
2017-09-22 0 4.300 4.220 4.300 4.300 4.300 4,000 17,200 4.3000 3.643 3.575 3.643 3.643 3.643 4,722 3.6425 0.00%
2017-09-21 0 4.300 4.200 4.300 4.200 4.300 50,200 212,062 4.2243 3.643 3.558 3.643 3.558 3.643 59,261 3.5784 0.00%
2017-09-20 0 4.300 4.210 4.300 4.200 4.300 151,600 645,111 4.2553 3.643 3.566 3.643 3.558 3.643 178,965 3.6047 1.42%
2017-09-19 0 4.240 4.240 4.300 4.200 4.300 17,200 73,074 4.2485 3.592 3.592 3.643 3.558 3.643 20,305 3.5989 0.95%
2017-09-18 0 4.200 4.180 4.320 4.200 4.330 22,700 96,962 4.2715 3.558 3.541 3.659 3.558 3.668 26,797 3.6183 -1.87%
2017-09-15 0 4.280 4.280 4.300 4.280 4.280 1,700 7,254 4.2671 3.626 3.626 3.643 3.626 3.626 2,007 3.6146 -0.23%
2017-09-14 0 4.290 4.260 4.310 4.260 4.300 31,200 133,804 4.2886 3.634 3.609 3.651 3.609 3.643 36,832 3.6328 -0.46%
2017-09-13 0 4.310 4.310 4.330 4.270 4.310 5,300 22,719 4.2866 3.651 3.651 3.668 3.617 3.651 6,257 3.6312 -0.69%
2017-09-12 0 4.340 4.260 4.360 4.220 4.340 24,400 104,252 4.2726 3.676 3.609 3.693 3.575 3.676 28,804 3.6193 3.33%
2017-09-11 0 4.200 4.200 4.250 4.200 4.200 5,400 22,656 4.1956 3.558 3.558 3.600 3.558 3.558 6,375 3.5540 0.00%
2017-09-08 0 4.200 4.180 4.250 - - 200 826 4.1300 3.558 3.541 3.600 - - 236 3.4985 0.00%
2017-09-07 0 4.200 4.120 4.200 4.200 4.200 31,000 130,200 4.2000 3.558 3.490 3.558 3.558 3.558 36,596 3.5578 0.00%
2017-09-06 0 4.200 4.100 4.200 4.200 4.200 52,000 218,400 4.2000 3.558 3.473 3.558 3.558 3.558 61,386 3.5578 0.00%
2017-09-05 0 4.200 4.150 4.200 4.200 4.250 3,700 15,668 4.2346 3.558 3.515 3.558 3.558 3.600 4,368 3.5871 0.00%
2017-09-04 0 4.200 4.150 4.250 4.110 4.200 41,700 174,721 4.1900 3.558 3.515 3.600 3.482 3.558 49,227 3.5493 0.00%
2017-09-01 0 4.200 4.110 4.200 4.090 4.200 58,200 241,937 4.1570 3.558 3.482 3.558 3.465 3.558 68,705 3.5214 0.00%
2017-08-31 0 4.200 4.080 4.200 4.200 4.200 1,000 4,200 4.2000 3.558 3.456 3.558 3.558 3.558 1,181 3.5578 2.69%
2017-08-30 0 4.090 4.020 4.090 4.000 4.100 12,200 49,191 4.0320 3.465 3.405 3.465 3.388 3.473 14,402 3.4155 2.00%
2017-08-29 0 4.010 4.010 4.100 4.010 4.020 11,100 44,526 4.0114 3.397 3.397 3.473 3.397 3.405 13,104 3.3980 -2.20%
2017-08-28 0 4.100 4.030 4.100 4.000 4.100 37,400 152,190 4.0693 3.473 3.414 3.473 3.388 3.473 44,151 3.4470 0.00%
2017-08-25 0 4.100 4.000 4.100 4.100 4.100 10,500 42,979 4.0932 3.473 3.388 3.473 3.473 3.473 12,395 3.4674 2.24%
2017-08-24 0 4.010 4.010 4.130 4.010 4.100 3,200 12,887 4.0272 3.397 3.397 3.498 3.397 3.473 3,778 3.4114 -0.99%
2017-08-22 0 4.050 4.000 4.150 4.000 4.100 77,200 312,816 4.0520 3.431 3.388 3.515 3.388 3.473 91,135 3.4324 0.00%
2017-08-21 0 4.050 4.040 4.130 4.040 4.050 15,300 61,833 4.0414 3.431 3.422 3.498 3.422 3.431 18,062 3.4234 -2.41%
2017-08-18 0 4.150 4.050 4.150 - - 500 2,005 4.0100 3.515 3.431 3.515 - - 590 3.3968 0.00%
2017-08-17 0 4.150 4.110 4.150 4.100 4.190 5,000 20,590 4.1180 3.515 3.482 3.515 3.473 3.549 5,903 3.4883 1.22%
2017-08-16 0 4.100 4.100 4.120 4.090 4.100 11,800 48,303 4.0935 3.473 3.473 3.490 3.465 3.473 13,930 3.4676 0.00%
2017-08-15 0 4.100 4.060 4.100 4.000 4.200 104,900 430,039 4.0995 3.473 3.439 3.473 3.388 3.558 123,835 3.4727 0.74%
2017-08-14 0 4.070 4.070 4.200 4.060 4.070 37,000 150,486 4.0672 3.448 3.448 3.558 3.439 3.448 43,679 3.4453 0.25%
2017-08-11 0 4.060 4.060 4.200 4.050 4.060 2,000 8,110 4.0550 3.439 3.439 3.558 3.431 3.439 2,361 3.4350 0.25%
2017-08-10 0 4.050 4.050 4.100 4.050 4.050 1,400 5,658 4.0414 3.431 3.431 3.473 3.431 3.431 1,653 3.4235 -1.94%
2017-08-09 0 4.130 4.130 4.220 4.130 4.150 4,000 16,560 4.1400 3.498 3.498 3.575 3.498 3.515 4,722 3.5070 -2.36%
2017-08-08 0 4.230 4.130 4.230 - - 200 790 3.9500 3.583 3.498 3.583 - - 236 3.3460 -1.40%
2017-08-07 0 4.290 4.120 4.290 4.180 4.300 25,200 105,966 4.2050 3.634 3.490 3.634 3.541 3.643 29,749 3.5620 2.39%
2017-08-04 0 4.190 4.160 4.190 4.160 4.200 47,500 199,050 4.1905 3.549 3.524 3.549 3.524 3.558 56,074 3.5498 -2.10%
2017-08-03 0 4.280 4.250 4.280 - - 400 1,684 4.2100 3.626 3.600 3.626 - - 472 3.5663 -0.47%
2017-08-02 0 4.300 4.210 4.300 - - 100 417 4.1700 3.643 3.566 3.643 - - 118 3.5324 0.00%
2017-08-01 0 4.300 4.190 4.320 4.150 4.300 218,000 919,760 4.2191 3.643 3.549 3.659 3.515 3.643 257,350 3.5740 2.38%
2017-07-31 0 4.200 4.120 4.200 4.070 4.300 101,100 424,690 4.2007 3.558 3.490 3.558 3.448 3.643 119,349 3.5584 -1.87%
2017-07-28 0 4.280 4.200 4.280 4.200 4.280 2,400 10,109 4.2121 3.626 3.558 3.626 3.558 3.626 2,833 3.5680 1.90%
2017-07-27 0 4.200 4.200 4.250 4.180 4.200 4,400 18,416 4.1855 3.558 3.558 3.600 3.541 3.558 5,194 3.5455 0.00%
2017-07-26 0 4.200 4.200 4.250 4.200 4.200 3,500 14,678 4.1937 3.558 3.558 3.600 3.558 3.558 4,132 3.5525 -1.41%
2017-07-25 0 4.260 4.260 4.320 4.200 4.280 40,000 169,498 4.2375 3.609 3.609 3.659 3.558 3.626 47,220 3.5895 -0.70%
2017-07-24 0 4.290 4.190 4.290 4.180 4.300 19,500 82,622 4.2370 3.634 3.549 3.634 3.541 3.643 23,020 3.5892 0.94%
2017-07-21 0 4.250 4.250 4.300 4.250 4.250 3,805 16,157 4.2463 3.600 3.600 3.643 3.600 3.600 4,492 3.5970 -1.16%
2017-07-20 0 4.300 4.200 4.330 4.200 4.300 6,000 25,650 4.2750 3.643 3.558 3.668 3.558 3.643 7,083 3.6213 0.00%
2017-07-19 0 4.300 4.200 4.300 4.120 4.300 22,300 94,788 4.2506 3.643 3.558 3.643 3.490 3.643 26,325 3.6006 3.12%
2017-07-18 0 4.170 4.170 4.220 4.160 4.250 26,800 112,702 4.2053 3.532 3.532 3.575 3.524 3.600 31,638 3.5623 -2.34%
2017-07-17 0 4.270 4.270 4.370 4.210 4.350 90,200 386,113 4.2806 3.617 3.617 3.702 3.566 3.685 106,482 3.6261 -2.95%
2017-07-14 0 4.400 4.370 4.400 4.400 4.400 7,900 34,741 4.3976 3.727 3.702 3.727 3.727 3.727 9,326 3.7252 0.69%
2017-07-13 0 4.370 4.370 4.400 4.370 4.370 5,600 24,468 4.3693 3.702 3.702 3.727 3.702 3.702 6,611 3.7012 -1.13%
2017-07-12 0 4.420 4.420 4.580 4.330 4.500 60,100 265,811 4.4228 3.744 3.744 3.880 3.668 3.812 70,948 3.7465 -1.56%
2017-07-11 0 4.490 4.350 4.490 4.430 4.490 9,600 42,516 4.4288 3.803 3.685 3.803 3.753 3.803 11,333 3.7516 2.05%
2017-07-10 0 4.400 4.310 4.400 4.290 4.400 24,500 106,055 4.3288 3.727 3.651 3.727 3.634 3.727 28,922 3.6669 0.46%
2017-07-07 0 4.380 4.290 4.450 4.270 4.400 46,600 202,952 4.3552 3.710 3.634 3.770 3.617 3.727 55,012 3.6893 0.69%
2017-07-06 0 4.350 4.350 4.450 4.300 4.350 13,500 58,158 4.3080 3.685 3.685 3.770 3.643 3.685 15,937 3.6493 1.16%
2017-07-05 0 4.300 4.300 4.400 4.300 4.420 145,500 639,265 4.3936 3.643 3.643 3.727 3.643 3.744 171,764 3.7218 -3.37%
2017-07-04 0 4.450 4.400 4.450 4.410 4.480 28,800 127,590 4.4302 3.770 3.727 3.770 3.736 3.795 33,999 3.7528 0.45%
2017-07-03 0 4.430 4.430 4.490 4.400 4.500 136,900 606,295 4.4287 3.753 3.753 3.803 3.727 3.812 161,611 3.7516 -1.34%
2017-06-30 0 4.490 4.410 4.500 4.480 4.500 15,600 69,975 4.4856 3.803 3.736 3.812 3.795 3.812 18,416 3.7997 0.22%
2017-06-29 0 4.480 4.410 4.490 4.410 4.500 53,200 236,230 4.4404 3.795 3.736 3.803 3.736 3.812 62,803 3.7614 -0.44%
2017-06-28 0 4.500 4.300 4.500 4.500 4.630 42,000 190,320 4.5314 3.812 3.643 3.812 3.812 3.922 49,581 3.8385 -4.86%
2017-06-27 0 4.730 4.650 4.730 4.700 4.880 23,500 110,760 4.7132 4.007 3.939 4.007 3.981 4.134 27,742 3.9925 -2.47%
2017-06-26 0 4.850 4.800 4.850 4.850 4.950 11,500 56,425 4.9065 4.108 4.066 4.108 4.108 4.193 13,576 4.1563 -3.00%
2017-06-23 0 5.000 4.950 5.080 5.000 5.330 279,500 1,450,675 5.1903 4.235 4.193 4.303 4.235 4.515 329,952 4.3966 -2.53%
2017-06-22 0 5.130 5.050 5.290 5.050 5.390 239,400 1,236,290 5.1641 4.346 4.278 4.481 4.278 4.566 282,613 4.3745 -4.82%
2017-06-21 0 5.390 5.210 5.390 5.050 5.600 171,800 905,199 5.2689 4.566 4.413 4.566 4.278 4.744 202,811 4.4633 7.16%
2017-06-20 0 5.030 4.930 5.030 4.820 5.030 815,500 4,060,325 4.9789 4.261 4.176 4.261 4.083 4.261 962,703 4.2176 2.65%
2017-06-19 0 4.900 4.900 4.930 4.800 4.900 154,300 745,903 4.8341 4.151 4.151 4.176 4.066 4.151 182,152 4.0949 -1.41%
2017-06-16 0 4.970 4.810 4.970 4.750 4.980 254,300 1,225,908 4.8207 4.210 4.075 4.210 4.024 4.219 300,203 4.0836 4.85%
2017-06-15 0 4.740 4.740 4.750 4.550 4.750 304,200 1,439,140 4.7309 4.015 4.015 4.024 3.854 4.024 359,110 4.0075 0.64%
2017-06-14 0 4.710 4.540 4.710 4.600 4.710 242,000 1,131,495 4.6756 3.990 3.846 3.990 3.897 3.990 285,683 3.9607 2.39%
2017-06-13 0 4.600 4.360 4.700 4.350 4.650 1,162,000 5,080,775 4.3724 3.897 3.693 3.981 3.685 3.939 1,371,748 3.7039 5.02%
2017-06-12 0 4.380 4.360 4.380 4.370 4.480 1,288,500 5,718,520 4.4381 3.710 3.693 3.710 3.702 3.795 1,521,083 3.7595 -1.57%
2017-06-09 0 4.450 4.430 4.450 4.450 4.500 1,946,300 8,683,165 4.4614 3.770 3.753 3.770 3.770 3.812 2,297,620 3.7792 -0.22%
2017-06-08 0 4.460 4.430 4.460 4.410 4.500 478,500 2,140,870 4.4741 3.778 3.753 3.778 3.736 3.812 564,872 3.7900 -0.89%
2017-06-07 0 4.500 4.450 4.500 4.450 4.540 533,000 2,390,675 4.4853 3.812 3.770 3.812 3.770 3.846 629,210 3.7995 -0.88%
2017-06-06 0 4.540 4.500 4.540 4.450 4.550 4,058,600 18,456,077 4.5474 3.846 3.812 3.846 3.770 3.854 4,791,203 3.8521 -0.22%
2017-06-05 0 4.550 4.330 4.550 4.340 4.550 324,300 1,460,294 4.5029 3.854 3.668 3.854 3.676 3.854 382,838 3.8144 4.84%
2017-06-02 0 4.340 4.240 4.340 4.340 4.340 500 2,170 4.3400 3.676 3.592 3.676 3.676 3.676 590 3.6764 0.46%
2017-06-01 0 4.320 4.250 4.320 4.250 4.320 4,000 17,210 4.3025 3.659 3.600 3.659 3.600 3.659 4,722 3.6446 0.47%
2017-05-31 0 4.300 4.250 4.300 4.250 4.340 68,200 293,359 4.3015 3.643 3.600 3.643 3.600 3.676 80,511 3.6437 0.16%
2017-05-29 0 4.350 4.280 4.350 4.300 4.360 41,500 178,550 4.3024 3.637 3.578 3.637 3.595 3.645 49,639 3.5969 0.00%
2017-05-26 0 4.350 4.300 4.400 4.320 4.350 151,500 657,445 4.3396 3.637 3.595 3.679 3.612 3.637 181,214 3.6280 -0.68%
2017-05-25 0 4.380 4.310 4.360 4.300 4.400 280,500 1,218,630 4.3445 3.662 3.603 3.645 3.595 3.679 335,515 3.6321 1.39%
2017-05-24 0 4.320 4.310 4.320 4.320 4.400 122,000 527,610 4.3247 3.612 3.603 3.612 3.612 3.679 145,928 3.6155 -1.37%
2017-05-23 0 4.380 4.380 4.520 4.380 4.380 116,000 508,080 4.3800 3.662 3.662 3.779 3.662 3.662 138,751 3.6618 -4.37%
2017-05-22 0 4.580 4.380 4.580 4.580 4.580 2,000 9,160 4.5800 3.829 3.662 3.829 3.829 3.829 2,392 3.8290 0.00%
2017-05-19 0 4.580 4.360 4.580 4.480 4.580 11,000 49,400 4.4909 3.829 3.645 3.829 3.745 3.829 13,157 3.7545 2.69%
2017-05-18 0 4.460 4.400 4.480 4.450 4.460 31,000 138,100 4.4548 3.729 3.679 3.745 3.720 3.729 37,080 3.7244 1.36%
2017-05-17 0 4.400 4.320 4.460 - - 0 0 - 3.679 3.612 3.729 - - 0 - 0.00%
2017-05-16 0 4.400 4.320 4.480 4.300 4.400 27,000 116,810 4.3263 3.679 3.612 3.745 3.595 3.679 32,296 3.6169 1.85%
2017-05-15 0 4.320 4.310 4.480 4.320 4.320 3,600 15,547 4.3186 3.612 3.603 3.745 3.612 3.612 4,306 3.6105 -0.69%
2017-05-12 0 4.350 4.310 4.480 4.350 4.350 10,000 43,500 4.3500 3.637 3.603 3.745 3.637 3.637 11,961 3.6367 -2.03%
2017-05-11 0 4.440 4.310 4.440 4.400 4.440 61,000 270,600 4.4361 3.712 3.603 3.712 3.679 3.712 72,964 3.7087 1.14%
2017-05-10 0 4.390 4.270 4.390 - - 0 0 - 3.670 3.570 3.670 - - 0 - -0.23%
2017-05-09 0 4.400 4.320 4.430 4.380 4.400 60,000 263,385 4.3898 3.679 3.612 3.704 3.662 3.679 71,768 3.6700 4.02%
2017-05-08 0 4.230 4.220 4.480 4.230 4.300 4,600 19,558 4.2517 3.536 3.528 3.745 3.536 3.595 5,502 3.5546 -1.63%
2017-05-05 0 4.300 4.230 4.500 4.300 4.300 33,500 143,840 4.2937 3.595 3.536 3.762 3.595 3.595 40,070 3.5897 -0.69%
2017-05-04 0 4.330 4.250 4.330 - - 400 1,688 4.2200 3.620 3.553 3.620 - - 478 3.5280 -0.46%
2017-05-02 0 4.350 4.220 4.400 4.320 4.350 14,200 61,536 4.3335 3.637 3.528 3.679 3.612 3.637 16,985 3.6229 1.40%
2017-04-28 0 4.290 4.210 4.320 4.220 4.290 29,000 124,050 4.2776 3.587 3.520 3.612 3.528 3.587 34,688 3.5762 1.66%
2017-04-27 0 4.220 4.220 4.270 - - 0 0 - 3.528 3.528 3.570 - - 0 - 0.00%
2017-04-26 0 4.220 4.220 4.280 4.220 4.220 10,000 42,200 4.2200 3.528 3.528 3.578 3.528 3.528 11,961 3.5280 0.00%
2017-04-25 0 4.220 4.220 4.280 4.210 4.210 2,700 11,359 4.2070 3.528 3.528 3.578 3.520 3.520 3,230 3.5172 0.24%
2017-04-24 0 4.210 4.190 4.280 - - 0 0 - 3.520 3.503 3.578 - - 0 - 0.00%
2017-04-21 0 4.210 4.180 4.280 4.210 4.210 8,000 33,680 4.2100 3.520 3.495 3.578 3.520 3.520 9,569 3.5197 0.00%
2017-04-20 0 4.210 4.210 4.270 4.210 4.210 1,000 4,210 4.2100 3.520 3.520 3.570 3.520 3.520 1,196 3.5197 0.00%
2017-04-19 0 4.210 4.170 4.210 4.210 4.210 14,200 59,772 4.2093 3.520 3.486 3.520 3.520 3.520 16,985 3.5191 -1.86%
2017-04-18 0 4.290 4.210 4.290 - - 100 418 4.1800 3.587 3.520 3.587 - - 120 3.4946 -0.23%
2017-04-13 0 4.300 4.220 4.330 - - 0 0 - 3.595 3.528 3.620 - - 0 - 0.00%
2017-04-12 0 4.300 4.230 4.300 4.220 4.300 76,300 326,317 4.2768 3.595 3.536 3.595 3.528 3.595 91,265 3.5755 0.00%
2017-04-11 0 4.300 4.240 4.300 4.300 4.300 6,000 25,800 4.3000 3.595 3.545 3.595 3.595 3.595 7,177 3.5949 0.00%
2017-04-10 0 4.300 4.200 4.300 4.290 4.300 15,000 64,495 4.2997 3.595 3.511 3.595 3.587 3.595 17,942 3.5946 0.23%
2017-04-07 0 4.290 4.220 4.290 4.200 4.300 64,500 276,940 4.2936 3.587 3.528 3.587 3.511 3.595 77,150 3.5896 0.00%
2017-04-06 0 4.290 4.220 4.290 4.150 4.300 45,700 193,961 4.2442 3.587 3.528 3.587 3.470 3.595 54,663 3.5483 -0.23%
2017-04-05 0 4.300 4.230 4.300 4.200 4.300 32,000 135,700 4.2406 3.595 3.536 3.595 3.511 3.595 38,276 3.5453 2.14%
2017-04-03 0 4.210 4.210 4.270 4.210 4.210 2,100 8,839 4.2090 3.520 3.520 3.570 3.520 3.520 2,512 3.5189 -2.09%
2017-03-31 0 4.300 4.300 4.400 4.300 4.300 500 2,150 4.3000 3.595 3.595 3.679 3.595 3.595 598 3.5949 -0.46%
2017-03-30 0 4.320 4.310 4.390 4.320 4.320 3,800 16,392 4.3137 3.612 3.603 3.670 3.612 3.612 4,545 3.6064 -2.48%
2017-03-29 0 4.430 4.330 4.430 4.320 4.440 21,000 93,120 4.4343 3.704 3.620 3.704 3.612 3.712 25,119 3.7072 -0.23%
2017-03-28 0 4.440 4.310 4.440 4.440 4.440 7,500 33,300 4.4400 3.712 3.603 3.712 3.712 3.712 8,971 3.7120 0.00%
2017-03-27 0 4.440 4.330 4.440 4.440 4.450 85,000 377,800 4.4447 3.712 3.620 3.712 3.712 3.720 101,671 3.7159 -0.22%
2017-03-24 0 4.450 4.350 4.490 4.420 4.450 4,500 19,980 4.4400 3.720 3.637 3.754 3.695 3.720 5,383 3.7120 -1.11%
2017-03-23 0 4.500 4.420 4.500 4.400 4.500 111,500 500,225 4.4863 3.762 3.695 3.762 3.679 3.762 133,369 3.7507 0.90%
2017-03-22 0 4.460 4.340 4.460 4.500 4.500 20,000 90,000 4.5000 3.729 3.628 3.729 3.762 3.762 23,923 3.7621 -1.55%
2017-03-21 0 4.530 4.430 4.530 4.480 4.550 29,100 131,258 4.5106 3.787 3.704 3.787 3.745 3.804 34,807 3.7710 -0.44%
2017-03-20 0 4.550 4.550 4.600 4.360 4.510 21,500 96,660 4.4958 3.804 3.804 3.846 3.645 3.770 25,717 3.7586 1.11%
2017-03-17 0 4.500 4.430 4.500 4.330 4.500 152,300 677,076 4.4457 3.762 3.704 3.762 3.620 3.762 182,171 3.7167 -0.22%
2017-03-16 0 4.510 4.320 4.550 4.490 4.510 111,300 500,840 4.4999 3.770 3.612 3.804 3.754 3.770 133,129 3.7621 0.89%
2017-03-15 0 4.470 4.330 4.470 4.470 4.470 11,000 49,170 4.4700 3.737 3.620 3.737 3.737 3.737 13,157 3.7370 0.00%
2017-03-14 0 4.470 4.330 4.470 4.470 4.470 15,360 68,641 4.4688 3.737 3.620 3.737 3.737 3.737 18,373 3.7361 -0.22%
2017-03-13 0 4.480 4.480 4.550 4.330 4.500 94,300 422,069 4.4758 3.745 3.745 3.804 3.620 3.762 112,795 3.7419 2.28%
2017-03-10 0 4.380 4.220 4.400 4.350 4.380 2,500 10,935 4.3740 3.662 3.528 3.679 3.637 3.662 2,990 3.6568 0.69%
2017-03-09 0 4.350 4.260 4.350 4.290 4.400 46,100 200,362 4.3462 3.637 3.561 3.637 3.587 3.679 55,142 3.6336 2.35%
2017-03-08 0 4.250 4.250 4.400 4.180 4.390 29,000 123,610 4.2624 3.553 3.553 3.679 3.495 3.670 34,688 3.5635 -2.30%
2017-03-07 0 4.350 4.350 4.400 4.180 4.350 25,500 109,875 4.3088 3.637 3.637 3.679 3.495 3.637 30,501 3.6023 2.11%
2017-03-06 0 4.260 4.160 4.260 4.220 4.260 15,000 63,640 4.2427 3.561 3.478 3.561 3.528 3.561 17,942 3.5470 1.43%
2017-03-03 0 4.200 4.120 4.200 4.110 4.200 28,000 116,550 4.1625 3.511 3.444 3.511 3.436 3.511 33,492 3.4800 1.45%
2017-03-02 0 4.140 4.130 4.200 4.140 4.140 700 2,886 4.1229 3.461 3.453 3.511 3.461 3.461 837 3.4468 -1.43%
2017-03-01 0 4.200 4.130 4.200 - - 100 407 4.0700 3.511 3.453 3.511 - - 120 3.4026 -1.41%
2017-02-28 0 4.260 4.130 4.260 - - 0 0 - 3.561 3.453 3.561 - - 0 - 0.00%
2017-02-27 0 4.260 4.110 4.270 4.260 4.260 4,000 17,040 4.2600 3.561 3.436 3.570 3.561 3.561 4,785 3.5615 0.00%
2017-02-24 0 4.260 4.130 4.270 - - 0 0 - 3.561 3.453 3.570 - - 0 - 0.00%
2017-02-23 0 4.260 4.120 4.270 4.260 4.260 5,000 21,300 4.2600 3.561 3.444 3.570 3.561 3.561 5,981 3.5615 1.43%
2017-02-22 0 4.200 4.150 4.240 4.120 4.200 8,800 36,317 4.1269 3.511 3.470 3.545 3.444 3.511 10,526 3.4502 0.00%
2017-02-21 0 4.200 4.150 4.200 - - 0 0 - 3.511 3.470 3.511 - - 0 - 0.00%
2017-02-20 0 4.200 4.120 4.230 4.200 4.200 31,500 132,300 4.2000 3.511 3.444 3.536 3.511 3.511 37,678 3.5113 0.00%
2017-02-17 0 4.200 4.110 4.230 - - 0 0 - 3.511 3.436 3.536 - - 0 - 0.00%
2017-02-16 0 4.200 4.150 4.200 4.110 4.200 38,200 158,580 4.1513 3.511 3.470 3.511 3.436 3.511 45,692 3.4706 0.00%
2017-02-15 0 4.200 4.200 4.280 4.170 4.200 29,900 125,504 4.1975 3.511 3.511 3.578 3.486 3.511 35,764 3.5092 0.00%
2017-02-14 0 4.200 4.140 4.200 4.200 4.200 4,500 18,900 4.2000 3.511 3.461 3.511 3.511 3.511 5,383 3.5113 0.00%
2017-02-13 0 4.200 4.140 4.200 4.150 4.200 4,700 19,670 4.1851 3.511 3.461 3.511 3.470 3.511 5,622 3.4989 1.94%
2017-02-10 0 4.120 4.120 4.200 4.100 4.200 25,400 106,382 4.1883 3.444 3.444 3.511 3.428 3.511 30,382 3.5015 -3.06%
2017-02-09 0 4.250 4.120 4.250 - - 0 0 - 3.553 3.444 3.553 - - 0 - -0.47%
2017-02-08 0 4.270 4.210 4.350 4.200 4.270 22,700 96,265 4.2407 3.570 3.520 3.637 3.511 3.570 27,152 3.5454 3.64%
2017-02-07 0 4.120 4.120 4.250 4.120 4.120 1,300 5,346 4.1123 3.444 3.444 3.553 3.444 3.444 1,555 3.4380 -1.90%
2017-02-06 0 4.200 4.120 4.220 4.130 4.200 107,500 444,370 4.1337 3.511 3.444 3.528 3.453 3.511 128,584 3.4559 0.00%
2017-02-03 0 4.200 4.200 4.250 4.190 4.200 47,001 197,334 4.1985 3.511 3.511 3.553 3.503 3.511 56,219 3.5101 0.24%
2017-02-02 0 4.190 4.130 4.190 4.190 4.200 6,000 25,190 4.1983 3.503 3.453 3.503 3.503 3.511 7,177 3.5099 0.00%
2017-02-01 0 4.190 4.140 4.230 - - 0 0 - 3.503 3.461 3.536 - - 0 - 0.00%
2017-01-27 0 4.190 4.160 4.190 - - 0 0 - 3.503 3.478 3.503 - - 0 - -1.18%
2017-01-26 0 4.240 4.150 4.270 - - 0 0 - 3.545 3.470 3.570 - - 0 - 0.00%
2017-01-25 0 4.240 4.200 4.250 4.240 4.240 4,500 19,080 4.2400 3.545 3.511 3.553 3.545 3.545 5,383 3.5448 0.95%
2017-01-24 0 4.200 4.150 4.220 4.150 4.290 33,000 139,050 4.2136 3.511 3.470 3.528 3.470 3.587 39,472 3.5227 -0.47%
2017-01-23 0 4.220 4.160 4.340 - - 0 0 - 3.528 3.478 3.628 - - 0 - 0.00%
2017-01-20 0 4.220 4.220 4.330 4.210 4.320 37,000 159,675 4.3155 3.528 3.528 3.620 3.520 3.612 44,257 3.6079 -1.86%
2017-01-19 0 4.300 4.300 4.350 4.280 4.310 25,000 107,465 4.2986 3.595 3.595 3.637 3.578 3.603 29,903 3.5938 2.38%
2017-01-18 0 4.200 4.140 4.230 4.010 4.200 38,300 155,914 4.0709 3.511 3.461 3.536 3.352 3.511 45,812 3.4034 -1.41%
2017-01-17 0 4.260 4.120 4.300 4.250 4.260 7,100 30,179 4.2506 3.561 3.444 3.595 3.553 3.561 8,493 3.5536 0.00%
2017-01-16 0 4.260 4.020 4.260 - - 200 796 3.9800 3.561 3.361 3.561 - - 239 3.3274 -0.23%
2017-01-13 0 4.270 4.150 4.280 4.050 4.270 22,000 91,645 4.1657 3.570 3.470 3.578 3.386 3.570 26,315 3.4826 3.64%
2017-01-12 0 4.120 4.070 4.120 4.090 4.150 12,100 49,865 4.1211 3.444 3.403 3.444 3.419 3.470 14,473 3.4453 -0.72%
2017-01-11 0 4.150 4.150 4.240 4.150 4.210 14,100 58,870 4.1752 3.470 3.470 3.545 3.470 3.520 16,865 3.4906 -2.35%
2017-01-10 0 4.250 4.200 4.250 4.250 4.250 1,000 4,250 4.2500 3.553 3.511 3.553 3.553 3.553 1,196 3.5531 0.00%
2017-01-09 0 4.250 4.240 4.350 4.250 4.260 5,200 22,095 4.2490 3.553 3.545 3.637 3.553 3.561 6,220 3.5523 -2.30%
2017-01-06 0 4.350 4.290 4.350 - - 0 0 - 3.637 3.587 3.637 - - 0 - -1.36%
2017-01-05 0 4.410 4.400 4.490 4.400 4.410 16,400 72,159 4.3999 3.687 3.679 3.754 3.679 3.687 19,617 3.6785 -1.78%
2017-01-04 0 4.490 4.280 4.490 4.400 4.500 20,600 92,620 4.4961 3.754 3.578 3.754 3.679 3.762 24,640 3.7589 3.46%
2017-01-03 0 4.340 4.150 4.340 4.200 4.340 119,700 514,857 4.3012 3.628 3.470 3.628 3.511 3.628 143,177 3.5959 3.33%
2016-12-30 0 4.200 4.020 4.250 3.950 4.200 935,500 3,903,585 4.1727 3.511 3.361 3.553 3.302 3.511 1,118,981 3.4885 7.69%
2016-12-29 0 3.900 3.850 4.100 - - 0 0 - 3.261 3.219 3.428 - - 0 - 0.00%
2016-12-28 0 3.900 3.900 4.080 3.900 3.900 1,000 3,900 3.9000 3.261 3.261 3.411 3.261 3.261 1,196 3.2605 -2.26%
2016-12-23 0 3.990 3.900 3.990 3.990 3.990 20,000 79,800 3.9900 3.336 3.261 3.336 3.336 3.336 23,923 3.3358 0.00%
2016-12-22 0 3.990 3.950 3.990 3.820 4.000 290,100 1,139,089 3.9265 3.336 3.302 3.336 3.194 3.344 346,998 3.2827 -0.25%
2016-12-21 0 4.000 4.050 4.070 3.940 4.060 81,000 324,240 4.0030 3.344 3.386 3.403 3.294 3.394 96,887 3.3466 -3.15%
2016-12-20 0 4.130 4.120 4.220 4.110 4.220 16,300 67,377 4.1336 3.453 3.444 3.528 3.436 3.528 19,497 3.4558 -2.13%
2016-12-19 0 4.220 4.180 4.220 4.220 4.220 1,000 4,220 4.2200 3.528 3.495 3.528 3.528 3.528 1,196 3.5280 -0.71%
2016-12-16 0 4.250 4.250 4.300 4.250 4.300 4,000 17,100 4.2750 3.553 3.553 3.595 3.553 3.595 4,785 3.5740 -1.85%
2016-12-15 0 4.330 4.300 4.360 4.300 4.380 17,200 74,510 4.3320 3.620 3.595 3.645 3.595 3.662 20,573 3.6217 -1.81%
2016-12-14 0 4.410 4.410 4.460 4.200 4.480 31,900 140,146 4.3933 3.687 3.687 3.729 3.511 3.745 38,157 3.6729 0.00%
2016-12-13 0 4.410 4.310 4.370 4.220 4.500 153,500 682,465 4.4460 3.687 3.603 3.653 3.528 3.762 183,606 3.7170 -0.68%
2016-12-12 0 4.440 4.320 4.480 4.300 4.500 73,000 325,680 4.4614 3.712 3.612 3.745 3.595 3.762 87,318 3.7298 -1.33%
2016-12-09 0 4.500 4.410 4.530 4.410 4.500 132,450 591,522 4.4660 3.762 3.687 3.787 3.687 3.762 158,428 3.7337 0.00%
2016-12-08 0 4.500 4.500 4.530 4.420 4.500 12,500 56,200 4.4960 3.762 3.762 3.787 3.695 3.762 14,952 3.7588 0.00%
2016-12-07 0 4.500 4.420 4.500 4.490 4.500 40,200 180,677 4.4945 3.762 3.695 3.762 3.754 3.762 48,084 3.7575 0.00%
2016-12-06 0 4.500 4.410 4.500 4.410 4.500 77,400 345,848 4.4683 3.762 3.687 3.762 3.687 3.762 92,581 3.7356 0.00%
2016-12-05 0 4.500 4.400 4.500 4.490 4.500 45,000 202,395 4.4977 3.762 3.679 3.762 3.754 3.762 53,826 3.7602 0.00%
2016-12-02 0 4.500 4.410 4.500 4.420 4.500 17,900 79,813 4.4588 3.762 3.687 3.762 3.695 3.762 21,411 3.7277 0.00%
2016-12-01 0 4.500 4.440 4.520 4.490 4.500 26,500 119,120 4.4951 3.762 3.712 3.779 3.754 3.762 31,697 3.7580 0.00%
2016-11-30 0 4.500 4.450 4.510 4.450 4.520 61,400 274,410 4.4692 3.762 3.720 3.770 3.720 3.779 73,442 3.7364 -0.22%
2016-11-29 0 4.510 4.510 4.550 4.500 4.510 5,000 22,510 4.5020 3.770 3.770 3.804 3.762 3.770 5,981 3.7638 -1.31%
2016-11-28 0 4.570 4.510 4.570 4.510 4.570 8,000 36,445 4.5556 3.821 3.770 3.821 3.770 3.821 9,569 3.8086 1.11%
2016-11-25 0 4.520 4.510 4.630 4.500 4.680 56,100 255,431 4.5531 3.779 3.770 3.871 3.762 3.913 67,103 3.8066 -3.42%
2016-11-24 0 4.680 4.680 4.700 4.520 4.680 202,600 932,278 4.6016 3.913 3.913 3.929 3.779 3.913 242,336 3.8470 3.54%
2016-11-23 0 4.520 4.420 4.540 4.220 4.520 21,000 93,530 4.4538 3.779 3.695 3.796 3.528 3.779 25,119 3.7235 2.26%
2016-11-22 0 4.420 4.420 4.580 4.410 4.600 50,000 224,510 4.4902 3.695 3.695 3.829 3.687 3.846 59,807 3.7539 -1.34%
2016-11-21 0 4.480 4.350 4.480 4.320 4.490 95,700 421,514 4.4045 3.745 3.637 3.745 3.612 3.754 114,470 3.6823 1.82%
2016-11-18 0 4.400 4.400 4.450 4.390 4.400 14,500 63,755 4.3969 3.679 3.679 3.720 3.670 3.679 17,344 3.6759 0.00%
2016-11-17 0 4.400 4.400 4.450 4.260 4.400 57,800 251,963 4.3592 3.679 3.679 3.720 3.561 3.679 69,136 3.6444 0.00%
2016-11-16 0 4.400 4.320 4.450 4.390 4.400 130,000 571,930 4.3995 3.679 3.612 3.720 3.670 3.679 155,497 3.6781 0.00%
2016-11-15 0 4.400 4.320 4.450 4.350 4.400 20,000 87,500 4.3750 3.679 3.612 3.720 3.637 3.679 23,923 3.6576 -0.23%
2016-11-14 0 4.410 4.410 4.420 4.310 4.400 47,700 206,824 4.3359 3.687 3.687 3.695 3.603 3.679 57,055 3.6250 0.23%
2016-11-11 0 4.400 4.200 4.450 4.400 4.400 10,000 44,000 4.4000 3.679 3.511 3.720 3.679 3.679 11,961 3.6785 0.00%
2016-11-10 0 4.400 4.300 4.450 4.400 4.400 31,000 136,400 4.4000 3.679 3.595 3.720 3.679 3.679 37,080 3.6785 0.00%
2016-11-09 0 4.400 4.330 4.400 4.300 4.400 106,500 459,355 4.3132 3.679 3.620 3.679 3.595 3.679 127,388 3.6060 -0.90%
2016-11-08 0 4.440 4.360 4.450 4.350 4.450 200,100 876,042 4.3780 3.712 3.645 3.720 3.637 3.720 239,346 3.6601 -1.77%
2016-11-07 0 4.520 4.420 4.520 4.510 4.520 71,000 320,285 4.5111 3.779 3.695 3.779 3.770 3.779 84,925 3.7714 -0.44%
2016-11-04 0 4.540 4.540 4.650 4.520 4.650 170,400 786,210 4.6139 3.796 3.796 3.888 3.779 3.888 203,821 3.8574 -2.99%
2016-11-03 0 4.680 4.560 4.680 4.650 4.680 44,000 204,715 4.6526 3.913 3.812 3.913 3.888 3.913 52,630 3.8897 0.21%
2016-11-02 0 4.670 4.610 4.680 4.580 4.670 51,500 237,240 4.6066 3.904 3.854 3.913 3.829 3.904 61,601 3.8512 0.86%
2016-11-01 0 4.630 4.620 4.690 4.630 4.700 109,200 512,164 4.6901 3.871 3.862 3.921 3.871 3.929 130,618 3.9211 -1.28%
2016-10-31 0 4.690 4.620 4.700 4.620 4.690 97,000 450,345 4.6427 3.921 3.862 3.929 3.862 3.921 116,025 3.8815 -0.21%
2016-10-28 0 4.700 4.600 4.700 4.550 4.700 89,500 414,665 4.6331 3.929 3.846 3.929 3.804 3.929 107,054 3.8734 2.17%
2016-10-27 0 4.600 4.530 4.680 4.520 4.680 32,000 146,910 4.5909 3.846 3.787 3.913 3.779 3.913 38,276 3.8382 -0.65%
2016-10-26 0 4.630 4.610 4.680 4.610 4.730 178,000 830,218 4.6641 3.871 3.854 3.913 3.854 3.954 212,911 3.8994 -1.49%
2016-10-25 0 4.700 4.650 4.700 4.500 4.700 1,394,500 6,325,291 4.5359 3.929 3.888 3.929 3.762 3.929 1,668,006 3.7921 4.44%
2016-10-24 0 4.500 4.400 4.540 4.390 4.550 203,000 904,935 4.4578 3.762 3.679 3.796 3.670 3.804 242,815 3.7269 2.27%
2016-10-20 0 4.400 4.250 4.430 4.220 4.400 169,000 733,596 4.3408 3.679 3.553 3.704 3.528 3.679 202,146 3.6290 5.01%
2016-10-19 0 4.190 4.160 4.230 4.170 4.190 17,300 72,453 4.1880 3.503 3.478 3.536 3.486 3.503 20,693 3.5013 0.00%
2016-10-18 0 4.190 4.160 4.200 4.150 4.230 209,700 879,380 4.1935 3.503 3.478 3.511 3.470 3.536 250,829 3.5059 -0.95%
2016-10-17 0 4.230 4.120 4.240 4.120 4.240 47,900 201,832 4.2136 3.536 3.444 3.545 3.444 3.545 57,295 3.5227 0.71%
2016-10-14 0 4.200 4.120 4.200 4.050 4.200 69,700 291,625 4.1840 3.511 3.444 3.511 3.386 3.511 83,370 3.4979 0.72%
2016-10-13 0 4.170 4.180 4.230 4.100 4.250 96,000 400,145 4.1682 3.486 3.495 3.536 3.428 3.553 114,829 3.4847 -1.88%
2016-10-12 0 4.250 4.110 4.300 4.000 4.250 386,100 1,599,160 4.1418 3.553 3.436 3.595 3.344 3.553 461,826 3.4627 5.20%
2016-10-11 0 4.040 3.980 4.050 3.800 4.140 535,000 2,150,085 4.0189 3.378 3.327 3.386 3.177 3.461 639,930 3.3599 4.12%
2016-10-07 0 3.880 3.780 3.900 3.790 3.880 132,000 505,780 3.8317 3.244 3.160 3.261 3.169 3.244 157,889 3.2034 2.37%
2016-10-06 0 3.790 3.720 3.790 3.640 3.800 35,000 130,550 3.7300 3.169 3.110 3.169 3.043 3.177 41,865 3.1184 1.61%
2016-10-05 0 3.730 3.650 3.750 3.650 3.730 41,500 153,750 3.7048 3.118 3.052 3.135 3.052 3.118 49,639 3.0973 0.81%
2016-10-04 0 3.700 3.690 3.700 3.600 3.700 39,000 141,950 3.6397 3.093 3.085 3.093 3.010 3.093 46,649 3.0429 2.78%
2016-10-03 0 3.600 3.560 3.600 3.560 3.600 38,800 139,316 3.5906 3.010 2.976 3.010 2.976 3.010 46,410 3.0019 0.00%
2016-09-30 0 3.600 3.560 3.600 3.600 3.600 30,000 108,000 3.6000 3.010 2.976 3.010 3.010 3.010 35,884 3.0097 0.00%
2016-09-29 0 3.600 3.560 3.610 3.560 3.600 78,500 282,315 3.5964 3.010 2.976 3.018 2.976 3.010 93,896 3.0067 0.00%
2016-09-28 0 3.600 3.550 3.600 3.600 3.600 30,000 108,000 3.6000 3.010 2.968 3.010 3.010 3.010 35,884 3.0097 0.00%
2016-09-27 0 3.600 3.550 3.670 - - 0 0 - 3.010 2.968 3.068 - - 0 - 0.00%
2016-09-26 0 3.600 3.540 3.600 3.520 3.600 26,700 96,000 3.5955 3.010 2.960 3.010 2.943 3.010 31,937 3.0059 0.00%
2016-09-23 0 3.600 3.550 3.600 3.600 3.600 21,000 75,600 3.6000 3.010 2.968 3.010 3.010 3.010 25,119 3.0097 0.00%
2016-09-22 0 3.600 3.540 3.600 3.520 3.600 83,900 299,523 3.5700 3.010 2.960 3.010 2.943 3.010 100,355 2.9846 1.41%
2016-09-21 0 3.550 3.530 3.550 3.380 3.550 160,000 556,440 3.4778 2.968 2.951 2.968 2.826 2.968 191,381 2.9075 -1.39%
2016-09-20 0 3.600 3.480 3.620 3.520 3.600 75,000 265,740 3.5432 3.010 2.909 3.026 2.943 3.010 89,710 2.9622 2.27%
2016-09-19 0 3.520 3.480 3.520 3.520 3.520 20,000 70,400 3.5200 2.943 2.909 2.943 2.943 2.943 23,923 2.9428 0.00%
2016-09-15 0 3.520 3.460 3.520 - - 0 0 - 2.943 2.893 2.943 - - 0 - 0.00%
2016-09-14 0 3.520 3.460 3.520 3.520 3.520 10,000 35,200 3.5200 2.943 2.893 2.943 2.943 2.943 11,961 2.9428 0.00%
2016-09-13 0 3.520 3.460 3.540 3.450 3.530 51,600 180,470 3.4975 2.943 2.893 2.960 2.884 2.951 61,720 2.9240 0.00%
2016-09-12 0 3.520 3.460 3.520 3.520 3.520 500 1,760 3.5200 2.943 2.893 2.943 2.943 2.943 598 2.9428 0.57%
2016-09-09 0 3.500 3.470 3.500 3.510 3.530 2,200 7,736 3.5164 2.926 2.901 2.926 2.934 2.951 2,631 2.9398 0.29%
2016-09-08 0 3.490 3.460 3.500 3.460 3.550 237,000 831,900 3.5101 2.918 2.893 2.926 2.893 2.968 283,483 2.9346 -0.29%
2016-09-07 0 3.500 3.470 3.500 3.470 3.510 142,500 498,975 3.5016 2.926 2.901 2.926 2.901 2.934 170,449 2.9274 0.00%
2016-09-06 0 3.500 3.460 3.490 3.490 3.500 80,600 281,591 3.4937 2.926 2.893 2.918 2.918 2.926 96,408 2.9208 0.00%
2016-09-05 0 3.500 3.460 3.500 3.450 3.500 176,100 614,633 3.4902 2.926 2.893 2.926 2.884 2.926 210,639 2.9179 0.00%
2016-09-02 0 3.500 3.460 3.500 3.460 3.500 131,100 458,206 3.4951 2.926 2.893 2.926 2.893 2.926 156,813 2.9220 0.00%
2016-09-01 0 3.500 3.460 3.500 3.440 3.600 329,000 1,149,885 3.4951 2.926 2.893 2.926 2.876 3.010 393,527 2.9220 1.45%
2016-08-31 0 3.450 3.450 3.480 3.450 3.450 8,500 29,325 3.4500 2.884 2.884 2.909 2.884 2.884 10,167 2.8843 -0.86%
2016-08-30 0 3.480 3.450 3.470 3.460 3.490 49,000 170,355 3.4766 2.909 2.884 2.901 2.893 2.918 58,610 2.9066 0.00%
2016-08-29 0 3.480 3.450 3.480 3.440 3.480 64,000 222,030 3.4692 2.909 2.884 2.909 2.876 2.909 76,552 2.9004 0.00%
2016-08-26 0 3.480 3.450 3.480 3.450 3.490 163,500 568,955 3.4798 2.909 2.884 2.909 2.884 2.918 195,568 2.9093 0.00%
2016-08-25 0 3.480 3.470 3.480 3.480 3.490 76,000 264,880 3.4853 2.909 2.901 2.909 2.909 2.918 90,906 2.9138 0.29%
2016-08-24 0 3.470 3.430 3.470 3.440 3.470 70,500 243,435 3.4530 2.901 2.868 2.901 2.876 2.901 84,327 2.8868 0.87%
2016-08-23 0 3.440 3.440 3.480 3.440 3.490 337,000 1,166,795 3.4623 2.876 2.876 2.909 2.876 2.918 403,096 2.8946 0.00%
2016-08-22 0 3.440 3.390 3.460 3.360 3.530 1,095,000 3,732,365 3.4086 2.876 2.834 2.893 2.809 2.951 1,309,764 2.8496 -5.75%
2016-08-19 0 3.650 3.510 3.650 3.470 3.650 64,000 223,990 3.4998 3.052 2.934 3.052 2.901 3.052 76,552 2.9260 4.58%
2016-08-18 0 3.490 3.450 3.490 3.450 3.500 65,600 228,890 3.4892 2.918 2.884 2.918 2.884 2.926 78,466 2.9171 0.00%
2016-08-17 0 3.490 3.460 3.490 3.440 3.500 60,000 209,160 3.4860 2.918 2.893 2.918 2.876 2.926 71,768 2.9144 0.00%
2016-08-16 0 3.490 3.430 3.490 3.430 3.500 195,100 677,250 3.4713 2.918 2.868 2.918 2.868 2.926 233,365 2.9021 0.00%
2016-08-15 0 3.490 3.460 3.490 3.470 3.500 50,000 174,600 3.4920 2.918 2.893 2.918 2.901 2.926 59,807 2.9194 0.00%
2016-08-12 0 3.490 3.460 3.490 3.460 3.500 47,000 164,160 3.4928 2.918 2.893 2.918 2.893 2.926 56,218 2.9201 -0.29%
2016-08-11 0 3.500 3.440 3.500 3.490 3.500 60,000 209,800 3.4967 2.926 2.876 2.926 2.918 2.926 71,768 2.9233 0.00%
2016-08-10 0 3.500 3.440 3.500 3.490 3.500 40,000 139,790 3.4948 2.926 2.876 2.926 2.918 2.926 47,845 2.9217 0.29%
2016-08-09 0 3.490 3.440 3.490 3.420 3.490 96,000 331,700 3.4552 2.918 2.876 2.918 2.859 2.918 114,829 2.8887 -0.29%
2016-08-08 0 3.500 3.420 3.500 3.490 3.500 90,000 314,780 3.4976 2.926 2.859 2.926 2.918 2.926 107,652 2.9241 0.29%
2016-08-05 0 3.490 3.480 3.490 3.490 3.580 112,000 391,880 3.4989 2.918 2.909 2.918 2.918 2.993 133,967 2.9252 -0.29%
2016-08-04 0 3.500 3.410 3.500 3.390 3.500 150,100 521,745 3.4760 2.926 2.851 2.926 2.834 2.926 179,539 2.9060 0.29%
2016-08-03 0 3.490 3.410 3.490 3.420 3.500 81,500 282,375 3.4647 2.918 2.851 2.918 2.859 2.926 97,485 2.8966 0.00%
2016-08-01 0 3.490 3.410 3.490 3.420 3.500 60,000 208,775 3.4796 2.918 2.851 2.918 2.859 2.926 71,768 2.9090 0.00%
2016-07-29 0 3.490 3.450 3.490 3.410 3.510 93,500 324,005 3.4653 2.918 2.884 2.918 2.851 2.934 111,838 2.8971 -0.85%
2016-07-28 0 3.520 3.520 3.580 3.520 3.620 91,200 325,369 3.5676 2.943 2.943 2.993 2.943 3.026 109,087 2.9827 -4.09%
2016-07-27 0 3.670 3.670 3.690 3.610 3.800 293,700 1,086,803 3.7004 3.068 3.068 3.085 3.018 3.177 351,304 3.0936 5.16%
2016-07-26 0 3.490 3.400 3.600 3.350 3.490 65,900 227,293 3.4491 2.918 2.842 3.010 2.801 2.918 78,825 2.8835 2.65%
2016-07-25 0 3.400 3.400 3.590 3.340 3.500 221,100 765,327 3.4615 2.842 2.842 3.001 2.792 2.926 264,465 2.8939 -2.58%
2016-07-22 0 3.490 3.350 3.490 3.480 3.490 19,100 66,525 3.4830 2.918 2.801 2.918 2.909 2.918 22,846 2.9119 4.80%
2016-07-21 0 3.330 3.260 3.420 - - 0 0 - 2.784 2.725 2.859 - - 0 - 0.00%
2016-07-20 0 3.330 3.330 3.500 3.150 3.400 120,253 396,851 3.3001 2.784 2.784 2.926 2.633 2.842 143,838 2.7590 -0.60%
2016-07-19 0 3.350 3.350 3.440 3.120 3.500 163,000 549,655 3.3721 2.801 2.801 2.876 2.608 2.926 194,969 2.8192 -2.90%
2016-07-18 0 3.450 3.450 3.510 3.410 3.550 65,000 227,740 3.5037 2.884 2.884 2.934 2.851 2.968 77,749 2.9292 -2.82%
2016-07-15 0 3.550 3.550 3.560 3.550 3.650 20,000 71,075 3.5538 2.968 2.968 2.976 2.968 3.052 23,923 2.9710 0.00%
2016-07-14 0 3.550 3.550 3.600 3.540 3.710 119,200 430,926 3.6152 2.968 2.968 3.010 2.960 3.102 142,579 3.0224 -5.08%
2016-07-13 0 3.740 3.710 3.740 3.670 3.880 69,100 260,405 3.7685 3.127 3.102 3.127 3.068 3.244 82,653 3.1506 -1.58%
2016-07-12 0 3.800 3.790 3.830 3.790 3.990 88,700 342,393 3.8601 3.177 3.169 3.202 3.169 3.336 106,097 3.2272 -5.00%
2016-07-11 0 4.000 3.900 4.000 3.900 4.050 645,500 2,584,070 4.0032 3.344 3.261 3.344 3.261 3.386 772,103 3.3468 -1.23%
2016-07-08 0 4.050 4.010 4.040 3.880 4.060 709,500 2,830,826 3.9899 3.386 3.352 3.378 3.244 3.394 848,655 3.3357 1.76%
2016-07-07 0 3.980 3.900 3.980 3.890 3.980 229,500 905,595 3.9459 3.327 3.261 3.327 3.252 3.327 274,512 3.2989 2.05%
2016-07-06 0 3.900 3.800 3.900 3.770 3.900 409,500 1,560,400 3.8105 3.261 3.177 3.261 3.152 3.261 489,816 3.1857 1.30%
2016-07-05 0 3.850 3.750 3.850 3.700 3.930 1,496,400 5,667,484 3.7874 3.219 3.135 3.219 3.093 3.286 1,789,892 3.1664 1.85%
2016-07-04 0 3.780 3.620 3.780 3.700 3.800 40,000 149,825 3.7456 3.160 3.026 3.160 3.093 3.177 47,845 3.1314 0.53%
2016-06-30 0 3.760 3.710 3.760 3.720 3.850 2,579,000 9,782,385 3.7931 3.143 3.102 3.143 3.110 3.219 3,084,824 3.1711 -0.53%
2016-06-29 0 3.780 3.720 3.800 3.690 3.780 1,283,100 4,802,801 3.7431 3.160 3.110 3.177 3.085 3.160 1,534,757 3.1294 2.16%
2016-06-28 0 3.700 3.690 3.720 3.560 3.700 642,600 2,353,541 3.6625 3.093 3.085 3.110 2.976 3.093 768,634 3.0620 0.27%
2016-06-27 0 3.690 3.600 3.690 3.590 3.690 136,000 494,280 3.6344 3.085 3.010 3.085 3.001 3.085 162,674 3.0385 2.50%
2016-06-24 0 3.600 3.560 3.610 3.510 3.620 256,500 921,950 3.5943 3.010 2.976 3.018 2.934 3.026 306,808 3.0050 -1.37%
2016-06-23 0 3.650 3.550 3.680 3.590 3.660 280,000 1,011,690 3.6132 3.052 2.968 3.077 3.001 3.060 334,917 3.0207 -2.14%
2016-06-22 0 3.730 3.680 3.730 3.580 3.730 2,697,500 9,873,575 3.6603 3.118 3.077 3.118 2.993 3.118 3,226,565 3.0601 4.19%
2016-06-21 0 3.580 3.540 3.600 3.530 3.630 787,600 2,789,655 3.5420 2.993 2.960 3.010 2.951 3.035 942,073 2.9612 -1.10%
2016-06-20 0 3.620 3.560 3.620 3.530 3.620 6,217,500 22,239,625 3.5769 3.026 2.976 3.026 2.951 3.026 7,436,949 2.9904 3.43%
2016-06-17 0 3.500 3.500 3.560 3.500 3.500 630,000 2,205,000 3.5000 2.926 2.926 2.976 2.926 2.926 753,563 2.9261 -1.41%
2016-06-16 0 3.550 3.550 3.560 3.400 3.580 353,000 1,219,340 3.4542 2.968 2.968 2.976 2.842 2.993 422,235 2.8878 -1.39%
2016-06-15 0 3.600 3.440 3.600 3.350 3.600 1,034,600 3,541,670 3.4232 3.010 2.876 3.010 2.801 3.010 1,237,518 2.8619 9.09%
2016-06-14 0 3.300 3.210 3.690 3.250 3.300 66,900 219,131 3.2755 2.759 2.684 3.085 2.717 2.759 80,021 2.7384 1.54%
2016-06-13 0 3.250 3.160 3.260 3.140 3.260 381,000 1,236,960 3.2466 2.717 2.642 2.725 2.625 2.725 455,726 2.7143 0.00%
2016-06-10 0 3.250 3.150 3.250 3.250 3.250 10,000 32,500 3.2500 2.717 2.633 2.717 2.717 2.717 11,961 2.7171 0.00%
2016-06-08 0 3.250 3.210 3.260 3.200 3.250 55,000 176,150 3.2027 2.717 2.684 2.725 2.675 2.717 65,787 2.6776 1.56%
2016-06-07 0 3.200 3.200 3.210 3.120 3.120 500 1,560 3.1200 2.675 2.675 2.684 2.608 2.608 598 2.6084 0.00%
2016-06-06 0 3.200 3.200 3.210 3.200 3.200 1,600 5,115 3.1969 2.675 2.675 2.684 2.675 2.675 1,914 2.6727 0.00%
2016-06-03 0 3.200 3.110 3.250 - - 0 0 - 2.675 2.600 2.717 - - 0 - 0.00%
2016-06-02 0 3.200 3.110 3.210 3.200 3.210 55,900 178,870 3.1998 2.675 2.600 2.684 2.675 2.684 66,864 2.6751 0.00%
2016-06-01 0 3.200 3.110 3.220 3.110 3.200 62,000 198,220 3.1971 2.675 2.600 2.692 2.600 2.675 74,160 2.6729 1.88%
2016-05-31 0 3.200 3.200 3.280 3.200 3.200 10,000 32,000 3.2000 2.626 2.626 2.692 2.626 2.626 12,186 2.6260 0.00%
2016-05-30 0 3.200 3.150 3.230 3.200 3.200 22,000 70,400 3.2000 2.626 2.585 2.651 2.626 2.626 26,809 2.6260 0.00%
2016-05-27 0 3.200 3.110 3.200 3.200 3.200 4,000 12,800 3.2000 2.626 2.552 2.626 2.626 2.626 4,874 2.6260 0.63%
2016-05-26 0 3.180 3.100 3.200 3.050 3.190 127,500 394,970 3.0978 2.610 2.544 2.626 2.503 2.618 155,368 2.5422 0.32%
2016-05-25 0 3.170 3.070 3.180 3.150 3.170 95,500 301,740 3.1596 2.601 2.519 2.610 2.585 2.601 116,373 2.5929 0.63%
2016-05-24 0 3.150 3.120 3.150 3.110 3.150 26,400 82,824 3.1373 2.585 2.560 2.585 2.552 2.585 32,170 2.5746 -1.56%
2016-05-23 0 3.200 3.090 3.200 3.080 3.250 12,000 38,495 3.2079 2.626 2.536 2.626 2.528 2.667 14,623 2.6325 -0.31%
2016-05-20 0 3.210 3.150 3.250 3.100 3.210 10,300 32,682 3.1730 2.634 2.585 2.667 2.544 2.634 12,551 2.6039 0.94%
2016-05-19 0 3.180 3.080 3.180 3.010 3.180 60,800 187,504 3.0839 2.610 2.528 2.610 2.470 2.610 74,089 2.5308 -0.62%
2016-05-18 0 3.200 3.090 3.200 3.150 3.200 20,000 63,500 3.1750 2.626 2.536 2.626 2.585 2.626 24,371 2.6055 0.00%
2016-05-17 0 3.200 3.050 3.200 3.180 3.200 32,100 102,308 3.1872 2.626 2.503 2.626 2.610 2.626 39,116 2.6155 0.95%
2016-05-16 0 3.170 3.020 3.170 3.160 3.170 68,500 216,760 3.1644 2.601 2.478 2.601 2.593 2.601 83,472 2.5968 0.32%
2016-05-13 0 3.160 3.070 3.160 3.160 3.160 100,000 316,000 3.1600 2.593 2.519 2.593 2.593 2.593 121,857 2.5932 0.00%
2016-05-12 0 3.160 3.160 3.180 3.160 3.170 91,500 289,180 3.1604 2.593 2.593 2.610 2.593 2.601 111,499 2.5936 0.00%
2016-05-11 0 3.160 3.020 3.160 3.050 3.160 176,500 557,025 3.1559 2.593 2.478 2.593 2.503 2.593 215,077 2.5899 -0.32%
2016-05-10 0 3.170 3.020 3.170 - - 200 594 2.9700 2.601 2.478 2.601 - - 244 2.4373 -0.31%
2016-05-09 0 3.180 3.150 3.180 3.140 3.240 5,500 17,320 3.1491 2.610 2.585 2.610 2.577 2.659 6,702 2.5843 -1.85%
2016-05-06 0 3.240 3.110 3.240 3.200 3.250 117,000 376,650 3.2192 2.659 2.552 2.659 2.626 2.667 142,573 2.6418 1.25%
2016-05-05 0 3.200 3.150 3.250 3.200 3.200 3,000 9,600 3.2000 2.626 2.585 2.667 2.626 2.626 3,656 2.6260 -1.54%
2016-05-04 0 3.250 3.110 3.250 3.120 3.270 27,500 86,645 3.1507 2.667 2.552 2.667 2.560 2.683 33,511 2.5856 1.56%
2016-05-03 0 3.200 3.100 3.200 3.100 3.200 23,600 75,425 3.1960 2.626 2.544 2.626 2.544 2.626 28,758 2.6227 0.95%
2016-04-29 0 3.170 3.050 3.170 3.050 3.170 33,500 104,535 3.1204 2.601 2.503 2.601 2.503 2.601 40,822 2.5607 0.96%
2016-04-28 0 3.140 3.070 3.140 - - 400 1,212 3.0300 2.577 2.519 2.577 - - 487 2.4865 0.00%
2016-04-27 0 3.140 3.070 3.150 3.100 3.140 140,500 440,970 3.1386 2.577 2.519 2.585 2.544 2.577 171,209 2.5756 0.00%
2016-04-26 0 3.140 3.120 3.140 3.110 3.150 81,500 254,715 3.1253 2.577 2.560 2.577 2.552 2.585 99,313 2.5648 0.00%
2016-04-25 0 3.140 3.060 3.140 3.070 3.150 97,500 300,935 3.0865 2.577 2.511 2.577 2.519 2.585 118,810 2.5329 0.00%
2016-04-22 0 3.140 3.110 3.140 3.100 3.150 79,600 247,091 3.1042 2.577 2.552 2.577 2.544 2.585 96,998 2.5474 2.95%
2016-04-21 0 3.050 3.050 3.090 3.030 3.060 61,500 187,705 3.0521 2.503 2.503 2.536 2.487 2.511 74,942 2.5047 -0.97%
2016-04-20 0 3.080 3.030 3.080 2.930 3.090 1,500 4,550 3.0333 2.528 2.487 2.528 2.404 2.536 1,828 2.4893 0.00%
2016-04-19 0 3.080 3.010 3.080 2.950 3.090 47,300 143,353 3.0307 2.528 2.470 2.528 2.421 2.536 57,638 2.4871 1.65%
2016-04-18 0 3.030 3.040 3.100 3.010 3.100 36,200 108,993 3.0109 2.487 2.495 2.544 2.470 2.544 44,112 2.4708 -1.94%
2016-04-15 0 3.090 2.980 3.090 3.080 3.090 40,700 125,331 3.0794 2.536 2.445 2.536 2.528 2.536 49,596 2.5271 1.31%
2016-04-14 0 3.050 2.980 3.050 3.010 3.050 10,000 30,260 3.0260 2.503 2.445 2.503 2.470 2.503 12,186 2.4832 1.33%
2016-04-13 0 3.010 3.010 3.050 3.010 3.060 78,500 236,785 3.0164 2.470 2.470 2.503 2.470 2.511 95,658 2.4753 -1.63%
2016-04-12 0 3.060 3.010 3.060 3.000 3.060 23,000 69,450 3.0196 2.511 2.470 2.511 2.462 2.511 28,027 2.4780 3.38%
2016-04-11 0 2.960 2.960 3.050 2.910 3.000 51,500 153,775 2.9859 2.429 2.429 2.503 2.388 2.462 62,756 2.4504 -1.33%
2016-04-08 0 3.000 2.920 3.000 2.890 3.000 37,000 110,625 2.9899 2.462 2.396 2.462 2.372 2.462 45,087 2.4536 0.33%
2016-04-07 0 2.990 2.990 3.000 2.990 2.990 230,700 689,767 2.9899 2.454 2.454 2.462 2.454 2.454 281,124 2.4536 0.00%
2016-04-06 0 2.990 2.880 2.990 - - 0 0 - 2.454 2.363 2.454 - - 0 - 0.00%
2016-04-05 0 2.990 2.910 2.990 2.990 2.990 20,000 59,800 2.9900 2.454 2.388 2.454 2.454 2.454 24,371 2.4537 0.00%
2016-04-01 0 2.990 2.920 3.000 2.890 3.000 247,200 736,056 2.9776 2.454 2.396 2.462 2.372 2.462 301,230 2.4435 -0.33%
2016-03-31 0 3.000 2.970 3.000 2.950 3.000 71,500 212,615 2.9736 2.462 2.437 2.462 2.421 2.462 87,128 2.4403 2.39%
2016-03-30 0 2.930 2.930 2.960 2.850 2.930 103,000 299,185 2.9047 2.404 2.404 2.429 2.339 2.404 125,513 2.3837 0.00%
2016-03-29 0 2.930 2.850 2.930 2.930 2.940 30,000 88,125 2.9375 2.404 2.339 2.404 2.404 2.413 36,557 2.4106 1.38%
2016-03-24 0 2.890 2.840 2.890 2.780 2.900 235,000 663,580 2.8237 2.372 2.331 2.372 2.281 2.380 286,364 2.3173 -1.37%
2016-03-23 0 2.930 2.860 2.930 2.900 2.930 13,000 37,895 2.9150 2.404 2.347 2.404 2.380 2.404 15,841 2.3922 0.34%
2016-03-22 0 2.920 2.860 2.920 - - 400 1,124 2.8100 2.396 2.347 2.396 - - 487 2.3060 -0.34%
2016-03-21 0 2.930 2.860 2.930 - - 0 0 - 2.404 2.347 2.404 - - 0 - -0.34%
2016-03-18 0 2.940 2.860 2.940 2.780 2.950 118,500 335,200 2.8287 2.413 2.347 2.413 2.281 2.421 144,400 2.3213 2.08%
2016-03-17 0 2.880 2.880 2.900 2.840 2.850 17,000 48,430 2.8488 2.363 2.363 2.380 2.331 2.339 20,716 2.3378 -0.35%
2016-03-16 0 2.890 2.860 2.950 - - 0 0 - 2.372 2.347 2.421 - - 0 - 0.00%
2016-03-15 0 2.890 2.860 2.940 - - 0 0 - 2.372 2.347 2.413 - - 0 - 0.00%
2016-03-14 0 2.890 2.870 2.960 - - 0 0 - 2.372 2.355 2.429 - - 0 - 0.00%
2016-03-11 0 2.890 2.890 2.940 2.890 2.890 5,700 16,473 2.8900 2.372 2.372 2.413 2.372 2.372 6,946 2.3716 -2.03%
2016-03-10 0 2.950 2.890 2.950 2.950 2.950 50,000 147,500 2.9500 2.421 2.372 2.421 2.421 2.421 60,928 2.4209 0.00%
2016-03-09 0 2.950 2.890 2.970 - - 0 0 - 2.421 2.372 2.437 - - 0 - 0.00%
2016-03-08 0 2.950 2.860 2.950 - - 0 0 - 2.421 2.347 2.421 - - 0 - 0.00%
2016-03-07 0 2.950 2.900 2.970 - - 0 0 - 2.421 2.380 2.437 - - 0 - 0.00%
2016-03-04 0 2.950 2.870 2.950 - - 0 0 - 2.421 2.355 2.421 - - 0 - 0.00%
2016-03-03 0 2.950 2.900 2.950 - - 0 0 - 2.421 2.380 2.421 - - 0 - 0.00%
2016-03-02 0 2.950 2.900 2.950 2.950 2.950 83,000 244,850 2.9500 2.421 2.380 2.421 2.421 2.421 101,141 2.4209 0.00%
2016-03-01 0 2.950 2.950 2.960 2.850 2.950 178,000 519,885 2.9207 2.421 2.421 2.429 2.339 2.421 216,905 2.3968 0.00%
2016-02-29 0 2.950 2.860 2.950 2.860 2.950 10,500 30,930 2.9457 2.421 2.347 2.421 2.347 2.421 12,795 2.4174 -0.34%
2016-02-26 0 2.960 2.880 2.960 2.950 2.960 40,200 118,572 2.9496 2.429 2.363 2.429 2.421 2.429 48,986 2.4205 1.37%
2016-02-25 0 2.920 2.860 2.940 - - 0 0 - 2.396 2.347 2.413 - - 0 - 0.00%
2016-02-24 0 2.920 2.920 2.950 2.900 2.980 125,000 366,575 2.9326 2.396 2.396 2.421 2.380 2.445 152,321 2.4066 -2.34%
2016-02-23 0 2.990 2.890 2.990 2.990 3.000 42,000 125,630 2.9912 2.454 2.372 2.454 2.454 2.462 51,180 2.4547 -0.33%
2016-02-22 0 3.000 2.860 3.000 2.950 3.000 38,000 112,315 2.9557 2.462 2.347 2.462 2.421 2.462 46,306 2.4255 1.69%
2016-02-19 0 2.950 2.820 2.950 2.940 2.950 10,000 29,460 2.9460 2.421 2.314 2.421 2.413 2.421 12,186 2.4176 0.00%
2016-02-18 0 2.950 2.850 2.950 2.940 2.950 6,000 17,690 2.9483 2.421 2.339 2.421 2.413 2.421 7,311 2.4195 0.00%
2016-02-17 0 2.950 2.860 2.960 - - 0 0 - 2.421 2.347 2.429 - - 0 - 0.00%
2016-02-16 0 2.950 2.870 2.950 2.900 2.970 5,600 16,513 2.9488 2.421 2.355 2.421 2.380 2.437 6,824 2.4198 1.03%
2016-02-15 0 2.920 2.830 2.920 2.900 2.920 9,000 26,180 2.9089 2.396 2.322 2.396 2.380 2.396 10,967 2.3871 2.10%
2016-02-12 0 2.860 2.830 2.890 2.840 2.900 50,500 144,230 2.8560 2.347 2.322 2.372 2.331 2.380 61,538 2.3438 -3.70%
2016-02-11 0 2.970 2.810 2.970 - - 0 0 - 2.437 2.306 2.437 - - 0 - 0.00%
2016-02-05 0 2.970 2.900 2.970 2.960 2.970 65,000 192,525 2.9619 2.437 2.380 2.437 2.429 2.437 79,207 2.4307 -0.34%
2016-02-04 0 2.980 2.870 2.980 2.980 2.990 30,000 89,600 2.9867 2.445 2.355 2.445 2.445 2.454 36,557 2.4510 1.02%
2016-02-03 0 2.950 2.880 2.950 2.900 2.990 36,600 107,413 2.9348 2.421 2.363 2.421 2.380 2.454 44,600 2.4084 -1.34%
2016-02-02 0 2.990 2.890 2.990 2.870 2.990 39,000 115,105 2.9514 2.454 2.372 2.454 2.355 2.454 47,524 2.4220 0.67%
2016-02-01 0 2.970 2.860 2.970 2.930 2.970 20,000 59,160 2.9580 2.437 2.347 2.437 2.404 2.437 24,371 2.4274 1.37%
2016-01-29 0 2.930 2.880 2.930 2.900 2.950 68,000 198,295 2.9161 2.404 2.363 2.404 2.380 2.421 82,863 2.3931 0.34%
2016-01-28 0 2.920 2.810 2.920 2.800 2.920 22,000 61,830 2.8105 2.396 2.306 2.396 2.298 2.396 26,809 2.3064 2.46%
2016-01-27 0 2.850 2.820 2.900 2.810 2.900 53,300 154,379 2.8964 2.339 2.314 2.380 2.306 2.380 64,950 2.3769 -1.72%
2016-01-26 0 2.900 2.850 2.910 - - 0 0 - 2.380 2.339 2.388 - - 0 - 0.00%
2016-01-25 0 2.900 2.840 2.900 2.900 2.900 15,000 43,500 2.9000 2.380 2.331 2.380 2.380 2.380 18,279 2.3798 0.69%
2016-01-22 0 2.880 2.800 2.880 2.820 2.890 49,000 139,755 2.8521 2.363 2.298 2.363 2.314 2.372 59,710 2.3406 2.13%
2016-01-21 0 2.820 2.820 2.870 2.820 2.940 153,500 438,425 2.8562 2.314 2.314 2.355 2.314 2.413 187,050 2.3439 -1.74%
2016-01-20 0 2.870 2.780 2.870 2.770 2.880 126,000 359,080 2.8498 2.355 2.281 2.355 2.273 2.363 153,540 2.3387 -2.71%
2016-01-19 0 2.950 2.860 2.950 2.810 2.970 269,500 780,895 2.8976 2.421 2.347 2.421 2.306 2.437 328,404 2.3778 1.03%
2016-01-18 0 2.920 2.910 2.920 2.920 2.950 78,400 229,948 2.9330 2.396 2.388 2.396 2.396 2.421 95,536 2.4069 0.00%
2016-01-15 0 2.920 2.920 2.960 2.910 2.940 194,500 567,780 2.9192 2.396 2.396 2.429 2.388 2.413 237,012 2.3956 -2.67%
2016-01-14 0 3.000 2.910 3.000 2.900 3.000 231,000 680,040 2.9439 2.462 2.388 2.462 2.380 2.462 281,489 2.4159 0.33%
2016-01-13 0 2.990 2.900 2.990 2.980 3.000 95,000 284,365 2.9933 2.454 2.380 2.454 2.445 2.462 115,764 2.4564 0.00%
2016-01-12 0 2.990 2.910 2.990 2.900 2.990 62,000 183,755 2.9638 2.454 2.388 2.454 2.380 2.454 75,551 2.4322 0.00%
2016-01-11 0 2.990 2.900 2.990 2.900 3.000 87,100 254,435 2.9212 2.454 2.380 2.454 2.380 2.462 106,137 2.3972 -0.33%
2016-01-08 0 3.000 2.910 3.000 2.900 3.000 51,000 151,520 2.9710 2.462 2.388 2.462 2.380 2.462 62,147 2.4381 0.00%
2016-01-07 0 3.000 2.960 3.000 2.750 3.000 382,600 1,116,072 2.9171 2.462 2.429 2.462 2.257 2.462 466,224 2.3939 -1.64%
2016-01-06 0 3.050 2.950 3.050 2.940 3.050 350,500 1,053,995 3.0071 2.503 2.421 2.503 2.413 2.503 427,108 2.4677 2.01%
2016-01-05 0 2.990 2.850 2.990 2.940 3.000 41,101 121,332 2.9520 2.454 2.339 2.454 2.413 2.462 50,084 2.4226 3.10%
2016-01-04 0 2.900 2.860 2.960 2.900 2.940 5,000 14,580 2.9160 2.380 2.347 2.429 2.380 2.413 6,093 2.3930 -3.01%
2015-12-31 0 2.990 2.900 3.000 2.750 2.990 613,900 1,746,987 2.8457 2.454 2.380 2.462 2.257 2.454 748,079 2.3353 0.00%
2015-12-30 0 2.990 2.910 2.990 2.980 2.990 110,200 329,012 2.9856 2.454 2.388 2.454 2.445 2.454 134,286 2.4501 0.34%
2015-12-29 0 2.980 2.820 2.980 2.800 2.980 69,500 202,455 2.9130 2.445 2.314 2.445 2.298 2.445 84,691 2.3905 2.76%
2015-12-28 0 2.900 2.810 2.900 2.780 2.900 51,900 147,329 2.8387 2.380 2.306 2.380 2.281 2.380 63,244 2.3295 0.69%
2015-12-24 0 2.880 2.750 2.880 2.900 2.900 6,000 17,400 2.9000 2.363 2.257 2.363 2.380 2.380 7,311 2.3798 3.23%
2015-12-23 0 2.790 2.790 2.850 2.780 2.800 33,900 94,436 2.7857 2.290 2.290 2.339 2.281 2.298 41,309 2.2861 -2.11%
2015-12-22 0 2.850 2.770 2.930 2.750 2.850 10,900 30,418 2.7906 2.339 2.273 2.404 2.257 2.339 13,282 2.2901 -1.04%
2015-12-21 0 2.880 2.780 2.880 - - 200 552 2.7600 2.363 2.281 2.363 - - 244 2.2650 0.00%
2015-12-18 0 2.880 2.820 2.880 - - 0 0 - 2.363 2.314 2.363 - - 0 - -0.69%
2015-12-17 0 2.900 2.780 2.900 2.790 2.900 107,400 305,822 2.8475 2.380 2.281 2.380 2.290 2.380 130,874 2.3368 0.69%
2015-12-16 0 2.880 2.780 2.880 2.710 2.890 255,500 712,535 2.7888 2.363 2.281 2.363 2.224 2.372 311,344 2.2886 2.49%
2015-12-15 0 2.810 2.740 2.820 2.710 2.850 201,100 565,581 2.8124 2.306 2.249 2.314 2.224 2.339 245,054 2.3080 1.08%
2015-12-14 0 2.780 2.680 2.780 2.620 2.800 34,900 95,640 2.7404 2.281 2.199 2.281 2.150 2.298 42,528 2.2489 1.83%
2015-12-11 0 2.730 2.730 2.790 2.730 2.830 113,000 316,675 2.8024 2.240 2.240 2.290 2.240 2.322 137,698 2.2998 -0.73%
2015-12-10 0 2.750 2.750 2.800 2.750 2.760 17,500 48,200 2.7543 2.257 2.257 2.298 2.257 2.265 21,325 2.2603 -0.36%
2015-12-09 0 2.760 2.760 2.840 2.760 2.850 84,600 239,651 2.8328 2.265 2.265 2.331 2.265 2.339 103,091 2.3247 0.00%
2015-12-08 0 2.760 2.760 2.850 2.760 2.760 1,100 3,031 2.7555 2.265 2.265 2.339 2.265 2.265 1,340 2.2612 -3.16%
2015-12-07 0 2.850 2.780 2.850 - - 100 274 2.7400 2.339 2.281 2.339 - - 122 2.2485 0.00%
2015-12-04 0 2.850 2.750 2.850 2.750 2.850 55,000 156,050 2.8373 2.339 2.257 2.339 2.257 2.339 67,021 2.3284 2.52%
2015-12-03 0 2.780 2.830 2.850 2.770 2.770 10,000 27,700 2.7700 2.281 2.322 2.339 2.273 2.273 12,186 2.2732 -1.77%
2015-12-02 0 2.830 2.750 2.830 2.840 2.850 20,000 56,940 2.8470 2.322 2.257 2.322 2.331 2.339 24,371 2.3363 -0.35%
2015-12-01 0 2.840 2.730 2.840 2.700 2.840 410,000 1,133,480 2.7646 2.331 2.240 2.331 2.216 2.331 499,613 2.2687 -2.07%
2015-11-30 0 2.900 2.770 2.900 2.760 2.900 19,000 54,555 2.8713 2.380 2.273 2.380 2.265 2.380 23,153 2.3563 0.69%
2015-11-27 0 2.880 2.720 2.880 2.750 2.890 14,200 40,539 2.8549 2.363 2.232 2.363 2.257 2.372 17,304 2.3428 3.23%
2015-11-26 0 2.790 2.740 2.870 - - 0 0 - 2.290 2.249 2.355 - - 0 - 0.00%
2015-11-25 0 2.790 2.790 2.890 2.790 2.890 2,500 7,125 2.8500 2.290 2.290 2.372 2.290 2.372 3,046 2.3388 -2.79%
2015-11-24 0 2.870 2.780 2.870 2.770 2.870 60,000 167,640 2.7940 2.355 2.281 2.355 2.273 2.355 73,114 2.2929 0.35%
2015-11-23 0 2.860 2.750 2.900 2.720 2.900 17,500 49,250 2.8143 2.347 2.257 2.380 2.232 2.380 21,325 2.3095 -0.69%
2015-11-20 0 2.880 2.750 2.880 2.710 2.880 60,900 173,672 2.8518 2.363 2.257 2.363 2.224 2.363 74,211 2.3403 2.86%
2015-11-19 0 2.800 2.700 2.850 2.780 2.800 6,200 17,282 2.7874 2.298 2.216 2.339 2.281 2.298 7,555 2.2875 0.00%
2015-11-18 0 2.800 2.720 2.800 2.800 2.800 30,200 84,540 2.7993 2.298 2.232 2.298 2.298 2.298 36,801 2.2972 2.19%
2015-11-17 0 2.740 2.680 2.800 2.740 2.840 87,200 244,722 2.8064 2.249 2.199 2.298 2.249 2.331 106,259 2.3031 1.48%
2015-11-16 0 2.700 2.700 2.750 2.700 2.700 11,000 29,700 2.7000 2.216 2.216 2.257 2.216 2.216 13,404 2.2157 -2.88%
2015-11-13 0 2.780 2.720 2.780 2.670 2.800 45,400 125,196 2.7576 2.281 2.232 2.281 2.191 2.298 55,323 2.2630 -0.71%
2015-11-12 0 2.800 2.670 2.800 2.650 2.800 121,500 334,150 2.7502 2.298 2.191 2.298 2.175 2.298 148,056 2.2569 4.87%
2015-11-11 0 2.670 2.660 2.700 2.650 2.700 14,500 38,910 2.6834 2.191 2.183 2.216 2.175 2.216 17,669 2.2021 -3.96%
2015-11-10 0 2.780 2.700 2.820 2.700 2.780 11,800 32,149 2.7245 2.281 2.216 2.314 2.216 2.281 14,379 2.2358 1.46%
2015-11-09 0 2.740 2.700 2.850 - - 0 0 - 2.249 2.216 2.339 - - 0 - 0.00%
2015-11-06 0 2.740 2.730 2.850 2.740 2.850 24,500 68,115 2.7802 2.249 2.240 2.339 2.249 2.339 29,855 2.2815 -2.14%
2015-11-05 0 2.800 2.690 2.840 2.640 2.800 57,700 159,235 2.7597 2.298 2.208 2.331 2.166 2.298 70,311 2.2647 3.32%
2015-11-04 0 2.710 2.650 2.770 2.620 2.750 28,000 75,125 2.6830 2.224 2.175 2.273 2.150 2.257 34,120 2.2018 0.37%
2015-11-03 0 2.700 2.630 2.700 2.620 2.700 36,000 95,445 2.6513 2.216 2.158 2.216 2.150 2.216 43,868 2.1757 0.00%
2015-11-02 0 2.700 2.630 2.700 2.530 2.700 9,000 24,075 2.6750 2.216 2.158 2.216 2.076 2.216 10,967 2.1952 0.00%
2015-10-30 0 2.700 2.700 2.750 2.700 2.700 5,700 15,366 2.6958 2.216 2.216 2.257 2.216 2.216 6,946 2.2123 0.00%
2015-10-29 0 2.700 2.630 2.700 2.620 2.700 89,000 239,935 2.6959 2.216 2.158 2.216 2.150 2.216 108,453 2.2123 0.75%
2015-10-28 0 2.680 2.620 2.680 2.560 2.690 13,000 34,360 2.6431 2.199 2.150 2.199 2.101 2.208 15,841 2.1690 -0.37%
2015-10-27 0 2.690 2.630 2.730 2.680 2.690 13,300 35,619 2.6781 2.208 2.158 2.240 2.199 2.208 16,207 2.1978 0.00%
2015-10-26 0 2.690 2.610 2.690 2.590 2.690 109,500 289,155 2.6407 2.208 2.142 2.208 2.125 2.208 133,433 2.1670 0.00%
2015-10-23 0 2.690 2.610 2.690 2.650 2.700 50,000 133,855 2.6771 2.208 2.142 2.208 2.175 2.216 60,928 2.1969 1.51%
2015-10-22 0 2.650 2.570 2.650 - - 0 0 - 2.175 2.109 2.175 - - 0 - -0.75%
2015-10-20 0 2.670 2.590 2.670 2.600 2.670 25,900 69,062 2.6665 2.191 2.125 2.191 2.134 2.191 31,561 2.1882 0.00%
2015-10-19 0 2.670 2.590 2.670 2.650 2.680 5,400 14,358 2.6589 2.191 2.125 2.191 2.175 2.199 6,580 2.1820 3.49%
2015-10-16 0 2.580 2.580 2.650 - - 0 0 - 2.117 2.117 2.175 - - 0 - 0.00%
2015-10-15 0 2.580 2.580 2.650 2.580 2.660 114,000 299,390 2.6262 2.117 2.117 2.175 2.117 2.183 138,917 2.1552 -0.77%
2015-10-14 0 2.600 2.600 2.640 2.600 2.660 53,500 141,515 2.6451 2.134 2.134 2.166 2.134 2.183 65,193 2.1707 -3.35%
2015-10-13 0 2.690 2.610 2.690 2.680 2.690 50,000 134,095 2.6819 2.208 2.142 2.208 2.199 2.208 60,928 2.2009 0.00%
2015-10-12 0 2.690 2.590 2.690 2.650 2.700 90,000 242,685 2.6965 2.208 2.125 2.208 2.175 2.216 109,671 2.2128 1.51%
2015-10-09 0 2.650 2.580 2.650 2.620 2.650 50,400 132,391 2.6268 2.175 2.117 2.175 2.150 2.175 61,416 2.1556 1.15%
2015-10-08 0 2.620 2.580 2.620 2.580 2.660 132,000 346,605 2.6258 2.150 2.117 2.150 2.117 2.183 160,851 2.1548 0.00%
2015-10-07 0 2.620 2.560 2.660 2.550 2.700 663,500 1,751,470 2.6397 2.150 2.101 2.183 2.093 2.216 808,520 2.1663 0.00%
2015-10-06 0 2.620 2.620 2.670 2.620 2.750 186,000 495,205 2.6624 2.150 2.150 2.191 2.150 2.257 226,654 2.1849 -2.96%
2015-10-05 0 2.700 2.650 2.730 2.430 2.750 479,000 1,264,960 2.6408 2.216 2.175 2.240 1.994 2.257 583,694 2.1672 0.00%
2015-10-02 0 2.700 2.680 2.780 2.700 2.700 10,000 27,000 2.7000 2.216 2.199 2.281 2.216 2.216 12,186 2.2157 -2.88%
2015-09-30 0 2.780 2.580 2.780 2.730 2.780 40,500 112,025 2.7660 2.281 2.117 2.281 2.240 2.281 49,352 2.2699 2.58%
2015-09-29 0 2.710 2.580 2.710 2.600 2.710 9,500 25,580 2.6926 2.224 2.117 2.224 2.134 2.224 11,576 2.2097 0.00%
2015-09-25 0 2.710 2.580 2.710 2.700 2.710 33,500 90,635 2.7055 2.224 2.117 2.224 2.216 2.224 40,822 2.2202 0.00%
2015-09-24 0 2.710 2.620 2.730 - - 0 0 - 2.224 2.150 2.240 - - 0 - 0.00%
2015-09-23 0 2.710 2.580 2.730 - - 0 0 - 2.224 2.117 2.240 - - 0 - 0.00%
2015-09-22 0 2.710 2.580 2.790 2.710 2.710 7,000 18,970 2.7100 2.224 2.117 2.290 2.224 2.224 8,530 2.2239 0.37%
2015-09-21 0 2.700 2.580 2.700 - - 0 0 - 2.216 2.117 2.216 - - 0 - 0.00%
2015-09-18 0 2.700 2.550 2.700 2.660 2.700 146,000 392,320 2.6871 2.216 2.093 2.216 2.183 2.216 177,911 2.2051 5.88%
2015-09-17 0 2.550 2.390 2.630 2.500 2.600 66,300 169,865 2.5621 2.093 1.961 2.158 2.052 2.134 80,791 2.1025 2.00%
2015-09-16 0 2.500 2.380 2.500 - - 0 0 - 2.052 1.953 2.052 - - 0 - 0.00%
2015-09-15 0 2.500 2.380 2.500 2.400 2.500 22,000 54,800 2.4909 2.052 1.953 2.052 1.970 2.052 26,809 2.0441 0.00%
2015-09-14 0 2.500 2.390 2.500 2.480 2.500 60,000 149,405 2.4901 2.052 1.961 2.052 2.035 2.052 73,114 2.0434 0.00%
2015-09-11 0 2.500 2.410 2.500 2.400 2.500 20,900 52,024 2.4892 2.052 1.978 2.052 1.970 2.052 25,468 2.0427 1.21%
2015-09-10 0 2.470 2.360 2.470 - - 0 0 - 2.027 1.937 2.027 - - 0 - -0.80%
2015-09-09 0 2.490 2.390 2.500 2.490 2.490 54,000 134,460 2.4900 2.043 1.961 2.052 2.043 2.043 65,803 2.0434 0.40%
2015-09-08 0 2.480 2.380 2.480 2.300 2.490 1,303,900 3,132,049 2.4021 2.035 1.953 2.035 1.887 2.043 1,588,892 1.9712 2.48%
2015-09-07 0 2.420 2.310 2.420 2.280 2.420 308,000 739,860 2.4021 1.986 1.896 1.986 1.871 1.986 375,319 1.9713 0.00%
2015-09-04 0 2.420 2.350 2.420 - - 0 0 - 1.986 1.928 1.986 - - 0 - -1.22%
2015-09-02 0 2.450 2.350 2.450 2.250 2.470 392,000 905,215 2.3092 2.011 1.928 2.011 1.846 2.027 477,679 1.8950 -0.81%
2015-09-01 0 2.470 2.380 2.470 2.340 2.480 40,000 94,870 2.3718 2.027 1.953 2.027 1.920 2.035 48,743 1.9463 -1.20%
2015-08-31 0 2.500 2.350 2.540 2.330 2.500 23,000 57,070 2.4813 2.052 1.928 2.084 1.912 2.052 28,027 2.0362 0.00%
2015-08-28 0 2.500 2.360 2.500 2.420 2.500 65,500 162,160 2.4757 2.052 1.937 2.052 1.986 2.052 79,816 2.0317 0.00%
2015-08-27 0 2.500 2.370 2.530 2.300 2.500 179,000 444,750 2.4846 2.052 1.945 2.076 1.887 2.052 218,124 2.0390 0.40%
2015-08-26 0 2.490 2.220 2.490 2.220 2.490 21,100 52,238 2.4757 2.043 1.822 2.043 1.822 2.043 25,712 2.0317 10.18%
2015-08-25 0 2.260 2.210 2.260 2.210 2.300 52,500 117,960 2.2469 1.855 1.814 1.855 1.814 1.887 63,975 1.8438 -1.74%
2015-08-24 0 2.300 2.300 2.380 2.200 2.360 185,900 427,639 2.3004 1.887 1.887 1.953 1.805 1.937 226,532 1.8878 -7.26%
2015-08-21 0 2.480 2.400 2.480 2.360 2.540 797,700 1,947,632 2.4416 2.035 1.970 2.035 1.937 2.084 972,052 2.0036 -4.62%
2015-08-20 0 2.600 2.600 2.620 2.570 2.570 10,000 25,700 2.5700 2.134 2.134 2.150 2.109 2.109 12,186 2.1090 -1.89%
2015-08-19 0 2.650 2.610 2.650 2.570 2.650 137,600 363,212 2.6396 2.175 2.142 2.175 2.109 2.175 167,675 2.1662 0.00%
2015-08-18 0 2.650 2.620 2.650 2.580 2.720 640,400 1,674,460 2.6147 2.175 2.150 2.175 2.117 2.232 780,371 2.1457 -3.64%
2015-08-17 0 2.750 2.630 2.750 2.590 2.750 255,800 668,823 2.6146 2.257 2.158 2.257 2.125 2.257 311,710 2.1457 1.85%
2015-08-14 0 2.700 2.600 2.700 2.600 2.750 579,900 1,548,088 2.6696 2.216 2.134 2.216 2.134 2.257 706,648 2.1907 0.00%
2015-08-13 0 2.700 2.630 2.700 2.530 2.730 715,100 1,903,672 2.6621 2.216 2.158 2.216 2.076 2.240 871,398 2.1846 3.45%
2015-08-12 0 2.610 2.540 2.620 2.490 2.670 140,500 362,415 2.5795 2.142 2.084 2.150 2.043 2.191 171,209 2.1168 2.35%
2015-08-11 0 2.550 2.540 2.660 2.550 2.550 1,000 2,550 2.5500 2.093 2.084 2.183 2.093 2.093 1,219 2.0926 -1.92%
2015-08-10 0 2.600 2.500 2.650 2.480 2.600 5,000 12,760 2.5520 2.134 2.052 2.175 2.035 2.134 6,093 2.0943 4.00%
2015-08-07 0 2.500 2.470 2.500 2.500 2.600 77,500 199,075 2.5687 2.052 2.027 2.052 2.052 2.134 94,439 2.1080 -1.96%
2015-08-06 0 2.550 2.450 2.590 2.500 2.550 37,500 95,345 2.5425 2.093 2.011 2.125 2.052 2.093 45,696 2.0865 0.00%
2015-08-05 0 2.550 2.450 2.590 2.500 2.550 46,800 117,695 2.5149 2.093 2.011 2.125 2.052 2.093 57,029 2.0638 0.00%
2015-08-04 0 2.550 2.400 2.550 2.350 2.550 55,000 134,185 2.4397 2.093 1.970 2.093 1.928 2.093 67,021 2.0021 0.00%
2015-08-03 0 2.550 2.380 2.550 2.360 2.550 6,500 16,375 2.5192 2.093 1.953 2.093 1.937 2.093 7,921 2.0674 -1.16%
2015-07-31 0 2.580 2.450 2.650 2.500 2.580 7,700 19,657 2.5529 2.117 2.011 2.175 2.052 2.117 9,383 2.0950 0.00%
2015-07-30 0 2.580 2.480 2.620 2.400 2.580 16,500 41,230 2.4988 2.117 2.035 2.150 1.970 2.117 20,106 2.0506 8.40%
2015-07-29 0 2.380 2.320 2.470 - - 0 0 - 1.953 1.904 2.027 - - 0 - 0.00%
2015-07-28 0 2.380 2.380 2.490 2.300 2.490 35,300 85,356 2.4180 1.953 1.953 2.043 1.887 2.043 43,015 1.9843 1.28%
2015-07-27 0 2.350 2.350 2.430 2.350 2.480 44,000 105,830 2.4052 1.928 1.928 1.994 1.928 2.035 53,617 1.9738 -6.00%
2015-07-24 0 2.500 2.450 2.500 2.490 2.600 115,300 292,512 2.5370 2.052 2.011 2.052 2.043 2.134 140,501 2.0819 -3.10%
2015-07-23 0 2.580 2.500 2.580 2.500 2.580 42,700 108,382 2.5382 2.117 2.052 2.117 2.052 2.117 52,033 2.0830 1.57%
2015-07-22 0 2.540 2.460 2.540 2.300 2.540 57,700 145,296 2.5181 2.084 2.019 2.084 1.887 2.084 70,311 2.0665 0.40%
2015-07-21 0 2.530 2.530 2.580 2.490 2.500 10,000 24,930 2.4930 2.076 2.076 2.117 2.043 2.052 12,186 2.0458 -4.53%
2015-07-20 0 2.650 2.450 2.650 - - 0 0 - 2.175 2.011 2.175 - - 0 - -1.12%
2015-07-17 0 2.680 2.520 2.680 2.480 2.710 167,500 451,095 2.6931 2.199 2.068 2.199 2.035 2.224 204,110 2.2101 7.63%
2015-07-16 0 2.490 2.490 2.580 2.350 2.500 120,200 296,843 2.4696 2.043 2.043 2.117 1.928 2.052 146,472 2.0266 -0.40%
2015-07-15 0 2.500 2.470 2.490 2.330 2.500 33,200 82,506 2.4851 2.052 2.027 2.043 1.912 2.052 40,456 2.0394 -3.10%
2015-07-14 0 2.580 2.480 2.580 2.280 2.600 88,200 223,296 2.5317 2.117 2.035 2.117 1.871 2.134 107,478 2.0776 3.20%
2015-07-13 0 2.500 2.500 2.580 2.060 2.600 98,100 247,166 2.5195 2.052 2.052 2.117 1.691 2.134 119,542 2.0676 0.40%
2015-07-10 0 2.490 2.380 2.600 2.360 2.500 84,700 206,835 2.4420 2.043 1.953 2.134 1.937 2.052 103,213 2.0040 5.51%
2015-07-09 0 2.360 2.180 2.390 2.000 2.360 58,200 122,057 2.0972 1.937 1.789 1.961 1.641 1.937 70,921 1.7210 18.00%
2015-07-08 0 2.000 2.000 2.010 1.910 2.230 534,000 1,069,885 2.0035 1.641 1.641 1.649 1.567 1.830 650,716 1.6442 -9.91%
2015-07-07 0 2.220 2.220 2.300 2.200 2.410 351,000 804,445 2.2919 1.822 1.822 1.887 1.805 1.978 427,718 1.8808 -5.93%
2015-07-06 0 2.360 2.360 2.380 2.350 2.930 229,200 579,986 2.5305 1.937 1.937 1.953 1.928 2.404 279,296 2.0766 -18.34%
2015-07-03 0 2.890 2.830 2.920 2.850 2.920 122,000 354,040 2.9020 2.372 2.322 2.396 2.339 2.396 148,665 2.3815 -4.30%
2015-07-02 0 3.020 2.930 3.030 3.030 3.030 1,000 3,030 3.0300 2.478 2.404 2.487 2.487 2.487 1,219 2.4865 -0.33%
2015-06-30 0 3.030 3.030 3.110 3.010 3.050 35,100 106,251 3.0271 2.487 2.487 2.552 2.470 2.503 42,772 2.4841 -0.66%
2015-06-29 0 3.050 3.010 3.050 3.000 3.340 91,100 277,342 3.0444 2.503 2.470 2.503 2.462 2.741 111,012 2.4983 -3.17%
2015-06-26 0 3.150 3.130 3.200 3.130 3.250 186,000 589,485 3.1693 2.585 2.569 2.626 2.569 2.667 226,654 2.6008 -3.08%
2015-06-25 0 3.250 3.250 3.300 3.220 3.220 22,100 71,132 3.2186 2.667 2.667 2.708 2.642 2.642 26,930 2.6413 -0.31%
2015-06-24 0 3.260 3.260 3.310 3.220 3.300 51,500 167,995 3.2620 2.675 2.675 2.716 2.642 2.708 62,756 2.6769 -2.69%
2015-06-23 0 3.350 3.300 3.350 3.250 3.350 117,500 388,550 3.3068 2.749 2.708 2.749 2.667 2.749 143,182 2.7137 -1.47%
2015-06-22 0 3.400 3.360 3.420 3.360 3.450 48,000 163,090 3.3977 2.790 2.757 2.807 2.757 2.831 58,491 2.7883 -0.58%
2015-06-19 0 3.420 3.360 3.420 3.390 3.490 121,000 413,500 3.4174 2.807 2.757 2.807 2.782 2.864 147,447 2.8044 -2.01%
2015-06-18 0 3.490 3.420 3.490 3.400 3.660 153,100 530,013 3.4619 2.864 2.807 2.864 2.790 3.004 186,563 2.8409 -0.29%
2015-06-17 0 3.500 3.500 3.560 3.500 3.700 152,700 543,085 3.5565 2.872 2.872 2.921 2.872 3.036 186,075 2.9186 -3.85%
2015-06-16 0 3.640 3.500 3.640 3.410 3.700 963,400 3,460,793 3.5923 2.987 2.872 2.987 2.798 3.036 1,173,969 2.9479 5.20%
2015-06-15 0 3.460 3.430 3.460 3.400 3.490 109,000 375,785 3.4476 2.839 2.815 2.839 2.790 2.864 132,824 2.8292 1.47%
2015-06-12 0 3.410 3.410 3.480 3.380 3.550 1,374,900 4,733,217 3.4426 2.798 2.798 2.856 2.774 2.913 1,675,410 2.8251 3.33%
2015-06-11 0 3.300 3.270 3.300 3.220 3.790 8,710,200 29,904,930 3.4333 2.708 2.683 2.708 2.642 3.110 10,613,976 2.8175 0.00%
2015-06-10 0 3.300 3.250 3.330 3.260 3.320 356,000 1,178,965 3.3117 2.708 2.667 2.733 2.675 2.725 433,810 2.7177 -0.60%
2015-06-09 0 3.320 3.320 3.350 3.000 3.410 10,005,000 33,440,865 3.3424 2.725 2.725 2.749 2.462 2.798 12,191,779 2.7429 -2.06%
2015-06-08 0 3.390 3.250 3.400 3.200 3.400 562,500 1,900,330 3.3784 2.782 2.667 2.790 2.626 2.790 685,445 2.7724 1.80%
2015-06-05 0 3.330 3.250 3.330 3.200 3.420 206,200 678,342 3.2897 2.733 2.667 2.733 2.626 2.807 251,269 2.6997 -2.06%
2015-06-04 0 3.400 3.240 3.400 3.250 3.400 544,800 1,795,603 3.2959 2.790 2.659 2.790 2.667 2.790 663,876 2.7047 3.34%
2015-06-03 0 3.290 3.290 3.300 3.000 3.290 1,674,300 5,223,211 3.1196 2.700 2.700 2.708 2.462 2.700 2,040,249 2.5601 7.29%
2015-06-02 0 3.130 3.070 3.130 3.010 3.130 468,800 1,424,803 3.0393 2.517 2.468 2.517 2.420 2.517 583,088 2.4435 2.96%
2015-06-01 0 3.040 3.040 3.050 2.900 3.090 521,500 1,566,625 3.0041 2.444 2.444 2.452 2.332 2.484 648,636 2.4153 1.00%
2015-05-29 0 3.010 3.010 3.050 2.890 3.090 58,500 176,860 3.0232 2.420 2.420 2.452 2.324 2.484 72,762 2.4307 0.67%
2015-05-28 0 2.990 3.000 3.020 2.990 3.040 124,100 374,184 3.0152 2.404 2.412 2.428 2.404 2.444 154,354 2.4242 -0.99%
2015-05-27 0 3.020 3.000 3.020 2.950 3.020 247,500 740,970 2.9938 2.428 2.412 2.428 2.372 2.428 307,838 2.4070 -0.66%
2015-05-26 0 3.040 3.000 3.040 2.920 3.050 358,100 1,077,062 3.0077 2.444 2.412 2.444 2.348 2.452 445,401 2.4182 3.75%
2015-05-22 0 2.930 2.890 3.000 2.860 2.950 126,400 364,549 2.8841 2.356 2.324 2.412 2.299 2.372 157,215 2.3188 2.45%
2015-05-21 0 2.860 2.850 2.960 2.800 2.950 226,200 652,170 2.8832 2.299 2.291 2.380 2.251 2.372 281,345 2.3180 -3.05%
2015-05-20 0 2.950 2.900 2.950 2.760 3.240 285,000 837,951 2.9402 2.372 2.332 2.372 2.219 2.605 354,480 2.3639 6.50%
2015-05-19 0 2.770 2.770 2.800 2.740 2.780 33,200 91,966 2.7701 2.227 2.227 2.251 2.203 2.235 41,294 2.2271 -2.12%
2015-05-18 0 2.830 2.800 2.850 2.730 2.830 19,100 53,628 2.8077 2.275 2.251 2.291 2.195 2.275 23,756 2.2574 0.35%
2015-05-15 0 2.820 2.820 2.850 2.740 2.860 191,900 542,190 2.8254 2.267 2.267 2.291 2.203 2.299 238,683 2.2716 0.71%
2015-05-14 0 2.800 2.800 2.840 2.720 2.800 32,700 91,121 2.7866 2.251 2.251 2.283 2.187 2.251 40,672 2.2404 1.08%
2015-05-13 0 2.770 2.750 2.850 2.710 2.840 116,600 323,920 2.7780 2.227 2.211 2.291 2.179 2.283 145,026 2.2335 0.36%
2015-05-12 0 2.760 2.760 2.770 2.710 2.800 99,700 275,049 2.7588 2.219 2.219 2.227 2.179 2.251 124,006 2.2180 1.85%
2015-05-11 0 2.710 2.710 2.770 2.680 2.720 70,500 191,176 2.7117 2.179 2.179 2.227 2.155 2.187 87,687 2.1802 -0.37%
2015-05-08 0 2.720 2.720 2.780 2.660 2.710 10,600 28,520 2.6906 2.187 2.187 2.235 2.139 2.179 13,184 2.1632 -2.16%
2015-05-07 0 2.780 2.720 2.800 2.720 2.780 130,000 357,380 2.7491 2.235 2.187 2.251 2.187 2.235 161,692 2.2102 2.21%
2015-05-06 0 2.720 2.700 2.800 2.720 2.800 11,500 31,820 2.7670 2.187 2.171 2.251 2.187 2.251 14,304 2.2246 -2.86%
2015-05-05 0 2.800 2.800 2.850 2.800 2.850 115,600 326,505 2.8244 2.251 2.251 2.291 2.251 2.291 143,782 2.2708 -1.75%
2015-05-04 0 2.850 2.810 2.870 2.800 2.850 71,500 201,700 2.8210 2.291 2.259 2.307 2.251 2.291 88,931 2.2681 2.52%
2015-04-30 0 2.780 2.780 2.800 2.770 2.790 15,600 43,308 2.7762 2.235 2.235 2.251 2.227 2.243 19,403 2.2320 -0.71%
2015-04-29 0 2.800 2.800 2.820 2.800 2.800 102,000 285,600 2.8000 2.251 2.251 2.267 2.251 2.251 126,866 2.2512 0.00%
2015-04-28 0 2.800 2.760 2.800 2.750 2.800 109,500 304,623 2.7819 2.251 2.219 2.251 2.211 2.251 136,195 2.2367 0.00%
2015-04-27 0 2.800 2.800 2.830 2.780 2.850 234,700 657,453 2.8012 2.251 2.251 2.275 2.235 2.291 291,917 2.2522 -1.41%
2015-04-24 0 2.840 2.760 2.850 2.750 2.840 222,000 617,505 2.7816 2.283 2.219 2.291 2.211 2.283 276,121 2.2364 1.43%
2015-04-23 0 2.800 2.780 2.800 2.800 2.830 209,600 587,627 2.8036 2.251 2.235 2.251 2.251 2.275 260,698 2.2541 0.00%
2015-04-22 0 2.800 2.800 2.850 2.750 2.900 752,400 2,129,859 2.8308 2.251 2.251 2.291 2.211 2.332 935,826 2.2759 -2.44%
2015-04-21 0 2.870 2.830 2.880 2.800 2.900 140,700 402,628 2.8616 2.307 2.275 2.316 2.251 2.332 175,001 2.3007 0.70%
2015-04-20 0 2.850 2.830 2.980 2.780 3.000 1,137,400 3,248,147 2.8558 2.291 2.275 2.396 2.235 2.412 1,414,685 2.2960 -9.52%
2015-04-17 0 3.150 3.150 3.250 3.050 3.500 2,333,000 7,526,915 3.2263 2.533 2.533 2.613 2.452 2.814 2,901,758 2.5939 5.70%
2015-04-16 0 2.980 3.000 3.080 2.600 3.000 697,800 1,975,266 2.8307 2.396 2.412 2.476 2.090 2.412 867,915 2.2759 8.76%
2015-04-15 0 2.740 2.720 2.840 2.570 2.880 941,700 2,615,619 2.7776 2.203 2.187 2.283 2.066 2.316 1,171,275 2.2331 -5.19%
2015-04-14 0 2.890 2.880 2.890 2.790 2.950 415,400 1,200,769 2.8906 2.324 2.316 2.324 2.243 2.372 516,670 2.3241 1.40%
2015-04-13 0 2.850 2.850 2.900 2.600 2.850 379,400 1,048,754 2.7642 2.291 2.291 2.332 2.090 2.291 471,893 2.2224 9.62%
2015-04-10 0 2.600 2.580 2.600 2.600 2.620 436,700 1,137,893 2.6057 2.090 2.074 2.090 2.090 2.106 543,162 2.0949 0.78%
2015-04-09 0 2.580 2.580 2.650 2.550 2.610 167,900 435,199 2.5920 2.074 2.074 2.131 2.050 2.098 208,832 2.0840 1.18%
2015-04-08 0 2.550 2.550 2.560 2.430 2.550 243,000 612,791 2.5218 2.050 2.050 2.058 1.954 2.050 302,241 2.0275 0.79%
2015-04-02 0 2.530 2.430 2.530 2.400 2.540 457,000 1,121,995 2.4551 2.034 1.954 2.034 1.930 2.042 568,411 1.9739 2.02%
2015-04-01 0 2.480 2.430 2.480 2.350 2.510 412,100 1,026,352 2.4905 1.994 1.954 1.994 1.889 2.018 512,565 2.0024 -1.59%
2015-03-31 0 2.520 2.520 2.560 2.520 2.560 287,700 735,405 2.5562 2.026 2.026 2.058 2.026 2.058 357,838 2.0551 -1.56%
2015-03-30 0 2.560 2.560 2.570 2.560 2.590 36,000 92,660 2.5739 2.058 2.058 2.066 2.058 2.082 44,776 2.0694 1.59%
2015-03-27 0 2.520 2.520 2.630 2.520 2.570 1,708,500 4,307,100 2.5210 2.026 2.026 2.115 2.026 2.066 2,125,012 2.0269 -2.33%
2015-03-26 0 2.580 2.580 2.620 2.540 2.590 26,100 67,029 2.5682 2.074 2.074 2.106 2.042 2.082 32,463 2.0648 -0.77%
2015-03-25 0 2.600 2.600 2.690 2.600 2.650 46,800 122,121 2.6094 2.090 2.090 2.163 2.090 2.131 58,209 2.0980 0.00%
2015-03-24 0 2.600 2.600 2.650 2.600 2.650 70,000 185,000 2.6429 2.090 2.090 2.131 2.090 2.131 87,065 2.1248 -1.89%
2015-03-23 0 2.650 2.620 2.680 2.620 2.650 53,600 141,066 2.6318 2.131 2.106 2.155 2.106 2.131 66,667 2.1160 1.92%
2015-03-20 0 2.600 2.590 2.650 2.600 2.600 2,100 5,454 2.5971 2.090 2.082 2.131 2.090 2.090 2,612 2.0881 -1.89%
2015-03-19 0 2.650 2.540 2.650 2.640 2.650 30,200 79,969 2.6480 2.131 2.042 2.131 2.123 2.131 37,562 2.1290 0.00%
2015-03-18 0 2.650 2.580 2.800 2.600 2.650 82,100 215,093 2.6199 2.131 2.074 2.251 2.090 2.131 102,115 2.1064 1.92%
2015-03-17 0 2.600 2.600 2.620 2.520 2.620 24,800 64,413 2.5973 2.090 2.090 2.106 2.026 2.106 30,846 2.0882 0.00%
2015-03-16 0 2.600 2.600 2.660 2.530 2.600 14,900 38,504 2.5842 2.090 2.090 2.139 2.034 2.090 18,532 2.0777 -0.38%
2015-03-13 0 2.610 2.610 2.650 2.610 2.610 60,000 156,082 2.6014 2.098 2.098 2.131 2.098 2.098 74,627 2.0915 -0.38%
2015-03-12 0 2.620 2.620 2.650 2.610 2.650 38,700 102,214 2.6412 2.106 2.106 2.131 2.098 2.131 48,135 2.1235 0.00%
2015-03-11 0 2.620 2.620 2.650 2.620 2.650 60,000 158,660 2.6443 2.106 2.106 2.131 2.106 2.131 74,627 2.1260 0.38%
2015-03-10 0 2.610 2.570 2.670 2.610 2.670 57,000 151,820 2.6635 2.098 2.066 2.147 2.098 2.147 70,896 2.1414 -1.51%
2015-03-09 0 2.650 2.650 2.660 2.540 2.650 22,700 58,800 2.5903 2.131 2.131 2.139 2.042 2.131 28,234 2.0826 0.38%
2015-03-06 0 2.640 2.580 2.640 - - 0 0 - 2.123 2.074 2.123 - - 0 - 0.00%
2015-03-05 0 2.640 2.640 2.650 2.520 2.660 19,500 51,620 2.6472 2.123 2.123 2.131 2.026 2.139 24,254 2.1283 -0.38%
2015-03-04 0 2.650 2.650 2.700 2.650 2.650 1,000 2,650 2.6500 2.131 2.131 2.171 2.131 2.131 1,244 2.1306 0.00%
2015-03-03 0 2.650 2.650 2.700 2.650 2.700 68,800 185,336 2.6938 2.131 2.131 2.171 2.131 2.171 85,573 2.1658 0.00%
2015-03-02 0 2.650 2.610 2.710 - - 400 1,028 2.5700 2.131 2.098 2.179 - - 498 2.0663 0.00%
2015-02-27 0 2.650 2.650 2.690 2.650 2.650 21,300 56,418 2.6487 2.131 2.131 2.163 2.131 2.131 26,493 2.1296 -0.38%
2015-02-26 0 2.660 2.600 2.660 2.580 2.680 262,500 686,840 2.6165 2.139 2.090 2.139 2.074 2.155 326,494 2.1037 0.00%
2015-02-25 0 2.660 2.660 2.790 2.560 2.660 32,100 84,258 2.6249 2.139 2.139 2.243 2.058 2.139 39,926 2.1104 0.00%
2015-02-24 0 2.660 2.660 2.760 2.510 2.650 13,900 36,326 2.6134 2.139 2.139 2.219 2.018 2.131 17,289 2.1011 1.92%
2015-02-23 0 2.610 2.610 2.660 2.430 2.700 156,400 411,358 2.6302 2.098 2.098 2.139 1.954 2.171 194,528 2.1146 -3.33%
2015-02-18 0 2.700 2.700 2.790 2.650 2.740 32,000 87,500 2.7344 2.171 2.171 2.243 2.131 2.203 39,801 2.1984 -3.23%
2015-02-17 0 2.790 2.660 2.790 - - 0 0 - 2.243 2.139 2.243 - - 0 - 0.00%
2015-02-16 0 2.790 2.600 2.790 - - 100 256 2.5600 2.243 2.090 2.243 - - 124 2.0582 0.00%
2015-02-13 0 2.790 2.790 2.800 2.610 2.790 250,700 669,702 2.6713 2.243 2.243 2.251 2.098 2.243 311,818 2.1477 4.89%
2015-02-12 0 2.660 2.660 2.690 2.660 2.660 20,000 53,200 2.6600 2.139 2.139 2.163 2.139 2.139 24,876 2.1386 0.00%
2015-02-11 0 2.660 2.660 2.720 2.650 2.720 51,000 138,230 2.7104 2.139 2.139 2.187 2.131 2.187 63,433 2.1791 -2.21%
2015-02-10 0 2.720 2.620 2.720 2.700 2.720 40,000 108,790 2.7198 2.187 2.106 2.187 2.171 2.187 49,752 2.1867 0.00%
2015-02-09 0 2.720 2.700 2.740 2.700 2.720 21,000 57,110 2.7195 2.187 2.171 2.203 2.171 2.187 26,120 2.1865 0.00%
2015-02-06 0 2.720 2.680 2.720 2.700 2.750 41,100 111,739 2.7187 2.187 2.155 2.187 2.171 2.211 51,120 2.1858 0.00%
2015-02-05 0 2.720 2.690 2.750 2.620 2.750 45,000 121,160 2.6924 2.187 2.163 2.211 2.106 2.211 55,970 2.1647 0.00%
2015-02-04 0 2.720 2.720 2.770 2.720 2.720 500 1,360 2.7200 2.187 2.187 2.227 2.187 2.187 622 2.1869 0.00%
2015-02-03 0 2.720 2.690 2.770 2.720 2.730 31,500 85,740 2.7219 2.187 2.163 2.227 2.187 2.195 39,179 2.1884 0.74%
2015-02-02 0 2.700 2.700 2.750 2.700 2.710 11,400 30,851 2.7062 2.171 2.171 2.211 2.171 2.179 14,179 2.1758 0.00%
2015-01-30 0 2.700 2.700 2.770 2.660 2.750 39,200 106,165 2.7083 2.171 2.171 2.227 2.139 2.211 48,756 2.1775 -2.88%
2015-01-29 0 2.780 2.730 2.780 2.700 2.780 13,300 36,628 2.7540 2.235 2.195 2.235 2.171 2.235 16,542 2.2142 -0.36%
2015-01-28 0 2.790 2.700 2.790 2.790 2.800 14,500 40,550 2.7966 2.243 2.171 2.243 2.243 2.251 18,035 2.2484 2.57%
2015-01-27 0 2.720 2.710 2.800 2.670 2.720 33,800 91,631 2.7110 2.187 2.179 2.251 2.147 2.187 42,040 2.1796 -2.86%
2015-01-26 0 2.800 2.690 2.990 2.680 2.800 82,500 226,415 2.7444 2.251 2.163 2.404 2.155 2.251 102,613 2.2065 1.82%
2015-01-23 0 2.750 2.680 2.750 - - 400 1,064 2.6600 2.211 2.155 2.211 - - 498 2.1386 0.00%
2015-01-22 0 2.750 2.710 2.750 2.650 2.750 73,000 200,450 2.7459 2.211 2.179 2.211 2.131 2.211 90,797 2.2077 0.36%
2015-01-21 0 2.740 2.710 2.740 2.730 2.750 161,500 442,900 2.7424 2.203 2.179 2.203 2.195 2.211 200,872 2.2049 1.11%
2015-01-20 0 2.710 2.710 2.800 - - 0 0 - 2.179 2.179 2.251 - - 0 - 0.00%
2015-01-19 0 2.710 2.710 2.800 - - 1,000 2,710 2.7100 2.179 2.179 2.251 - - 1,244 2.1788 0.00%
2015-01-16 0 2.710 2.710 2.820 2.660 2.710 21,500 57,300 2.6651 2.179 2.179 2.267 2.139 2.179 26,741 2.1427 -4.58%
2015-01-15 0 2.840 2.700 2.840 2.700 2.840 44,500 123,255 2.7698 2.283 2.171 2.283 2.171 2.283 55,349 2.2269 3.27%
2015-01-14 0 2.750 2.750 2.840 2.670 2.750 63,900 175,625 2.7484 2.211 2.211 2.283 2.147 2.211 79,478 2.2097 -1.08%
2015-01-13 0 2.780 2.720 2.780 - - 0 0 - 2.235 2.187 2.235 - - 0 - 0.00%
2015-01-12 0 2.780 2.730 2.780 2.730 2.800 38,200 105,404 2.7593 2.235 2.195 2.235 2.195 2.251 47,513 2.2184 -0.71%
2015-01-09 0 2.800 2.770 2.810 2.780 2.840 11,900 33,511 2.8161 2.251 2.227 2.259 2.235 2.283 14,801 2.2641 0.00%
2015-01-08 0 2.800 2.720 2.800 2.710 2.800 44,200 123,388 2.7916 2.251 2.187 2.251 2.179 2.251 54,975 2.2444 0.00%
2015-01-07 0 2.800 2.720 2.800 2.800 2.800 11,700 32,730 2.7974 2.251 2.187 2.251 2.251 2.251 14,552 2.2491 0.00%
2015-01-06 0 2.800 2.680 2.800 2.660 2.800 50,000 137,600 2.7520 2.251 2.155 2.251 2.139 2.251 62,189 2.2126 0.72%
2015-01-05 0 2.780 2.630 2.780 2.610 2.780 49,600 133,826 2.6981 2.235 2.115 2.235 2.098 2.235 61,692 2.1693 2.21%
2015-01-02 0 2.720 2.720 2.780 2.660 2.700 7,000 18,860 2.6943 2.187 2.187 2.235 2.139 2.171 8,707 2.1662 -2.86%
2014-12-31 0 2.800 2.750 2.900 2.670 2.800 229,000 640,025 2.7949 2.251 2.211 2.332 2.147 2.251 284,827 2.2471 4.87%
2014-12-30 0 2.670 2.660 2.790 2.660 2.670 2,800 7,450 2.6607 2.147 2.139 2.243 2.139 2.147 3,483 2.1392 0.38%
2014-12-29 0 2.660 2.660 2.700 2.660 2.660 1,200 3,184 2.6533 2.139 2.139 2.171 2.139 2.139 1,493 2.1333 -1.12%
2014-12-24 0 2.690 2.610 2.690 - - 0 0 - 2.163 2.098 2.163 - - 0 - 0.00%
2014-12-23 0 2.690 2.670 2.740 2.670 2.700 77,000 207,670 2.6970 2.163 2.147 2.203 2.147 2.171 95,772 2.1684 -0.37%
2014-12-22 0 2.700 2.660 2.700 2.660 2.730 215,800 586,940 2.7198 2.171 2.139 2.171 2.139 2.195 268,409 2.1867 -1.10%
2014-12-19 0 2.730 2.620 2.730 2.660 2.730 125,000 333,575 2.6686 2.195 2.106 2.195 2.139 2.195 155,474 2.1455 0.00%
2014-12-18 0 2.730 2.600 2.730 2.550 2.780 121,100 332,311 2.7441 2.195 2.090 2.195 2.050 2.235 150,623 2.2062 -0.73%
2014-12-17 0 2.750 2.430 2.750 2.740 2.750 20,000 54,970 2.7485 2.211 1.954 2.211 2.203 2.211 24,876 2.2098 0.00%
2014-12-16 0 2.750 2.500 2.750 2.730 2.750 35,500 96,980 2.7318 2.211 2.010 2.211 2.195 2.211 44,154 2.1964 0.73%
2014-12-15 0 2.730 2.730 2.750 2.720 2.720 5,800 15,770 2.7190 2.195 2.195 2.211 2.187 2.187 7,214 2.1860 -0.73%
2014-12-12 0 2.750 2.680 2.750 2.710 2.800 180,200 495,008 2.7470 2.211 2.155 2.211 2.179 2.251 224,131 2.2086 0.73%
2014-12-11 0 2.730 2.730 2.750 2.730 2.730 5,300 14,454 2.7272 2.195 2.195 2.211 2.195 2.195 6,592 2.1926 -0.73%
2014-12-10 0 2.750 2.730 2.790 2.720 2.750 11,500 31,550 2.7435 2.211 2.195 2.243 2.187 2.211 14,304 2.2057 -1.08%
2014-12-09 0 2.780 2.720 2.780 2.750 2.780 245,200 676,914 2.7607 2.235 2.187 2.235 2.211 2.235 304,977 2.2196 -0.71%
2014-12-08 0 2.800 2.750 2.820 2.720 2.800 181,200 505,746 2.7911 2.251 2.211 2.267 2.187 2.251 225,374 2.2440 0.00%
2014-12-05 0 2.800 2.760 2.870 2.770 2.870 81,000 227,040 2.8030 2.251 2.219 2.307 2.227 2.307 100,747 2.2536 -0.71%
2014-12-04 0 2.820 2.800 2.820 2.800 2.820 139,600 392,876 2.8143 2.267 2.251 2.267 2.251 2.267 173,633 2.2627 1.08%
2014-12-03 0 2.790 2.780 2.800 2.760 2.800 119,300 331,319 2.7772 2.243 2.235 2.251 2.219 2.251 148,384 2.2328 -1.06%
2014-12-02 0 2.820 2.780 2.870 2.780 2.820 71,500 201,490 2.8180 2.267 2.235 2.307 2.235 2.267 88,931 2.2657 1.44%
2014-12-01 0 2.780 2.780 2.800 2.720 2.780 196,000 541,909 2.7648 2.235 2.235 2.251 2.187 2.235 243,782 2.2229 -0.71%
2014-11-28 0 2.800 2.730 2.800 2.660 2.800 896,400 2,463,833 2.7486 2.251 2.195 2.251 2.139 2.251 1,114,932 2.2099 0.00%
2014-11-27 0 2.800 2.790 2.800 2.680 2.800 209,000 580,780 2.7789 2.251 2.243 2.251 2.155 2.251 259,952 2.2342 1.08%
2014-11-26 0 2.770 2.700 2.790 2.700 2.770 94,000 257,480 2.7391 2.227 2.171 2.243 2.171 2.227 116,916 2.2023 0.00%
2014-11-25 0 2.770 2.700 2.770 - - 100 262 2.6200 2.227 2.171 2.227 - - 124 2.1065 0.00%
2014-11-24 0 2.770 2.680 2.950 2.710 2.830 113,000 309,510 2.7390 2.227 2.155 2.372 2.179 2.275 140,548 2.2022 0.73%
2014-11-21 0 2.750 2.700 2.750 2.700 2.750 188,000 515,790 2.7436 2.211 2.171 2.211 2.171 2.211 233,832 2.2058 0.00%
2014-11-20 0 2.750 2.710 2.770 2.730 2.750 35,500 97,225 2.7387 2.211 2.179 2.227 2.195 2.211 44,154 2.2019 1.10%
2014-11-19 0 2.720 2.710 2.950 2.670 2.770 81,000 221,155 2.7303 2.187 2.179 2.372 2.147 2.227 100,747 2.1952 -1.45%
2014-11-18 0 2.760 2.710 2.770 2.670 2.760 98,300 268,454 2.7310 2.219 2.179 2.227 2.147 2.219 122,264 2.1957 -0.72%
2014-11-17 0 2.780 2.780 2.800 2.750 2.780 152,200 421,981 2.7725 2.235 2.235 2.251 2.211 2.235 189,305 2.2291 1.09%
2014-11-14 0 2.750 2.700 2.750 2.700 2.750 99,900 273,960 2.7423 2.211 2.171 2.211 2.171 2.211 124,254 2.2048 1.10%
2014-11-13 0 2.720 2.710 2.770 2.720 2.720 7,300 19,841 2.7179 2.187 2.179 2.227 2.187 2.187 9,080 2.1852 -1.09%
2014-11-12 0 2.750 2.710 2.750 2.710 2.750 211,000 578,610 2.7422 2.211 2.179 2.211 2.179 2.211 262,439 2.2047 0.36%
2014-11-11 0 2.740 2.710 2.740 2.680 2.750 405,000 1,110,440 2.7418 2.203 2.179 2.203 2.155 2.211 503,734 2.2044 -0.36%
2014-11-10 0 2.750 2.680 2.750 2.670 2.750 113,000 309,810 2.7417 2.211 2.155 2.211 2.147 2.211 140,548 2.2043 1.85%
2014-11-07 0 2.700 2.700 2.750 2.700 2.700 5,300 14,295 2.6972 2.171 2.171 2.211 2.171 2.171 6,592 2.1685 -1.82%
2014-11-06 0 2.750 2.690 2.760 2.700 2.750 68,700 187,634 2.7312 2.211 2.163 2.219 2.171 2.211 85,448 2.1959 0.00%
2014-11-05 0 2.750 2.700 2.750 2.690 2.750 94,000 257,885 2.7435 2.211 2.171 2.211 2.163 2.211 116,916 2.2057 1.85%
2014-11-04 0 2.700 2.700 2.750 2.700 2.750 62,000 170,345 2.7475 2.171 2.171 2.211 2.171 2.211 77,115 2.2090 -1.82%
2014-11-03 0 2.750 2.690 2.750 2.690 2.750 530,500 1,452,620 2.7382 2.211 2.163 2.211 2.163 2.211 659,830 2.2015 0.00%
2014-10-31 0 2.750 2.720 2.750 2.710 2.760 172,000 470,590 2.7360 2.211 2.187 2.211 2.179 2.219 213,932 2.1997 -1.08%
2014-10-30 0 2.780 2.700 2.790 2.700 2.780 146,200 400,326 2.7382 2.235 2.171 2.243 2.171 2.235 181,842 2.2015 2.96%
2014-10-29 0 2.700 2.700 2.760 2.690 2.760 280,000 763,800 2.7279 2.171 2.171 2.219 2.163 2.219 348,261 2.1932 -2.17%
2014-10-28 0 2.760 2.710 2.760 2.690 2.760 94,000 258,305 2.7479 2.219 2.179 2.219 2.163 2.219 116,916 2.2093 0.73%
2014-10-27 0 2.740 2.660 2.750 2.740 2.750 25,000 68,700 2.7480 2.203 2.139 2.211 2.203 2.211 31,095 2.2094 -0.36%
2014-10-24 0 2.750 2.690 2.750 2.750 2.750 28,000 77,000 2.7500 2.211 2.163 2.211 2.211 2.211 34,826 2.2110 0.00%
2014-10-23 0 2.750 2.710 2.760 2.710 2.750 106,200 290,646 2.7368 2.211 2.179 2.219 2.179 2.211 132,090 2.2004 0.36%
2014-10-22 0 2.740 2.710 2.750 2.710 2.750 18,700 51,087 2.7319 2.203 2.179 2.211 2.179 2.211 23,259 2.1965 -0.36%
2014-10-21 0 2.750 2.750 2.760 2.750 2.750 11,700 32,159 2.7486 2.211 2.211 2.219 2.211 2.211 14,552 2.2099 0.00%
2014-10-20 0 2.750 2.700 2.750 2.700 2.760 55,000 150,940 2.7444 2.211 2.171 2.211 2.171 2.219 68,408 2.2065 -0.36%
2014-10-17 0 2.760 2.710 2.790 2.690 2.760 66,500 183,145 2.7541 2.219 2.179 2.243 2.163 2.219 82,712 2.2143 0.36%
2014-10-16 0 2.750 2.700 2.750 2.680 2.750 166,600 455,177 2.7322 2.211 2.171 2.211 2.155 2.211 207,215 2.1966 0.00%
2014-10-15 0 2.750 2.750 2.790 2.750 2.750 279,500 768,625 2.7500 2.211 2.211 2.243 2.211 2.211 347,639 2.2110 0.00%
2014-10-14 0 2.750 2.620 2.750 2.700 2.750 67,000 181,900 2.7149 2.211 2.106 2.211 2.171 2.211 83,334 2.1828 0.00%
2014-10-13 0 2.750 2.620 2.750 2.710 2.750 150,000 411,230 2.7415 2.211 2.106 2.211 2.179 2.211 186,568 2.2042 0.00%
2014-10-10 0 2.750 2.680 2.760 2.740 2.750 8,500 23,340 2.7459 2.211 2.155 2.219 2.203 2.211 10,572 2.2077 0.00%
2014-10-09 0 2.750 2.720 2.790 2.660 2.750 151,500 410,934 2.7124 2.211 2.187 2.243 2.139 2.211 188,434 2.1808 0.73%
2014-10-08 0 2.730 2.680 2.730 2.720 2.740 40,000 109,090 2.7273 2.195 2.155 2.195 2.187 2.203 49,752 2.1927 -0.73%
2014-10-07 0 2.750 2.660 2.790 2.630 2.750 83,500 225,145 2.6963 2.211 2.139 2.243 2.115 2.211 103,856 2.1679 0.00%
2014-10-06 0 2.750 2.650 2.800 2.570 2.750 71,000 187,785 2.6449 2.211 2.131 2.251 2.066 2.211 88,309 2.1265 4.17%
2014-10-03 0 2.640 2.640 2.650 2.550 2.620 25,000 63,845 2.5538 2.123 2.123 2.131 2.050 2.106 31,095 2.0532 -0.38%
2014-09-30 0 2.650 2.650 2.700 2.570 2.650 153,600 406,125 2.6440 2.131 2.131 2.171 2.066 2.131 191,046 2.1258 -0.75%
2014-09-29 0 2.670 2.670 2.790 2.670 2.720 5,000 13,475 2.6950 2.147 2.147 2.243 2.147 2.187 6,219 2.1668 -4.64%
2014-09-26 0 2.800 2.720 2.800 2.680 2.800 9,000 25,080 2.7867 2.251 2.187 2.251 2.155 2.251 11,194 2.2405 0.00%
2014-09-25 0 2.800 2.700 2.800 2.790 2.800 12,400 34,647 2.7941 2.251 2.171 2.251 2.243 2.251 15,423 2.2465 0.00%
2014-09-24 0 2.800 2.700 2.840 2.690 2.800 92,400 256,887 2.7802 2.251 2.171 2.283 2.163 2.251 114,926 2.2352 0.00%
2014-09-23 0 2.800 2.660 2.850 2.650 2.800 90,300 250,610 2.7753 2.251 2.139 2.291 2.131 2.251 112,314 2.2313 0.72%
2014-09-22 0 2.780 2.780 2.820 2.630 2.800 27,300 73,048 2.6758 2.235 2.235 2.267 2.115 2.251 33,955 2.1513 1.46%
2014-09-19 0 2.740 2.740 2.820 - - 0 0 - 2.203 2.203 2.267 - - 0 - 0.74%
2014-09-18 0 2.720 2.720 2.800 2.700 2.800 6,700 18,370 2.7418 2.187 2.187 2.251 2.171 2.251 8,333 2.2044 -2.86%
2014-09-17 0 2.800 2.720 2.800 2.700 2.800 148,600 409,711 2.7571 2.251 2.187 2.251 2.171 2.251 184,827 2.2167 1.82%
2014-09-16 0 2.750 2.710 2.750 2.700 2.790 144,000 400,605 2.7820 2.211 2.179 2.211 2.171 2.243 179,105 2.2367 0.36%
2014-09-15 0 2.740 2.700 2.750 2.740 2.750 100,000 274,150 2.7415 2.203 2.171 2.211 2.203 2.211 124,379 2.2042 -2.14%
2014-09-12 0 2.800 2.750 2.800 2.750 2.800 46,300 128,237 2.7697 2.251 2.211 2.251 2.211 2.251 57,587 2.2268 0.00%
2014-09-11 0 2.800 2.710 2.800 2.710 2.800 45,000 125,120 2.7804 2.251 2.179 2.251 2.179 2.251 55,970 2.2355 0.72%
2014-09-10 0 2.780 2.780 2.820 2.700 2.750 51,500 140,325 2.7248 2.235 2.235 2.267 2.171 2.211 64,055 2.1907 2.96%
2014-09-08 0 2.700 2.700 2.750 2.700 2.700 3,000 8,100 2.7000 2.171 2.171 2.211 2.171 2.171 3,731 2.1708 0.00%
2014-09-05 0 2.700 2.700 2.740 2.700 2.740 10,900 29,442 2.7011 2.171 2.171 2.203 2.171 2.203 13,557 2.1717 -2.53%
2014-09-04 0 2.770 2.680 2.770 - - 0 0 - 2.227 2.155 2.227 - - 0 - -0.36%
2014-09-03 0 2.780 2.750 2.780 2.650 2.800 191,700 526,645 2.7472 2.235 2.211 2.235 2.131 2.251 238,434 2.2088 -0.71%
2014-09-02 0 2.800 2.690 2.840 2.630 2.800 22,000 60,870 2.7668 2.251 2.163 2.283 2.115 2.251 27,363 2.2245 1.82%
2014-09-01 0 2.750 2.700 2.750 2.650 2.750 202,000 552,975 2.7375 2.211 2.171 2.211 2.131 2.211 251,245 2.2009 0.00%
2014-08-29 0 2.750 2.710 2.750 2.620 2.760 27,400 73,240 2.6730 2.211 2.179 2.211 2.106 2.219 34,080 2.1491 -1.43%
2014-08-28 0 2.790 2.610 2.790 2.800 2.800 1,500 4,200 2.8000 2.243 2.098 2.243 2.251 2.251 1,866 2.2512 -0.36%
2014-08-27 0 2.800 2.710 2.800 - - 0 0 - 2.251 2.179 2.251 - - 0 - 0.00%
2014-08-26 0 2.800 2.700 2.800 2.660 2.800 168,000 466,070 2.7742 2.251 2.171 2.251 2.139 2.251 208,956 2.2305 1.08%
2014-08-25 0 2.770 2.710 2.770 2.770 2.770 15,000 41,550 2.7700 2.227 2.179 2.227 2.227 2.227 18,657 2.2271 -0.36%
2014-08-22 0 2.780 2.750 2.780 2.680 2.800 141,500 392,434 2.7734 2.235 2.211 2.235 2.155 2.251 175,996 2.2298 -0.71%
2014-08-21 0 2.800 2.710 2.800 - - 0 0 - 2.251 2.179 2.251 - - 0 - 0.00%
2014-08-20 0 2.800 2.800 2.820 2.630 2.800 90,400 248,199 2.7456 2.251 2.251 2.267 2.115 2.251 112,438 2.2074 0.36%
2014-08-19 0 2.790 2.670 2.830 2.630 2.790 72,500 194,730 2.6859 2.243 2.147 2.275 2.115 2.243 90,175 2.1595 0.72%
2014-08-18 0 2.770 2.770 2.810 2.710 2.760 16,100 43,839 2.7229 2.227 2.227 2.259 2.179 2.219 20,025 2.1892 0.36%
2014-08-15 0 2.760 2.730 2.780 2.730 2.760 8,500 23,220 2.7318 2.219 2.195 2.235 2.195 2.219 10,572 2.1963 -2.47%
2014-08-14 0 2.830 2.760 2.830 2.720 2.880 70,000 194,670 2.7810 2.275 2.219 2.275 2.187 2.316 87,065 2.2359 4.81%
2014-08-13 0 2.700 2.660 2.760 2.660 2.700 8,500 22,734 2.6746 2.171 2.139 2.219 2.139 2.171 10,572 2.1504 -2.17%
2014-08-12 0 2.760 2.710 2.810 - - 100 258 2.5800 2.219 2.179 2.259 - - 124 2.0743 0.00%
2014-08-11 0 2.760 2.760 2.810 2.750 2.760 52,100 143,566 2.7556 2.219 2.219 2.259 2.211 2.219 64,801 2.2155 0.36%
2014-08-08 0 2.750 2.750 2.800 2.750 2.750 5,500 15,125 2.7500 2.211 2.211 2.251 2.211 2.211 6,841 2.2110 -2.83%
2014-08-07 0 2.830 2.800 2.850 2.830 2.940 284,100 821,178 2.8905 2.275 2.251 2.291 2.275 2.364 353,360 2.3239 1.80%
2014-08-06 0 2.780 2.760 2.820 2.750 2.780 24,500 66,435 2.7116 2.235 2.219 2.267 2.211 2.235 30,473 2.1801 2.96%
2014-08-05 0 2.700 2.700 2.840 2.500 2.800 274,700 756,435 2.7537 2.171 2.171 2.283 2.010 2.251 341,669 2.2139 0.00%
2014-08-04 0 2.700 2.610 2.750 2.610 2.710 235,100 634,430 2.6986 2.171 2.098 2.211 2.098 2.179 292,415 2.1696 3.45%
2014-08-01 0 2.610 2.610 2.680 2.610 2.650 116,500 304,930 2.6174 2.098 2.098 2.155 2.098 2.131 144,901 2.1044 -4.04%
2014-07-31 0 2.720 2.660 2.740 2.650 2.760 114,800 310,306 2.7030 2.187 2.139 2.203 2.131 2.219 142,787 2.1732 -4.56%
2014-07-30 0 2.850 2.810 2.850 2.850 2.850 30,000 85,500 2.8500 2.291 2.259 2.291 2.291 2.291 37,314 2.2914 0.00%
2014-07-29 0 2.850 2.800 2.850 2.800 2.850 162,100 454,655 2.8048 2.291 2.251 2.291 2.251 2.291 201,618 2.2550 0.00%
2014-07-28 0 2.850 2.850 2.860 2.720 3.000 281,000 790,920 2.8147 2.291 2.291 2.299 2.187 2.412 349,504 2.2630 -6.56%
2014-07-25 0 3.050 3.030 3.090 3.030 3.180 1,985,200 6,143,280 3.0945 2.452 2.436 2.484 2.436 2.557 2,469,168 2.4880 -2.56%
2014-07-24 0 3.130 2.900 3.130 2.990 3.130 1,487,600 4,574,696 3.0752 2.517 2.332 2.517 2.404 2.517 1,850,259 2.4725 3.30%
2014-07-23 0 3.030 3.030 3.060 2.980 3.050 1,189,000 3,615,085 3.0404 2.436 2.436 2.460 2.396 2.452 1,478,864 2.4445 0.00%
2014-07-22 0 3.030 3.020 3.040 2.920 3.030 2,041,200 6,116,394 2.9965 2.436 2.428 2.444 2.348 2.436 2,538,820 2.4091 2.71%
2014-07-21 0 2.950 2.910 2.950 2.870 2.950 1,641,500 4,824,515 2.9391 2.372 2.340 2.372 2.307 2.372 2,041,678 2.3630 1.03%
2014-07-18 0 2.920 2.850 2.920 2.800 2.940 412,400 1,187,797 2.8802 2.348 2.291 2.348 2.251 2.364 512,938 2.3157 1.39%
2014-07-17 0 2.880 2.890 2.900 2.760 2.880 685,200 1,923,951 2.8079 2.316 2.324 2.332 2.219 2.316 852,244 2.2575 2.13%
2014-07-16 0 2.820 2.760 2.820 2.730 2.820 584,000 1,619,505 2.7731 2.267 2.219 2.267 2.195 2.267 726,372 2.2296 3.68%
2014-07-15 0 2.720 2.610 2.730 2.610 2.720 687,000 1,852,310 2.6962 2.187 2.098 2.195 2.098 2.187 854,482 2.1678 1.87%
2014-07-14 0 2.670 2.600 2.680 2.600 2.670 332,000 880,065 2.6508 2.147 2.090 2.155 2.090 2.147 412,938 2.1312 1.14%
2014-07-11 0 2.640 2.600 2.640 2.600 2.640 822,100 2,158,496 2.6256 2.123 2.090 2.123 2.090 2.123 1,022,518 2.1110 1.54%
2014-07-10 0 2.600 2.580 2.600 2.500 2.600 970,700 2,496,787 2.5722 2.090 2.074 2.090 2.010 2.090 1,207,345 2.0680 1.96%
2014-07-09 0 2.550 2.510 2.550 2.420 2.550 1,112,000 2,825,870 2.5413 2.050 2.018 2.050 1.946 2.050 1,383,092 2.0432 0.39%
2014-07-08 0 2.540 2.450 2.540 2.450 2.620 314,000 785,225 2.5007 2.042 1.970 2.042 1.970 2.106 390,549 2.0106 3.67%
2014-07-07 0 2.450 2.420 2.480 2.420 2.450 699,000 1,697,890 2.4290 1.970 1.946 1.994 1.946 1.970 869,408 1.9529 1.24%
2014-07-04 0 2.420 2.370 2.500 2.350 2.420 736,000 1,764,300 2.3971 1.946 1.905 2.010 1.889 1.946 915,428 1.9273 1.68%
2014-07-03 0 2.380 2.370 2.390 2.330 2.390 624,300 1,479,609 2.3700 1.914 1.905 1.922 1.873 1.922 776,497 1.9055 2.28%
2014-07-02 0 2.390 2.350 2.390 2.320 2.400 276,000 646,400 2.3420 1.871 1.840 1.871 1.816 1.879 352,576 1.8334 3.91%
2014-06-30 0 2.300 2.300 2.370 2.240 2.380 1,441,000 3,301,263 2.2910 1.800 1.800 1.855 1.753 1.863 1,840,807 1.7934 2.22%
2014-06-27 0 2.250 2.250 2.310 2.250 2.310 838,600 1,925,059 2.2956 1.761 1.761 1.808 1.761 1.808 1,071,270 1.7970 0.00%
2014-06-26 0 2.250 2.220 2.250 2.200 2.250 341,500 761,540 2.2300 1.761 1.738 1.761 1.722 1.761 436,249 1.7457 2.74%
2014-06-25 0 2.190 2.160 2.220 2.190 2.220 510,700 1,123,567 2.2001 1.714 1.691 1.738 1.714 1.738 652,394 1.7222 0.46%
2014-06-24 0 2.180 2.150 2.200 2.120 2.180 185,000 399,450 2.1592 1.707 1.683 1.722 1.660 1.707 236,328 1.6902 1.87%
2014-06-23 0 2.140 2.010 2.140 2.100 2.160 257,200 547,550 2.1289 1.675 1.573 1.675 1.644 1.691 328,560 1.6665 -2.73%
2014-06-20 0 2.200 2.150 2.200 2.150 2.200 25,200 54,906 2.1788 1.722 1.683 1.722 1.683 1.722 32,192 1.7056 2.33%
2014-06-19 0 2.150 2.140 2.170 2.100 2.200 515,900 1,107,246 2.1462 1.683 1.675 1.699 1.644 1.722 659,037 1.6801 4.88%
2014-06-18 0 2.050 2.000 2.060 1.990 2.050 258,500 517,930 2.0036 1.605 1.566 1.613 1.558 1.605 330,221 1.5684 4.06%
2014-06-17 0 1.970 1.930 1.980 1.870 1.970 2,188,100 4,259,834 1.9468 1.542 1.511 1.550 1.464 1.542 2,795,190 1.5240 2.60%
2014-06-16 0 1.920 1.880 1.920 1.900 1.920 241,000 460,925 1.9126 1.503 1.472 1.503 1.487 1.503 307,866 1.4972 -1.54%
2014-06-13 0 1.950 1.910 1.950 1.910 1.950 7,500 14,345 1.9127 1.526 1.495 1.526 1.495 1.526 9,581 1.4973 3.17%
2014-06-12 0 1.890 1.890 1.910 1.880 1.910 56,000 105,701 1.8875 1.480 1.480 1.495 1.472 1.495 71,537 1.4776 -0.53%
2014-06-11 0 1.900 1.850 1.900 1.900 1.940 66,000 125,800 1.9061 1.487 1.448 1.487 1.487 1.519 84,312 1.4921 0.00%
2014-06-10 0 1.900 1.890 1.900 1.890 1.900 585,000 1,110,950 1.8991 1.487 1.480 1.487 1.480 1.487 747,309 1.4866 0.00%
2014-06-09 0 1.900 1.890 1.910 1.880 1.910 220,000 419,000 1.9045 1.487 1.480 1.495 1.472 1.495 281,039 1.4909 0.53%
2014-06-06 0 1.890 1.880 1.960 1.860 1.890 23,100 43,582 1.8867 1.480 1.472 1.534 1.456 1.480 29,509 1.4769 -2.07%
2014-06-05 0 1.930 1.930 1.960 - - 0 0 - 1.511 1.511 1.534 - - 0 - 0.00%
2014-06-04 0 1.930 1.850 1.930 - - 0 0 - 1.511 1.448 1.511 - - 0 - 0.00%
2014-06-03 0 1.930 1.910 1.950 1.900 1.930 127,000 244,300 1.9236 1.511 1.495 1.526 1.487 1.511 162,236 1.5058 -1.03%
2014-05-30 0 1.950 1.920 1.950 1.950 1.970 169,500 331,525 1.9559 1.526 1.503 1.526 1.526 1.542 216,528 1.5311 -1.52%
2014-05-29 0 1.980 1.960 1.980 1.960 1.980 243,500 481,260 1.9764 1.550 1.534 1.550 1.534 1.550 311,059 1.5472 0.00%
2014-05-28 0 1.980 1.960 1.980 1.980 1.990 241,400 480,076 1.9887 1.550 1.534 1.550 1.550 1.558 308,377 1.5568 1.54%
2014-05-27 0 1.950 1.950 1.970 1.950 1.950 235,200 458,634 1.9500 1.526 1.526 1.542 1.526 1.526 300,456 1.5265 -1.02%
2014-05-26 0 1.970 1.950 1.970 1.970 1.970 403,194 794,286 1.9700 1.542 1.526 1.542 1.542 1.542 515,061 1.5421 0.00%
2014-05-23 0 1.970 1.950 1.990 1.910 1.990 301,900 600,665 1.9896 1.542 1.526 1.558 1.495 1.558 385,662 1.5575 -1.01%
2014-05-22 0 1.990 1.950 1.990 1.950 1.990 493,200 974,122 1.9751 1.558 1.526 1.558 1.526 1.558 630,039 1.5461 3.11%
2014-05-21 0 1.930 1.930 1.980 1.900 1.970 253,000 496,400 1.9621 1.511 1.511 1.550 1.487 1.542 323,195 1.5359 -1.53%
2014-05-20 0 1.960 1.950 1.960 1.950 1.970 576,500 1,129,285 1.9589 1.534 1.526 1.534 1.526 1.542 736,450 1.5334 0.51%
2014-05-19 0 1.950 1.950 1.980 1.950 1.950 3,000 5,850 1.9500 1.526 1.526 1.550 1.526 1.526 3,832 1.5265 0.00%
2014-05-16 0 1.950 1.930 1.950 1.910 1.970 506,100 986,930 1.9501 1.526 1.511 1.526 1.495 1.542 646,518 1.5265 0.00%
2014-05-15 0 1.950 1.930 1.950 1.950 1.950 600,400 1,170,752 1.9500 1.526 1.511 1.526 1.526 1.526 766,981 1.5264 -1.02%
2014-05-14 0 1.970 1.940 1.980 1.940 2.000 272,600 539,280 1.9783 1.542 1.519 1.550 1.519 1.566 348,233 1.5486 1.55%
2014-05-13 0 1.940 1.930 1.950 1.920 2.000 511,200 988,709 1.9341 1.519 1.511 1.526 1.503 1.566 653,033 1.5140 0.52%
2014-05-12 0 1.930 1.900 1.940 1.900 1.950 550,100 1,052,424 1.9132 1.511 1.487 1.519 1.487 1.526 702,726 1.4976 1.58%
2014-05-09 0 1.900 1.900 1.950 1.900 1.950 273,000 523,080 1.9160 1.487 1.487 1.526 1.487 1.526 348,744 1.4999 -3.06%
2014-05-08 0 1.960 1.900 1.980 - - 0 0 - 1.534 1.487 1.550 - - 0 - 0.00%
2014-05-07 0 1.960 1.930 1.960 1.950 1.960 90,500 176,980 1.9556 1.534 1.511 1.534 1.526 1.534 115,609 1.5308 0.51%
2014-05-05 0 1.950 1.930 1.970 1.950 1.950 130,500 256,875 1.9684 1.526 1.511 1.542 1.526 1.526 166,707 1.5409 1.04%
2014-05-02 0 1.930 1.900 1.950 1.900 1.970 241,200 464,087 1.9241 1.511 1.487 1.526 1.487 1.542 308,121 1.5062 0.00%
2014-04-30 0 1.930 1.930 1.940 1.930 1.960 80,100 155,492 1.9412 1.511 1.511 1.519 1.511 1.534 102,324 1.5196 -1.03%
2014-04-29 0 1.950 1.950 1.990 1.930 1.990 24,000 46,800 1.9500 1.526 1.526 1.558 1.511 1.558 30,659 1.5265 0.52%
2014-04-28 0 1.940 1.930 1.940 1.910 2.000 147,400 285,637 1.9378 1.519 1.511 1.519 1.495 1.566 188,296 1.5170 -3.48%
2014-04-25 0 2.010 2.000 2.050 2.010 2.100 35,000 70,395 2.0113 1.573 1.566 1.605 1.573 1.644 44,711 1.5745 -4.29%
2014-04-24 0 2.100 2.010 2.100 - - 100 198 1.9800 1.644 1.573 1.644 - - 128 1.5500 0.00%
2014-04-23 0 2.100 2.030 2.100 2.030 2.100 5,500 11,245 2.0445 1.644 1.589 1.644 1.589 1.644 7,026 1.6005 0.00%
2014-04-22 0 2.100 2.030 2.110 2.100 2.100 70,000 147,000 2.1000 1.644 1.589 1.652 1.644 1.644 89,422 1.6439 -0.47%
2014-04-17 0 2.110 2.110 2.140 2.110 2.160 138,200 296,103 2.1426 1.652 1.652 1.675 1.652 1.691 176,544 1.6772 0.00%
2014-04-16 0 2.110 2.100 2.140 2.110 2.150 234,000 499,860 2.1362 1.652 1.644 1.675 1.652 1.683 298,923 1.6722 0.00%
2014-04-15 0 2.110 2.100 2.160 2.100 2.170 475,500 1,021,010 2.1472 1.652 1.644 1.691 1.644 1.699 607,428 1.6809 -3.21%
2014-04-14 0 2.180 2.060 2.180 2.020 2.190 58,800 127,059 2.1609 1.707 1.613 1.707 1.581 1.714 75,114 1.6915 5.83%
2014-04-11 0 2.060 2.010 2.120 - - 0 0 - 1.613 1.573 1.660 - - 0 - 0.00%
2014-04-10 0 2.060 2.060 2.110 2.000 2.100 53,500 111,835 2.0904 1.613 1.613 1.652 1.566 1.644 68,344 1.6364 5.10%
2014-04-09 0 1.960 1.960 2.080 - - 0 0 - 1.534 1.534 1.628 - - 0 - 0.00%
2014-04-08 0 1.960 1.960 2.030 - - 0 0 - 1.534 1.534 1.589 - - 0 - 0.51%
2014-04-07 0 1.950 1.950 1.980 1.950 2.010 605,500 1,198,115 1.9787 1.526 1.526 1.550 1.526 1.573 773,496 1.5490 -2.99%
2014-04-04 0 2.010 2.010 2.050 2.010 2.160 418,100 866,997 2.0737 1.573 1.573 1.605 1.573 1.691 534,102 1.6233 -6.94%
2014-04-03 0 2.160 2.150 2.180 2.160 2.250 234,900 513,805 2.1873 1.691 1.683 1.707 1.691 1.761 300,073 1.7123 -4.85%
2014-04-02 0 2.270 2.250 2.270 2.260 2.280 90,000 204,745 2.2749 1.777 1.761 1.777 1.769 1.785 114,971 1.7808 -0.44%
2014-04-01 0 2.280 2.280 2.350 2.280 2.320 45,000 102,680 2.2818 1.785 1.785 1.840 1.785 1.816 57,485 1.7862 -1.72%
2014-03-31 0 2.320 2.300 2.380 2.290 2.320 35,500 81,595 2.2985 1.816 1.800 1.863 1.793 1.816 45,350 1.7992 0.00%
2014-03-28 0 2.320 2.320 2.360 2.300 2.300 20,000 46,000 2.3000 1.816 1.816 1.847 1.800 1.800 25,549 1.8005 -2.93%
2014-03-27 0 2.390 2.300 2.400 2.390 2.400 5,000 11,985 2.3970 1.871 1.800 1.879 1.871 1.879 6,387 1.8764 0.00%
2014-03-26 0 2.390 2.380 2.390 2.360 2.390 13,000 30,810 2.3700 1.871 1.863 1.871 1.847 1.871 16,607 1.8553 -0.42%
2014-03-25 0 2.400 2.400 2.450 2.360 2.450 43,500 104,990 2.4136 1.879 1.879 1.918 1.847 1.918 55,569 1.8894 -3.23%
2014-03-24 0 2.480 2.450 2.480 2.430 2.500 62,500 153,715 2.4594 1.941 1.918 1.941 1.902 1.957 79,841 1.9253 1.22%
2014-03-21 0 2.450 2.450 2.530 2.450 2.460 123,000 301,395 2.4504 1.918 1.918 1.981 1.918 1.926 157,126 1.9182 0.00%
2014-03-20 0 2.450 2.450 2.530 2.450 2.530 236,000 589,030 2.4959 1.918 1.918 1.981 1.918 1.981 301,478 1.9538 -1.61%
2014-03-19 0 2.490 2.480 2.530 2.400 2.540 310,000 778,950 2.5127 1.949 1.941 1.981 1.879 1.988 396,010 1.9670 -0.40%
2014-03-18 0 2.500 2.420 2.550 2.490 2.550 201,400 504,642 2.5057 1.957 1.894 1.996 1.949 1.996 257,279 1.9615 -0.79%
2014-03-17 0 2.520 2.510 2.650 2.520 2.600 438,000 1,134,760 2.5908 1.973 1.965 2.074 1.973 2.035 559,523 2.0281 0.80%
2014-03-14 0 2.500 2.500 2.530 2.500 2.500 8,000 20,000 2.5000 1.957 1.957 1.981 1.957 1.957 10,220 1.9570 -1.96%
2014-03-13 0 2.550 2.470 2.600 2.450 2.550 189,200 470,710 2.4879 1.996 1.934 2.035 1.918 1.996 241,694 1.9475 4.08%
2014-03-12 0 2.450 2.450 2.480 2.400 2.460 144,500 353,870 2.4489 1.918 1.918 1.941 1.879 1.926 184,592 1.9170 -2.78%
2014-03-11 0 2.520 2.500 2.520 2.400 2.560 121,100 305,561 2.5232 1.973 1.957 1.973 1.879 2.004 154,699 1.9752 -1.95%
2014-03-10 0 2.570 2.460 2.570 2.450 2.590 77,500 196,770 2.5390 2.012 1.926 2.012 1.918 2.027 99,002 1.9875 -1.15%
2014-03-07 0 2.600 2.600 2.620 2.430 2.590 66,000 166,450 2.5220 2.035 2.035 2.051 1.902 2.027 84,312 1.9742 1.17%
2014-03-06 0 2.570 2.520 2.570 2.400 2.580 175,200 446,446 2.5482 2.012 1.973 2.012 1.879 2.020 223,809 1.9948 0.78%
2014-03-05 0 2.550 2.410 2.550 2.540 2.580 160,500 410,690 2.5588 1.996 1.887 1.996 1.988 2.020 205,031 2.0031 -0.78%
2014-03-04 0 2.570 2.570 2.580 2.450 2.580 382,500 965,880 2.5252 2.012 2.012 2.020 1.918 2.020 488,625 1.9767 -1.15%
2014-03-03 0 2.600 2.520 2.620 2.600 2.630 254,800 664,254 2.6070 2.035 1.973 2.051 2.035 2.059 325,494 2.0408 -0.76%
2014-02-28 0 2.620 2.620 2.640 2.610 2.690 297,300 792,373 2.6652 2.051 2.051 2.067 2.043 2.106 379,786 2.0864 -2.60%
2014-02-27 0 2.690 2.610 2.690 2.530 2.700 265,000 714,650 2.6968 2.106 2.043 2.106 1.981 2.114 338,524 2.1111 -0.37%
2014-02-26 0 2.700 2.700 2.770 2.700 2.780 160,500 442,040 2.7541 2.114 2.114 2.168 2.114 2.176 205,031 2.1560 1.50%
2014-02-25 0 2.660 2.560 2.770 2.580 2.820 67,000 182,110 2.7181 2.082 2.004 2.168 2.020 2.208 85,589 2.1277 -4.32%
2014-02-24 0 2.780 2.660 2.780 2.700 2.790 250,100 694,264 2.7759 2.176 2.082 2.176 2.114 2.184 319,490 2.1730 0.00%
2014-02-21 0 2.780 2.710 2.780 2.710 2.800 206,500 574,105 2.7802 2.176 2.121 2.176 2.121 2.192 263,794 2.1763 0.00%
2014-02-20 0 2.780 2.720 2.780 2.700 2.800 344,700 956,354 2.7745 2.176 2.129 2.176 2.114 2.192 440,337 2.1719 1.83%
2014-02-19 0 2.730 2.700 2.730 2.500 2.760 225,600 599,145 2.6558 2.137 2.114 2.137 1.957 2.161 288,193 2.0790 9.20%
2014-02-18 0 2.500 2.460 2.500 2.370 2.600 265,200 669,320 2.5238 1.957 1.926 1.957 1.855 2.035 338,780 1.9757 0.81%
2014-02-17 0 2.480 2.400 2.500 2.330 2.480 389,000 952,980 2.4498 1.941 1.879 1.957 1.824 1.941 496,928 1.9177 0.00%
2014-02-14 0 2.480 2.450 2.490 2.450 2.500 214,600 530,482 2.4720 1.941 1.918 1.949 1.918 1.957 274,141 1.9351 0.81%
2014-02-13 0 2.460 2.460 2.490 2.380 2.510 1,129,500 2,814,310 2.4916 1.926 1.926 1.949 1.863 1.965 1,442,881 1.9505 -1.20%
2014-02-12 0 2.490 2.490 2.510 2.250 2.520 2,439,000 6,021,790 2.4690 1.949 1.949 1.965 1.761 1.973 3,115,703 1.9327 9.69%
2014-02-11 0 2.270 2.240 2.270 2.050 2.280 1,023,000 2,254,920 2.2042 1.777 1.753 1.777 1.605 1.785 1,306,832 1.7255 10.19%
2014-02-10 0 2.060 2.060 2.100 1.950 2.100 250,200 518,671 2.0730 1.613 1.613 1.644 1.526 1.644 319,618 1.6228 1.48%
2014-02-07 0 2.030 2.010 2.050 1.920 2.050 50,400 100,432 1.9927 1.589 1.573 1.605 1.503 1.605 64,384 1.5599 0.50%
2014-02-06 0 2.020 1.950 2.020 - - 100 194 1.9400 1.581 1.526 1.581 - - 128 1.5186 0.00%
2014-02-05 0 2.020 2.010 2.020 2.000 2.020 342,000 684,150 2.0004 1.581 1.573 1.581 1.566 1.581 436,888 1.5660 0.50%
2014-02-04 0 2.010 2.010 2.030 2.010 2.100 122,700 251,650 2.0509 1.573 1.573 1.589 1.573 1.644 156,743 1.6055 -6.94%
2014-01-30 0 2.160 2.120 2.160 2.090 2.160 147,400 315,432 2.1400 1.691 1.660 1.691 1.636 1.691 188,296 1.6752 0.00%
2014-01-29 0 2.160 2.150 2.160 1.970 2.160 946,400 1,977,575 2.0896 1.691 1.683 1.691 1.542 1.691 1,208,979 1.6357 10.77%
2014-01-28 0 1.950 1.920 1.950 1.880 1.950 431,000 822,065 1.9073 1.526 1.503 1.526 1.472 1.526 550,581 1.4931 3.72%
2014-01-27 0 1.880 1.860 1.890 1.850 1.880 230,700 432,094 1.8730 1.472 1.456 1.480 1.448 1.472 294,708 1.4662 -0.53%
2014-01-24 0 1.890 1.860 1.890 1.850 1.890 260,600 491,723 1.8869 1.480 1.456 1.480 1.448 1.480 332,904 1.4771 0.00%
2014-01-23 0 1.890 1.860 1.890 1.860 1.890 221,500 416,360 1.8797 1.480 1.456 1.480 1.456 1.480 282,955 1.4715 0.53%
2014-01-22 0 1.880 1.870 1.890 1.860 1.880 230,000 430,700 1.8726 1.472 1.464 1.480 1.456 1.472 293,814 1.4659 1.08%
2014-01-21 0 1.860 1.830 1.860 1.850 1.860 160,000 297,060 1.8566 1.456 1.433 1.456 1.448 1.456 204,392 1.4534 0.54%
2014-01-20 0 1.850 1.820 1.850 1.790 1.850 335,400 616,648 1.8385 1.448 1.425 1.448 1.401 1.448 428,457 1.4392 3.93%
2014-01-17 0 1.780 1.780 1.800 1.770 1.780 4,801,100 8,498,898 1.7702 1.393 1.393 1.409 1.386 1.393 6,133,169 1.3857 -1.11%
2014-01-16 0 1.800 1.790 1.820 1.770 1.810 2,991,100 5,297,574 1.7711 1.409 1.401 1.425 1.386 1.417 3,820,983 1.3864 -0.55%
2014-01-15 0 1.810 1.810 1.830 1.770 1.810 2,967,500 5,255,755 1.7711 1.417 1.417 1.433 1.386 1.417 3,790,835 1.3864 0.00%
2014-01-14 0 1.810 1.810 1.820 1.800 1.810 93,100 167,874 1.8032 1.417 1.417 1.425 1.409 1.417 118,931 1.4115 -2.16%
2014-01-13 0 1.850 1.800 1.850 1.800 1.850 27,500 49,900 1.8145 1.448 1.409 1.448 1.409 1.448 35,130 1.4204 2.78%
2014-01-10 0 1.800 1.800 1.840 1.800 1.830 12,000 21,884 1.8237 1.409 1.409 1.440 1.409 1.433 15,329 1.4276 -2.70%
2014-01-09 0 1.850 1.810 1.850 1.800 1.850 156,000 286,350 1.8356 1.448 1.417 1.448 1.409 1.448 199,282 1.4369 0.00%
2014-01-08 0 1.850 1.800 1.850 1.800 1.860 313,900 576,256 1.8358 1.448 1.409 1.448 1.409 1.456 400,992 1.4371 2.78%
2014-01-07 0 1.800 1.800 1.830 1.740 1.840 3,586,000 6,338,830 1.7677 1.409 1.409 1.433 1.362 1.440 4,580,939 1.3837 -2.17%
2014-01-06 0 1.840 1.820 1.840 1.800 1.840 87,100 159,063 1.8262 1.440 1.425 1.440 1.409 1.440 111,266 1.4296 1.66%
2014-01-03 0 1.810 1.810 1.820 1.810 1.810 15,000 27,150 1.8100 1.417 1.417 1.425 1.417 1.417 19,162 1.4169 -0.55%
2014-01-02 0 1.820 1.810 1.830 1.820 1.870 80,500 147,890 1.8371 1.425 1.417 1.433 1.425 1.464 102,835 1.4381 -0.55%
2013-12-31 0 1.830 1.820 1.850 1.830 1.830 40,000 73,100 1.8275 1.433 1.425 1.448 1.433 1.433 51,098 1.4306 -1.08%
2013-12-30 0 1.850 1.810 1.850 1.780 1.860 199,300 366,004 1.8364 1.448 1.417 1.448 1.393 1.456 254,596 1.4376 2.78%
2013-12-27 0 1.800 1.800 1.830 1.770 1.830 47,500 85,163 1.7929 1.409 1.409 1.433 1.386 1.433 60,679 1.4035 -0.55%
2013-12-24 0 1.810 1.760 1.810 1.760 1.820 22,300 39,997 1.7936 1.417 1.378 1.417 1.378 1.425 28,487 1.4040 0.00%
2013-12-23 0 1.810 1.780 1.820 1.770 1.810 219,000 389,530 1.7787 1.417 1.393 1.425 1.386 1.417 279,762 1.3924 -0.55%
2013-12-20 0 1.820 1.780 1.820 1.780 1.830 221,500 401,960 1.8147 1.425 1.393 1.425 1.393 1.433 282,955 1.4206 2.25%
2013-12-19 0 1.780 1.780 1.790 1.780 1.830 148,700 266,430 1.7917 1.393 1.393 1.401 1.393 1.433 189,957 1.4026 -1.11%
2013-12-18 0 1.800 1.790 1.810 1.790 1.880 516,900 934,120 1.8072 1.409 1.401 1.417 1.401 1.472 660,314 1.4147 -2.70%
2013-12-17 0 1.850 1.850 1.860 1.850 1.890 159,200 296,691 1.8636 1.448 1.448 1.456 1.448 1.480 203,370 1.4589 -2.12%
2013-12-16 0 1.890 1.890 1.900 1.880 1.890 242,300 457,598 1.8886 1.480 1.480 1.487 1.472 1.480 309,526 1.4784 -0.53%
2013-12-13 0 1.900 1.860 1.900 1.840 1.900 212,000 392,801 1.8528 1.487 1.456 1.487 1.440 1.487 270,820 1.4504 -0.52%
2013-12-12 0 1.910 1.880 1.910 1.830 1.910 91,700 173,673 1.8939 1.495 1.472 1.495 1.433 1.495 117,142 1.4826 4.95%
2013-12-11 0 1.820 1.820 1.850 1.820 1.900 2,294,500 4,282,115 1.8663 1.425 1.425 1.448 1.425 1.487 2,931,111 1.4609 -4.21%
2013-12-10 0 1.900 1.890 1.900 1.880 1.950 1,220,400 2,327,799 1.9074 1.487 1.480 1.487 1.472 1.526 1,559,001 1.4931 -1.04%
2013-12-09 0 1.920 1.890 1.920 1.880 1.950 125,800 239,895 1.9070 1.503 1.480 1.503 1.472 1.526 160,703 1.4928 0.00%
2013-12-06 0 1.920 1.910 1.920 1.880 1.930 250,000 480,292 1.9212 1.503 1.495 1.503 1.472 1.511 319,363 1.5039 0.00%
2013-12-05 0 1.920 1.910 1.920 1.900 1.950 218,500 418,476 1.9152 1.503 1.495 1.503 1.487 1.526 279,123 1.4993 0.52%
2013-12-04 0 1.910 1.910 1.920 1.900 1.930 269,300 516,700 1.9187 1.495 1.495 1.503 1.487 1.511 344,018 1.5020 -1.04%
2013-12-03 0 1.930 1.920 1.940 1.880 1.950 435,800 838,816 1.9248 1.511 1.503 1.519 1.472 1.526 556,713 1.5067 1.05%
2013-12-02 0 1.910 1.900 1.940 1.880 1.940 321,900 610,587 1.8968 1.495 1.487 1.519 1.472 1.519 411,211 1.4848 0.00%
2013-11-29 0 1.910 1.880 1.920 1.840 1.920 272,300 513,730 1.8866 1.495 1.472 1.503 1.440 1.503 347,850 1.4769 2.69%
2013-11-28 0 1.860 1.860 1.890 1.830 1.890 110,300 207,095 1.8776 1.456 1.456 1.480 1.433 1.480 140,903 1.4698 -0.53%
2013-11-27 0 1.870 1.850 1.870 1.820 1.870 217,400 399,827 1.8391 1.464 1.448 1.464 1.425 1.464 277,718 1.4397 2.19%
2013-11-26 0 1.830 1.800 1.810 1.810 1.910 798,998 1,474,628 1.8456 1.433 1.409 1.417 1.417 1.495 1,020,681 1.4447 -3.68%
2013-11-25 0 1.900 1.880 1.900 1.860 1.900 53,700 100,767 1.8765 1.487 1.472 1.487 1.456 1.487 68,599 1.4689 0.53%
2013-11-22 0 1.890 1.890 1.930 1.850 1.930 172,000 324,924 1.8891 1.480 1.480 1.511 1.448 1.511 219,722 1.4788 -0.53%
2013-11-21 0 1.900 1.860 1.900 1.830 1.900 408,500 759,451 1.8591 1.487 1.456 1.487 1.433 1.487 521,839 1.4553 2.70%
2013-11-20 0 1.850 1.830 1.850 1.820 1.860 479,500 879,289 1.8338 1.448 1.433 1.448 1.425 1.456 612,538 1.4355 -1.07%
2013-11-19 0 1.870 1.840 1.870 1.830 1.890 189,000 351,320 1.8588 1.464 1.440 1.464 1.433 1.480 241,438 1.4551 -1.06%
2013-11-18 0 1.890 1.860 1.900 1.880 2.000 445,200 854,618 1.9196 1.480 1.456 1.487 1.472 1.566 568,721 1.5027 -5.50%
2013-11-15 0 2.000 1.970 2.000 1.950 2.050 192,200 379,508 1.9745 1.566 1.542 1.566 1.526 1.605 245,526 1.5457 1.01%
2013-11-14 0 1.980 1.960 1.990 1.960 2.020 104,400 208,155 1.9938 1.550 1.534 1.558 1.534 1.581 133,366 1.5608 0.00%
2013-11-13 0 1.980 1.980 2.000 1.980 2.000 224,100 444,274 1.9825 1.550 1.550 1.566 1.550 1.566 286,277 1.5519 -1.98%
2013-11-12 0 2.020 1.990 2.020 1.980 2.020 63,200 127,011 2.0097 1.581 1.558 1.581 1.550 1.581 80,735 1.5732 2.02%
2013-11-11 0 1.980 1.970 1.980 1.960 2.000 326,000 644,500 1.9770 1.550 1.542 1.550 1.534 1.566 416,449 1.5476 -1.00%
2013-11-08 0 2.000 1.960 2.000 1.950 2.000 198,000 392,305 1.9813 1.566 1.534 1.566 1.526 1.566 252,935 1.5510 0.00%
2013-11-07 0 2.000 1.960 2.000 1.930 2.000 295,600 582,647 1.9711 1.566 1.534 1.566 1.511 1.566 377,614 1.5430 -0.99%
2013-11-06 0 2.020 1.970 2.020 - - 0 0 - 1.581 1.542 1.581 - - 0 - -0.49%
2013-11-05 0 2.030 1.980 2.030 1.960 2.030 101,200 201,260 1.9887 1.589 1.550 1.589 1.534 1.589 129,278 1.5568 2.53%
2013-11-04 0 1.980 1.980 2.040 1.980 2.090 167,200 335,235 2.0050 1.550 1.550 1.597 1.550 1.636 213,590 1.5695 -1.98%
2013-11-01 0 2.020 1.980 2.020 1.980 2.080 1,022,000 2,073,495 2.0289 1.581 1.550 1.581 1.550 1.628 1,305,555 1.5882 4.12%
2013-10-31 0 1.940 1.910 1.940 1.880 2.000 663,600 1,289,241 1.9428 1.519 1.495 1.519 1.472 1.566 847,716 1.5208 3.19%
2013-10-30 0 1.880 1.850 1.880 1.810 1.880 262,000 485,275 1.8522 1.472 1.448 1.472 1.417 1.472 334,692 1.4499 1.62%
2013-10-29 0 1.850 1.850 1.900 1.830 1.930 739,200 1,379,889 1.8667 1.448 1.448 1.487 1.433 1.511 944,292 1.4613 -3.14%
2013-10-28 0 1.910 1.900 1.910 1.860 1.920 188,300 356,820 1.8950 1.495 1.487 1.495 1.456 1.503 240,544 1.4834 -1.04%
2013-10-25 0 1.930 1.930 1.940 1.900 2.020 826,900 1,614,562 1.9525 1.511 1.511 1.519 1.487 1.581 1,056,324 1.5285 -4.93%
2013-10-24 0 2.030 2.030 2.040 1.900 2.180 2,679,300 5,469,826 2.0415 1.589 1.589 1.597 1.487 1.707 3,422,674 1.5981 16.00%
2013-10-23 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2013-10-22 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2013-10-21 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2013-10-18 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2013-10-17 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2013-10-16 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2013-10-15 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2013-10-11 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2013-10-10 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2013-10-09 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2013-10-08 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2013-10-07 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2013-10-04 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2013-10-03 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2013-10-02 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2013-09-30 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2013-09-27 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2013-09-26 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2013-09-25 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2013-09-24 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2013-09-23 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2013-09-19 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2013-09-18 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2013-09-17 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2013-09-16 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2013-09-13 0 1.750 1.750 1.780 1.750 1.800 182,200 325,733 1.7878 1.370 1.370 1.393 1.370 1.409 232,752 1.3995 -1.69%
2013-09-12 0 1.780 1.770 1.780 1.780 1.830 184,500 330,945 1.7937 1.393 1.386 1.393 1.393 1.433 235,690 1.4042 -1.11%
2013-09-11 0 1.800 1.780 1.820 1.790 1.830 327,500 593,975 1.8137 1.409 1.393 1.425 1.401 1.433 418,365 1.4198 0.00%
2013-09-10 0 1.800 1.800 1.820 1.790 1.870 347,500 629,688 1.8121 1.409 1.409 1.425 1.401 1.464 443,914 1.4185 -2.17%
2013-09-09 0 1.840 1.810 1.850 1.790 1.840 126,400 228,043 1.8041 1.440 1.417 1.448 1.401 1.440 161,470 1.4123 1.66%
2013-09-06 0 1.810 1.800 1.830 1.800 1.830 81,400 147,340 1.8101 1.417 1.409 1.433 1.409 1.433 103,984 1.4169 -1.09%
2013-09-05 0 1.830 1.810 1.840 1.790 1.860 102,700 186,486 1.8158 1.433 1.417 1.440 1.401 1.456 131,194 1.4215 0.00%
2013-09-04 0 1.830 1.800 1.830 1.740 1.840 134,200 240,105 1.7892 1.433 1.409 1.433 1.362 1.440 171,434 1.4006 1.67%
2013-09-03 0 1.800 1.760 1.800 1.700 1.840 53,200 95,395 1.7931 1.409 1.378 1.409 1.331 1.440 67,960 1.4037 -2.17%
2013-09-02 0 1.840 1.800 1.840 1.780 1.870 1,983,500 3,571,345 1.8005 1.440 1.409 1.440 1.393 1.464 2,533,824 1.4095 -1.08%
2013-08-30 0 1.860 1.800 1.870 1.800 1.880 86,500 157,050 1.8156 1.456 1.409 1.464 1.409 1.472 110,499 1.4213 3.33%
2013-08-29 0 1.800 1.800 1.840 1.800 1.820 190,500 343,360 1.8024 1.409 1.409 1.440 1.409 1.425 243,354 1.4109 -0.55%
2013-08-28 0 1.810 1.810 1.850 1.800 1.900 160,600 297,260 1.8509 1.417 1.417 1.448 1.409 1.487 205,159 1.4489 -3.72%
2013-08-27 0 1.880 1.880 1.900 1.880 1.900 136,500 258,480 1.8936 1.472 1.472 1.487 1.472 1.487 174,372 1.4823 0.00%
2013-08-26 0 1.880 1.850 1.880 1.800 1.880 35,100 65,305 1.8605 1.472 1.448 1.472 1.409 1.472 44,839 1.4564 1.62%
2013-08-23 0 1.850 1.840 1.850 1.840 1.900 158,000 294,000 1.8608 1.448 1.440 1.448 1.440 1.487 201,837 1.4566 -1.60%
2013-08-22 0 1.880 1.850 1.950 1.850 1.880 26,100 48,914 1.8741 1.472 1.448 1.526 1.448 1.472 33,341 1.4671 0.00%
2013-08-21 0 1.880 1.860 1.880 1.840 1.890 58,500 109,405 1.8702 1.472 1.456 1.472 1.440 1.480 74,731 1.4640 1.08%
2013-08-20 0 1.860 1.850 1.900 1.830 1.900 151,610 282,242 1.8616 1.456 1.448 1.487 1.433 1.487 193,674 1.4573 -1.59%
2013-08-19 0 1.890 1.890 1.900 1.880 1.970 852,000 1,626,350 1.9089 1.480 1.480 1.487 1.472 1.542 1,088,388 1.4943 -4.55%
2013-08-16 0 1.980 1.980 1.990 1.970 2.000 54,000 106,780 1.9774 1.550 1.550 1.558 1.542 1.566 68,982 1.5479 -1.00%
2013-08-15 0 2.000 1.990 2.000 1.990 2.020 437,600 875,595 2.0009 1.566 1.558 1.566 1.558 1.581 559,012 1.5663 -1.48%
2013-08-13 0 2.030 2.000 2.030 1.980 2.060 661,600 1,324,166 2.0015 1.589 1.566 1.589 1.550 1.613 845,161 1.5668 2.01%
2013-08-12 0 1.990 1.990 2.000 1.970 2.000 215,110 426,165 1.9811 1.558 1.558 1.566 1.542 1.566 274,792 1.5509 0.51%
2013-08-09 0 1.980 1.980 2.000 1.980 2.000 96,110 190,420 1.9813 1.550 1.550 1.566 1.550 1.566 122,776 1.5510 -0.50%
2013-08-08 0 1.990 1.990 2.000 1.980 1.990 39,000 77,520 1.9877 1.558 1.558 1.566 1.550 1.558 49,821 1.5560 -0.50%
2013-08-07 0 2.000 1.990 2.000 1.980 2.000 160,320 320,250 1.9976 1.566 1.558 1.566 1.550 1.566 204,801 1.5637 0.00%
2013-08-06 0 2.000 1.990 2.000 1.980 2.000 194,000 387,455 1.9972 1.566 1.558 1.566 1.550 1.566 247,825 1.5634 -0.99%
2013-08-05 0 2.020 2.000 2.020 2.000 2.050 100,200 202,384 2.0198 1.581 1.566 1.581 1.566 1.605 128,001 1.5811 0.00%
2013-08-02 0 2.020 2.020 2.050 2.020 2.060 54,900 112,460 2.0485 1.581 1.581 1.605 1.581 1.613 70,132 1.6035 -0.49%
2013-08-01 0 2.030 2.020 2.030 1.990 2.050 225,000 456,395 2.0284 1.589 1.581 1.589 1.558 1.605 287,426 1.5879 1.50%
2013-07-31 0 2.000 2.000 2.010 2.000 2.050 199,000 402,095 2.0206 1.566 1.566 1.573 1.566 1.605 254,213 1.5817 -0.50%
2013-07-30 0 2.010 2.010 2.020 2.000 2.010 79,100 158,654 2.0057 1.573 1.573 1.581 1.566 1.573 101,046 1.5701 0.00%
2013-07-29 0 2.010 2.000 2.010 1.990 2.010 501,000 1,001,770 1.9995 1.573 1.566 1.573 1.558 1.573 640,003 1.5653 0.00%
2013-07-26 0 2.010 2.000 2.010 1.990 2.030 1,311,500 2,625,640 2.0020 1.573 1.566 1.573 1.558 1.589 1,675,377 1.5672 1.01%
2013-07-25 0 1.990 1.980 2.000 1.980 2.000 645,300 1,285,525 1.9921 1.558 1.550 1.566 1.550 1.566 824,339 1.5595 -0.50%
2013-07-24 0 2.000 1.990 2.000 2.000 2.060 1,335,000 2,690,837 2.0156 1.566 1.558 1.566 1.566 1.613 1,705,397 1.5778 -2.44%
2013-07-23 0 2.050 2.040 2.050 1.990 2.170 2,306,600 4,707,483 2.0409 1.605 1.597 1.605 1.558 1.699 2,946,568 1.5976 -4.65%
2013-07-22 0 2.150 2.110 2.150 2.100 2.190 467,800 1,005,360 2.1491 1.683 1.652 1.683 1.644 1.714 597,591 1.6824 -1.83%
2013-07-19 0 2.190 2.190 2.200 2.180 2.250 493,100 1,087,456 2.2053 1.714 1.714 1.722 1.707 1.761 629,911 1.7264 -2.67%
2013-07-18 0 2.250 2.250 2.310 2.210 2.400 839,800 1,937,669 2.3073 1.761 1.761 1.808 1.730 1.879 1,072,803 1.8062 -8.54%
2013-07-17 0 2.460 2.420 2.470 2.400 2.460 36,000 88,000 2.4444 1.926 1.894 1.934 1.879 1.926 45,988 1.9135 -0.40%
2013-07-16 0 2.470 2.420 2.470 2.380 2.470 56,000 137,530 2.4559 1.934 1.894 1.934 1.863 1.934 71,537 1.9225 2.49%
2013-07-15 0 2.410 2.410 2.510 2.380 2.500 80,000 195,145 2.4393 1.887 1.887 1.965 1.863 1.957 102,196 1.9095 -2.03%
2013-07-12 0 2.460 2.460 2.470 2.380 2.500 160,000 393,050 2.4566 1.926 1.926 1.934 1.863 1.957 204,392 1.9230 -2.38%
2013-07-11 0 2.520 2.420 2.520 2.320 2.570 117,500 289,005 2.4596 1.973 1.894 1.973 1.816 2.012 150,100 1.9254 -1.56%
2013-07-10 0 2.560 2.560 2.600 2.540 2.590 3,300 8,483 2.5706 2.004 2.004 2.035 1.988 2.027 4,216 2.0123 -0.39%
2013-07-09 0 2.570 2.570 2.580 2.500 2.580 61,800 157,668 2.5513 2.012 2.012 2.020 1.957 2.020 78,946 1.9972 -0.39%
2013-07-08 0 2.580 2.490 2.580 2.580 2.580 20,000 51,600 2.5800 2.020 1.949 2.020 2.020 2.020 25,549 2.0196 0.00%
2013-07-05 0 2.580 2.580 2.590 2.440 2.590 241,500 618,675 2.5618 2.020 2.020 2.027 1.910 2.027 308,504 2.0054 -0.39%
2013-07-04 0 2.590 2.590 2.600 2.500 2.600 106,500 273,140 2.5647 2.027 2.027 2.035 1.957 2.035 136,049 2.0077 3.60%
2013-07-03 0 2.500 2.500 2.520 2.500 2.600 108,800 277,960 2.5548 1.957 1.957 1.973 1.957 2.035 138,987 1.9999 -1.47%
2013-07-02 0 2.600 2.600 2.640 2.550 2.640 121,500 314,878 2.5916 1.986 1.986 2.017 1.948 2.017 159,049 1.9798 -1.52%
2013-06-28 0 2.640 2.600 2.720 2.560 2.640 73,800 194,062 2.6296 2.017 1.986 2.078 1.956 2.017 96,608 2.0088 0.76%
2013-06-27 0 2.620 2.560 2.640 2.560 2.620 73,500 191,360 2.6035 2.001 1.956 2.017 1.956 2.001 96,215 1.9889 2.75%
2013-06-26 0 2.550 2.550 2.620 2.500 2.650 26,500 68,465 2.5836 1.948 1.948 2.001 1.910 2.024 34,690 1.9736 2.00%
2013-06-25 0 2.500 2.500 2.640 2.500 2.580 16,000 40,520 2.5325 1.910 1.910 2.017 1.910 1.971 20,945 1.9346 -3.10%
2013-06-24 0 2.580 2.580 2.640 2.570 2.660 35,000 91,395 2.6113 1.971 1.971 2.017 1.963 2.032 45,817 1.9948 -2.64%
2013-06-21 0 2.650 2.560 2.650 2.520 2.650 27,900 73,113 2.6205 2.024 1.956 2.024 1.925 2.024 36,522 2.0019 1.53%
2013-06-20 0 2.610 2.610 2.660 2.610 2.610 2,800 7,290 2.6036 1.994 1.994 2.032 1.994 1.994 3,665 1.9889 -4.04%
2013-06-19 0 2.720 2.630 2.720 2.720 2.720 10,000 27,200 2.7200 2.078 2.009 2.078 2.078 2.078 13,090 2.0778 0.00%
2013-06-18 0 2.720 2.640 2.720 - - 0 0 - 2.078 2.017 2.078 - - 0 - -0.37%
2013-06-17 0 2.730 2.620 2.730 2.560 2.730 81,500 213,527 2.6200 2.085 2.001 2.085 1.956 2.085 106,687 2.0014 -1.09%
2013-06-14 0 2.760 2.610 2.760 2.610 2.780 9,000 23,740 2.6378 2.108 1.994 2.108 1.994 2.124 11,781 2.0150 2.99%
2013-06-13 0 2.680 2.620 2.680 2.680 2.800 32,500 88,605 2.7263 2.047 2.001 2.047 2.047 2.139 42,544 2.0827 -0.37%
2013-06-11 0 2.690 2.650 2.700 2.620 2.690 31,600 83,905 2.6552 2.055 2.024 2.063 2.001 2.055 41,366 2.0284 0.75%
2013-06-10 0 2.670 2.670 2.690 2.670 2.730 28,000 76,000 2.7143 2.040 2.040 2.055 2.040 2.085 36,653 2.0735 -1.48%
2013-06-07 0 2.710 2.680 2.710 2.670 2.750 5,500 14,805 2.6918 2.070 2.047 2.070 2.040 2.101 7,200 2.0563 -1.81%
2013-06-06 0 2.760 2.700 2.790 2.670 2.760 118,900 319,267 2.6852 2.108 2.063 2.131 2.040 2.108 155,646 2.0512 0.36%
2013-06-05 0 2.750 2.750 2.800 2.750 2.800 21,500 59,640 2.7740 2.101 2.101 2.139 2.101 2.139 28,145 2.1191 -1.79%
2013-06-04 0 2.800 2.750 2.800 2.790 2.830 6,100 17,093 2.8021 2.139 2.101 2.139 2.131 2.162 7,985 2.1406 -1.06%
2013-06-03 0 2.830 2.800 2.830 2.780 2.860 8,200 23,138 2.8217 2.162 2.139 2.162 2.124 2.185 10,734 2.1555 -1.05%
2013-05-31 0 2.860 2.860 2.970 2.810 2.960 44,700 129,212 2.8906 2.185 2.185 2.269 2.147 2.261 58,514 2.2082 -3.70%
2013-05-30 0 2.970 2.820 2.970 2.780 2.990 19,600 56,435 2.8793 2.269 2.154 2.269 2.124 2.284 25,657 2.1996 2.41%
2013-05-29 0 2.900 2.900 3.000 2.890 2.950 20,700 60,345 2.9152 2.215 2.215 2.292 2.208 2.254 27,097 2.2270 -1.69%
2013-05-28 0 2.950 2.950 3.000 2.910 2.950 9,000 26,505 2.9450 2.254 2.254 2.292 2.223 2.254 11,781 2.2497 -2.64%
2013-05-27 0 3.030 2.980 3.030 2.900 3.050 84,400 253,758 3.0066 2.315 2.276 2.315 2.215 2.330 110,484 2.2968 4.48%
2013-05-24 0 2.900 2.900 2.960 2.780 2.900 101,000 289,620 2.8675 2.215 2.215 2.261 2.124 2.215 132,214 2.1905 3.20%
2013-05-23 0 2.810 2.810 2.880 2.760 2.880 24,500 70,080 2.8604 2.147 2.147 2.200 2.108 2.200 32,072 2.1851 -3.77%
2013-05-22 0 2.920 2.800 2.920 2.700 2.930 38,900 109,078 2.8041 2.231 2.139 2.231 2.063 2.238 50,922 2.1421 0.34%
2013-05-21 0 2.910 2.860 2.910 2.860 2.910 6,500 18,615 2.8638 2.223 2.185 2.223 2.185 2.223 8,509 2.1877 -0.34%
2013-05-20 0 2.920 2.900 2.960 2.890 2.920 27,700 80,515 2.9067 2.231 2.215 2.261 2.208 2.231 36,261 2.2205 0.00%
2013-05-16 0 2.920 2.890 2.980 2.820 3.000 146,500 425,135 2.9019 2.231 2.208 2.276 2.154 2.292 191,775 2.2168 2.10%
2013-05-15 0 2.860 2.860 2.910 2.860 2.910 8,600 24,842 2.8886 2.185 2.185 2.223 2.185 2.223 11,258 2.2066 0.70%
2013-05-14 0 2.840 2.840 2.890 2.830 2.860 24,450 69,514 2.8431 2.170 2.170 2.208 2.162 2.185 32,006 2.1719 -2.07%
2013-05-13 0 2.900 2.900 2.920 2.850 2.940 69,900 201,758 2.8864 2.215 2.215 2.231 2.177 2.246 91,502 2.2049 0.35%
2013-05-10 0 2.890 2.890 2.930 2.880 2.950 24,600 71,334 2.8998 2.208 2.208 2.238 2.200 2.254 32,203 2.2152 -0.34%
2013-05-09 0 2.900 2.900 2.980 2.900 2.940 122,000 356,900 2.9254 2.215 2.215 2.276 2.215 2.246 159,704 2.2348 -1.69%
2013-05-08 0 2.950 2.950 3.020 2.910 3.000 75,500 225,225 2.9831 2.254 2.254 2.307 2.223 2.292 98,833 2.2788 -1.34%
2013-05-07 0 2.990 2.990 3.050 2.910 3.020 123,200 367,703 2.9846 2.284 2.284 2.330 2.223 2.307 161,275 2.2800 0.00%
2013-05-06 0 2.990 2.990 3.050 2.970 3.050 2,100 6,336 3.0171 2.284 2.284 2.330 2.269 2.330 2,749 2.3048 -1.64%
2013-05-03 0 3.040 3.000 3.040 2.990 3.040 1,500 4,515 3.0100 2.322 2.292 2.322 2.284 2.322 1,964 2.2994 2.70%
2013-05-02 0 2.960 2.960 2.990 2.920 3.000 121,100 358,753 2.9625 2.261 2.261 2.284 2.231 2.292 158,526 2.2631 -4.52%
2013-04-30 0 3.100 3.070 3.100 2.920 3.100 125,200 379,743 3.0331 2.368 2.345 2.368 2.231 2.368 163,893 2.3170 4.38%
2013-04-29 0 2.970 2.970 3.060 2.900 3.080 48,500 145,145 2.9927 2.269 2.269 2.338 2.215 2.353 63,489 2.2862 2.41%
2013-04-26 0 2.900 2.900 2.940 2.900 2.900 67,700 195,748 2.8914 2.215 2.215 2.246 2.215 2.215 88,622 2.2088 0.00%
2013-04-25 0 2.900 2.900 2.940 2.860 2.900 125,500 360,890 2.8756 2.215 2.215 2.246 2.185 2.215 164,285 2.1967 0.00%
2013-04-24 0 2.900 2.900 2.940 2.860 2.900 140,300 406,081 2.8944 2.215 2.215 2.246 2.185 2.215 183,659 2.2111 0.00%
2013-04-23 0 2.900 2.900 2.920 2.900 2.900 25,700 74,500 2.8988 2.215 2.215 2.231 2.215 2.215 33,642 2.2145 0.00%
2013-04-22 0 2.900 2.900 2.910 2.890 2.900 100,100 290,178 2.8989 2.215 2.215 2.223 2.208 2.215 131,036 2.2145 -0.34%
2013-04-19 0 2.910 2.850 2.910 2.880 2.920 95,500 277,200 2.9026 2.223 2.177 2.223 2.200 2.231 125,014 2.2174 -0.34%
2013-04-18 0 2.920 2.900 2.920 2.870 2.920 65,200 186,605 2.8620 2.231 2.215 2.231 2.192 2.231 85,350 2.1864 0.69%
2013-04-17 0 2.900 2.900 2.970 2.860 2.900 4,300 12,409 2.8858 2.215 2.215 2.269 2.185 2.215 5,629 2.2045 0.35%
2013-04-16 0 2.890 2.890 2.970 2.830 2.900 33,000 95,625 2.8977 2.208 2.208 2.269 2.162 2.215 43,199 2.2136 -1.70%
2013-04-15 0 2.940 2.940 2.970 2.890 2.910 17,200 49,875 2.8997 2.246 2.246 2.269 2.208 2.223 22,516 2.2151 0.34%
2013-04-12 0 2.930 2.930 3.000 2.910 3.000 114,200 341,968 2.9945 2.238 2.238 2.292 2.223 2.292 149,493 2.2875 -2.33%
2013-04-11 0 3.000 2.950 3.030 2.930 3.000 37,100 110,202 2.9704 2.292 2.254 2.315 2.238 2.292 48,566 2.2691 0.00%
2013-04-10 0 3.000 3.000 3.010 2.910 3.000 133,500 398,315 2.9836 2.292 2.292 2.299 2.223 2.292 174,758 2.2792 0.00%
2013-04-09 0 3.000 3.000 3.020 2.850 3.000 46,300 138,172 2.9843 2.292 2.292 2.307 2.177 2.292 60,609 2.2797 -1.32%
2013-04-08 0 3.040 2.860 3.040 3.000 3.040 115,100 348,470 3.0275 2.322 2.185 2.322 2.292 2.322 150,671 2.3128 0.00%
2013-04-05 0 3.040 2.910 3.040 2.860 3.050 132,100 391,685 2.9651 2.322 2.223 2.322 2.185 2.330 172,925 2.2651 1.33%
2013-04-03 0 3.000 3.000 3.050 2.700 3.000 112,844 337,402 2.9900 2.292 2.292 2.330 2.063 2.292 147,718 2.2841 0.00%
2013-04-02 0 3.000 3.000 3.050 3.000 3.000 51,100 153,297 2.9999 2.292 2.292 2.330 2.292 2.292 66,892 2.2917 -1.64%
2013-03-28 0 3.050 3.050 3.100 3.000 3.050 66,999 203,412 3.0360 2.330 2.330 2.368 2.292 2.330 87,705 2.3193 1.67%
2013-03-27 0 3.000 3.000 3.050 3.000 3.020 42,900 128,979 3.0065 2.292 2.292 2.330 2.292 2.307 56,158 2.2967 -1.96%
2013-03-26 0 3.060 3.010 3.080 3.060 3.060 5,000 15,300 3.0600 2.338 2.299 2.353 2.338 2.338 6,545 2.3376 0.33%
2013-03-25 0 3.050 3.000 3.060 3.000 3.050 46,400 140,980 3.0384 2.330 2.292 2.338 2.292 2.330 60,740 2.3210 0.00%
2013-03-22 0 3.050 3.010 3.050 3.000 3.050 166,100 505,939 3.0460 2.330 2.299 2.330 2.292 2.330 217,433 2.3269 -0.33%
2013-03-21 0 3.060 3.060 3.080 3.050 3.080 19,500 59,595 3.0562 2.338 2.338 2.353 2.330 2.353 25,526 2.3346 0.99%
2013-03-20 0 3.030 3.030 3.050 3.000 3.030 95,200 288,551 3.0310 2.315 2.315 2.330 2.292 2.315 124,621 2.3154 -0.66%
2013-03-19 0 3.050 3.030 3.080 3.050 3.050 113,900 347,375 3.0498 2.330 2.315 2.353 2.330 2.330 149,100 2.3298 0.66%
2013-03-18 0 3.030 3.030 3.050 3.010 3.050 50,000 151,380 3.0276 2.315 2.315 2.330 2.299 2.330 65,452 2.3128 -2.57%
2013-03-15 0 3.110 3.110 3.130 3.050 3.140 63,600 197,306 3.1023 2.376 2.376 2.391 2.330 2.399 83,255 2.3699 0.32%
2013-03-14 0 3.100 3.000 3.100 3.000 3.100 204,500 627,890 3.0704 2.368 2.292 2.368 2.292 2.368 267,700 2.3455 0.00%
2013-03-13 0 3.100 3.100 3.130 3.080 3.120 151,000 468,270 3.1011 2.368 2.368 2.391 2.353 2.383 197,666 2.3690 -1.59%
2013-03-12 0 3.150 3.140 3.150 3.100 3.150 71,700 224,129 3.1259 2.406 2.399 2.406 2.368 2.406 93,859 2.3879 0.00%
2013-03-11 0 3.150 3.150 3.170 3.100 3.150 65,000 203,068 3.1241 2.406 2.406 2.422 2.368 2.406 85,088 2.3866 1.29%
2013-03-08 0 3.110 3.110 3.150 3.040 3.280 370,500 1,167,592 3.1514 2.376 2.376 2.406 2.322 2.506 485,002 2.4074 -7.99%
2013-03-07 0 3.380 3.310 3.380 3.300 3.400 55,400 187,670 3.3875 2.582 2.529 2.582 2.521 2.597 72,521 2.5878 -1.74%
2013-03-06 0 3.440 3.440 3.460 3.400 3.480 123,000 418,590 3.4032 2.628 2.628 2.643 2.597 2.658 161,013 2.5997 1.18%
2013-03-05 0 3.400 3.400 3.470 3.240 3.400 43,300 146,725 3.3886 2.597 2.597 2.651 2.475 2.597 56,682 2.5886 -2.02%
2013-03-04 0 3.470 3.400 3.470 3.470 3.510 161,600 565,235 3.4977 2.651 2.597 2.651 2.651 2.681 211,542 2.6720 0.00%
2013-03-01 0 3.470 3.470 3.520 3.440 3.530 39,600 137,585 3.4744 2.651 2.651 2.689 2.628 2.697 51,838 2.6541 -3.07%
2013-02-28 0 3.580 3.470 3.600 3.460 3.600 28,900 102,147 3.5345 2.735 2.651 2.750 2.643 2.750 37,831 2.7001 2.29%
2013-02-27 0 3.500 3.500 3.550 3.440 3.520 130,000 454,705 3.4977 2.674 2.674 2.712 2.628 2.689 170,176 2.6720 0.86%
2013-02-26 0 3.470 3.460 3.500 3.280 3.500 292,200 1,006,157 3.4434 2.651 2.643 2.674 2.506 2.674 382,503 2.6305 -0.29%
2013-02-25 0 3.480 3.420 3.480 3.320 3.480 159,500 545,710 3.4214 2.658 2.613 2.658 2.536 2.658 208,793 2.6136 2.65%
2013-02-22 0 3.390 3.380 3.390 3.250 3.500 439,900 1,508,338 3.4288 2.590 2.582 2.590 2.483 2.674 575,850 2.6193 4.31%
2013-02-21 0 3.250 3.250 3.270 3.200 3.280 117,100 378,878 3.2355 2.483 2.483 2.498 2.445 2.506 153,289 2.4717 -1.52%
2013-02-20 0 3.300 3.300 3.320 3.210 3.300 108,000 355,112 3.2881 2.521 2.521 2.536 2.452 2.521 141,377 2.5118 0.61%
2013-02-19 0 3.280 3.230 3.250 3.200 3.330 65,700 213,380 3.2478 2.506 2.467 2.483 2.445 2.544 86,004 2.4810 -0.30%
2013-02-18 0 3.290 3.180 3.300 3.000 3.350 170,500 540,881 3.1723 2.513 2.429 2.521 2.292 2.559 223,192 2.4234 7.87%
2013-02-15 0 3.050 3.050 3.100 3.050 3.100 44,700 136,351 3.0504 2.330 2.330 2.368 2.330 2.368 58,514 2.3302 0.00%
2013-02-14 0 3.050 3.050 3.150 3.050 3.060 215,500 658,279 3.0547 2.330 2.330 2.406 2.330 2.338 282,100 2.3335 -0.65%
2013-02-08 0 3.070 3.070 3.150 3.050 3.150 1,057,500 3,255,375 3.0784 2.345 2.345 2.406 2.330 2.406 1,384,317 2.3516 -2.54%
2013-02-07 0 3.150 3.150 3.170 3.070 3.150 103,300 321,616 3.1134 2.406 2.406 2.422 2.345 2.406 135,225 2.3784 2.61%
2013-02-06 0 3.070 3.070 3.100 3.000 3.150 29,000 89,730 3.0941 2.345 2.345 2.368 2.292 2.406 37,962 2.3637 0.66%
2013-02-05 0 3.050 3.050 3.070 3.000 3.070 208,300 632,005 3.0341 2.330 2.330 2.345 2.292 2.345 272,674 2.3178 0.00%
2013-02-04 0 3.050 3.000 3.050 3.000 3.050 239,200 723,892 3.0263 2.330 2.292 2.330 2.292 2.330 313,124 2.3118 0.00%
2013-02-01 0 3.050 3.050 3.080 3.000 3.050 11,100 33,520 3.0198 2.330 2.330 2.353 2.292 2.330 14,530 2.3069 1.67%
2013-01-31 0 3.000 3.000 3.130 3.000 3.000 55,600 166,795 2.9999 2.292 2.292 2.391 2.292 2.292 72,783 2.2917 0.00%
2013-01-30 0 3.000 3.000 3.050 2.900 3.030 218,900 650,095 2.9698 2.292 2.292 2.330 2.215 2.315 286,550 2.2687 0.00%
2013-01-29 0 3.000 2.950 3.000 2.800 3.000 227,400 676,885 2.9766 2.292 2.254 2.292 2.139 2.292 297,677 2.2739 0.00%
2013-01-28 0 3.000 2.860 3.070 2.800 3.090 21,500 64,345 2.9928 2.292 2.185 2.345 2.139 2.360 28,145 2.2862 -0.00%
2013-01-25 0 0.300 0.295 0.300 0.290 0.305 3,499,000 1,051,990 0.3007 2.292 2.254 2.292 2.215 2.330 458,035 2.2967 -3.23%
2013-01-24 0 0.310 0.310 0.315 0.310 0.325 1,188,000 380,195 0.3200 2.368 2.368 2.406 2.368 2.483 155,515 2.4448 -4.62%
2013-01-23 0 0.325 0.325 0.330 0.310 0.325 1,190,000 382,875 0.3217 2.483 2.483 2.521 2.368 2.483 155,777 2.4578 4.84%
2013-01-22 0 0.310 0.310 0.315 0.310 0.325 3,760,000 1,187,550 0.3158 2.368 2.368 2.406 2.368 2.483 492,202 2.4127 -4.62%
2013-01-21 0 0.325 0.325 0.330 0.325 0.340 1,065,000 350,160 0.3288 2.483 2.483 2.521 2.483 2.597 139,413 2.5117 -2.99%
2013-01-18 0 0.335 0.335 0.340 0.335 0.340 847,000 287,060 0.3389 2.559 2.559 2.597 2.559 2.597 110,876 2.5890 0.00%
2013-01-17 0 0.335 0.330 0.335 0.330 0.340 1,545,000 522,600 0.3383 2.559 2.521 2.559 2.521 2.597 202,248 2.5840 0.00%
2013-01-16 0 0.335 0.330 0.335 0.330 0.340 1,505,000 508,725 0.3380 2.559 2.521 2.559 2.521 2.597 197,012 2.5822 1.52%
2013-01-15 0 0.330 0.330 0.335 0.330 0.340 1,909,000 647,260 0.3391 2.521 2.521 2.559 2.521 2.597 249,897 2.5901 -2.94%
2013-01-14 0 0.340 0.335 0.340 0.330 0.340 815,000 272,720 0.3346 2.597 2.559 2.597 2.521 2.597 106,687 2.5563 4.62%
2013-01-11 0 0.325 0.325 0.335 0.325 0.335 3,848,000 1,269,305 0.3299 2.483 2.483 2.559 2.483 2.559 503,721 2.5199 0.00%
2013-01-10 0 0.325 0.325 0.330 0.320 0.340 2,881,000 952,280 0.3305 2.483 2.483 2.521 2.445 2.597 377,136 2.5250 0.00%
2013-01-09 0 0.325 0.320 0.325 0.310 0.325 2,670,000 851,875 0.3191 2.483 2.445 2.483 2.368 2.483 349,515 2.4373 4.84%
2013-01-08 0 0.310 0.310 0.315 0.310 0.325 1,554,000 493,830 0.3178 2.368 2.368 2.406 2.368 2.483 203,426 2.4276 -1.59%
2013-01-07 0 0.315 0.310 0.315 0.305 0.320 2,101,000 657,610 0.3130 2.406 2.368 2.406 2.330 2.445 275,031 2.3910 3.28%
2013-01-04 0 0.305 0.300 0.310 0.300 0.305 2,317,000 702,260 0.3031 2.330 2.292 2.368 2.292 2.330 303,306 2.3154 -1.61%
2013-01-03 0 0.310 0.305 0.310 0.310 0.310 495,000 153,450 0.3100 2.368 2.330 2.368 2.368 2.368 64,798 2.3681 0.00%
2013-01-02 0 0.310 0.300 0.310 0.300 0.310 2,275,000 689,325 0.3030 2.368 2.292 2.368 2.292 2.368 297,808 2.3147 0.00%
2012-12-31 0 0.310 0.300 0.320 0.300 0.310 245,000 75,750 0.3092 2.368 2.292 2.445 2.292 2.368 32,072 2.3619 0.00%
2012-12-28 0 0.310 0.300 0.310 0.300 0.310 437,000 134,245 0.3072 2.368 2.292 2.368 2.292 2.368 57,205 2.3467 1.64%
2012-12-27 0 0.305 0.305 0.310 0.300 0.310 2,005,000 620,300 0.3094 2.330 2.330 2.368 2.292 2.368 262,464 2.3634 0.00%
2012-12-24 0 0.305 0.300 0.310 0.300 0.305 542,000 164,655 0.3038 2.330 2.292 2.368 2.292 2.330 70,950 2.3207 1.67%
2012-12-21 0 0.300 0.300 0.305 0.295 0.300 425,000 127,400 0.2998 2.292 2.292 2.330 2.254 2.292 55,634 2.2899 0.00%
2012-12-20 0 0.300 0.300 0.305 0.295 0.300 1,099,000 329,070 0.2994 2.292 2.292 2.330 2.254 2.292 143,864 2.2874 0.00%
2012-12-19 0 0.300 0.290 0.300 0.290 0.300 1,313,000 387,560 0.2952 2.292 2.215 2.292 2.215 2.292 171,878 2.2549 1.69%
2012-12-18 0 0.295 0.290 0.295 0.290 0.295 501,000 146,430 0.2923 2.254 2.215 2.254 2.215 2.254 65,583 2.2327 3.51%
2012-12-17 0 0.285 0.285 0.295 0.285 0.295 850,000 246,150 0.2896 2.177 2.177 2.254 2.177 2.254 111,269 2.2122 -1.72%
2012-12-14 0 0.290 0.290 0.295 0.290 0.295 1,411,003 415,445 0.2944 2.215 2.215 2.254 2.215 2.254 184,707 2.2492 1.75%
2012-12-13 0 0.285 0.285 0.295 0.285 0.290 189,000 54,305 0.2873 2.177 2.177 2.254 2.177 2.215 24,741 2.1949 -1.72%
2012-12-12 0 0.290 0.290 0.295 0.285 0.295 715,000 208,200 0.2912 2.215 2.215 2.254 2.177 2.254 93,597 2.2244 -3.33%
2012-12-11 0 0.300 0.295 0.300 0.295 0.300 575,000 170,175 0.2960 2.292 2.254 2.292 2.254 2.292 75,270 2.2609 1.69%
2012-12-10 0 0.295 0.295 0.300 0.295 0.300 1,259,000 372,500 0.2959 2.254 2.254 2.292 2.254 2.292 164,809 2.2602 -1.67%
2012-12-07 0 0.300 0.300 0.305 0.300 0.300 337,000 101,060 0.2999 2.292 2.292 2.330 2.292 2.292 44,115 2.2908 0.00%
2012-12-06 0 0.300 0.300 0.305 0.295 0.300 516,000 154,505 0.2994 2.292 2.292 2.330 2.254 2.292 67,547 2.2874 0.00%
2012-12-05 0 0.300 0.300 0.305 0.295 0.300 320,000 95,395 0.2981 2.292 2.292 2.330 2.254 2.292 41,889 2.2773 0.00%
2012-12-04 0 0.300 0.295 0.300 0.295 0.300 1,159,000 345,095 0.2978 2.292 2.254 2.292 2.254 2.292 151,719 2.2746 0.00%
2012-12-03 0 0.300 0.300 0.305 0.300 0.300 72,338 21,701 0.3000 2.292 2.292 2.330 2.292 2.292 9,469 2.2917 0.00%
2012-11-30 0 0.300 0.300 0.305 0.300 0.310 162,000 48,610 0.3001 2.292 2.292 2.330 2.292 2.368 21,207 2.2922 -3.23%
2012-11-29 0 0.310 0.300 0.310 0.300 0.310 37,000 11,160 0.3016 2.368 2.292 2.368 2.292 2.368 4,843 2.3041 1.64%
2012-11-28 0 0.305 0.305 0.310 0.300 0.305 536,000 162,630 0.3034 2.330 2.330 2.368 2.292 2.330 70,165 2.3178 1.67%
2012-11-27 0 0.300 0.300 0.305 0.300 0.300 200,000 60,000 0.3000 2.292 2.292 2.330 2.292 2.292 26,181 2.2917 0.00%
2012-11-26 0 0.300 0.300 0.310 0.300 0.300 932,000 279,565 0.3000 2.292 2.292 2.368 2.292 2.292 122,003 2.2915 0.00%
2012-11-23 0 0.300 0.295 0.305 0.295 0.300 252,000 74,950 0.2974 2.292 2.254 2.330 2.254 2.292 32,988 2.2720 1.69%
2012-11-22 0 0.295 0.295 0.310 0.295 0.300 387,000 115,410 0.2982 2.254 2.254 2.368 2.254 2.292 50,660 2.2781 -1.67%
2012-11-21 0 0.300 0.300 0.305 0.300 0.300 316,000 94,780 0.2999 2.292 2.292 2.330 2.292 2.292 41,366 2.2913 0.00%
2012-11-20 0 0.300 0.300 0.305 0.300 0.300 235,000 70,500 0.3000 2.292 2.292 2.330 2.292 2.292 30,763 2.2917 0.00%
2012-11-19 0 0.300 0.295 0.305 0.295 0.300 179,000 53,270 0.2976 2.292 2.254 2.330 2.254 2.292 23,432 2.2734 0.00%
2012-11-16 0 0.300 0.295 0.305 0.295 0.300 315,000 94,300 0.2994 2.292 2.254 2.330 2.254 2.292 41,235 2.2869 0.00%
2012-11-15 0 0.300 0.300 0.305 0.300 0.300 160,000 48,000 0.3000 2.292 2.292 2.330 2.292 2.292 20,945 2.2917 0.00%
2012-11-14 0 0.300 0.295 0.305 0.295 0.300 295,000 88,400 0.2997 2.292 2.254 2.330 2.254 2.292 38,617 2.2892 0.00%
2012-11-13 0 0.300 0.300 0.305 0.295 0.300 757,000 226,930 0.2998 2.292 2.292 2.330 2.254 2.292 99,095 2.2900 -1.64%
2012-11-12 0 0.305 0.305 0.310 0.300 0.305 45,000 13,700 0.3044 2.330 2.330 2.368 2.292 2.330 5,891 2.3257 0.00%
2012-11-09 0 0.305 0.305 0.310 0.305 0.310 774,000 238,790 0.3085 2.330 2.330 2.368 2.330 2.368 101,320 2.3568 -1.61%
2012-11-08 0 0.310 0.310 0.315 0.305 0.310 1,060,000 328,425 0.3098 2.368 2.368 2.406 2.330 2.368 138,759 2.3669 -1.59%
2012-11-07 0 0.315 0.310 0.320 0.300 0.315 2,830,000 873,200 0.3086 2.406 2.368 2.445 2.292 2.406 370,460 2.3571 5.00%
2012-11-06 0 0.300 0.300 0.305 0.295 0.300 920,000 273,625 0.2974 2.292 2.292 2.330 2.254 2.292 120,432 2.2720 0.00%
2012-11-05 0 0.300 0.295 0.305 0.295 0.300 280,000 83,975 0.2999 2.292 2.254 2.330 2.254 2.292 36,653 2.2911 0.00%
2012-11-02 0 0.300 0.295 0.305 0.300 0.305 685,000 206,820 0.3019 2.292 2.254 2.330 2.292 2.330 89,670 2.3065 -1.64%
2012-11-01 0 0.305 0.295 0.305 0.300 0.305 355,000 107,800 0.3037 2.330 2.254 2.330 2.292 2.330 46,471 2.3197 0.00%
2012-10-31 0 0.305 0.295 0.305 0.300 0.310 700,000 213,950 0.3056 2.330 2.254 2.330 2.292 2.368 91,633 2.3349 1.67%
2012-10-30 0 0.300 0.295 0.305 0.295 0.300 585,000 174,575 0.2984 2.292 2.254 2.330 2.254 2.292 76,579 2.2797 0.00%
2012-10-29 0 0.300 0.295 0.305 0.295 0.300 202,000 60,050 0.2973 2.292 2.254 2.330 2.254 2.292 26,443 2.2709 0.00%
2012-10-26 0 0.300 0.295 0.305 0.295 0.300 495,000 148,200 0.2994 2.292 2.254 2.330 2.254 2.292 64,798 2.2871 -1.64%
2012-10-25 0 0.305 0.295 0.305 0.300 0.305 775,000 235,750 0.3042 2.330 2.254 2.330 2.292 2.330 101,451 2.3238 0.00%
2012-10-24 0 0.305 0.300 0.305 0.295 0.305 1,027,000 308,195 0.3001 2.330 2.292 2.330 2.254 2.330 134,439 2.2925 1.67%
2012-10-22 0 0.300 0.295 0.300 0.295 0.300 1,223,000 364,250 0.2978 2.292 2.254 2.292 2.254 2.292 160,096 2.2752 0.00%
2012-10-19 0 0.300 0.295 0.300 0.295 0.300 598,000 178,715 0.2989 2.292 2.254 2.292 2.254 2.292 78,281 2.2830 0.00%
2012-10-18 0 0.300 0.295 0.300 0.300 0.300 810,000 243,000 0.3000 2.292 2.254 2.292 2.292 2.292 106,033 2.2917 1.69%
2012-10-17 0 0.295 0.295 0.305 0.295 0.300 160,000 47,400 0.2963 2.254 2.254 2.330 2.254 2.292 20,945 2.2631 -1.67%
2012-10-16 0 0.300 0.290 0.300 0.295 0.300 2,004,000 595,625 0.2972 2.292 2.215 2.292 2.254 2.292 262,333 2.2705 0.00%
2012-10-15 0 0.300 0.295 0.300 0.295 0.300 372,000 111,450 0.2996 2.292 2.254 2.292 2.254 2.292 48,697 2.2887 0.00%
2012-10-12 0 0.300 0.295 0.305 0.295 0.300 1,301,000 387,455 0.2978 2.292 2.254 2.330 2.254 2.292 170,307 2.2750 0.00%
2012-10-11 0 0.300 0.295 0.305 0.295 0.300 1,280,000 381,500 0.2980 2.292 2.254 2.330 2.254 2.292 167,558 2.2768 0.00%
2012-10-10 0 0.300 0.295 0.305 0.295 0.300 590,000 176,600 0.2993 2.292 2.254 2.330 2.254 2.292 77,234 2.2866 0.00%
2012-10-09 0 0.300 0.295 0.300 0.290 0.300 200,000 59,000 0.2950 2.292 2.254 2.292 2.215 2.292 26,181 2.2535 0.00%
2012-10-08 0 0.300 0.295 0.305 0.290 0.300 1,050,000 314,050 0.2991 2.292 2.254 2.330 2.215 2.292 137,450 2.2848 0.00%
2012-10-05 0 0.300 0.290 0.300 0.290 0.300 2,365,000 697,700 0.2950 2.292 2.215 2.292 2.215 2.292 309,590 2.2536 1.69%
2012-10-04 0 0.295 0.295 0.305 0.295 0.295 45,000 13,275 0.2950 2.254 2.254 2.330 2.254 2.254 5,891 2.2535 -1.67%
2012-10-03 0 0.300 0.300 0.305 0.300 0.310 130,000 39,100 0.3008 2.292 2.292 2.330 2.292 2.368 17,018 2.2976 -3.23%
2012-09-28 0 0.310 0.305 0.310 0.305 0.310 852,000 262,645 0.3083 2.368 2.330 2.368 2.330 2.368 111,531 2.3549 3.33%
2012-09-27 0 0.300 0.295 0.305 0.295 0.305 1,020,000 310,525 0.3044 2.292 2.254 2.330 2.254 2.330 133,523 2.3256 -1.64%
2012-09-26 0 0.305 0.295 0.305 0.295 0.305 1,582,000 475,965 0.3009 2.330 2.254 2.330 2.254 2.330 207,091 2.2983 0.00%
2012-09-25 0 0.305 0.300 0.305 0.300 0.305 675,000 205,075 0.3038 2.330 2.292 2.330 2.292 2.330 88,361 2.3209 1.67%
2012-09-24 0 0.300 0.300 0.305 0.300 0.300 104,000 31,135 0.2994 2.292 2.292 2.330 2.292 2.292 13,614 2.2870 -1.64%
2012-09-21 0 0.305 0.300 0.305 0.300 0.310 840,000 257,125 0.3061 2.330 2.292 2.330 2.292 2.368 109,960 2.3384 1.67%
2012-09-20 0 0.300 0.300 0.305 0.300 0.310 368,000 113,145 0.3075 2.292 2.292 2.330 2.292 2.368 48,173 2.3487 -3.23%
2012-09-19 0 0.310 0.300 0.310 0.300 0.310 1,015,000 310,625 0.3060 2.368 2.292 2.368 2.292 2.368 132,868 2.3378 1.64%
2012-09-18 0 0.305 0.300 0.305 0.300 0.305 702,000 213,630 0.3043 2.330 2.292 2.330 2.292 2.330 91,895 2.3247 0.00%
2012-09-17 0 0.305 0.295 0.305 0.300 0.310 1,199,000 364,205 0.3038 2.330 2.254 2.330 2.292 2.368 156,955 2.3204 0.00%
2012-09-14 0 0.305 0.300 0.305 0.295 0.305 570,000 172,750 0.3031 2.330 2.292 2.330 2.254 2.330 74,616 2.3152 0.00%
2012-09-13 0 0.305 0.300 0.305 0.300 0.305 206,000 61,880 0.3004 2.330 2.292 2.330 2.292 2.330 26,966 2.2947 0.00%
2012-09-12 0 0.305 0.295 0.305 0.295 0.305 3,195,000 953,275 0.2984 2.330 2.254 2.330 2.254 2.330 418,240 2.2793 1.67%
2012-09-11 0 0.300 0.295 0.305 0.300 0.305 810,000 244,250 0.3015 2.292 2.254 2.330 2.292 2.330 106,033 2.3035 0.00%
2012-09-10 0 0.300 0.295 0.305 0.295 0.300 1,121,000 335,530 0.2993 2.292 2.254 2.330 2.254 2.292 146,744 2.2865 0.00%
2012-09-07 0 0.300 0.300 0.305 0.295 0.300 1,934,000 579,370 0.2996 2.292 2.292 2.330 2.254 2.292 253,170 2.2885 0.00%
2012-09-06 0 0.300 0.300 0.305 0.295 0.300 526,000 157,675 0.2998 2.292 2.292 2.330 2.254 2.292 68,856 2.2899 0.00%
2012-09-05 0 0.300 0.295 0.305 0.295 0.300 1,465,000 438,425 0.2993 2.292 2.254 2.330 2.254 2.292 191,775 2.2861 0.00%
2012-09-04 0 0.300 0.295 0.305 0.300 0.300 250,000 75,000 0.3000 2.292 2.254 2.330 2.292 2.292 32,726 2.2917 0.00%
2012-09-03 0 0.300 0.300 0.305 0.295 0.305 542,000 162,460 0.2997 2.292 2.292 2.330 2.254 2.330 70,950 2.2898 -1.64%
2012-08-31 0 0.305 0.295 0.305 0.295 0.305 1,345,000 403,300 0.2999 2.330 2.254 2.330 2.254 2.330 176,067 2.2906 1.67%
2012-08-30 0 0.300 0.290 0.305 0.290 0.300 2,666,000 791,350 0.2968 2.292 2.215 2.330 2.215 2.292 348,992 2.2675 1.69%
2012-08-29 0 0.295 0.285 0.300 0.285 0.295 2,620,000 761,875 0.2908 2.254 2.177 2.292 2.177 2.254 342,970 2.2214 1.72%
2012-08-28 0 0.290 0.285 0.295 0.285 0.290 575,000 165,875 0.2885 2.215 2.177 2.254 2.177 2.215 75,270 2.2037 0.00%
2012-08-27 0 0.290 0.285 0.290 0.280 0.290 315,000 90,950 0.2887 2.215 2.177 2.215 2.139 2.215 41,235 2.2057 0.00%
2012-08-24 0 0.290 0.285 0.290 0.290 0.290 490,000 142,100 0.2900 2.215 2.177 2.215 2.215 2.215 64,143 2.2154 0.00%
2012-08-23 0 0.290 0.290 0.295 0.280 0.290 510,000 146,900 0.2880 2.215 2.215 2.254 2.139 2.215 66,761 2.2004 0.00%
2012-08-22 0 0.290 0.280 0.290 0.290 0.290 300,000 87,000 0.2900 2.215 2.139 2.215 2.215 2.215 39,271 2.2154 0.00%
2012-08-21 0 0.290 0.285 0.290 0.285 0.290 1,190,000 343,150 0.2884 2.215 2.177 2.215 2.177 2.215 155,777 2.2028 0.00%
2012-08-20 0 0.290 0.280 0.290 0.290 0.290 260,000 75,400 0.2900 2.215 2.139 2.215 2.215 2.215 34,035 2.2154 0.00%
2012-08-17 0 0.290 0.285 0.295 0.280 0.290 1,300,000 375,150 0.2886 2.215 2.177 2.254 2.139 2.215 170,176 2.2045 3.57%
2012-08-16 0 0.280 0.280 0.290 0.280 0.290 920,000 263,100 0.2860 2.139 2.139 2.215 2.139 2.215 120,432 2.1846 -1.75%
2012-08-15 0 0.285 0.280 0.290 0.280 0.290 511,000 147,085 0.2878 2.177 2.139 2.215 2.139 2.215 66,892 2.1988 0.00%
2012-08-14 0 0.285 0.285 0.290 0.280 0.290 2,235,000 639,475 0.2861 2.177 2.177 2.215 2.139 2.215 292,572 2.1857 -1.72%
2012-08-13 0 0.290 0.280 0.290 0.280 0.295 1,410,000 409,050 0.2901 2.215 2.139 2.215 2.139 2.254 184,576 2.2162 -1.69%
2012-08-10 0 0.295 0.285 0.295 0.280 0.295 4,306,000 1,243,545 0.2888 2.254 2.177 2.254 2.139 2.254 563,675 2.2061 -3.28%
2012-08-09 0 0.305 0.300 0.305 0.300 0.305 710,000 214,975 0.3028 2.330 2.292 2.330 2.292 2.330 92,942 2.3130 3.39%
2012-08-08 0 0.295 0.295 0.300 0.295 0.300 505,000 149,475 0.2960 2.254 2.254 2.292 2.254 2.292 66,107 2.2611 0.00%
2012-08-07 0 0.295 0.290 0.295 0.295 0.295 565,000 166,675 0.2950 2.254 2.215 2.254 2.254 2.254 73,961 2.2535 0.00%
2012-08-06 0 0.295 0.290 0.295 0.290 0.295 2,180,000 639,200 0.2932 2.254 2.215 2.254 2.215 2.254 285,372 2.2399 0.00%
2012-08-03 0 0.295 0.290 0.295 0.285 0.295 2,150,000 627,275 0.2918 2.254 2.215 2.254 2.177 2.254 281,445 2.2288 1.72%
2012-08-02 0 0.290 0.285 0.290 0.285 0.290 951,000 275,290 0.2895 2.215 2.177 2.215 2.177 2.215 124,490 2.2113 0.00%
2012-08-01 0 0.290 0.285 0.290 0.280 0.290 1,600,000 461,750 0.2886 2.215 2.177 2.215 2.139 2.215 209,447 2.2046 0.00%
2012-07-31 0 0.290 0.280 0.290 0.280 0.290 1,486,000 425,910 0.2866 2.215 2.139 2.215 2.139 2.215 194,524 2.1895 0.00%
2012-07-30 0 0.290 0.280 0.290 0.275 0.295 1,823,000 524,215 0.2876 2.215 2.139 2.215 2.101 2.254 238,639 2.1967 0.00%
2012-07-27 0 0.290 0.285 0.300 0.285 0.290 105,000 29,950 0.2852 2.215 2.177 2.292 2.177 2.215 13,745 2.1790 0.00%
2012-07-26 0 0.290 0.280 0.290 0.285 0.295 345,000 101,425 0.2940 2.215 2.139 2.215 2.177 2.254 45,162 2.2458 0.00%
2012-07-25 0 0.290 0.280 0.300 0.280 0.290 120,000 34,350 0.2863 2.215 2.139 2.292 2.139 2.215 15,709 2.1867 0.00%
2012-07-24 0 0.290 0.280 0.300 0.290 0.290 10,000 2,900 0.2900 2.215 2.139 2.292 2.215 2.215 1,309 2.2154 0.00%
2012-07-23 0 0.290 0.280 0.295 0.290 0.290 165,000 47,850 0.2900 2.215 2.139 2.254 2.215 2.215 21,599 2.2154 0.00%
2012-07-20 0 0.290 0.285 0.295 0.285 0.295 460,000 131,825 0.2866 2.215 2.177 2.254 2.177 2.254 60,216 2.1892 0.00%
2012-07-19 0 0.290 0.290 0.300 0.285 0.285 10,000 2,850 0.2850 2.215 2.215 2.292 2.177 2.177 1,309 2.1772 -1.69%
2012-07-18 0 0.295 0.285 0.300 0.285 0.305 1,210,000 352,850 0.2916 2.254 2.177 2.292 2.177 2.330 158,395 2.2277 0.00%
2012-07-17 0 0.295 0.285 0.295 0.260 0.295 1,433,000 413,045 0.2882 2.254 2.177 2.254 1.986 2.254 187,586 2.2019 1.72%
2012-07-16 0 0.290 0.285 0.290 0.290 0.290 113,000 32,700 0.2894 2.215 2.177 2.215 2.215 2.215 14,792 2.2106 0.00%
2012-07-13 0 0.290 0.290 0.295 0.290 0.305 37,000 11,065 0.2991 2.215 2.215 2.254 2.215 2.330 4,843 2.2845 -1.69%
2012-07-12 0 0.295 0.295 0.300 0.290 0.295 720,000 212,350 0.2949 2.254 2.254 2.292 2.215 2.254 94,251 2.2530 0.00%
2012-07-11 0 0.295 0.290 0.300 0.295 0.305 715,000 212,050 0.2966 2.254 2.215 2.292 2.254 2.330 93,597 2.2656 -1.67%
2012-07-10 0 0.300 0.285 0.300 0.280 0.300 1,261,000 369,890 0.2933 2.292 2.177 2.292 2.139 2.292 165,071 2.2408 0.00%
2012-07-09 0 0.300 0.290 0.300 0.290 0.300 15,000 4,400 0.2933 2.292 2.215 2.292 2.215 2.292 1,964 2.2408 0.00%
2012-07-06 0 0.300 0.300 0.305 0.295 0.295 20,000 5,900 0.2950 2.292 2.292 2.330 2.254 2.254 2,618 2.2535 -1.64%
2012-07-05 0 0.305 0.300 0.305 0.290 0.305 570,000 169,075 0.2966 2.330 2.292 2.330 2.215 2.330 74,616 2.2659 0.00%
2012-07-04 0 0.305 0.295 0.305 0.290 0.310 1,700,000 510,625 0.3004 2.330 2.254 2.330 2.215 2.368 222,538 2.2946 5.17%
2012-07-03 0 0.290 0.290 0.295 0.250 0.290 3,085,000 853,220 0.2766 2.215 2.215 2.254 1.910 2.215 403,841 2.1128 5.89%
2012-06-29 0 0.280 0.275 0.285 0.260 0.285 911,800 252,236 0.2766 2.092 2.055 2.129 1.943 2.129 122,036 2.0669 7.69%
2012-06-28 0 0.260 0.260 0.270 0.260 0.285 2,950,000 816,900 0.2769 1.943 1.943 2.017 1.943 2.129 394,831 2.0690 -8.77%
2012-06-27 0 0.285 0.285 0.290 0.285 0.295 1,036,000 297,295 0.2870 2.129 2.129 2.167 2.129 2.204 138,659 2.1441 -3.39%
2012-06-26 0 0.295 0.295 0.300 0.295 0.295 30,000 8,850 0.2950 2.204 2.204 2.241 2.204 2.204 4,015 2.2041 0.00%
2012-06-25 0 0.295 0.295 0.300 0.295 0.295 1,505,000 443,975 0.2950 2.204 2.204 2.241 2.204 2.204 201,431 2.2041 0.00%
2012-06-22 0 0.295 0.290 0.295 0.295 0.295 309,000 91,075 0.2947 2.204 2.167 2.204 2.204 2.204 41,357 2.2022 -1.67%
2012-06-21 0 0.300 0.295 0.305 0.290 0.300 1,522,000 446,625 0.2934 2.241 2.204 2.279 2.167 2.241 203,706 2.1925 -3.23%
2012-06-20 0 0.310 0.295 0.310 0.300 0.310 961,000 291,280 0.3031 2.316 2.204 2.316 2.241 2.316 128,621 2.2646 1.64%
2012-06-19 0 0.305 0.295 0.305 0.300 0.305 130,000 39,150 0.3012 2.279 2.204 2.279 2.241 2.279 17,399 2.2501 1.67%
2012-06-18 0 0.300 0.300 0.305 0.290 0.300 3,420,000 998,825 0.2921 2.241 2.241 2.279 2.167 2.241 457,736 2.1821 3.45%
2012-06-15 0 0.290 0.285 0.290 0.290 0.305 4,365,000 1,281,025 0.2935 2.167 2.129 2.167 2.167 2.279 584,216 2.1927 -3.33%
2012-06-14 0 0.300 0.295 0.300 0.295 0.305 2,827,000 856,920 0.3031 2.241 2.204 2.241 2.204 2.279 378,369 2.2648 -3.23%
2012-06-13 0 0.310 0.310 0.320 0.305 0.310 1,070,000 327,200 0.3058 2.316 2.316 2.391 2.279 2.316 143,210 2.2848 0.00%
2012-06-12 0 0.310 0.310 0.320 0.310 0.320 1,368,000 430,225 0.3145 2.316 2.316 2.391 2.316 2.391 183,095 2.3497 0.00%
2012-06-11 0 0.310 0.310 0.320 0.310 0.320 1,195,000 374,450 0.3133 2.316 2.316 2.391 2.316 2.391 159,940 2.3412 -4.62%
2012-06-08 0 0.325 0.325 0.335 0.325 0.335 2,527,039 833,743 0.3299 2.428 2.428 2.503 2.428 2.503 338,222 2.4651 -4.41%
2012-06-07 0 0.340 0.335 0.340 0.335 0.340 1,518,000 515,060 0.3393 2.540 2.503 2.540 2.503 2.540 203,171 2.5351 3.03%
2012-06-06 0 0.330 0.330 0.340 0.330 0.340 426,000 142,460 0.3344 2.466 2.466 2.540 2.466 2.540 57,016 2.4986 0.00%
2012-06-05 0 0.330 0.330 0.335 0.325 0.345 527,000 176,575 0.3351 2.466 2.466 2.503 2.428 2.578 70,534 2.5034 -1.49%
2012-06-04 0 0.335 0.335 0.345 0.330 0.350 3,836,000 1,302,780 0.3396 2.503 2.503 2.578 2.466 2.615 513,414 2.5375 -4.29%
2012-06-01 0 0.350 0.350 0.355 0.350 0.360 10,299,280 3,692,333 0.3585 2.615 2.615 2.652 2.615 2.690 1,378,466 2.6786 -1.41%
2012-05-31 0 0.355 0.340 0.355 0.335 0.355 25,165,000 8,838,750 0.3512 2.652 2.540 2.652 2.503 2.652 3,368,110 2.6242 0.00%
2012-05-30 0 0.355 0.345 0.355 0.345 0.355 5,111,000 1,793,755 0.3510 2.652 2.578 2.652 2.578 2.652 684,062 2.6222 0.00%
2012-05-29 0 0.355 0.350 0.360 0.350 0.355 884,000 313,460 0.3546 2.652 2.615 2.690 2.615 2.652 118,315 2.6494 -1.39%
2012-05-28 0 0.360 0.350 0.360 0.350 0.360 4,556,000 1,618,560 0.3553 2.690 2.615 2.690 2.615 2.690 609,780 2.6543 1.41%
2012-05-25 0 0.355 0.355 0.360 0.350 0.360 21,727,999 7,766,854 0.3575 2.652 2.652 2.690 2.615 2.690 2,908,098 2.6708 0.00%
2012-05-24 0 0.355 0.350 0.360 0.350 0.360 3,715,000 1,317,075 0.3545 2.652 2.615 2.690 2.615 2.690 497,219 2.6489 0.00%
2012-05-23 0 0.355 0.355 0.360 0.350 0.355 15,726,000 5,551,155 0.3530 2.652 2.652 2.690 2.615 2.652 2,104,784 2.6374 0.00%
2012-05-22 0 0.355 0.350 0.360 0.350 0.360 11,526,000 4,078,110 0.3538 2.652 2.615 2.690 2.615 2.690 1,542,652 2.6436 0.00%
2012-05-21 0 0.355 0.350 0.355 0.340 0.360 10,671,000 3,758,195 0.3522 2.652 2.615 2.652 2.540 2.690 1,428,218 2.6314 2.90%
2012-05-18 0 0.345 0.345 0.350 0.340 0.345 2,895,000 996,140 0.3441 2.578 2.578 2.615 2.540 2.578 387,470 2.5709 -1.43%
2012-05-17 0 0.350 0.345 0.360 0.345 0.355 1,264,000 441,545 0.3493 2.615 2.578 2.690 2.578 2.652 169,175 2.6100 0.00%
2012-05-16 0 0.350 0.345 0.350 0.340 0.350 4,985,000 1,716,200 0.3443 2.615 2.578 2.615 2.540 2.615 667,198 2.5723 0.00%
2012-05-15 0 0.350 0.345 0.355 0.325 0.355 5,894,000 2,009,705 0.3410 2.615 2.578 2.652 2.428 2.652 788,859 2.5476 2.94%
2012-05-14 0 0.340 0.335 0.345 0.335 0.360 3,940,000 1,379,600 0.3502 2.540 2.503 2.578 2.503 2.690 527,334 2.6162 -5.56%
2012-05-11 0 0.360 0.360 0.365 0.360 0.370 8,725,000 3,185,750 0.3651 2.690 2.690 2.727 2.690 2.764 1,167,763 2.7281 -2.70%
2012-05-10 0 0.370 0.360 0.365 0.360 0.370 12,450,000 4,545,800 0.3651 2.764 2.690 2.727 2.690 2.764 1,666,321 2.7280 2.78%
2012-05-09 0 0.360 0.360 0.365 0.350 0.360 2,757,000 987,360 0.3581 2.690 2.690 2.727 2.615 2.690 369,000 2.6758 0.00%
2012-05-08 0 0.360 0.360 0.365 0.350 0.360 3,010,000 1,079,025 0.3585 2.690 2.690 2.727 2.615 2.690 402,862 2.6784 2.86%
2012-05-07 0 0.350 0.350 0.355 0.345 0.360 995,000 350,600 0.3524 2.615 2.615 2.652 2.578 2.690 133,172 2.6327 -4.11%
2012-05-04 0 0.365 0.365 0.370 0.365 0.370 10,342,000 3,778,140 0.3653 2.727 2.727 2.764 2.727 2.764 1,384,184 2.7295 -1.35%
2012-05-03 0 0.370 0.365 0.370 0.365 0.370 6,116,000 2,232,965 0.3651 2.764 2.727 2.764 2.727 2.764 818,572 2.7279 1.37%
2012-05-02 0 0.365 0.365 0.370 0.365 0.380 6,355,000 2,339,075 0.3681 2.727 2.727 2.764 2.727 2.839 850,560 2.7500 -1.35%
2012-04-30 0 0.370 0.370 0.375 0.365 0.375 2,627,000 973,555 0.3706 2.764 2.764 2.802 2.727 2.802 351,600 2.7689 0.00%
2012-04-27 0 0.370 0.365 0.370 0.360 0.370 3,017,000 1,103,640 0.3658 2.764 2.727 2.764 2.690 2.764 403,798 2.7331 1.37%
2012-04-26 0 0.365 0.365 0.370 0.360 0.370 5,909,000 2,158,380 0.3653 2.727 2.727 2.764 2.690 2.764 790,867 2.7291 -1.35%
2012-04-25 0 0.370 0.365 0.370 0.360 0.375 10,985,000 4,012,575 0.3653 2.764 2.727 2.764 2.690 2.802 1,470,244 2.7292 2.78%
2012-04-24 0 0.360 0.360 0.365 0.350 0.365 10,009,000 3,599,210 0.3596 2.690 2.690 2.727 2.615 2.727 1,339,615 2.6867 0.00%
2012-04-23 0 0.360 0.355 0.360 0.350 0.360 5,960,000 2,121,200 0.3559 2.690 2.652 2.690 2.615 2.690 797,693 2.6592 1.41%
2012-04-20 0 0.355 0.345 0.355 0.340 0.355 7,750,000 2,710,100 0.3497 2.652 2.578 2.652 2.540 2.652 1,037,268 2.6127 2.90%
2012-04-19 0 0.345 0.340 0.345 0.330 0.345 5,684,000 1,939,935 0.3413 2.578 2.540 2.578 2.466 2.578 760,752 2.5500 1.47%
2012-04-18 0 0.340 0.330 0.340 0.325 0.340 6,033,000 2,003,730 0.3321 2.540 2.466 2.540 2.428 2.540 807,463 2.4815 3.03%
2012-04-17 0 0.330 0.325 0.330 0.320 0.330 4,985,000 1,619,650 0.3249 2.466 2.428 2.466 2.391 2.466 667,198 2.4275 0.00%
2012-04-16 0 0.330 0.320 0.330 0.320 0.330 2,756,000 892,825 0.3240 2.466 2.391 2.466 2.391 2.466 368,866 2.4205 1.54%
2012-04-13 0 0.325 0.320 0.325 0.315 0.325 2,289,000 740,400 0.3235 2.428 2.391 2.428 2.354 2.428 306,362 2.4167 3.17%
2012-04-12 0 0.315 0.315 0.320 0.310 0.315 3,185,000 1,001,375 0.3144 2.354 2.354 2.391 2.316 2.354 426,284 2.3491 1.61%
2012-04-11 0 0.310 0.305 0.310 0.305 0.315 2,040,000 632,275 0.3099 2.316 2.279 2.316 2.279 2.354 273,036 2.3157 0.00%
2012-04-10 0 0.310 0.310 0.315 0.305 0.310 7,310,000 2,232,100 0.3053 2.316 2.316 2.354 2.279 2.316 978,378 2.2814 0.00%
2012-04-05 0 0.310 0.305 0.310 0.305 0.310 2,727,000 835,510 0.3064 2.316 2.279 2.316 2.279 2.316 364,985 2.2892 1.64%
2012-04-03 0 0.305 0.305 0.310 0.300 0.315 4,294,000 1,306,035 0.3042 2.279 2.279 2.316 2.241 2.354 574,713 2.2725 0.00%
2012-04-02 0 0.305 0.300 0.305 0.285 0.305 6,695,000 1,972,860 0.2947 2.279 2.241 2.279 2.129 2.279 896,066 2.2017 8.93%
2012-03-30 0 0.280 0.280 0.290 0.280 0.295 6,090,000 1,722,600 0.2829 2.092 2.092 2.167 2.092 2.204 815,092 2.1134 0.00%
2012-03-29 0 0.280 0.275 0.280 0.280 0.290 7,380,000 2,102,550 0.2849 2.092 2.055 2.092 2.092 2.167 987,747 2.1286 -5.08%
2012-03-28 0 0.295 0.285 0.300 0.285 0.300 3,803,000 1,104,620 0.2905 2.204 2.129 2.241 2.129 2.241 508,997 2.1702 -1.67%
2012-03-27 0 0.300 0.295 0.300 0.295 0.300 4,125,000 1,232,450 0.2988 2.241 2.204 2.241 2.204 2.241 552,094 2.2323 1.69%
2012-03-26 0 0.295 0.295 0.300 0.290 0.310 5,092,000 1,536,565 0.3018 2.204 2.204 2.241 2.167 2.316 681,519 2.2546 -6.35%
2012-03-23 0 0.315 0.310 0.315 0.305 0.315 5,355,000 1,656,775 0.3094 2.354 2.316 2.354 2.279 2.354 716,719 2.3116 -3.08%
2012-03-22 0 0.325 0.315 0.325 0.310 0.325 3,525,000 1,118,825 0.3174 2.428 2.354 2.428 2.316 2.428 471,790 2.3714 3.17%
2012-03-21 0 0.315 0.310 0.320 0.310 0.320 3,255,000 1,021,025 0.3137 2.354 2.316 2.391 2.316 2.391 435,653 2.3437 -1.56%
2012-03-20 0 0.320 0.315 0.320 0.310 0.320 2,410,000 760,500 0.3156 2.391 2.354 2.391 2.316 2.391 322,557 2.3577 0.00%
2012-03-19 0 0.320 0.315 0.325 0.315 0.325 2,550,000 813,750 0.3191 2.391 2.354 2.428 2.354 2.428 341,295 2.3843 -1.54%
2012-03-16 0 0.325 0.315 0.325 0.315 0.330 2,010,000 644,450 0.3206 2.428 2.354 2.428 2.354 2.466 269,020 2.3955 1.56%
2012-03-15 0 0.320 0.315 0.325 0.310 0.320 5,050,000 1,603,425 0.3175 2.391 2.354 2.428 2.316 2.391 675,897 2.3723 3.23%
2012-03-14 0 0.310 0.310 0.315 0.310 0.335 12,290,000 3,981,675 0.3240 2.316 2.316 2.354 2.316 2.503 1,644,906 2.4206 -6.06%
2012-03-13 0 0.330 0.325 0.330 0.305 0.350 44,640,000 14,793,800 0.3314 2.466 2.428 2.466 2.279 2.615 5,974,664 2.4761 6.45%
2012-03-12 0 0.310 0.305 0.310 0.300 0.310 5,686,000 1,748,360 0.3075 2.316 2.279 2.316 2.241 2.316 761,020 2.2974 5.08%
2012-03-09 0 0.295 0.295 0.305 0.275 0.305 5,455,000 1,615,050 0.2961 2.204 2.204 2.279 2.055 2.279 730,103 2.2121 3.51%
2012-03-08 0 0.285 0.280 0.285 0.280 0.285 830,000 233,950 0.2819 2.129 2.092 2.129 2.092 2.129 111,088 2.1060 0.00%
2012-03-07 0 0.285 0.275 0.285 0.270 0.285 1,420,000 396,675 0.2793 2.129 2.055 2.129 2.017 2.129 190,054 2.0872 0.00%
2012-03-06 0 0.285 0.280 0.285 0.270 0.285 2,135,000 589,575 0.2761 2.129 2.092 2.129 2.017 2.129 285,751 2.0633 0.00%
2012-03-05 0 0.285 0.285 0.290 0.285 0.295 710,000 206,050 0.2902 2.129 2.129 2.167 2.129 2.204 95,027 2.1683 -3.39%
2012-03-02 0 0.295 0.290 0.295 0.290 0.295 607,000 178,740 0.2945 2.204 2.167 2.204 2.167 2.204 81,242 2.2001 0.00%
2012-03-01 0 0.295 0.290 0.300 0.290 0.295 1,050,000 309,300 0.2946 2.204 2.167 2.241 2.167 2.204 140,533 2.2009 1.72%
2012-02-29 0 0.290 0.295 0.300 0.290 0.300 3,944,000 1,158,560 0.2938 2.167 2.204 2.241 2.167 2.241 527,869 2.1948 -1.69%
2012-02-28 0 0.295 0.290 0.295 0.290 0.295 2,125,000 617,900 0.2908 2.204 2.167 2.204 2.167 2.204 284,412 2.1726 1.72%
2012-02-27 0 0.290 0.280 0.290 0.280 0.290 4,420,000 1,269,590 0.2872 2.167 2.092 2.167 2.092 2.167 591,577 2.1461 1.75%
2012-02-24 0 0.285 0.275 0.285 0.275 0.285 2,193,000 616,065 0.2809 2.129 2.055 2.129 2.055 2.129 293,513 2.0989 0.00%
2012-02-23 0 0.285 0.280 0.285 0.270 0.285 4,910,000 1,370,600 0.2791 2.129 2.092 2.129 2.017 2.129 657,160 2.0856 3.64%
2012-02-22 0 0.275 0.270 0.275 0.265 0.285 6,609,000 1,796,785 0.2719 2.055 2.017 2.055 1.980 2.129 884,555 2.0313 10.00%
2012-02-21 0 0.250 0.255 0.260 0.250 0.265 29,291,000 7,575,360 0.2586 1.868 1.905 1.943 1.868 1.980 3,920,338 1.9323 -1.96%
2012-02-20 0 0.255 0.255 0.260 0.250 0.260 4,195,000 1,062,300 0.2532 1.905 1.905 1.943 1.868 1.943 561,463 1.8920 2.00%
2012-02-17 0 0.250 0.246 0.250 0.245 0.250 1,060,000 261,610 0.2468 1.868 1.838 1.868 1.831 1.868 141,872 1.8440 1.21%
2012-02-16 0 0.247 0.243 0.247 0.242 0.249 1,655,000 405,795 0.2452 1.845 1.816 1.845 1.808 1.860 221,507 1.8320 -1.20%
2012-02-15 0 0.250 0.246 0.250 0.245 0.250 2,141,000 532,796 0.2489 1.868 1.838 1.868 1.831 1.868 286,554 1.8593 0.00%
2012-02-14 0 0.250 0.246 0.255 0.246 0.250 1,455,000 363,640 0.2499 1.868 1.838 1.905 1.838 1.868 194,739 1.8673 0.00%
2012-02-13 0 0.250 0.245 0.250 0.245 0.250 844,000 210,300 0.2492 1.868 1.831 1.868 1.831 1.868 112,962 1.8617 0.00%
2012-02-10 0 0.250 0.245 0.250 0.245 0.250 2,670,000 665,700 0.2493 1.868 1.831 1.868 1.831 1.868 357,356 1.8629 0.00%
2012-02-09 0 0.250 0.246 0.249 0.245 0.255 6,349,000 1,585,180 0.2497 1.868 1.838 1.860 1.831 1.905 849,757 1.8655 0.00%
2012-02-08 0 0.250 0.250 0.255 0.232 0.250 9,295,000 2,213,150 0.2381 1.868 1.868 1.905 1.733 1.868 1,244,053 1.7790 2.46%
2012-02-07 0 0.244 0.244 0.249 0.244 0.255 1,650,000 410,500 0.2488 1.823 1.823 1.860 1.823 1.905 220,838 1.8588 -4.31%
2012-02-06 0 0.255 0.250 0.255 0.250 0.255 2,117,000 537,935 0.2541 1.905 1.868 1.905 1.868 1.905 283,341 1.8985 -1.92%
2012-02-03 0 0.260 0.250 0.260 0.250 0.260 1,676,000 426,705 0.2546 1.943 1.868 1.943 1.868 1.943 224,318 1.9022 0.00%
2012-02-02 0 0.260 0.255 0.260 0.240 0.260 2,759,000 711,675 0.2579 1.943 1.905 1.943 1.793 1.943 369,267 1.9273 1.96%
2012-02-01 0 0.255 0.250 0.255 0.250 0.260 1,905,000 488,625 0.2565 1.905 1.868 1.905 1.868 1.943 254,967 1.9164 -3.77%
2012-01-31 0 0.265 0.260 0.270 0.260 0.270 1,291,000 345,465 0.2676 1.980 1.943 2.017 1.943 2.017 172,789 1.9993 -1.85%
2012-01-30 0 0.270 0.270 0.275 0.250 0.275 1,605,000 439,625 0.2739 2.017 2.017 2.055 1.868 2.055 214,815 2.0465 -1.82%
2012-01-27 0 0.275 0.270 0.275 0.250 0.275 4,300,000 1,135,925 0.2642 2.055 2.017 2.055 1.868 2.055 575,516 1.9737 7.84%
2012-01-26 0 0.255 0.255 0.260 0.250 0.265 2,550,000 643,175 0.2522 1.905 1.905 1.943 1.868 1.980 341,295 1.8845 0.00%
2012-01-20 0 0.255 0.250 0.260 0.242 0.255 5,107,000 1,273,674 0.2494 1.905 1.868 1.943 1.808 1.905 683,526 1.8634 2.41%
2012-01-19 0 0.249 0.245 0.249 0.239 0.249 11,908,000 2,927,329 0.2458 1.860 1.831 1.860 1.786 1.860 1,593,779 1.8367 4.18%
2012-01-18 0 0.239 0.235 0.239 0.234 0.239 4,595,000 1,086,240 0.2364 1.786 1.756 1.786 1.748 1.786 615,000 1.7662 2.58%
2012-01-17 0 0.233 0.233 0.236 0.215 0.235 7,795,000 1,771,850 0.2273 1.741 1.741 1.763 1.606 1.756 1,043,291 1.6983 6.39%
2012-01-16 0 0.219 0.219 0.221 0.217 0.220 3,470,000 758,175 0.2185 1.636 1.636 1.651 1.621 1.644 464,428 1.6325 0.46%
2012-01-13 0 0.218 0.218 0.219 0.214 0.218 4,115,000 890,981 0.2165 1.629 1.629 1.636 1.599 1.629 550,756 1.6177 3.81%
2012-01-12 0 0.210 0.210 0.214 0.210 0.212 946,000 199,182 0.2106 1.569 1.569 1.599 1.569 1.584 126,614 1.5731 -0.47%
2012-01-11 0 0.211 0.211 0.215 0.210 0.225 1,070,000 232,700 0.2175 1.576 1.576 1.606 1.569 1.681 143,210 1.6249 -3.21%
2012-01-10 0 0.218 0.213 0.218 0.207 0.219 2,545,000 550,445 0.2163 1.629 1.591 1.629 1.547 1.636 340,625 1.6160 1.40%
2012-01-09 0 0.215 0.210 0.215 0.213 0.215 363,000 77,340 0.2131 1.606 1.569 1.606 1.591 1.606 48,584 1.5919 1.42%
2012-01-06 0 0.212 0.212 0.224 0.207 0.212 472,000 98,954 0.2096 1.584 1.584 1.674 1.547 1.584 63,173 1.5664 0.00%
2012-01-05 0 0.212 0.212 0.223 0.212 0.220 195,000 42,155 0.2162 1.584 1.584 1.666 1.584 1.644 26,099 1.6152 -3.64%
2012-01-04 0 0.220 0.220 0.224 0.218 0.228 447,000 98,495 0.2203 1.644 1.644 1.674 1.629 1.704 59,827 1.6463 -3.93%
2012-01-03 0 0.229 0.228 0.229 0.225 0.229 490,000 110,520 0.2256 1.711 1.704 1.711 1.681 1.711 65,582 1.6852 0.44%
2011-12-30 0 0.228 0.226 0.228 0.225 0.230 105,000 23,650 0.2252 1.704 1.689 1.704 1.681 1.718 14,053 1.6829 -2.98%
2011-12-29 0 0.235 0.218 0.235 0.230 0.235 14,000 3,155 0.2254 1.756 1.629 1.756 1.718 1.756 1,874 1.6838 2.17%
2011-12-28 0 0.230 0.225 0.235 0.211 0.235 283,000 62,842 0.2221 1.718 1.681 1.756 1.576 1.756 37,877 1.6591 4.55%
2011-12-23 0 0.220 0.220 0.223 0.220 0.223 165,000 36,350 0.2203 1.644 1.644 1.666 1.644 1.666 22,084 1.6460 -1.35%
2011-12-22 0 0.223 0.221 0.223 0.220 0.223 115,000 25,330 0.2203 1.666 1.651 1.666 1.644 1.666 15,392 1.6457 1.83%
2011-12-21 0 0.219 0.214 0.219 0.213 0.222 613,000 132,806 0.2166 1.636 1.599 1.636 1.591 1.659 82,045 1.6187 -0.90%
2011-12-20 0 0.221 0.219 0.221 0.220 0.225 2,180,000 481,080 0.2207 1.651 1.636 1.651 1.644 1.681 291,773 1.6488 -1.34%
2011-12-19 0 0.224 0.223 0.224 0.221 0.224 902,000 199,539 0.2212 1.674 1.666 1.674 1.651 1.674 120,725 1.6528 -2.18%
2011-12-16 0 0.229 0.223 0.229 0.224 0.238 1,567,000 354,110 0.2260 1.711 1.666 1.711 1.674 1.778 209,729 1.6884 0.00%
2011-12-15 0 0.229 0.229 0.235 0.228 0.235 535,000 122,960 0.2298 1.711 1.711 1.756 1.704 1.756 71,605 1.7172 -2.97%
2011-12-14 0 0.236 0.236 0.239 0.236 0.236 506,000 121,406 0.2399 1.763 1.763 1.786 1.763 1.763 67,724 1.7927 -5.60%
2011-12-13 0 0.250 0.230 0.250 0.230 0.250 182,000 42,230 0.2320 1.868 1.718 1.868 1.718 1.868 24,359 1.7336 6.84%
2011-12-12 0 0.234 0.234 0.240 0.233 0.234 401,000 93,655 0.2336 1.748 1.748 1.793 1.741 1.748 53,670 1.7450 -1.27%
2011-12-09 0 0.237 0.235 0.240 0.237 0.238 20,000 4,745 0.2373 1.771 1.756 1.793 1.771 1.778 2,677 1.7726 -1.25%
2011-12-08 0 0.240 0.240 0.245 0.234 0.245 162,000 38,909 0.2402 1.793 1.793 1.831 1.748 1.831 21,682 1.7945 -0.83%
2011-12-07 0 0.242 0.236 0.242 0.230 0.242 42,000 10,080 0.2400 1.808 1.763 1.808 1.718 1.808 5,621 1.7932 0.00%
2011-12-06 0 0.242 0.238 0.244 0.236 0.242 535,000 127,875 0.2390 1.808 1.778 1.823 1.763 1.808 71,605 1.7858 2.54%
2011-12-05 0 0.236 0.232 0.236 0.240 0.240 22,000 5,224 0.2375 1.763 1.733 1.763 1.793 1.793 2,945 1.7742 -1.67%
2011-12-02 0 0.240 0.237 0.240 0.235 0.246 200,000 47,980 0.2399 1.793 1.771 1.793 1.756 1.838 26,768 1.7924 -3.61%
2011-12-01 0 0.249 0.240 0.245 0.249 0.250 415,000 103,430 0.2492 1.860 1.793 1.831 1.860 1.868 55,544 1.8621 6.87%
2011-11-30 0 0.233 0.233 0.244 0.231 0.255 2,125,000 517,515 0.2435 1.741 1.741 1.823 1.726 1.905 284,412 1.8196 -2.51%
2011-11-29 0 0.239 0.225 0.239 0.230 0.239 1,210,000 279,705 0.2312 1.786 1.681 1.786 1.718 1.786 161,948 1.7271 3.91%
2011-11-28 0 0.230 0.230 0.240 0.230 0.239 305,000 72,695 0.2383 1.718 1.718 1.793 1.718 1.786 40,822 1.7808 -2.13%
2011-11-25 0 0.235 0.226 0.235 0.235 0.235 50,000 11,750 0.2350 1.756 1.689 1.756 1.756 1.756 6,692 1.7558 4.44%
2011-11-24 0 0.225 0.223 0.235 0.221 0.235 215,000 49,340 0.2295 1.681 1.666 1.756 1.651 1.756 28,776 1.7146 -3.02%
2011-11-23 0 0.232 0.228 0.232 0.222 0.232 400,000 90,830 0.2271 1.733 1.704 1.733 1.659 1.733 53,536 1.6966 0.87%
2011-11-22 0 0.230 0.230 0.235 0.228 0.230 2,301,000 526,900 0.2290 1.718 1.718 1.756 1.704 1.718 307,968 1.7109 0.00%
2011-11-21 0 0.230 0.230 0.235 0.228 0.230 361,000 82,785 0.2293 1.718 1.718 1.756 1.704 1.718 48,317 1.7134 -2.95%
2011-11-18 0 0.237 0.233 0.237 0.230 0.238 926,000 216,350 0.2336 1.771 1.741 1.771 1.718 1.778 123,937 1.7456 -0.42%
2011-11-17 0 0.238 0.233 0.239 0.230 0.244 2,510,000 594,385 0.2368 1.778 1.741 1.786 1.718 1.823 335,941 1.7693 -2.46%
2011-11-16 0 0.244 0.240 0.244 0.240 0.245 1,252,000 304,600 0.2433 1.823 1.793 1.823 1.793 1.831 167,569 1.8178 -0.41%
2011-11-15 0 0.245 0.245 0.255 0.245 0.255 331,000 81,385 0.2459 1.831 1.831 1.905 1.831 1.905 44,301 1.8371 -3.92%
2011-11-14 0 0.255 0.250 0.255 0.250 0.255 260,000 66,150 0.2544 1.905 1.868 1.905 1.868 1.905 34,799 1.9009 2.00%
2011-11-11 0 0.250 0.249 0.250 0.249 0.250 950,000 236,890 0.2494 1.868 1.860 1.868 1.860 1.868 127,149 1.8631 0.00%
2011-11-10 0 0.250 0.248 0.250 0.248 0.265 1,385,000 346,760 0.2504 1.868 1.853 1.868 1.853 1.980 185,370 1.8706 -5.66%
2011-11-09 0 0.265 0.265 0.270 0.265 0.270 720,000 192,975 0.2680 1.980 1.980 2.017 1.980 2.017 96,366 2.0025 -1.85%
2011-11-08 0 0.270 0.270 0.275 0.250 0.275 4,375,000 1,175,500 0.2687 2.017 2.017 2.055 1.868 2.055 585,555 2.0075 3.85%
2011-11-07 0 0.260 0.255 0.260 0.250 0.260 867,000 219,955 0.2537 1.943 1.905 1.943 1.868 1.943 116,040 1.8955 1.96%
2011-11-04 0 0.255 0.255 0.260 0.250 0.265 3,722,000 956,425 0.2570 1.905 1.905 1.943 1.868 1.980 498,156 1.9199 -1.92%
2011-11-03 0 0.260 0.255 0.260 0.255 0.260 1,052,000 268,335 0.2551 1.943 1.905 1.943 1.905 1.943 140,801 1.9058 1.96%
2011-11-02 0 0.255 0.245 0.255 0.236 0.255 2,825,000 705,535 0.2497 1.905 1.831 1.905 1.763 1.905 378,101 1.8660 3.24%
2011-11-01 0 0.247 0.247 0.255 0.243 0.249 1,850,000 457,155 0.2471 1.845 1.845 1.905 1.816 1.860 247,606 1.8463 -0.80%
2011-10-31 0 0.249 0.245 0.250 0.245 0.250 1,080,000 268,050 0.2482 1.860 1.831 1.868 1.831 1.868 144,548 1.8544 1.63%
2011-10-28 0 0.245 0.243 0.246 0.241 0.260 1,400,000 348,730 0.2491 1.831 1.816 1.838 1.801 1.943 187,377 1.8611 -0.41%
2011-10-27 0 0.246 0.242 0.246 0.226 0.247 6,341,000 1,508,366 0.2379 1.838 1.808 1.838 1.689 1.845 848,686 1.7773 8.85%
2011-10-26 0 0.226 0.225 0.227 0.221 0.226 5,785,000 1,284,085 0.2220 1.689 1.681 1.696 1.651 1.689 774,270 1.6584 1.80%
2011-10-25 0 0.222 0.221 0.225 0.220 0.228 9,920,000 2,210,510 0.2228 1.659 1.651 1.681 1.644 1.704 1,327,703 1.6649 -1.77%
2011-10-24 0 0.226 0.225 0.228 0.226 0.233 4,290,000 981,110 0.2287 1.689 1.681 1.704 1.689 1.741 574,178 1.7087 2.26%
2011-10-21 0 0.221 0.215 0.221 0.214 0.224 1,220,000 265,780 0.2179 1.651 1.606 1.651 1.599 1.674 163,286 1.6277 -1.34%
2011-10-20 0 0.224 0.215 0.224 0.214 0.224 869,086 187,794 0.2161 1.674 1.606 1.674 1.599 1.674 116,319 1.6145 -2.18%
2011-10-19 0 0.229 0.221 0.229 0.229 0.229 50,000 11,450 0.2290 1.711 1.651 1.711 1.711 1.711 6,692 1.7110 0.00%
2011-10-18 0 0.229 0.217 0.229 0.220 0.235 7,792,000 1,790,420 0.2298 1.711 1.621 1.711 1.644 1.756 1,042,889 1.7168 0.44%
2011-10-17 0 0.228 0.226 0.228 0.226 0.230 2,880,000 660,150 0.2292 1.704 1.689 1.704 1.689 1.718 385,462 1.7126 -0.44%
2011-10-14 0 0.229 0.225 0.230 0.224 0.230 4,380,000 988,815 0.2258 1.711 1.681 1.718 1.674 1.718 586,224 1.6868 -0.43%
2011-10-13 0 0.230 0.229 0.230 0.227 0.230 13,420,000 3,085,655 0.2299 1.718 1.711 1.718 1.696 1.718 1,796,147 1.7179 0.00%
2011-10-12 0 0.230 0.229 0.230 0.229 0.234 3,255,000 750,000 0.2304 1.718 1.711 1.718 1.711 1.748 435,653 1.7216 0.44%
2011-10-11 0 0.229 0.227 0.229 0.225 0.232 4,635,000 1,065,175 0.2298 1.711 1.696 1.711 1.681 1.733 620,353 1.7170 -0.43%
2011-10-10 0 0.230 0.226 0.234 0.220 0.230 1,505,000 346,100 0.2300 1.718 1.689 1.748 1.644 1.718 201,431 1.7182 0.00%
2011-10-07 0 0.230 0.225 0.230 0.225 0.230 5,740,000 1,314,810 0.2291 1.718 1.681 1.718 1.681 1.718 768,248 1.7114 0.00%
2011-10-06 0 0.230 0.226 0.230 0.225 0.231 3,855,000 886,675 0.2300 1.718 1.689 1.718 1.681 1.726 515,957 1.7185 0.00%
2011-10-04 0 0.230 0.223 0.230 0.218 0.238 2,084,000 481,155 0.2309 1.718 1.666 1.718 1.629 1.778 278,925 1.7250 0.00%
2011-10-03 0 0.230 0.217 0.235 0.213 0.230 2,150,000 490,275 0.2280 1.718 1.621 1.756 1.591 1.718 287,758 1.7038 -2.95%
2011-09-30 0 0.237 0.232 0.237 0.230 0.240 1,970,000 464,885 0.2360 1.771 1.733 1.771 1.718 1.793 263,667 1.7632 -0.84%
2011-09-28 0 0.239 0.235 0.239 0.231 0.241 2,437,000 584,055 0.2397 1.786 1.756 1.786 1.726 1.801 326,171 1.7906 0.42%
2011-09-27 0 0.238 0.232 0.238 0.227 0.238 21,734,000 5,013,230 0.2307 1.778 1.733 1.778 1.696 1.778 2,908,901 1.7234 2.15%
2011-09-26 0 0.233 0.227 0.233 0.225 0.239 4,420,000 1,021,700 0.2312 1.741 1.696 1.741 1.681 1.786 591,577 1.7271 -2.51%
2011-09-23 0 0.239 0.225 0.239 0.220 0.239 1,228,000 277,355 0.2259 1.786 1.681 1.786 1.644 1.786 164,357 1.6875 3.91%
2011-09-22 0 0.230 0.222 0.232 0.221 0.236 860,000 195,630 0.2275 1.718 1.659 1.733 1.651 1.763 115,103 1.6996 -2.95%
2011-09-21 0 0.237 0.236 0.237 0.237 0.244 5,510,000 1,320,020 0.2396 1.771 1.763 1.771 1.771 1.823 737,464 1.7899 -2.87%
2011-09-20 0 0.244 0.244 0.245 0.242 0.250 4,680,000 1,144,320 0.2445 1.823 1.823 1.831 1.808 1.868 626,376 1.8269 -4.31%
2011-09-19 0 0.255 0.250 0.255 0.248 0.260 752,000 188,870 0.2512 1.905 1.868 1.905 1.853 1.943 100,648 1.8765 0.00%
2011-09-16 0 0.255 0.255 0.260 0.250 0.265 2,935,000 759,300 0.2587 1.905 1.905 1.943 1.868 1.980 392,823 1.9329 -1.92%
2011-09-15 0 0.260 0.255 0.260 0.255 0.265 1,485,000 387,875 0.2612 1.943 1.905 1.943 1.905 1.980 198,754 1.9515 0.00%
2011-09-14 0 0.260 0.250 0.260 0.246 0.260 3,315,000 848,470 0.2559 1.943 1.868 1.943 1.838 1.943 443,683 1.9123 4.00%
2011-09-12 0 0.250 0.246 0.255 0.246 0.260 1,370,000 344,780 0.2517 1.868 1.838 1.905 1.838 1.943 183,362 1.8803 -3.85%
2011-09-09 0 0.260 0.255 0.260 0.250 0.260 490,000 126,825 0.2588 1.943 1.905 1.943 1.868 1.943 65,582 1.9338 0.00%
2011-09-08 0 0.260 0.255 0.260 0.255 0.260 860,000 223,025 0.2593 1.943 1.905 1.943 1.905 1.943 115,103 1.9376 0.00%
2011-09-07 0 0.260 0.260 0.265 0.255 0.260 617,000 160,330 0.2599 1.943 1.943 1.980 1.905 1.943 82,580 1.9415 0.00%
2011-09-06 0 0.260 0.255 0.260 0.250 0.260 2,305,000 579,175 0.2513 1.943 1.905 1.943 1.868 1.943 308,504 1.8774 0.00%
2011-09-05 0 0.260 0.255 0.260 0.260 0.280 3,390,000 894,825 0.2640 1.943 1.905 1.943 1.943 2.092 453,721 1.9722 -7.14%
2011-09-02 0 0.280 0.270 0.280 0.280 0.280 200,000 56,000 0.2800 2.092 2.017 2.092 2.092 2.092 26,768 2.0920 1.82%
2011-09-01 0 0.275 0.275 0.280 0.270 0.285 1,100,000 300,775 0.2734 2.055 2.055 2.092 2.017 2.129 147,225 2.0430 -1.79%
2011-08-31 0 0.280 0.275 0.280 0.270 0.285 1,225,000 336,850 0.2750 2.092 2.055 2.092 2.017 2.129 163,955 2.0545 0.00%
2011-08-30 0 0.280 0.270 0.280 0.265 0.280 1,750,000 480,950 0.2748 2.092 2.017 2.092 1.980 2.092 234,222 2.0534 7.69%
2011-08-29 0 0.260 0.260 0.270 0.260 0.260 4,315,000 1,122,000 0.2600 1.943 1.943 2.017 1.943 1.943 577,524 1.9428 0.00%
2011-08-26 0 0.260 0.260 0.270 0.260 0.270 85,000 22,400 0.2635 1.943 1.943 2.017 1.943 2.017 11,376 1.9690 -3.70%
2011-08-25 0 0.270 0.265 0.270 0.265 0.270 421,000 112,845 0.2680 2.017 1.980 2.017 1.980 2.017 56,347 2.0027 3.85%
2011-08-24 0 0.260 0.260 0.265 0.260 0.265 1,087,000 283,880 0.2612 1.943 1.943 1.980 1.943 1.980 145,485 1.9513 -1.89%
2011-08-23 0 0.265 0.260 0.270 0.260 0.270 1,481,000 388,100 0.2621 1.980 1.943 2.017 1.943 2.017 198,219 1.9579 -3.64%
2011-08-22 0 0.275 0.275 0.280 0.260 0.280 1,385,000 375,650 0.2712 2.055 2.055 2.092 1.943 2.092 185,370 2.0265 0.00%
2011-08-19 0 0.275 0.270 0.275 0.270 0.280 776,000 216,075 0.2784 2.055 2.017 2.055 2.017 2.092 103,861 2.0804 -1.79%
2011-08-18 0 0.280 0.280 0.285 0.280 0.290 1,415,000 400,250 0.2829 2.092 2.092 2.129 2.092 2.167 189,385 2.1134 0.00%
2011-08-17 0 0.280 0.280 0.290 0.280 0.290 1,732,000 492,805 0.2845 2.092 2.092 2.167 2.092 2.167 231,813 2.1259 -3.45%
2011-08-16 0 0.290 0.280 0.290 0.280 0.295 6,235,000 1,765,300 0.2831 2.167 2.092 2.167 2.092 2.204 834,499 2.1154 -1.69%
2011-08-15 0 0.295 0.290 0.295 0.290 0.305 5,060,000 1,496,950 0.2958 2.204 2.167 2.204 2.167 2.279 677,236 2.2104 1.72%
2011-08-12 0 0.290 0.280 0.295 0.285 0.295 3,865,000 1,118,600 0.2894 2.167 2.092 2.204 2.129 2.204 517,296 2.1624 1.75%
2011-08-11 0 0.285 0.280 0.290 0.280 0.290 3,183,000 902,180 0.2834 2.129 2.092 2.167 2.092 2.167 426,016 2.1177 -1.72%
2011-08-10 0 0.290 0.285 0.290 0.285 0.300 6,066,000 1,782,845 0.2939 2.167 2.129 2.167 2.129 2.241 811,880 2.1959 0.00%
2011-08-09 0 0.290 0.290 0.295 0.285 0.300 6,085,000 1,773,925 0.2915 2.167 2.167 2.204 2.129 2.241 814,423 2.1781 -9.38%
2011-08-08 0 0.320 0.315 0.320 0.310 0.350 6,310,000 2,025,775 0.3210 2.391 2.354 2.391 2.316 2.615 844,537 2.3987 -8.57%
2011-08-05 0 0.350 0.330 0.350 0.300 0.350 7,297,000 2,436,740 0.3339 2.615 2.466 2.615 2.241 2.615 976,638 2.4950 0.00%
2011-08-04 0 0.350 0.340 0.350 0.345 0.350 1,110,000 385,100 0.3469 2.615 2.540 2.615 2.578 2.615 148,564 2.5922 0.00%
2011-08-03 0 0.350 0.340 0.350 0.340 0.350 1,735,000 603,950 0.3481 2.615 2.540 2.615 2.540 2.615 232,214 2.6008 -1.41%
2011-08-02 0 0.355 0.350 0.355 0.350 0.365 3,185,000 1,131,625 0.3553 2.652 2.615 2.652 2.615 2.727 426,284 2.6546 -4.05%
2011-08-01 0 0.370 0.350 0.370 0.345 0.370 1,200,000 433,800 0.3615 2.764 2.615 2.764 2.578 2.764 160,609 2.7010 5.71%
2011-07-29 0 0.350 0.350 0.360 0.340 0.360 3,800,000 1,340,975 0.3529 2.615 2.615 2.690 2.540 2.690 508,596 2.6366 -7.89%
2011-07-28 0 0.380 0.350 0.380 0.330 0.380 2,975,000 1,063,850 0.3576 2.839 2.615 2.839 2.466 2.839 398,177 2.6718 11.76%
2011-07-27 0 0.340 0.330 0.340 0.335 0.340 1,522,000 513,315 0.3373 2.540 2.466 2.540 2.503 2.540 203,706 2.5199 1.49%
2011-07-26 0 0.335 0.330 0.335 0.320 0.335 1,668,000 548,625 0.3289 2.503 2.466 2.503 2.391 2.503 223,247 2.4575 4.69%
2011-07-25 0 0.320 0.320 0.325 0.315 0.325 290,000 93,550 0.3226 2.391 2.391 2.428 2.354 2.428 38,814 2.4102 -3.03%
2011-07-22 0 0.330 0.320 0.330 0.315 0.330 258,000 83,125 0.3222 2.466 2.391 2.466 2.354 2.466 34,531 2.4073 0.00%
2011-07-21 0 0.330 0.330 0.335 0.315 0.330 2,135,000 690,550 0.3234 2.466 2.466 2.503 2.354 2.466 285,751 2.4166 4.76%
2011-07-20 0 0.315 0.330 0.335 0.300 0.325 5,080,000 1,539,575 0.3031 2.354 2.466 2.503 2.241 2.428 679,913 2.2644 3.28%
2011-07-19 0 0.305 0.305 0.315 0.305 0.315 750,000 229,525 0.3060 2.279 2.279 2.354 2.279 2.354 100,381 2.2865 -3.17%
2011-07-18 0 0.315 0.315 0.320 0.310 0.315 191,000 59,795 0.3131 2.354 2.354 2.391 2.316 2.354 25,564 2.3391 -1.56%
2011-07-15 0 0.320 0.310 0.320 0.320 0.320 27,000 8,580 0.3178 2.391 2.316 2.391 2.391 2.391 3,614 2.3743 1.59%
2011-07-14 0 0.315 0.315 0.320 0.315 0.320 160,000 50,950 0.3184 2.354 2.354 2.391 2.354 2.391 21,415 2.3792 -1.56%
2011-07-13 0 0.320 0.320 0.325 0.310 0.320 385,000 122,925 0.3193 2.391 2.391 2.428 2.316 2.391 51,529 2.3856 3.23%
2011-07-12 0 0.310 0.305 0.310 0.310 0.320 1,100,000 345,450 0.3140 2.316 2.279 2.316 2.316 2.391 147,225 2.3464 -3.12%
2011-07-11 0 0.320 0.320 0.325 0.320 0.325 1,274,000 409,550 0.3215 2.391 2.391 2.428 2.391 2.428 170,513 2.4019 -3.03%
2011-07-08 0 0.330 0.325 0.330 0.320 0.330 950,000 309,625 0.3259 2.466 2.428 2.466 2.391 2.466 127,149 2.4351 0.00%
2011-07-07 0 0.330 0.325 0.330 0.320 0.355 1,606,000 535,500 0.3334 2.466 2.428 2.466 2.391 2.652 214,949 2.4913 1.54%
2011-07-06 0 0.325 0.320 0.330 0.320 0.330 490,000 159,250 0.3250 2.428 2.391 2.466 2.391 2.466 65,582 2.4283 0.00%
2011-07-05 0 0.325 0.320 0.330 0.320 0.330 265,000 85,600 0.3230 2.428 2.391 2.466 2.391 2.466 35,468 2.4135 -2.99%
2011-07-04 0 0.335 0.330 0.335 0.320 0.335 560,000 184,430 0.3293 2.503 2.466 2.503 2.391 2.503 74,951 2.4607 4.69%
2011-06-30 0 0.320 0.320 0.325 0.315 0.325 6,315,000 2,021,275 0.3201 2.391 2.391 2.428 2.354 2.428 845,206 2.3915 0.00%
2011-06-29 0 0.320 0.315 0.330 0.320 0.325 1,287,000 413,750 0.3215 2.391 2.354 2.466 2.391 2.428 172,253 2.4020 0.00%
2011-06-28 0 0.320 0.315 0.325 0.315 0.320 700,000 223,000 0.3186 2.391 2.354 2.428 2.354 2.391 93,689 2.3802 0.00%
2011-06-27 0 0.320 0.315 0.330 0.320 0.330 1,671,000 537,535 0.3217 2.391 2.354 2.466 2.391 2.466 223,648 2.4035 -5.88%
2011-06-24 0 0.340 0.330 0.340 0.325 0.340 80,000 26,900 0.3363 2.540 2.466 2.540 2.428 2.540 10,707 2.5123 -2.86%
2011-06-23 0 0.350 0.320 0.360 0.310 0.360 4,111,000 1,333,275 0.3243 2.615 2.391 2.690 2.316 2.690 550,221 2.4232 9.38%
2011-06-22 0 0.320 0.320 0.325 0.320 0.330 883,000 284,900 0.3227 2.391 2.391 2.428 2.391 2.466 118,182 2.4107 -1.54%
2011-06-21 0 0.325 0.325 0.330 0.325 0.335 3,510,000 1,148,375 0.3272 2.428 2.428 2.466 2.428 2.503 469,782 2.4445 0.00%
2011-06-20 0 0.325 0.325 0.330 0.325 0.345 4,070,000 1,356,950 0.3334 2.428 2.428 2.466 2.428 2.578 544,733 2.4910 -5.80%
2011-06-17 0 0.345 0.345 0.350 0.345 0.350 1,245,000 430,800 0.3460 2.578 2.578 2.615 2.578 2.615 166,632 2.5853 -2.82%
2011-06-16 0 0.355 0.350 0.355 0.350 0.355 845,000 297,275 0.3518 2.652 2.615 2.652 2.615 2.652 113,096 2.6285 -1.39%
2011-06-15 0 0.360 0.355 0.360 0.360 0.360 4,525,000 1,629,000 0.3600 2.690 2.652 2.690 2.690 2.690 605,631 2.6898 -1.37%
2011-06-14 0 0.365 0.365 0.370 0.355 0.375 5,290,000 1,930,025 0.3648 2.727 2.727 2.764 2.652 2.802 708,019 2.7260 -2.67%
2011-06-13 0 0.375 0.370 0.375 0.370 0.385 2,591,000 977,600 0.3773 2.802 2.764 2.802 2.764 2.877 346,782 2.8191 -3.85%
2011-06-10 0 0.390 0.370 0.390 0.360 0.390 5,186,000 1,900,040 0.3664 2.914 2.764 2.914 2.690 2.914 694,100 2.7374 8.33%
2011-06-09 0 0.360 0.355 0.360 0.360 0.375 3,449,000 1,243,000 0.3604 2.690 2.652 2.690 2.690 2.802 461,618 2.6927 -4.00%
2011-06-08 0 0.375 0.385 0.390 0.360 0.385 2,315,000 870,950 0.3762 2.802 2.877 2.914 2.690 2.877 309,842 2.8109 0.00%
2011-06-07 0 0.375 0.360 0.375 0.360 0.375 618,000 226,590 0.3667 2.802 2.690 2.802 2.690 2.802 82,714 2.7394 1.35%
2011-06-03 0 0.370 0.365 0.370 0.360 0.375 1,471,000 536,870 0.3650 2.764 2.727 2.764 2.690 2.802 196,880 2.7269 -1.33%
2011-06-02 0 0.375 0.360 0.375 0.360 0.375 366,000 135,045 0.3690 2.802 2.690 2.802 2.690 2.802 48,986 2.7568 2.74%
2011-06-01 0 0.365 0.365 0.375 0.365 0.375 2,460,000 918,825 0.3735 2.727 2.727 2.802 2.727 2.802 329,249 2.7907 -3.95%
2011-05-31 0 0.380 0.375 0.380 0.365 0.380 1,925,000 719,725 0.3739 2.839 2.802 2.839 2.727 2.839 257,644 2.7935 4.11%
2011-05-30 0 0.365 0.365 0.375 0.365 0.375 1,580,000 583,300 0.3692 2.727 2.727 2.802 2.727 2.802 211,469 2.7583 -2.67%
2011-05-27 0 0.375 0.375 0.380 0.375 0.375 560,000 210,000 0.3750 2.802 2.802 2.839 2.802 2.802 74,951 2.8018 -0.27%
2011-05-26 0 0.376 0.375 0.390 - - 16,000 5,970 0.3731 2.809 2.802 2.914 - - 2,141 2.7878 0.05%
2011-05-25 0 0.380 0.380 0.385 0.375 0.380 1,635,000 616,850 0.3773 2.808 2.808 2.845 2.771 2.808 221,268 2.7878 1.33%
2011-05-24 0 0.375 0.375 0.380 0.375 0.380 2,555,000 960,050 0.3758 2.771 2.771 2.808 2.771 2.808 345,773 2.7765 0.00%
2011-05-23 0 0.375 0.375 0.380 0.375 0.385 1,435,000 544,800 0.3797 2.771 2.771 2.808 2.771 2.845 194,202 2.8053 -2.60%
2011-05-20 0 0.385 0.385 0.390 0.380 0.390 1,305,000 507,450 0.3889 2.845 2.845 2.882 2.808 2.882 176,608 2.8733 -1.28%
2011-05-19 0 0.390 0.380 0.390 0.370 0.390 2,892,000 1,107,520 0.3830 2.882 2.808 2.882 2.734 2.882 391,380 2.8298 5.41%
2011-05-18 0 0.370 0.370 0.380 0.370 0.375 214,000 80,155 0.3746 2.734 2.734 2.808 2.734 2.771 28,961 2.7677 -1.33%
2011-05-17 0 0.375 0.375 0.380 0.370 0.380 474,020 177,382 0.3742 2.771 2.771 2.808 2.734 2.808 64,150 2.7651 0.00%
2011-05-16 0 0.375 0.370 0.385 0.370 0.385 1,654,000 622,100 0.3761 2.771 2.734 2.845 2.734 2.845 223,839 2.7792 0.00%
2011-05-13 0 0.375 0.375 0.385 0.370 0.385 1,758,000 673,615 0.3832 2.771 2.771 2.845 2.734 2.845 237,914 2.8313 1.35%
2011-05-12 0 0.370 0.370 0.385 0.370 0.380 225,000 85,000 0.3778 2.734 2.734 2.845 2.734 2.808 30,450 2.7915 -1.33%
2011-05-11 0 0.375 0.375 0.380 0.375 0.385 3,645,000 1,382,050 0.3792 2.771 2.771 2.808 2.771 2.845 493,285 2.8017 -1.32%
2011-05-09 0 0.380 0.370 0.380 0.370 0.380 1,280,000 479,200 0.3744 2.808 2.734 2.808 2.734 2.808 173,225 2.7663 1.33%
2011-05-06 0 0.375 0.380 0.385 0.370 0.380 6,241,000 2,331,525 0.3736 2.771 2.808 2.845 2.734 2.808 844,608 2.7605 1.35%
2011-05-05 0 0.370 0.370 0.380 0.370 0.380 1,525,000 572,350 0.3753 2.734 2.734 2.808 2.734 2.808 206,381 2.7733 0.00%
2011-05-04 0 0.370 0.370 0.380 0.370 0.390 2,440,000 918,925 0.3766 2.734 2.734 2.808 2.734 2.882 330,210 2.7828 -3.90%
2011-05-03 0 0.385 0.380 0.390 0.380 0.400 1,465,000 569,425 0.3887 2.845 2.808 2.882 2.808 2.956 198,262 2.8721 -3.75%
2011-04-29 0 0.400 0.390 0.400 0.390 0.400 1,169,000 464,225 0.3971 2.956 2.882 2.956 2.882 2.956 158,203 2.9344 0.00%
2011-04-28 0 0.400 0.390 0.400 0.385 0.405 2,719,000 1,074,530 0.3952 2.956 2.882 2.956 2.845 2.993 367,968 2.9202 1.27%
2011-04-27 0 0.395 0.395 0.400 0.395 0.405 3,531,000 1,410,450 0.3994 2.919 2.919 2.956 2.919 2.993 477,858 2.9516 -2.47%
2011-04-26 0 0.405 0.400 0.405 0.385 0.410 9,369,000 3,749,890 0.4002 2.993 2.956 2.993 2.845 3.030 1,267,926 2.9575 5.19%
2011-04-21 0 0.385 0.380 0.385 0.375 0.385 3,541,000 1,347,605 0.3806 2.845 2.808 2.845 2.771 2.845 479,211 2.8121 1.32%
2011-04-20 0 0.380 0.375 0.385 0.375 0.385 6,450,000 2,445,650 0.3792 2.808 2.771 2.845 2.771 2.845 872,892 2.8018 -1.30%
2011-04-19 0 0.385 0.380 0.385 0.375 0.385 2,188,000 832,115 0.3803 2.845 2.808 2.845 2.771 2.845 296,107 2.8102 1.32%
2011-04-18 0 0.380 0.380 0.385 0.365 0.385 3,010,000 1,127,475 0.3746 2.808 2.808 2.845 2.697 2.845 407,350 2.7678 1.33%
2011-04-15 0 0.375 0.375 0.380 0.365 0.380 2,390,000 894,025 0.3741 2.771 2.771 2.808 2.697 2.808 323,444 2.7641 0.00%
2011-04-14 0 0.375 0.375 0.380 0.365 0.380 2,880,000 1,072,575 0.3724 2.771 2.771 2.808 2.697 2.808 389,756 2.7519 1.35%
2011-04-13 0 0.370 0.365 0.370 0.365 0.370 170,000 62,125 0.3654 2.734 2.697 2.734 2.697 2.734 23,006 2.7003 1.37%
2011-04-12 0 0.365 0.365 0.370 0.365 0.370 1,985,000 734,100 0.3698 2.697 2.697 2.734 2.697 2.734 268,634 2.7327 -1.35%
2011-04-11 0 0.370 0.370 0.375 0.365 0.375 1,072,000 398,315 0.3716 2.734 2.734 2.771 2.697 2.771 145,076 2.7456 1.37%
2011-04-08 0 0.365 0.365 0.370 0.365 0.370 1,031,000 378,100 0.3667 2.697 2.697 2.734 2.697 2.734 139,527 2.7099 0.00%
2011-04-07 0 0.365 0.365 0.370 0.360 0.365 1,525,000 553,750 0.3631 2.697 2.697 2.734 2.660 2.697 206,381 2.6831 1.39%
2011-04-06 0 0.360 0.355 0.360 0.360 0.370 2,075,000 748,600 0.3608 2.660 2.623 2.660 2.660 2.734 280,814 2.6658 0.00%
2011-04-04 0 0.360 0.360 0.370 0.360 0.365 3,346,000 1,207,540 0.3609 2.660 2.660 2.734 2.660 2.697 452,821 2.6667 -1.37%
2011-04-01 0 0.365 0.360 0.365 0.355 0.365 1,160,000 418,600 0.3609 2.697 2.660 2.697 2.623 2.697 156,985 2.6665 0.00%
2011-03-31 0 0.365 0.360 0.365 0.360 0.370 1,598,000 581,430 0.3638 2.697 2.660 2.697 2.660 2.734 216,261 2.6886 0.00%
2011-03-30 0 0.365 0.360 0.365 0.355 0.365 1,325,000 474,600 0.3582 2.697 2.660 2.697 2.623 2.697 179,315 2.6467 1.39%
2011-03-29 0 0.360 0.360 0.365 0.360 0.365 1,715,000 617,450 0.3600 2.660 2.660 2.697 2.660 2.697 232,095 2.6603 0.00%
2011-03-28 0 0.360 0.360 0.370 0.350 0.365 5,852,000 2,099,045 0.3587 2.660 2.660 2.734 2.586 2.697 791,963 2.6504 -2.70%
2011-03-25 0 0.370 0.370 0.375 0.370 0.375 1,255,000 468,100 0.3730 2.734 2.734 2.771 2.734 2.771 169,842 2.7561 0.00%
2011-03-24 0 0.370 0.365 0.370 0.370 0.375 750,000 277,600 0.3701 2.734 2.697 2.734 2.734 2.771 101,499 2.7350 0.00%
2011-03-23 0 0.370 0.370 0.375 0.365 0.370 630,000 231,800 0.3679 2.734 2.734 2.771 2.697 2.734 85,259 2.7188 1.37%
2011-03-22 0 0.365 0.365 0.370 0.360 0.375 1,371,800 500,675 0.3650 2.697 2.697 2.734 2.660 2.771 185,649 2.6969 -1.35%
2011-03-21 0 0.370 0.360 0.370 0.360 0.370 500,000 180,050 0.3601 2.734 2.660 2.734 2.660 2.734 67,666 2.6609 2.78%
2011-03-18 0 0.360 0.355 0.365 0.350 0.365 1,180,000 424,700 0.3599 2.660 2.623 2.697 2.586 2.697 159,692 2.6595 1.41%
2011-03-17 0 0.355 0.350 0.355 0.350 0.370 2,005,000 712,800 0.3555 2.623 2.586 2.623 2.586 2.734 271,341 2.6270 -5.33%
2011-03-16 0 0.375 0.365 0.375 0.350 0.375 1,493,000 533,630 0.3574 2.771 2.697 2.771 2.586 2.771 202,051 2.6411 2.74%
2011-03-15 0 0.365 0.360 0.365 0.355 0.375 4,113,000 1,486,770 0.3615 2.697 2.660 2.697 2.623 2.771 556,621 2.6711 -2.67%
2011-03-14 0 0.375 0.365 0.375 0.365 0.375 712,000 262,790 0.3691 2.771 2.697 2.771 2.697 2.771 96,356 2.7273 1.35%
2011-03-11 0 0.370 0.370 0.380 0.365 0.380 2,291,000 849,450 0.3708 2.734 2.734 2.808 2.697 2.808 310,046 2.7398 0.00%
2011-03-10 0 0.370 0.365 0.370 0.370 0.390 2,795,000 1,040,950 0.3724 2.734 2.697 2.734 2.734 2.882 378,253 2.7520 -1.33%
2011-03-09 0 0.375 0.375 0.380 0.370 0.375 2,110,000 783,950 0.3715 2.771 2.771 2.808 2.734 2.771 285,551 2.7454 0.00%
2011-03-08 0 0.375 0.370 0.375 0.365 0.380 2,611,000 970,055 0.3715 2.771 2.734 2.771 2.697 2.808 353,352 2.7453 0.00%
2011-03-07 0 0.375 0.375 0.380 0.370 0.390 3,380,000 1,270,000 0.3757 2.771 2.771 2.808 2.734 2.882 457,422 2.7764 -1.32%
2011-03-04 0 0.380 0.380 0.385 0.375 0.385 2,675,000 1,012,835 0.3786 2.808 2.808 2.845 2.771 2.845 362,013 2.7978 0.00%
2011-03-03 0 0.380 0.375 0.380 0.370 0.385 3,281,000 1,224,730 0.3733 2.808 2.771 2.808 2.734 2.845 444,025 2.7582 0.00%
2011-03-02 0 0.380 0.380 0.385 0.380 0.385 1,905,000 726,400 0.3813 2.808 2.808 2.845 2.808 2.845 257,808 2.8176 -1.30%
2011-03-01 0 0.385 0.385 0.390 0.380 0.400 775,000 303,900 0.3921 2.845 2.845 2.882 2.808 2.956 104,882 2.8975 -1.28%
2011-02-28 0 0.390 0.380 0.390 0.380 0.395 878,000 338,530 0.3856 2.882 2.808 2.882 2.808 2.919 118,822 2.8491 2.63%
2011-02-25 0 0.380 0.380 0.385 0.370 0.385 855,000 324,675 0.3797 2.808 2.808 2.845 2.734 2.845 115,709 2.8060 2.70%
2011-02-24 0 0.370 0.370 0.375 0.370 0.385 2,005,000 750,050 0.3741 2.734 2.734 2.771 2.734 2.845 271,341 2.7642 0.00%
2011-02-23 0 0.370 0.370 0.375 0.370 0.380 1,374,000 515,440 0.3751 2.734 2.734 2.771 2.734 2.808 185,946 2.7720 -2.63%
2011-02-22 0 0.380 0.375 0.385 0.375 0.390 1,341,000 508,540 0.3792 2.808 2.771 2.845 2.771 2.882 181,480 2.8022 -1.30%
2011-02-21 0 0.385 0.380 0.385 0.375 0.395 6,157,000 2,357,860 0.3830 2.845 2.808 2.845 2.771 2.919 833,240 2.8298 -2.53%
2011-02-18 0 0.395 0.395 0.400 0.395 0.400 555,000 220,575 0.3974 2.919 2.919 2.956 2.919 2.956 75,109 2.9367 -1.25%
2011-02-17 0 0.400 0.395 0.400 0.390 0.400 607,000 239,910 0.3952 2.956 2.919 2.956 2.882 2.956 82,147 2.9205 0.00%
2011-02-16 0 0.400 0.400 0.405 0.390 0.405 1,860,000 737,450 0.3965 2.956 2.956 2.993 2.882 2.993 251,718 2.9297 -1.23%
2011-02-15 0 0.405 0.400 0.405 0.400 0.410 995,000 401,900 0.4039 2.993 2.956 2.993 2.956 3.030 134,655 2.9847 1.25%
2011-02-14 0 0.400 0.400 0.405 0.400 0.405 1,361,000 544,455 0.4000 2.956 2.956 2.993 2.956 2.993 184,187 2.9560 0.00%
2011-02-11 0 0.400 0.400 0.405 0.400 0.400 865,000 346,000 0.4000 2.956 2.956 2.993 2.956 2.956 117,062 2.9557 0.00%
2011-02-10 0 0.400 0.400 0.405 0.395 0.405 2,350,000 940,860 0.4004 2.956 2.956 2.993 2.919 2.993 318,030 2.9584 -1.23%
2011-02-09 0 0.405 0.405 0.410 0.405 0.425 3,853,000 1,597,985 0.4147 2.993 2.993 3.030 2.993 3.140 521,435 3.0646 -5.81%
2011-02-08 0 0.430 0.425 0.430 0.420 0.430 1,970,000 837,500 0.4251 3.177 3.140 3.177 3.103 3.177 266,604 3.1414 1.18%
2011-02-07 0 0.425 0.420 0.425 0.420 0.430 690,000 291,775 0.4229 3.140 3.103 3.140 3.103 3.177 93,379 3.1246 1.19%
2011-02-02 0 0.420 0.420 0.425 0.420 0.425 510,000 214,225 0.4200 3.103 3.103 3.140 3.103 3.140 69,019 3.1038 0.00%
2011-02-01 0 0.420 0.420 0.425 0.410 0.425 3,240,000 1,355,275 0.4183 3.103 3.103 3.140 3.030 3.140 438,476 3.0909 1.20%
2011-01-31 0 0.415 0.415 0.425 0.410 0.425 920,000 383,200 0.4165 3.067 3.067 3.140 3.030 3.140 124,506 3.0778 -1.19%
2011-01-28 0 0.420 0.415 0.420 0.415 0.425 2,522,000 1,051,250 0.4168 3.103 3.067 3.103 3.067 3.140 341,308 3.0801 1.20%
2011-01-27 0 0.415 0.410 0.420 0.410 0.425 1,578,000 655,560 0.4154 3.067 3.030 3.103 3.030 3.140 213,554 3.0698 -1.19%
2011-01-26 0 0.420 0.420 0.425 0.415 0.425 1,296,000 543,350 0.4193 3.103 3.103 3.140 3.067 3.140 175,390 3.0979 -1.18%
2011-01-25 0 0.425 0.415 0.425 0.410 0.425 2,853,000 1,191,535 0.4176 3.140 3.067 3.140 3.030 3.140 386,102 3.0861 0.00%
2011-01-24 0 0.425 0.420 0.425 0.415 0.445 5,165,000 2,198,525 0.4257 3.140 3.103 3.140 3.067 3.288 698,990 3.1453 -4.49%
2011-01-21 0 0.445 0.440 0.445 0.440 0.460 3,530,000 1,564,250 0.4431 3.288 3.251 3.288 3.251 3.399 477,722 3.2744 -1.11%
2011-01-20 0 0.450 0.440 0.450 0.440 0.450 6,470,000 2,887,800 0.4463 3.325 3.251 3.325 3.251 3.325 875,599 3.2981 2.27%
2011-01-19 0 0.440 0.440 0.450 0.440 0.465 29,004,000 13,155,235 0.4536 3.251 3.251 3.325 3.251 3.436 3,925,172 3.3515 1.15%
2011-01-18 0 0.435 0.435 0.440 0.435 0.455 5,042,000 2,234,095 0.4431 3.214 3.214 3.251 3.214 3.362 682,344 3.2741 -3.33%
2011-01-17 0 0.450 0.450 0.455 0.445 0.460 6,908,000 3,121,505 0.4519 3.325 3.325 3.362 3.288 3.399 934,874 3.3390 -2.17%
2011-01-14 0 0.460 0.455 0.460 0.445 0.465 23,833,000 10,825,285 0.4542 3.399 3.362 3.399 3.288 3.436 3,225,370 3.3563 3.37%
2011-01-13 0 0.445 0.440 0.445 0.440 0.450 3,527,000 1,567,105 0.4443 3.288 3.251 3.288 3.251 3.325 477,316 3.2832 0.00%
2011-01-12 0 0.445 0.440 0.445 0.440 0.445 3,540,000 1,567,050 0.4427 3.288 3.251 3.288 3.251 3.288 479,076 3.2710 0.00%
2011-01-11 0 0.445 0.440 0.445 0.440 0.450 3,087,000 1,374,315 0.4452 3.288 3.251 3.288 3.251 3.325 417,770 3.2896 0.00%
2011-01-10 0 0.445 0.440 0.445 0.440 0.450 6,335,000 2,818,075 0.4448 3.288 3.251 3.288 3.251 3.325 857,329 3.2870 2.30%
2011-01-07 0 0.435 0.435 0.440 0.435 0.445 1,616,000 710,270 0.4395 3.214 3.214 3.251 3.214 3.288 218,697 3.2477 -1.14%
2011-01-06 0 0.440 0.440 0.445 0.435 0.445 2,750,000 1,209,400 0.4398 3.251 3.251 3.288 3.214 3.288 372,163 3.2496 0.00%
2011-01-05 0 0.440 0.440 0.445 0.435 0.445 3,430,000 1,511,300 0.4406 3.251 3.251 3.288 3.214 3.288 464,189 3.2558 0.00%
2011-01-04 0 0.440 0.435 0.440 0.430 0.450 7,100,000 3,112,050 0.4383 3.251 3.214 3.251 3.177 3.325 960,858 3.2388 -1.12%
2011-01-03 0 0.445 0.440 0.445 0.435 0.460 6,160,000 2,730,500 0.4433 3.288 3.251 3.288 3.214 3.399 833,646 3.2754 3.49%
2010-12-31 0 0.430 0.430 0.435 0.430 0.435 2,172,000 938,670 0.4322 3.177 3.177 3.214 3.177 3.214 293,941 3.1934 0.00%
2010-12-30 0 0.430 0.430 0.435 0.425 0.440 8,613,000 3,725,030 0.4325 3.177 3.177 3.214 3.140 3.251 1,165,615 3.1958 -2.27%
2010-12-29 0 0.440 0.440 0.445 0.415 0.445 16,584,000 7,152,680 0.4313 3.251 3.251 3.288 3.067 3.288 2,244,347 3.1870 7.32%
2010-12-28 0 0.410 0.410 0.415 0.410 0.420 2,560,000 1,055,775 0.4124 3.030 3.030 3.067 3.030 3.103 346,450 3.0474 -2.38%
2010-12-24 0 0.420 0.420 0.425 0.415 0.430 15,562,000 6,574,375 0.4225 3.103 3.103 3.140 3.067 3.177 2,106,038 3.1217 3.70%
2010-12-23 0 0.405 0.400 0.410 0.400 0.410 1,165,000 471,350 0.4046 2.993 2.956 3.030 2.956 3.030 157,662 2.9896 1.25%
2010-12-22 0 0.400 0.400 0.405 0.395 0.400 1,973,000 783,825 0.3973 2.956 2.956 2.993 2.919 2.956 267,010 2.9356 1.27%
2010-12-21 0 0.395 0.395 0.400 0.390 0.400 2,946,000 1,165,800 0.3957 2.919 2.919 2.956 2.882 2.956 398,688 2.9241 0.00%
2010-12-20 0 0.395 0.395 0.400 0.395 0.410 2,999,000 1,199,970 0.4001 2.919 2.919 2.956 2.919 3.030 405,861 2.9566 -2.47%
2010-12-17 0 0.405 0.405 0.410 0.405 0.415 990,000 405,925 0.4100 2.993 2.993 3.030 2.993 3.067 133,979 3.0298 -1.22%
2010-12-16 0 0.410 0.405 0.410 0.405 0.415 1,324,000 538,460 0.4067 3.030 2.993 3.030 2.993 3.067 179,180 3.0051 -1.20%
2010-12-15 0 0.415 0.415 0.420 0.410 0.420 1,910,000 791,400 0.4143 3.067 3.067 3.103 3.030 3.103 258,484 3.0617 -1.19%
2010-12-14 0 0.420 0.410 0.420 0.410 0.420 1,195,000 494,700 0.4140 3.103 3.030 3.103 3.030 3.103 161,722 3.0590 2.44%
2010-12-13 0 0.410 0.410 0.420 0.410 0.420 1,099,000 452,045 0.4113 3.030 3.030 3.103 3.030 3.103 148,730 3.0394 0.00%
2010-12-10 0 0.410 0.410 0.415 0.410 0.425 3,190,000 1,320,185 0.4139 3.030 3.030 3.067 3.030 3.140 431,709 3.0580 -2.38%
2010-12-09 0 0.420 0.415 0.420 0.415 0.420 689,000 287,525 0.4173 3.103 3.067 3.103 3.067 3.103 93,244 3.0836 0.00%
2010-12-08 0 0.420 0.420 0.425 0.415 0.425 1,121,000 470,880 0.4201 3.103 3.103 3.140 3.067 3.140 151,707 3.1039 0.00%
2010-12-07 0 0.420 0.415 0.420 0.415 0.430 2,035,000 855,050 0.4202 3.103 3.067 3.103 3.067 3.177 275,401 3.1047 -1.18%
2010-12-06 0 0.425 0.420 0.425 0.420 0.430 1,949,000 825,775 0.4237 3.140 3.103 3.140 3.103 3.177 263,762 3.1308 0.00%
2010-12-03 0 0.425 0.420 0.425 0.420 0.430 1,711,000 724,975 0.4237 3.140 3.103 3.140 3.103 3.177 231,553 3.1309 0.00%
2010-12-02 0 0.425 0.420 0.430 0.425 0.430 2,415,000 1,030,125 0.4266 3.140 3.103 3.177 3.140 3.177 326,827 3.1519 0.00%
2010-12-01 0 0.425 0.415 0.425 0.410 0.425 3,527,000 1,478,520 0.4192 3.140 3.067 3.140 3.030 3.140 477,316 3.0976 1.19%
2010-11-30 0 0.420 0.415 0.425 0.405 0.425 2,807,000 1,164,255 0.4148 3.103 3.067 3.140 2.993 3.140 379,877 3.0648 2.44%
2010-11-29 0 0.410 0.410 0.420 0.405 0.425 652,000 272,250 0.4176 3.030 3.030 3.103 2.993 3.140 88,237 3.0855 -1.20%
2010-11-26 0 0.415 0.415 0.420 0.410 0.420 1,494,000 619,915 0.4149 3.067 3.067 3.103 3.030 3.103 202,186 3.0661 0.00%
2010-11-25 0 0.415 0.420 0.425 0.415 0.420 1,956,000 813,645 0.4160 3.067 3.103 3.140 3.067 3.103 264,710 3.0737 0.00%
2010-11-24 0 0.415 0.415 0.420 0.415 0.425 1,615,000 679,650 0.4208 3.067 3.067 3.103 3.067 3.140 218,561 3.1097 0.00%
2010-11-23 0 0.415 0.415 0.420 0.415 0.430 3,485,000 1,466,350 0.4208 3.067 3.067 3.103 3.067 3.177 471,632 3.1091 -3.49%
2010-11-22 0 0.430 0.430 0.435 0.425 0.440 7,097,000 3,043,145 0.4288 3.177 3.177 3.214 3.140 3.251 960,452 3.1685 -2.27%
2010-11-19 0 0.440 0.435 0.440 0.435 0.475 31,077,000 13,911,670 0.4477 3.251 3.214 3.251 3.214 3.510 4,205,715 3.3078 3.53%
2010-11-18 0 0.425 0.420 0.430 0.410 0.425 10,434,000 4,381,700 0.4199 3.140 3.103 3.177 3.030 3.140 1,412,055 3.1031 2.41%
2010-11-17 0 0.415 0.415 0.420 0.405 0.420 9,349,000 3,886,900 0.4158 3.067 3.067 3.103 2.993 3.103 1,265,220 3.0721 -2.35%
2010-11-16 0 0.425 0.410 0.425 0.410 0.425 9,503,000 4,006,875 0.4216 3.140 3.030 3.140 3.030 3.140 1,286,061 3.1156 1.19%
2010-11-15 0 0.420 0.415 0.420 0.400 0.420 5,133,000 2,112,005 0.4115 3.103 3.067 3.103 2.956 3.103 694,660 3.0403 3.70%
2010-11-12 0 0.405 0.405 0.415 0.400 0.410 14,642,000 5,934,885 0.4053 2.993 2.993 3.067 2.956 3.030 1,981,532 2.9951 -1.22%
2010-11-11 0 0.410 0.405 0.410 0.400 0.415 8,052,000 3,253,970 0.4041 3.030 2.993 3.030 2.956 3.067 1,089,694 2.9861 -1.20%
2010-11-10 0 0.415 0.415 0.420 0.410 0.420 2,862,000 1,190,045 0.4158 3.067 3.067 3.103 3.030 3.103 387,320 3.0725 0.00%
2010-11-09 0 0.415 0.410 0.415 0.410 0.415 2,147,000 885,355 0.4124 3.067 3.030 3.067 3.030 3.067 290,558 3.0471 1.22%
2010-11-08 0 0.410 0.410 0.415 0.395 0.420 5,657,000 2,315,660 0.4093 3.030 3.030 3.067 2.919 3.103 765,574 3.0247 -1.20%
2010-11-05 0 0.415 0.415 0.420 0.410 0.420 5,520,000 2,275,975 0.4123 3.067 3.067 3.103 3.030 3.103 747,033 3.0467 -1.19%
2010-11-04 0 0.420 0.420 0.425 0.415 0.430 8,579,000 3,594,710 0.4190 3.103 3.103 3.140 3.067 3.177 1,161,014 3.0962 -2.33%
2010-11-03 0 0.430 0.420 0.435 0.425 0.445 12,089,000 5,264,010 0.4354 3.177 3.103 3.214 3.140 3.288 1,636,030 3.2176 0.00%
2010-11-02 0 0.430 0.430 0.435 0.425 0.440 9,770,000 4,188,440 0.4287 3.177 3.177 3.214 3.140 3.251 1,322,194 3.1678 -1.15%
2010-11-01 0 0.435 0.435 0.440 0.425 0.450 16,389,000 7,236,105 0.4415 3.214 3.214 3.251 3.140 3.325 2,217,958 3.2625 -1.14%
2010-10-29 0 0.440 0.430 0.440 0.420 0.440 6,950,000 2,998,525 0.4314 3.251 3.177 3.251 3.103 3.251 940,558 3.1880 3.53%
2010-10-28 0 0.425 0.425 0.430 0.425 0.435 2,020,000 867,425 0.4294 3.140 3.140 3.177 3.140 3.214 273,371 3.1731 -3.41%
2010-10-27 0 0.440 0.430 0.440 0.420 0.445 10,915,000 4,717,700 0.4322 3.251 3.177 3.251 3.103 3.288 1,477,150 3.1938 1.15%
2010-10-26 0 0.435 0.435 0.440 0.420 0.445 8,910,000 3,850,775 0.4322 3.214 3.214 3.251 3.103 3.288 1,205,809 3.1935 0.00%
2010-10-25 0 0.435 0.430 0.435 0.420 0.440 14,171,000 6,119,605 0.4318 3.214 3.177 3.214 3.103 3.251 1,917,791 3.1910 2.35%
2010-10-22 0 0.425 0.425 0.430 0.415 0.425 8,196,000 3,439,455 0.4197 3.140 3.140 3.177 3.067 3.140 1,109,182 3.1009 1.19%
2010-10-21 0 0.420 0.420 0.425 0.415 0.425 4,356,000 1,826,375 0.4193 3.103 3.103 3.140 3.067 3.140 589,507 3.0981 1.20%
2010-10-20 0 0.415 0.415 0.420 0.410 0.420 4,018,000 1,659,045 0.4129 3.067 3.067 3.103 3.030 3.103 543,764 3.0510 -2.35%
2010-10-19 0 0.425 0.420 0.425 0.415 0.425 4,884,000 2,048,155 0.4194 3.140 3.103 3.140 3.067 3.140 660,962 3.0987 1.19%
2010-10-18 0 0.420 0.415 0.420 0.410 0.430 7,023,000 2,951,830 0.4203 3.103 3.067 3.103 3.030 3.177 950,437 3.1058 -1.18%
2010-10-15 0 0.425 0.425 0.430 0.400 0.425 15,641,000 6,567,645 0.4199 3.140 3.140 3.177 2.956 3.140 2,116,729 3.1027 6.25%
2010-10-14 0 0.400 0.400 0.405 0.395 0.405 3,384,000 1,355,080 0.4004 2.956 2.956 2.993 2.919 2.993 457,964 2.9589 0.00%
2010-10-13 0 0.400 0.400 0.405 0.395 0.405 4,176,000 1,667,830 0.3994 2.956 2.956 2.993 2.919 2.993 565,147 2.9511 1.27%
2010-10-12 0 0.395 0.395 0.400 0.395 0.410 3,508,000 1,412,810 0.4027 2.919 2.919 2.956 2.919 3.030 474,745 2.9759 -3.66%
2010-10-11 0 0.410 0.410 0.415 0.405 0.415 3,430,000 1,401,025 0.4085 3.030 3.030 3.067 2.993 3.067 464,189 3.0182 1.23%
2010-10-08 0 0.405 0.400 0.405 0.405 0.410 2,066,000 839,405 0.4063 2.993 2.956 2.993 2.993 3.030 279,596 3.0022 1.25%
2010-10-07 0 0.400 0.400 0.405 0.400 0.415 4,505,000 1,833,050 0.4069 2.956 2.956 2.993 2.956 3.067 609,671 3.0066 -1.23%
2010-10-06 0 0.405 0.405 0.410 0.405 0.420 2,764,000 1,144,260 0.4140 2.993 2.993 3.030 2.993 3.103 374,058 3.0590 -1.22%
2010-10-05 0 0.410 0.410 0.415 0.410 0.425 3,473,000 1,440,670 0.4148 3.030 3.030 3.067 3.030 3.140 470,008 3.0652 -1.20%
2010-10-04 0 0.415 0.415 0.420 0.400 0.430 7,642,290 3,202,196 0.4190 3.067 3.067 3.103 2.956 3.177 1,034,247 3.0962 2.47%
2010-09-30 0 0.405 0.405 0.410 0.405 0.420 5,715,000 2,329,325 0.4076 2.993 2.993 3.030 2.993 3.103 773,423 3.0117 -3.57%
2010-09-29 0 0.420 0.415 0.420 0.405 0.430 9,821,290 4,115,349 0.4190 3.103 3.067 3.103 2.993 3.177 1,329,136 3.0963 3.70%
2010-09-28 0 0.405 0.400 0.405 0.395 0.425 20,056,290 8,229,340 0.4103 2.993 2.956 2.993 2.919 3.140 2,714,260 3.0319 2.53%
2010-09-27 0 0.395 0.390 0.395 0.385 0.395 9,887,000 3,865,315 0.3909 2.919 2.882 2.919 2.845 2.919 1,338,028 2.8888 2.60%
2010-09-24 0 0.385 0.385 0.390 0.385 0.390 3,095,000 1,197,975 0.3871 2.845 2.845 2.882 2.845 2.882 418,853 2.8601 -1.28%
2010-09-22 0 0.390 0.385 0.390 0.385 0.395 2,480,000 967,700 0.3902 2.882 2.845 2.882 2.845 2.919 335,624 2.8833 0.00%
2010-09-21 0 0.390 0.390 0.395 0.390 0.400 2,466,000 966,675 0.3920 2.882 2.882 2.919 2.882 2.956 333,729 2.8966 -1.27%
2010-09-20 0 0.395 0.395 0.400 0.390 0.400 1,907,000 753,525 0.3951 2.919 2.919 2.956 2.882 2.956 258,078 2.9198 0.00%
2010-09-17 0 0.395 0.395 0.400 0.390 0.400 4,420,000 1,752,375 0.3965 2.919 2.919 2.956 2.882 2.956 598,168 2.9296 0.00%
2010-09-16 0 0.395 0.395 0.400 0.390 0.405 7,055,000 2,803,700 0.3974 2.919 2.919 2.956 2.882 2.993 954,768 2.9365 -1.25%
2010-09-15 0 0.400 0.395 0.400 0.380 0.400 9,680,000 3,818,200 0.3944 2.956 2.919 2.956 2.808 2.956 1,310,015 2.9146 5.26%
2010-09-14 0 0.380 0.380 0.385 0.375 0.385 2,115,000 806,200 0.3812 2.808 2.808 2.845 2.771 2.845 286,227 2.8166 -2.56%
2010-09-13 0 0.390 0.385 0.390 0.380 0.390 3,948,000 1,518,730 0.3847 2.882 2.845 2.882 2.808 2.882 534,291 2.8425 1.30%
2010-09-10 0 0.385 0.380 0.385 0.370 0.385 9,802,000 3,668,035 0.3742 2.845 2.808 2.845 2.734 2.845 1,326,525 2.7651 0.00%
2010-09-09 0 0.385 0.380 0.385 0.380 0.385 2,130,000 811,150 0.3808 2.845 2.808 2.845 2.808 2.845 288,257 2.8140 1.32%
2010-09-08 0 0.380 0.380 0.385 0.370 0.380 2,060,000 773,825 0.3756 2.808 2.808 2.845 2.734 2.808 278,784 2.7757 0.00%
2010-09-07 0 0.380 0.380 0.385 0.380 0.385 4,482,000 1,707,860 0.3810 2.808 2.808 2.845 2.808 2.845 606,558 2.8157 -1.30%
2010-09-06 0 0.385 0.385 0.390 0.380 0.390 1,900,000 733,000 0.3858 2.845 2.845 2.882 2.808 2.882 257,131 2.8507 1.32%
2010-09-03 0 0.380 0.380 0.385 0.375 0.390 1,730,000 658,925 0.3809 2.808 2.808 2.845 2.771 2.882 234,125 2.8144 -1.30%
2010-09-02 0 0.385 0.380 0.385 0.375 0.385 3,831,000 1,457,995 0.3806 2.845 2.808 2.845 2.771 2.845 518,457 2.8122 2.67%
2010-09-01 0 0.375 0.370 0.375 0.370 0.375 1,909,000 713,400 0.3737 2.771 2.734 2.771 2.734 2.771 258,349 2.7614 1.35%
2010-08-31 0 0.370 0.365 0.370 0.370 0.385 4,825,000 1,801,550 0.3734 2.734 2.697 2.734 2.734 2.845 652,977 2.7590 -3.90%
2010-08-30 0 0.385 0.380 0.385 0.375 0.390 2,858,000 1,094,405 0.3829 2.845 2.808 2.845 2.771 2.882 386,779 2.8295 4.05%
2010-08-27 0 0.370 0.370 0.375 0.365 0.385 10,330,000 3,853,400 0.3730 2.734 2.734 2.771 2.697 2.845 1,397,980 2.7564 -3.90%
2010-08-26 0 0.385 0.380 0.385 0.380 0.390 4,643,000 1,787,280 0.3849 2.845 2.808 2.845 2.808 2.882 628,347 2.8444 -1.28%
2010-08-25 0 0.390 0.390 0.395 0.380 0.400 3,785,000 1,488,350 0.3932 2.882 2.882 2.919 2.808 2.956 512,232 2.9056 -1.27%
2010-08-24 0 0.395 0.395 0.400 0.395 0.400 2,770,000 1,098,325 0.3965 2.919 2.919 2.956 2.919 2.956 374,870 2.9299 -1.25%
2010-08-23 0 0.400 0.395 0.400 0.390 0.400 2,203,000 872,150 0.3959 2.956 2.919 2.956 2.882 2.956 298,137 2.9253 0.00%
2010-08-20 0 0.400 0.395 0.400 0.390 0.405 7,606,000 3,017,930 0.3968 2.956 2.919 2.956 2.882 2.993 1,029,336 2.9319 -1.23%
2010-08-19 0 0.405 0.400 0.405 0.395 0.405 1,617,000 648,575 0.4011 2.993 2.956 2.993 2.919 2.993 218,832 2.9638 0.00%
2010-08-18 0 0.405 0.400 0.405 0.400 0.410 1,910,000 778,500 0.4076 2.993 2.956 2.993 2.956 3.030 258,484 3.0118 0.00%
2010-08-17 0 0.405 0.400 0.410 0.400 0.410 1,410,000 572,475 0.4060 2.993 2.956 3.030 2.956 3.030 190,818 3.0001 0.00%
2010-08-16 0 0.405 0.405 0.410 0.400 0.415 1,515,000 618,300 0.4081 2.993 2.993 3.030 2.956 3.067 205,028 3.0157 -1.22%
2010-08-13 0 0.410 0.410 0.415 0.405 0.415 1,730,000 711,175 0.4111 3.030 3.030 3.067 2.993 3.067 234,125 3.0376 -1.20%
2010-08-12 0 0.415 0.405 0.415 0.390 0.415 5,975,000 2,394,675 0.4008 3.067 2.993 3.067 2.882 3.067 808,609 2.9615 1.22%
2010-08-11 0 0.410 0.410 0.415 0.410 0.430 8,540,000 3,550,375 0.4157 3.030 3.030 3.067 3.030 3.177 1,155,736 3.0720 -5.75%
2010-08-10 0 0.435 0.435 0.440 0.425 0.445 5,090,000 2,203,475 0.4329 3.214 3.214 3.251 3.140 3.288 688,840 3.1988 -3.33%
2010-08-09 0 0.450 0.445 0.450 0.415 0.455 13,857,000 6,100,000 0.4402 3.325 3.288 3.325 3.067 3.362 1,875,297 3.2528 7.14%
2010-08-06 0 0.420 0.415 0.425 0.410 0.430 3,041,000 1,274,100 0.4190 3.103 3.067 3.140 3.030 3.177 411,545 3.0959 0.00%
2010-08-05 0 0.420 0.420 0.425 0.415 0.430 3,051,000 1,281,255 0.4199 3.103 3.103 3.140 3.067 3.177 412,898 3.1031 -1.18%
2010-08-04 0 0.425 0.425 0.430 0.415 0.430 5,334,000 2,258,250 0.4234 3.140 3.140 3.177 3.067 3.177 721,861 3.1284 0.00%
2010-08-03 0 0.425 0.425 0.430 0.425 0.465 15,919,000 7,029,470 0.4416 3.140 3.140 3.177 3.140 3.436 2,154,351 3.2629 -5.56%
2010-08-02 0 0.450 0.450 0.455 0.390 0.510 69,711,000 31,415,470 0.4507 3.325 3.325 3.362 2.882 3.769 9,434,135 3.3300 13.92%
2010-07-30 0 0.395 0.390 0.395 0.380 0.395 3,133,000 1,216,205 0.3882 2.919 2.882 2.919 2.808 2.919 423,995 2.8684 2.60%
2010-07-29 0 0.385 0.385 0.390 0.375 0.385 4,640,000 1,771,975 0.3819 2.845 2.845 2.882 2.771 2.845 627,941 2.8219 1.32%
2010-07-28 0 0.380 0.380 0.385 0.375 0.385 1,346,000 506,505 0.3763 2.808 2.808 2.845 2.771 2.845 182,157 2.7806 0.00%
2010-07-27 0 0.380 0.375 0.385 0.370 0.380 2,324,000 873,200 0.3757 2.808 2.771 2.845 2.734 2.808 314,512 2.7764 2.70%
2010-07-26 0 0.370 0.370 0.375 0.365 0.385 5,380,000 2,004,675 0.3726 2.734 2.734 2.771 2.697 2.845 728,087 2.7533 -2.63%
2010-07-23 0 0.380 0.380 0.385 0.370 0.385 4,698,000 1,781,780 0.3793 2.808 2.808 2.845 2.734 2.845 635,790 2.8025 0.00%
2010-07-22 0 0.380 0.375 0.380 0.370 0.380 2,725,000 1,030,850 0.3783 2.808 2.771 2.808 2.734 2.808 368,780 2.7953 0.00%
2010-07-21 0 0.380 0.375 0.380 0.375 0.380 1,230,000 466,150 0.3790 2.808 2.771 2.808 2.771 2.808 166,458 2.8004 1.33%
2010-07-20 0 0.375 0.375 0.380 0.370 0.385 1,250,000 472,450 0.3780 2.771 2.771 2.808 2.734 2.845 169,165 2.7928 0.00%
2010-07-19 0 0.375 0.375 0.380 0.375 0.385 915,000 347,425 0.3797 2.771 2.771 2.808 2.771 2.845 123,829 2.8057 -1.32%
2010-07-16 0 0.380 0.380 0.385 0.375 0.385 420,000 160,075 0.3811 2.808 2.808 2.845 2.771 2.845 56,839 2.8163 -1.30%
2010-07-15 0 0.385 0.380 0.385 0.380 0.390 1,655,000 632,125 0.3819 2.845 2.808 2.845 2.808 2.882 223,975 2.8223 -1.28%
2010-07-14 0 0.390 0.385 0.390 0.380 0.390 1,312,000 506,430 0.3860 2.882 2.845 2.882 2.808 2.882 177,556 2.8522 0.00%
2010-07-13 0 0.390 0.385 0.390 0.385 0.390 1,929,000 750,960 0.3893 2.882 2.845 2.882 2.845 2.882 261,056 2.8766 0.00%
2010-07-12 0 0.390 0.390 0.400 0.390 0.400 1,174,000 463,270 0.3946 2.882 2.882 2.956 2.882 2.956 158,880 2.9159 -1.27%
2010-07-09 0 0.395 0.390 0.395 0.385 0.400 1,509,000 594,205 0.3938 2.919 2.882 2.919 2.845 2.956 204,216 2.9097 1.28%
2010-07-08 0 0.390 0.390 0.395 0.385 0.400 1,215,000 474,125 0.3902 2.882 2.882 2.919 2.845 2.956 164,428 2.8835 0.00%
2010-07-07 0 0.390 0.390 0.395 0.390 0.400 651,000 256,060 0.3933 2.882 2.882 2.919 2.882 2.956 88,101 2.9064 0.00%
2010-07-06 0 0.390 0.390 0.395 0.385 0.400 800,000 311,375 0.3892 2.882 2.882 2.919 2.845 2.956 108,266 2.8760 2.63%
2010-07-05 0 0.380 0.380 0.385 0.380 0.390 1,450,000 558,475 0.3852 2.808 2.808 2.845 2.808 2.882 196,232 2.8460 -1.30%
2010-07-02 0 0.385 0.385 0.390 0.385 0.390 1,808,801 698,755 0.3863 2.845 2.845 2.882 2.845 2.882 244,789 2.8545 -1.28%
2010-06-30 0 0.390 0.385 0.395 0.380 0.400 1,045,000 409,700 0.3921 2.882 2.845 2.919 2.808 2.956 141,422 2.8970 0.00%
2010-06-29 0 0.390 0.390 0.395 0.380 0.395 2,342,000 901,815 0.3851 2.882 2.882 2.919 2.808 2.919 316,948 2.8453 -1.27%
2010-06-28 0 0.395 0.390 0.395 0.395 0.400 755,000 299,650 0.3969 2.919 2.882 2.919 2.919 2.956 102,176 2.9327 -1.25%
2010-06-25 0 0.400 0.395 0.400 0.395 0.400 130,000 51,750 0.3981 2.956 2.919 2.956 2.919 2.956 17,593 2.9415 0.00%
2010-06-24 0 0.400 0.400 0.405 0.400 0.405 205,000 82,350 0.4017 2.956 2.956 2.993 2.956 2.993 27,743 2.9683 -1.23%
2010-06-23 0 0.405 0.405 0.410 0.400 0.410 595,000 241,700 0.4062 2.993 2.993 3.030 2.956 3.030 80,523 3.0016 0.00%
2010-06-22 0 0.405 0.405 0.410 0.400 0.410 921,000 371,030 0.4029 2.993 2.993 3.030 2.956 3.030 124,641 2.9768 0.00%
2010-06-21 0 0.405 0.400 0.405 0.400 0.410 2,005,000 810,275 0.4041 2.993 2.956 2.993 2.956 3.030 271,341 2.9862 2.53%
2010-06-18 0 0.395 0.395 0.410 0.395 0.410 1,000,000 400,850 0.4009 2.919 2.919 3.030 2.919 3.030 135,332 2.9620 -3.66%
2010-06-17 0 0.410 0.405 0.410 0.405 0.410 795,000 323,000 0.4063 3.030 2.993 3.030 2.993 3.030 107,589 3.0022 1.23%
2010-06-15 0 0.405 0.400 0.405 0.400 0.410 720,000 289,570 0.4022 2.993 2.956 2.993 2.956 3.030 97,439 2.9718 -1.22%
2010-06-14 0 0.410 0.405 0.410 0.400 0.410 1,470,000 600,625 0.4086 3.030 2.993 3.030 2.956 3.030 198,938 3.0192 3.80%
2010-06-11 0 0.395 0.395 0.400 0.395 0.405 650,000 260,100 0.4002 2.919 2.919 2.956 2.919 2.993 87,966 2.9568 1.28%
2010-06-10 0 0.390 0.390 0.400 0.385 0.400 1,212,000 476,165 0.3929 2.882 2.882 2.956 2.845 2.956 164,022 2.9030 -3.70%
2010-06-09 0 0.405 0.405 0.410 0.395 0.410 430,290 173,244 0.4026 2.993 2.993 3.030 2.919 3.030 58,232 2.9751 1.25%
2010-06-08 0 0.400 0.395 0.400 0.390 0.405 2,010,000 800,425 0.3982 2.956 2.919 2.956 2.882 2.993 272,017 2.9425 1.27%
2010-06-07 0 0.395 0.390 0.400 0.390 0.405 985,000 389,675 0.3956 2.919 2.882 2.956 2.882 2.993 133,302 2.9232 -4.82%
2010-06-04 0 0.415 0.410 0.415 0.400 0.415 1,010,000 410,975 0.4069 3.067 3.030 3.067 2.956 3.067 136,685 3.0067 1.22%
2010-06-03 0 0.410 0.405 0.410 0.405 0.410 595,000 243,925 0.4100 3.030 2.993 3.030 2.993 3.030 80,523 3.0293 1.23%
2010-06-02 0 0.405 0.405 0.410 0.400 0.410 1,365,000 550,750 0.4035 2.993 2.993 3.030 2.956 3.030 184,728 2.9814 -2.41%
2010-06-01 0 0.415 0.405 0.415 0.400 0.425 1,540,000 630,175 0.4092 3.067 2.993 3.067 2.956 3.140 208,411 3.0237 -1.19%
2010-05-31 0 0.420 0.415 0.425 0.405 0.425 1,413,000 589,105 0.4169 3.103 3.067 3.140 2.993 3.140 191,224 3.0807 1.20%
2010-05-28 0 0.415 0.410 0.415 0.400 0.425 4,310,000 1,776,075 0.4121 3.067 3.030 3.067 2.956 3.140 583,281 3.0450 3.75%
2010-05-27 0 0.400 0.395 0.400 0.385 0.400 2,620,000 1,025,850 0.3915 2.956 2.919 2.956 2.845 2.956 354,570 2.8932 4.99%
2010-05-26 0 0.385 0.385 0.390 0.385 0.395 980,000 380,150 0.3879 2.815 2.815 2.852 2.815 2.888 134,017 2.8366 0.00%
2010-05-25 0 0.385 0.380 0.385 0.380 0.390 3,855,000 1,480,275 0.3840 2.815 2.779 2.815 2.779 2.852 527,179 2.8079 -1.28%
2010-05-24 0 0.390 0.390 0.395 0.375 0.400 3,779,000 1,471,725 0.3894 2.852 2.852 2.888 2.742 2.925 516,786 2.8478 1.30%
2010-05-20 0 0.385 0.380 0.385 0.375 0.400 5,575,000 2,155,925 0.3867 2.815 2.779 2.815 2.742 2.925 762,393 2.8278 -3.75%
2010-05-19 0 0.400 0.400 0.405 0.400 0.420 1,935,000 783,675 0.4050 2.925 2.925 2.962 2.925 3.071 264,615 2.9616 -4.76%
2010-05-18 0 0.420 0.415 0.425 0.415 0.425 1,003,000 419,450 0.4182 3.071 3.035 3.108 3.035 3.108 137,162 3.0581 0.00%
2010-05-17 0 0.420 0.410 0.420 0.405 0.435 4,690,000 1,966,350 0.4193 3.071 2.998 3.071 2.962 3.181 641,367 3.0659 -4.55%
2010-05-14 0 0.440 0.440 0.445 0.435 0.450 1,274,000 563,050 0.4420 3.218 3.218 3.254 3.181 3.291 174,222 3.2318 -1.12%
2010-05-13 0 0.445 0.440 0.445 0.435 0.445 2,204,000 974,605 0.4422 3.254 3.218 3.254 3.181 3.254 301,402 3.2336 1.14%
2010-05-12 0 0.440 0.435 0.440 0.435 0.450 2,154,000 943,000 0.4378 3.218 3.181 3.218 3.181 3.291 294,564 3.2013 -2.22%
2010-05-11 0 0.450 0.440 0.450 0.435 0.480 6,004,000 2,747,020 0.4575 3.291 3.218 3.291 3.181 3.510 821,059 3.3457 -3.23%
2010-05-10 0 0.465 0.460 0.465 0.425 0.465 5,512,000 2,480,300 0.4500 3.400 3.364 3.400 3.108 3.400 753,777 3.2905 6.90%
2010-05-07 0 0.435 0.430 0.435 0.400 0.440 13,121,000 5,552,965 0.4232 3.181 3.144 3.181 2.925 3.218 1,794,324 3.0947 -3.33%
2010-05-06 0 0.450 0.450 0.455 0.440 0.465 4,876,000 2,199,010 0.4510 3.291 3.291 3.327 3.218 3.400 666,803 3.2978 -4.26%
2010-05-05 0 0.470 0.465 0.470 0.455 0.480 5,251,000 2,438,835 0.4645 3.437 3.400 3.437 3.327 3.510 718,085 3.3963 -2.08%
2010-05-04 0 0.480 0.475 0.480 0.475 0.485 4,434,000 2,133,290 0.4811 3.510 3.473 3.510 3.473 3.547 606,359 3.5182 1.05%
2010-05-03 0 0.475 0.470 0.475 0.470 0.485 3,779,000 1,801,750 0.4768 3.473 3.437 3.473 3.437 3.547 516,786 3.4865 -2.06%
2010-04-30 0 0.485 0.485 0.490 0.480 0.495 4,984,000 2,410,690 0.4837 3.547 3.547 3.583 3.510 3.620 681,572 3.5370 -1.02%
2010-04-29 0 0.490 0.485 0.490 0.485 0.510 8,350,000 4,115,825 0.4929 3.583 3.547 3.583 3.547 3.729 1,141,880 3.6044 -2.00%
2010-04-28 0 0.500 0.500 0.510 0.500 0.510 9,190,000 4,619,050 0.5026 3.656 3.656 3.729 3.656 3.729 1,256,751 3.6754 -1.96%
2010-04-27 0 0.510 0.510 0.520 0.500 0.530 6,926,000 3,552,240 0.5129 3.729 3.729 3.803 3.656 3.876 947,145 3.7505 -1.92%
2010-04-26 0 0.520 0.510 0.530 0.510 0.530 7,879,000 4,059,260 0.5152 3.803 3.729 3.876 3.729 3.876 1,077,470 3.7674 0.00%
2010-04-23 0 0.520 0.520 0.530 0.520 0.530 3,685,000 1,928,100 0.5232 3.803 3.803 3.876 3.803 3.876 503,931 3.8261 0.00%
2010-04-22 0 0.520 0.520 0.530 0.520 0.530 2,747,000 1,434,940 0.5224 3.803 3.803 3.876 3.803 3.876 375,658 3.8198 -1.89%
2010-04-21 0 0.530 0.530 0.540 0.520 0.540 3,354,000 1,773,800 0.5289 3.876 3.876 3.949 3.803 3.949 458,666 3.8673 -1.85%
2010-04-20 0 0.540 0.530 0.540 0.520 0.540 6,375,000 3,385,400 0.5310 3.949 3.876 3.949 3.803 3.949 871,794 3.8833 1.89%
2010-04-19 0 0.530 0.520 0.530 0.510 0.540 10,306,000 5,398,940 0.5239 3.876 3.803 3.876 3.729 3.949 1,409,367 3.8308 -3.64%
2010-04-16 0 0.550 0.540 0.550 0.540 0.560 11,204,000 6,134,650 0.5475 4.022 3.949 4.022 3.949 4.095 1,532,170 4.0039 0.00%
2010-04-15 0 0.550 0.550 0.560 0.540 0.570 13,097,000 7,222,460 0.5515 4.022 4.022 4.095 3.949 4.168 1,791,042 4.0325 0.00%
2010-04-14 0 0.550 0.550 0.560 0.540 0.570 28,284,000 15,624,250 0.5524 4.022 4.022 4.095 3.949 4.168 3,867,895 4.0395 3.77%
2010-04-13 0 0.530 0.540 0.550 0.530 0.560 22,400,000 12,161,470 0.5429 3.876 3.949 4.022 3.876 4.095 3,063,246 3.9701 -1.85%
2010-04-12 0 0.540 0.540 0.550 0.520 0.560 39,896,000 21,741,730 0.5450 3.949 3.949 4.022 3.803 4.095 5,455,860 3.9850 3.85%
2010-04-09 0 0.520 0.510 0.520 0.510 0.520 12,782,000 6,570,330 0.5140 3.803 3.729 3.803 3.729 3.803 1,747,965 3.7588 1.96%
2010-04-08 0 0.510 0.500 0.510 0.500 0.520 12,867,000 6,475,010 0.5032 3.729 3.656 3.729 3.656 3.803 1,759,589 3.6798 0.00%
2010-04-07 0 0.510 0.510 0.520 0.510 0.530 12,445,000 6,407,380 0.5149 3.729 3.729 3.803 3.729 3.876 1,701,879 3.7649 -1.92%
2010-04-01 0 0.520 0.510 0.520 0.510 0.530 7,283,000 3,795,260 0.5211 3.803 3.729 3.803 3.729 3.876 995,965 3.8106 -1.89%
2010-03-31 0 0.530 0.520 0.530 0.510 0.540 12,739,000 6,628,720 0.5203 3.876 3.803 3.876 3.729 3.949 1,742,085 3.8051 0.00%
2010-03-30 0 0.530 0.520 0.530 0.530 0.560 13,953,000 7,550,400 0.5411 3.876 3.803 3.876 3.876 4.095 1,908,102 3.9570 -3.64%
2010-03-29 0 0.550 0.540 0.550 0.520 0.550 19,887,000 10,693,950 0.5377 4.022 3.949 4.022 3.803 4.022 2,719,588 3.9322 5.77%
2010-03-26 0 0.520 0.510 0.520 0.510 0.540 24,774,000 12,958,410 0.5231 3.803 3.729 3.803 3.729 3.949 3,387,896 3.8249 -1.89%
2010-03-25 0 0.530 0.520 0.530 0.485 0.560 86,313,000 45,628,465 0.5286 3.876 3.803 3.876 3.547 4.095 11,803,481 3.8657 12.77%
2010-03-24 0 0.470 0.465 0.475 0.470 0.480 4,138,000 1,960,085 0.4737 3.437 3.400 3.473 3.437 3.510 565,880 3.4638 -1.05%
2010-03-23 0 0.475 0.475 0.480 0.470 0.490 7,394,000 3,549,230 0.4800 3.473 3.473 3.510 3.437 3.583 1,011,145 3.5101 -1.04%
2010-03-22 0 0.480 0.475 0.480 0.470 0.495 14,845,000 7,146,430 0.4814 3.510 3.473 3.510 3.437 3.620 2,030,084 3.5203 -4.00%
2010-03-19 0 0.500 0.495 0.500 0.490 0.520 8,504,000 4,275,705 0.5028 3.656 3.620 3.656 3.583 3.803 1,162,940 3.6766 -1.96%
2010-03-18 0 0.510 0.510 0.520 0.475 0.520 31,548,290 15,736,731 0.4988 3.729 3.729 3.803 3.473 3.803 4,314,294 3.6476 8.51%
2010-03-17 0 0.470 0.470 0.475 0.470 0.490 12,465,000 5,986,690 0.4803 3.437 3.437 3.473 3.437 3.583 1,704,615 3.5120 -1.05%
2010-03-16 0 0.475 0.465 0.475 0.450 0.475 6,090,000 2,823,925 0.4637 3.473 3.400 3.473 3.291 3.473 832,820 3.3908 3.26%
2010-03-15 0 0.460 0.455 0.460 0.450 0.460 3,521,000 1,597,110 0.4536 3.364 3.327 3.364 3.291 3.364 481,504 3.3169 1.10%
2010-03-12 0 0.455 0.455 0.460 0.455 0.460 2,750,000 1,260,645 0.4584 3.327 3.327 3.364 3.327 3.364 376,068 3.3522 -1.09%
2010-03-11 0 0.460 0.460 0.465 0.455 0.470 4,170,000 1,919,550 0.4603 3.364 3.364 3.400 3.327 3.437 570,256 3.3661 -2.13%
2010-03-10 0 0.470 0.460 0.470 0.455 0.475 10,301,000 4,824,890 0.4684 3.437 3.364 3.437 3.327 3.473 1,408,683 3.4251 3.30%
2010-03-09 0 0.455 0.455 0.460 0.445 0.455 4,615,614 2,084,361 0.4516 3.327 3.327 3.364 3.254 3.327 631,195 3.3022 2.25%
2010-03-08 0 0.445 0.445 0.450 0.440 0.450 2,406,000 1,072,905 0.4459 3.254 3.254 3.291 3.218 3.291 329,025 3.2609 0.00%
2010-03-05 0 0.445 0.440 0.445 0.440 0.455 4,454,000 1,983,170 0.4453 3.254 3.218 3.254 3.218 3.327 609,094 3.2559 0.00%
2010-03-04 0 0.445 0.445 0.450 0.445 0.460 6,950,000 3,141,100 0.4520 3.254 3.254 3.291 3.254 3.364 950,427 3.3049 -1.11%
2010-03-03 0 0.450 0.445 0.450 0.440 0.455 6,784,000 3,040,835 0.4482 3.291 3.254 3.291 3.218 3.327 927,726 3.2777 -1.10%
2010-03-02 0 0.455 0.450 0.460 0.445 0.455 4,199,000 1,885,630 0.4491 3.327 3.291 3.364 3.254 3.327 574,222 3.2838 0.00%
2010-03-01 0 0.455 0.450 0.455 0.445 0.455 8,835,000 3,971,210 0.4495 3.327 3.291 3.327 3.254 3.327 1,208,205 3.2869 0.00%
2010-02-26 0 0.455 0.450 0.455 0.425 0.455 12,870,000 5,677,600 0.4411 3.327 3.291 3.327 3.108 3.327 1,759,999 3.2259 3.41%
2010-02-25 0 0.440 0.435 0.440 0.410 0.440 6,604,000 2,792,275 0.4228 3.218 3.181 3.218 2.998 3.218 903,111 3.0918 7.32%
2010-02-24 0 0.410 0.410 0.415 0.400 0.415 5,474,000 2,246,985 0.4105 2.998 2.998 3.035 2.925 3.035 748,581 3.0017 2.50%
2010-02-23 0 0.400 0.400 0.405 0.400 0.420 9,469,000 3,863,965 0.4081 2.925 2.925 2.962 2.925 3.071 1,294,905 2.9840 -2.44%
2010-02-22 0 0.410 0.405 0.410 0.395 0.415 7,971,000 3,238,015 0.4062 2.998 2.962 2.998 2.888 3.035 1,090,051 2.9705 7.89%
2010-02-19 0 0.380 0.380 0.385 0.380 0.400 1,717,000 664,655 0.3871 2.779 2.779 2.815 2.779 2.925 234,803 2.8307 -3.80%
2010-02-18 0 0.395 0.395 0.400 0.395 0.415 945,000 381,125 0.4033 2.888 2.888 2.925 2.888 3.035 129,231 2.9492 -3.66%
2010-02-17 0 0.410 0.410 0.415 0.400 0.410 2,690,000 1,088,325 0.4046 2.998 2.998 3.035 2.925 2.998 367,863 2.9585 1.23%
2010-02-12 0 0.405 0.400 0.405 0.395 0.410 1,279,000 515,355 0.4029 2.962 2.925 2.962 2.888 2.998 174,906 2.9465 1.25%
2010-02-11 0 0.400 0.400 0.405 0.390 0.405 780,000 311,375 0.3992 2.925 2.925 2.962 2.852 2.962 106,667 2.9191 2.56%
2010-02-10 0 0.390 0.390 0.395 0.385 0.395 2,490,304 969,044 0.3891 2.852 2.852 2.888 2.815 2.888 340,554 2.8455 2.63%
2010-02-09 0 0.380 0.375 0.385 0.370 0.385 2,450,000 926,275 0.3781 2.779 2.742 2.815 2.706 2.815 335,043 2.7646 0.00%
2010-02-08 0 0.380 0.375 0.380 0.370 0.390 1,820,000 689,300 0.3787 2.779 2.742 2.779 2.706 2.852 248,889 2.7695 0.00%
2010-02-05 0 0.380 0.375 0.380 0.370 0.385 3,690,000 1,388,075 0.3762 2.779 2.742 2.779 2.706 2.815 504,615 2.7508 -1.30%
2010-02-04 0 0.385 0.385 0.390 0.385 0.405 6,035,000 2,372,575 0.3931 2.815 2.815 2.852 2.815 2.962 825,299 2.8748 -3.75%
2010-02-03 0 0.400 0.400 0.405 0.395 0.405 4,816,000 1,930,680 0.4009 2.925 2.925 2.962 2.888 2.962 658,598 2.9315 -1.23%
2010-02-02 0 0.405 0.400 0.405 0.395 0.410 3,297,000 1,326,345 0.4023 2.962 2.925 2.962 2.888 2.998 450,872 2.9417 2.53%
2010-02-01 0 0.395 0.395 0.400 0.390 0.410 1,955,000 772,500 0.3951 2.888 2.888 2.925 2.852 2.998 267,350 2.8895 -1.25%
2010-01-29 0 0.400 0.400 0.405 0.390 0.405 6,143,000 2,445,035 0.3980 2.925 2.925 2.962 2.852 2.962 840,068 2.9105 -1.23%
2010-01-28 0 0.405 0.400 0.405 0.400 0.410 2,723,000 1,096,215 0.4026 2.962 2.925 2.962 2.925 2.998 372,376 2.9438 1.25%
2010-01-27 0 0.400 0.400 0.405 0.395 0.405 2,749,000 1,107,020 0.4027 2.925 2.925 2.962 2.888 2.962 375,931 2.9447 0.00%
2010-01-26 0 0.400 0.395 0.400 0.400 0.430 6,322,000 2,596,925 0.4108 2.925 2.888 2.925 2.925 3.144 864,547 3.0038 -5.88%
2010-01-25 0 0.425 0.420 0.425 0.415 0.430 1,835,000 775,100 0.4224 3.108 3.071 3.108 3.035 3.144 250,940 3.0888 -1.16%
2010-01-22 0 0.430 0.425 0.430 0.405 0.450 11,815,000 4,989,705 0.4223 3.144 3.108 3.144 2.962 3.291 1,615,726 3.0882 -4.44%
2010-01-21 0 0.450 0.450 0.455 0.450 0.465 8,007,000 3,659,935 0.4571 3.291 3.291 3.327 3.291 3.400 1,094,974 3.3425 -4.26%
2010-01-20 0 0.470 0.465 0.470 0.450 0.475 20,414,000 9,418,535 0.4614 3.437 3.400 3.437 3.291 3.473 2,791,657 3.3738 -1.05%
2010-01-19 0 0.475 0.475 0.480 0.425 0.490 54,821,000 25,265,160 0.4609 3.473 3.473 3.510 3.108 3.583 7,496,885 3.3701 11.76%
2010-01-18 0 0.425 0.420 0.425 0.400 0.425 11,265,000 4,668,225 0.4144 3.108 3.071 3.108 2.925 3.108 1,540,512 3.0303 6.25%
2010-01-15 0 0.400 0.395 0.400 0.395 0.415 7,208,000 2,914,490 0.4043 2.925 2.888 2.925 2.888 3.035 985,709 2.9567 0.00%
2010-01-14 0 0.400 0.400 0.405 0.395 0.415 23,229,000 9,431,980 0.4060 2.925 2.925 2.962 2.888 3.035 3,176,614 2.9692 2.56%
2010-01-13 0 0.390 0.390 0.395 0.390 0.395 4,475,000 1,751,050 0.3913 2.852 2.852 2.888 2.852 2.888 611,966 2.8614 -2.50%
2010-01-12 0 0.400 0.395 0.400 0.385 0.400 7,525,000 2,966,140 0.3942 2.925 2.888 2.925 2.815 2.925 1,029,059 2.8824 1.27%
2010-01-11 0 0.395 0.390 0.395 0.380 0.395 4,683,000 1,827,150 0.3902 2.888 2.852 2.888 2.779 2.888 640,410 2.8531 3.95%
2010-01-08 0 0.380 0.375 0.380 0.375 0.385 2,635,000 1,001,075 0.3799 2.779 2.742 2.779 2.742 2.815 360,342 2.7781 1.33%
2010-01-07 0 0.375 0.370 0.375 0.365 0.395 8,451,000 3,177,350 0.3760 2.742 2.706 2.742 2.669 2.888 1,155,692 2.7493 -3.85%
2010-01-06 0 0.390 0.385 0.390 0.385 0.400 5,109,000 1,990,768 0.3897 2.852 2.815 2.852 2.815 2.925 698,666 2.8494 -2.50%
2010-01-05 0 0.400 0.395 0.400 0.390 0.400 10,532,000 4,161,945 0.3952 2.925 2.888 2.925 2.852 2.925 1,440,273 2.8897 1.27%
2010-01-04 0 0.395 0.390 0.395 0.375 0.400 14,530,000 5,666,600 0.3900 2.888 2.852 2.888 2.742 2.925 1,987,008 2.8518 5.33%
2009-12-31 0 0.375 0.370 0.380 0.365 0.380 915,000 341,600 0.3733 2.742 2.706 2.779 2.669 2.779 125,128 2.7300 1.35%
2009-12-30 0 0.370 0.365 0.370 0.360 0.375 3,749,000 1,377,375 0.3674 2.706 2.669 2.706 2.633 2.742 512,684 2.6866 0.00%
2009-12-29 0 0.370 0.360 0.370 0.360 0.370 804,000 293,155 0.3646 2.706 2.633 2.706 2.633 2.706 109,949 2.6663 1.37%
2009-12-28 0 0.365 0.360 0.370 0.350 0.365 2,081,000 749,840 0.3603 2.669 2.633 2.706 2.559 2.669 284,581 2.6349 1.39%
2009-12-24 0 0.360 0.360 0.365 0.345 0.365 2,333,000 819,740 0.3514 2.633 2.633 2.669 2.523 2.669 319,043 2.5694 -1.37%
2009-12-23 0 0.365 0.355 0.365 0.340 0.365 1,640,000 579,600 0.3534 2.669 2.596 2.669 2.486 2.669 224,273 2.5843 5.80%
2009-12-22 0 0.345 0.345 0.350 0.345 0.360 7,633,000 2,652,461 0.3475 2.523 2.523 2.559 2.523 2.633 1,043,829 2.5411 -4.17%
2009-12-21 0 0.360 0.355 0.360 0.350 0.360 1,168,000 414,555 0.3549 2.633 2.596 2.633 2.559 2.633 159,726 2.5954 2.86%
2009-12-18 0 0.350 0.350 0.355 0.345 0.355 7,255,000 2,530,015 0.3487 2.559 2.559 2.596 2.523 2.596 992,136 2.5501 -1.41%
2009-12-17 0 0.355 0.355 0.365 0.355 0.375 3,569,000 1,304,840 0.3656 2.596 2.596 2.669 2.596 2.742 488,068 2.6735 -5.33%
2009-12-16 0 0.375 0.370 0.375 0.365 0.380 3,795,000 1,411,000 0.3718 2.742 2.706 2.742 2.669 2.779 518,974 2.7188 -1.32%
2009-12-15 0 0.380 0.380 0.385 0.375 0.385 1,062,000 405,470 0.3818 2.779 2.779 2.815 2.742 2.815 145,231 2.7919 -1.30%
2009-12-14 0 0.385 0.380 0.390 0.380 0.395 2,888,000 1,107,965 0.3836 2.815 2.779 2.852 2.779 2.888 394,940 2.8054 -1.28%
2009-12-11 0 0.390 0.380 0.390 0.380 0.390 2,343,000 900,805 0.3845 2.852 2.779 2.852 2.779 2.852 320,410 2.8114 2.63%
2009-12-10 0 0.380 0.380 0.385 0.380 0.390 2,739,000 1,046,935 0.3822 2.779 2.779 2.815 2.779 2.852 374,564 2.7951 0.00%
2009-12-09 0 0.380 0.380 0.385 0.380 0.390 3,621,000 1,382,890 0.3819 2.779 2.779 2.815 2.779 2.852 495,179 2.7927 -1.30%
2009-12-08 0 0.385 0.385 0.390 0.385 0.400 9,276,000 3,611,390 0.3893 2.815 2.815 2.852 2.815 2.925 1,268,512 2.8469 -4.94%
2009-12-07 0 0.405 0.400 0.405 0.375 0.415 33,949,000 13,570,170 0.3997 2.962 2.925 2.962 2.742 3.035 4,642,596 2.9230 6.58%
2009-12-04 0 0.380 0.375 0.380 0.370 0.380 3,070,000 1,157,350 0.3770 2.779 2.742 2.779 2.706 2.779 419,829 2.7567 0.00%
2009-12-03 0 0.380 0.375 0.380 0.370 0.385 6,100,000 2,301,735 0.3773 2.779 2.742 2.779 2.706 2.815 834,188 2.7593 0.00%
2009-12-02 0 0.380 0.375 0.380 0.370 0.385 5,687,000 2,150,500 0.3781 2.779 2.742 2.779 2.706 2.815 777,709 2.7652 1.33%
2009-12-01 0 0.375 0.365 0.375 0.370 0.385 5,420,000 2,036,925 0.3758 2.742 2.669 2.742 2.706 2.815 741,196 2.7482 -1.32%
2009-11-30 0 0.380 0.375 0.380 0.360 0.380 6,062,000 2,251,040 0.3713 2.779 2.742 2.779 2.633 2.779 828,991 2.7154 5.56%
2009-11-27 0 0.360 0.355 0.360 0.355 0.370 3,000,000 1,081,025 0.3603 2.633 2.596 2.633 2.596 2.706 410,256 2.6350 -2.70%
2009-11-26 0 0.370 0.370 0.375 0.370 0.380 3,910,000 1,469,775 0.3759 2.706 2.706 2.742 2.706 2.779 534,701 2.7488 -2.63%
2009-11-25 0 0.380 0.370 0.380 0.370 0.385 7,826,000 2,955,925 0.3777 2.779 2.706 2.779 2.706 2.815 1,070,222 2.7620 -1.30%
2009-11-24 0 0.385 0.380 0.385 0.380 0.390 5,823,000 2,223,370 0.3818 2.815 2.779 2.815 2.779 2.852 796,307 2.7921 0.00%
2009-11-23 0 0.385 0.380 0.390 0.365 0.385 11,666,000 4,430,405 0.3798 2.815 2.779 2.852 2.669 2.815 1,595,350 2.7771 4.05%
2009-11-20 0 0.370 0.360 0.370 0.360 0.370 3,663,000 1,340,845 0.3661 2.706 2.633 2.706 2.633 2.706 500,923 2.6767 2.78%
2009-11-19 0 0.360 0.360 0.365 0.360 0.370 3,273,000 1,199,210 0.3664 2.633 2.633 2.669 2.633 2.706 447,590 2.6793 -1.37%
2009-11-18 0 0.365 0.360 0.370 0.365 0.370 3,484,000 1,277,345 0.3666 2.669 2.633 2.706 2.669 2.706 476,444 2.6810 1.39%
2009-11-17 0 0.360 0.360 0.365 0.355 0.365 2,967,000 1,069,380 0.3604 2.633 2.633 2.669 2.596 2.669 405,743 2.6356 -1.37%
2009-11-16 0 0.365 0.360 0.365 0.345 0.370 9,900,000 3,567,350 0.3603 2.669 2.633 2.669 2.523 2.706 1,353,845 2.6350 2.82%
2009-11-13 0 0.355 0.355 0.360 0.340 0.360 8,381,000 2,932,900 0.3499 2.596 2.596 2.633 2.486 2.633 1,146,119 2.5590 1.43%
2009-11-12 0 0.350 0.345 0.350 0.340 0.350 7,665,000 2,647,845 0.3454 2.559 2.523 2.559 2.486 2.559 1,048,205 2.5261 -1.41%
2009-11-11 0 0.355 0.350 0.355 0.345 0.365 14,977,000 5,283,095 0.3527 2.596 2.559 2.596 2.523 2.669 2,048,136 2.5795 -4.05%
2009-11-10 0 0.370 0.370 0.375 0.365 0.375 4,071,000 1,503,800 0.3694 2.706 2.706 2.742 2.669 2.742 556,718 2.7012 -1.33%
2009-11-09 0 0.375 0.370 0.375 0.365 0.390 7,248,000 2,713,355 0.3744 2.742 2.706 2.742 2.669 2.852 991,179 2.7375 -2.60%
2009-11-06 0 0.385 0.385 0.390 0.370 0.385 9,860,000 3,744,350 0.3798 2.815 2.815 2.852 2.706 2.815 1,348,375 2.7769 -1.28%
2009-11-05 0 0.390 0.385 0.390 0.340 0.395 40,226,000 15,222,845 0.3784 2.852 2.815 2.852 2.486 2.888 5,500,989 2.7673 13.04%
2009-11-04 0 0.345 0.340 0.345 0.335 0.345 9,371,000 3,167,765 0.3380 2.523 2.486 2.523 2.450 2.523 1,281,504 2.4719 1.47%
2009-11-03 0 0.340 0.340 0.345 0.340 0.345 11,690,000 4,010,875 0.3431 2.486 2.486 2.523 2.486 2.523 1,598,632 2.5089 -1.45%
2009-11-02 0 0.345 0.345 0.350 0.340 0.350 7,779,000 2,680,530 0.3446 2.523 2.523 2.559 2.486 2.559 1,063,794 2.5198 1.47%
2009-10-30 0 0.340 0.340 0.345 0.340 0.345 4,929,000 1,684,705 0.3418 2.486 2.486 2.523 2.486 2.523 674,051 2.4994 -1.45%
2009-10-29 0 0.345 0.335 0.345 0.335 0.345 3,075,000 1,041,730 0.3388 2.523 2.450 2.523 2.450 2.523 420,513 2.4773 0.00%
2009-10-28 0 0.345 0.335 0.345 0.335 0.345 4,532,000 1,538,915 0.3396 2.523 2.450 2.523 2.450 2.523 619,760 2.4831 2.99%
2009-10-27 0 0.335 0.335 0.345 0.335 0.345 7,791,000 2,651,320 0.3403 2.450 2.450 2.523 2.450 2.523 1,065,435 2.4885 -2.90%
2009-10-23 0 0.345 0.340 0.345 0.340 0.350 9,905,000 3,412,000 0.3445 2.523 2.486 2.523 2.486 2.559 1,354,529 2.5190 1.47%
2009-10-22 0 0.340 0.340 0.345 0.340 0.350 3,334,000 1,140,205 0.3420 2.486 2.486 2.523 2.486 2.559 455,931 2.5008 -1.45%
2009-10-21 0 0.345 0.340 0.345 0.340 0.350 3,384,000 1,156,425 0.3417 2.523 2.486 2.523 2.486 2.559 462,769 2.4989 0.00%
2009-10-20 0 0.345 0.340 0.345 0.340 0.350 4,738,000 1,618,110 0.3415 2.523 2.486 2.523 2.486 2.559 647,931 2.4973 0.00%
2009-10-19 0 0.345 0.340 0.345 0.335 0.345 750,000 254,600 0.3395 2.523 2.486 2.523 2.450 2.523 102,564 2.4824 1.47%
2009-10-16 0 0.340 0.340 0.350 0.340 0.345 2,866,000 979,795 0.3419 2.486 2.486 2.559 2.486 2.523 391,931 2.4999 -1.45%
2009-10-15 0 0.345 0.335 0.350 0.335 0.345 6,365,000 2,174,675 0.3417 2.523 2.450 2.559 2.450 2.523 870,427 2.4984 0.00%
2009-10-14 0 0.345 0.340 0.350 0.335 0.350 4,981,000 1,699,275 0.3412 2.523 2.486 2.559 2.450 2.559 681,162 2.4947 0.00%
2009-10-13 0 0.345 0.340 0.350 0.320 0.350 11,196,000 3,784,925 0.3381 2.523 2.486 2.559 2.340 2.559 1,531,076 2.4721 4.55%
2009-10-12 0 0.330 0.325 0.330 0.315 0.330 2,025,000 655,535 0.3237 2.413 2.377 2.413 2.303 2.413 276,923 2.3672 4.76%
2009-10-09 0 0.315 0.320 0.325 0.315 0.330 3,235,000 1,040,575 0.3217 2.303 2.340 2.377 2.303 2.413 442,393 2.3522 -3.08%
2009-10-08 0 0.325 0.320 0.325 0.310 0.325 3,715,000 1,176,675 0.3167 2.377 2.340 2.377 2.267 2.377 508,034 2.3161 0.00%
2009-10-07 0 0.325 0.320 0.325 0.315 0.330 2,110,000 675,675 0.3202 2.377 2.340 2.377 2.303 2.413 288,547 2.3416 0.00%
2009-10-06 0 0.325 0.320 0.325 0.315 0.325 1,698,000 538,475 0.3171 2.377 2.340 2.377 2.303 2.377 232,205 2.3190 3.17%
2009-10-05 0 0.315 0.315 0.320 0.315 0.320 2,989,000 941,800 0.3151 2.303 2.303 2.340 2.303 2.340 408,752 2.3041 0.00%
2009-10-02 0 0.315 0.310 0.325 0.310 0.340 4,230,000 1,373,575 0.3247 2.303 2.267 2.377 2.267 2.486 578,461 2.3745 -4.55%
2009-09-30 0 0.330 0.330 0.335 0.330 0.345 685,000 230,875 0.3370 2.413 2.413 2.450 2.413 2.523 93,675 2.4646 -2.94%
2009-09-29 0 0.340 0.330 0.340 0.330 0.340 2,010,000 673,425 0.3350 2.486 2.413 2.486 2.413 2.486 274,872 2.4500 1.49%
2009-09-28 0 0.335 0.330 0.335 0.330 0.335 1,611,000 535,610 0.3325 2.450 2.413 2.450 2.413 2.450 220,308 2.4312 0.00%
2009-09-25 0 0.335 0.335 0.340 0.330 0.340 4,360,000 1,457,625 0.3343 2.450 2.450 2.486 2.413 2.486 596,239 2.4447 0.00%
2009-09-24 0 0.335 0.335 0.340 0.330 0.345 2,999,000 1,010,390 0.3369 2.450 2.450 2.486 2.413 2.523 410,119 2.4636 -2.90%
2009-09-23 0 0.345 0.340 0.345 0.335 0.345 1,350,000 458,925 0.3399 2.523 2.486 2.523 2.450 2.523 184,615 2.4858 -1.43%
2009-09-22 0 0.350 0.345 0.350 0.335 0.350 1,023,000 346,595 0.3388 2.559 2.523 2.559 2.450 2.559 139,897 2.4775 1.45%
2009-09-21 0 0.345 0.340 0.345 0.340 0.355 1,555,000 535,125 0.3441 2.523 2.486 2.523 2.486 2.596 212,649 2.5165 -1.43%
2009-09-18 0 0.350 0.345 0.350 0.340 0.360 1,880,000 653,150 0.3474 2.559 2.523 2.559 2.486 2.633 257,094 2.5405 1.45%
2009-09-17 0 0.345 0.345 0.350 0.335 0.365 7,880,000 2,788,000 0.3538 2.523 2.523 2.559 2.450 2.669 1,077,606 2.5872 -1.43%
2009-09-16 0 0.350 0.340 0.350 0.330 0.360 7,865,000 2,653,350 0.3374 2.559 2.486 2.559 2.413 2.633 1,075,555 2.4670 -1.41%
2009-09-15 0 0.355 0.355 0.360 0.345 0.360 2,356,000 835,755 0.3547 2.596 2.596 2.633 2.523 2.633 322,188 2.5940 0.00%
2009-09-14 0 0.355 0.350 0.355 0.340 0.355 2,200,000 766,350 0.3483 2.596 2.559 2.596 2.486 2.596 300,855 2.5472 1.43%
2009-09-11 0 0.350 0.345 0.350 0.340 0.360 3,655,000 1,260,225 0.3448 2.559 2.523 2.559 2.486 2.633 499,829 2.5213 -1.41%
2009-09-10 0 0.355 0.355 0.360 0.350 0.360 2,310,000 817,650 0.3540 2.596 2.596 2.633 2.559 2.633 315,897 2.5883 0.00%
2009-09-09 0 0.355 0.350 0.355 0.335 0.355 7,370,000 2,536,205 0.3441 2.596 2.559 2.596 2.450 2.596 1,007,863 2.5164 4.41%
2009-09-08 0 0.340 0.335 0.340 0.340 0.345 3,890,000 1,327,075 0.3412 2.486 2.450 2.486 2.486 2.523 531,966 2.4947 0.00%
2009-09-07 0 0.340 0.335 0.340 0.330 0.340 2,090,000 697,550 0.3338 2.486 2.450 2.486 2.413 2.486 285,812 2.4406 1.49%
2009-09-04 0 0.335 0.330 0.335 0.325 0.335 1,245,000 412,475 0.3313 2.450 2.413 2.450 2.377 2.450 170,256 2.4227 1.52%
2009-09-03 0 0.330 0.325 0.330 0.325 0.330 2,870,000 943,075 0.3286 2.413 2.377 2.413 2.377 2.413 392,478 2.4029 0.00%
2009-09-02 0 0.330 0.325 0.330 0.325 0.330 3,665,000 1,193,175 0.3256 2.413 2.377 2.413 2.377 2.413 501,196 2.3807 1.54%
2009-09-01 0 0.325 0.325 0.330 0.325 0.330 1,500,000 488,750 0.3258 2.377 2.377 2.413 2.377 2.413 205,128 2.3827 -2.99%
2009-08-31 0 0.335 0.330 0.335 0.325 0.335 4,296,000 1,410,180 0.3283 2.450 2.413 2.450 2.377 2.450 587,487 2.4004 -1.47%
2009-08-28 0 0.340 0.330 0.340 0.330 0.345 4,304,000 1,447,630 0.3363 2.486 2.413 2.486 2.413 2.523 588,581 2.4595 0.00%
2009-08-27 0 0.340 0.340 0.345 0.340 0.345 1,686,000 575,295 0.3412 2.486 2.486 2.523 2.486 2.523 230,564 2.4952 -1.45%
2009-08-26 0 0.345 0.340 0.345 0.330 0.345 4,172,000 1,422,440 0.3409 2.523 2.486 2.523 2.413 2.523 570,530 2.4932 4.55%
2009-08-25 0 0.330 0.330 0.335 0.325 0.335 5,025,000 1,661,450 0.3306 2.413 2.413 2.450 2.377 2.450 687,179 2.4178 0.00%
2009-08-24 0 0.330 0.330 0.335 0.330 0.345 7,716,000 2,590,330 0.3357 2.413 2.413 2.450 2.413 2.523 1,055,179 2.4549 -2.94%
2009-08-21 0 0.340 0.335 0.340 0.330 0.340 3,486,000 1,176,600 0.3375 2.486 2.450 2.486 2.413 2.486 476,718 2.4681 1.49%
2009-08-20 0 0.335 0.330 0.335 0.325 0.335 3,170,000 1,044,025 0.3293 2.450 2.413 2.450 2.377 2.450 433,504 2.4083 3.08%
2009-08-19 0 0.325 0.325 0.330 0.320 0.340 5,084,000 1,680,330 0.3305 2.377 2.377 2.413 2.340 2.486 695,248 2.4169 -4.41%
2009-08-18 0 0.340 0.335 0.340 0.330 0.345 9,624,000 3,233,830 0.3360 2.486 2.450 2.486 2.413 2.523 1,316,102 2.4571 -1.45%
2009-08-17 0 0.345 0.340 0.345 0.340 0.360 12,372,000 4,310,960 0.3484 2.523 2.486 2.523 2.486 2.633 1,691,897 2.5480 -5.48%
2009-08-14 0 0.365 0.360 0.365 0.355 0.375 8,824,000 3,175,585 0.3599 2.669 2.633 2.669 2.596 2.742 1,206,700 2.6316 -1.35%
2009-08-13 0 0.370 0.365 0.370 0.365 0.370 4,440,000 1,629,075 0.3669 2.706 2.669 2.706 2.669 2.706 607,179 2.6830 1.37%
2009-08-12 0 0.365 0.360 0.365 0.355 0.375 17,730,000 6,416,825 0.3619 2.669 2.633 2.669 2.596 2.742 2,424,614 2.6465 -3.95%
2009-08-11 0 0.380 0.375 0.380 0.375 0.380 3,890,000 1,472,500 0.3785 2.779 2.742 2.779 2.742 2.779 531,966 2.7680 0.00%
2009-08-10 0 0.380 0.370 0.380 0.370 0.385 4,153,000 1,564,715 0.3768 2.779 2.706 2.779 2.706 2.815 567,931 2.7551 1.33%
2009-08-07 0 0.375 0.375 0.380 0.375 0.385 5,052,000 1,908,660 0.3778 2.742 2.742 2.779 2.742 2.815 690,871 2.7627 -1.32%
2009-08-06 0 0.380 0.380 0.385 0.375 0.390 5,782,000 2,188,155 0.3784 2.779 2.779 2.815 2.742 2.852 790,700 2.7674 0.00%
2009-08-05 0 0.380 0.380 0.390 0.380 0.395 12,275,000 4,729,125 0.3853 2.779 2.779 2.852 2.779 2.888 1,678,632 2.8173 -3.80%
2009-08-04 0 0.395 0.390 0.395 0.390 0.405 8,605,000 3,429,000 0.3985 2.888 2.852 2.888 2.852 2.962 1,176,752 2.9140 0.00%
2009-08-03 0 0.395 0.395 0.400 0.395 0.405 7,532,000 2,998,465 0.3981 2.888 2.888 2.925 2.888 2.962 1,030,017 2.9111 0.00%
2009-07-31 0 0.395 0.395 0.400 0.390 0.405 7,820,000 3,112,980 0.3981 2.888 2.888 2.925 2.852 2.962 1,069,401 2.9110 2.60%
2009-07-30 0 0.385 0.385 0.390 0.385 0.390 2,291,000 889,795 0.3884 2.815 2.815 2.852 2.815 2.852 313,299 2.8401 -1.28%
2009-07-29 0 0.390 0.385 0.390 0.385 0.410 17,801,000 7,066,240 0.3970 2.852 2.815 2.852 2.815 2.998 2,434,324 2.9028 -1.27%
2009-07-28 0 0.395 0.395 0.400 0.390 0.405 12,556,000 5,026,960 0.4004 2.888 2.888 2.925 2.852 2.962 1,717,059 2.9277 0.00%
2009-07-27 0 0.395 0.390 0.395 0.385 0.395 5,139,000 2,008,830 0.3909 2.888 2.852 2.888 2.815 2.888 702,769 2.8585 0.00%
2009-07-24 0 0.395 0.395 0.400 0.390 0.405 9,623,600 3,798,642 0.3947 2.888 2.888 2.925 2.852 2.962 1,316,047 2.8864 -1.25%
2009-07-23 0 0.400 0.395 0.400 0.390 0.405 13,081,000 5,155,230 0.3941 2.925 2.888 2.925 2.852 2.962 1,788,854 2.8819 2.56%
2009-07-22 0 0.390 0.390 0.395 0.375 0.395 17,321,000 6,654,595 0.3842 2.852 2.852 2.888 2.742 2.888 2,368,683 2.8094 4.00%
2009-07-21 0 0.375 0.370 0.375 0.370 0.385 5,964,000 2,246,795 0.3767 2.742 2.706 2.742 2.706 2.815 815,589 2.7548 -1.32%
2009-07-20 0 0.380 0.375 0.380 0.375 0.380 5,192,000 1,966,770 0.3788 2.779 2.742 2.779 2.742 2.779 710,017 2.7700 1.33%
2009-07-17 0 0.375 0.375 0.380 0.370 0.385 4,777,000 1,807,230 0.3783 2.742 2.742 2.779 2.706 2.815 653,265 2.7665 0.00%
2009-07-16 0 0.375 0.375 0.380 0.370 0.380 6,925,000 2,611,000 0.3770 2.742 2.742 2.779 2.706 2.779 947,008 2.7571 0.00%
2009-07-15 0 0.375 0.370 0.375 0.365 0.375 2,798,000 1,042,415 0.3726 2.742 2.706 2.742 2.669 2.742 382,632 2.7243 0.00%
2009-07-14 0 0.375 0.370 0.375 0.360 0.375 3,970,000 1,456,900 0.3670 2.742 2.706 2.742 2.633 2.742 542,906 2.6835 1.35%
2009-07-13 0 0.370 0.365 0.370 0.360 0.370 5,795,000 2,115,025 0.3650 2.706 2.669 2.706 2.633 2.706 792,478 2.6689 0.00%
2009-07-10 0 0.370 0.365 0.370 0.360 0.370 4,771,000 1,750,900 0.3670 2.706 2.669 2.706 2.633 2.706 652,444 2.6836 2.78%
2009-07-09 0 0.360 0.355 0.360 0.355 0.365 8,997,000 3,243,740 0.3605 2.633 2.596 2.633 2.596 2.669 1,230,358 2.6364 -2.70%
2009-07-08 0 0.370 0.365 0.370 0.360 0.370 3,325,000 1,209,800 0.3638 2.706 2.669 2.706 2.633 2.706 454,701 2.6607 0.00%
2009-07-07 0 0.370 0.370 0.375 0.370 0.380 1,969,000 733,450 0.3725 2.706 2.706 2.742 2.706 2.779 269,265 2.7239 -2.63%
2009-07-06 0 0.380 0.375 0.380 0.370 0.380 3,556,000 1,331,675 0.3745 2.779 2.742 2.779 2.706 2.779 486,290 2.7384 0.00%
2009-07-03 0 0.380 0.375 0.380 0.365 0.380 3,815,000 1,415,600 0.3711 2.779 2.742 2.779 2.669 2.779 521,709 2.7134 0.00%
2009-07-02 0 0.380 0.370 0.380 0.370 0.385 6,669,000 2,517,550 0.3775 2.779 2.706 2.779 2.706 2.815 912,000 2.7605 0.00%
2009-06-30 0 0.380 0.375 0.380 0.375 0.390 17,680,000 6,730,600 0.3807 2.779 2.742 2.779 2.742 2.852 2,417,777 2.7838 1.33%
2009-06-29 0 0.375 0.375 0.380 0.365 0.380 3,632,000 1,351,520 0.3721 2.742 2.742 2.779 2.669 2.779 496,684 2.7211 0.00%
2009-06-26 0 0.375 0.375 0.380 0.360 0.380 11,005,000 4,064,475 0.3693 2.742 2.742 2.779 2.633 2.779 1,504,957 2.7007 4.17%
2009-06-25 0 0.360 0.355 0.360 0.350 0.360 6,025,000 2,144,300 0.3559 2.633 2.596 2.633 2.559 2.633 823,931 2.6025 2.86%
2009-06-24 0 0.350 0.345 0.350 0.345 0.355 4,036,000 1,411,230 0.3497 2.559 2.523 2.559 2.523 2.596 551,931 2.5569 1.45%
2009-06-23 0 0.345 0.340 0.345 0.340 0.355 9,752,000 3,388,275 0.3474 2.523 2.486 2.523 2.486 2.596 1,333,606 2.5407 -4.17%
2009-06-22 0 0.360 0.355 0.360 0.355 0.365 3,790,000 1,364,125 0.3599 2.633 2.596 2.633 2.596 2.669 518,290 2.6320 -1.37%
2009-06-19 0 0.365 0.360 0.365 0.360 0.370 4,640,000 1,678,900 0.3618 2.669 2.633 2.669 2.633 2.706 634,530 2.6459 1.39%
2009-06-18 0 0.360 0.360 0.365 0.360 0.370 3,032,000 1,109,005 0.3658 2.633 2.633 2.669 2.633 2.706 414,632 2.6747 -2.70%
2009-06-17 0 0.370 0.365 0.370 0.355 0.375 5,225,000 1,895,925 0.3629 2.706 2.669 2.706 2.596 2.742 714,530 2.6534 0.00%
2009-06-16 0 0.370 0.365 0.370 0.355 0.375 7,691,000 2,798,315 0.3638 2.706 2.669 2.706 2.596 2.742 1,051,760 2.6606 -2.63%
2009-06-15 0 0.380 0.375 0.380 0.370 0.390 13,733,000 5,218,505 0.3800 2.779 2.742 2.779 2.706 2.852 1,878,016 2.7787 -2.56%
2009-06-12 0 0.390 0.390 0.395 0.390 0.435 39,342,000 16,291,830 0.4141 2.852 2.852 2.888 2.852 3.181 5,380,100 3.0282 -1.27%
2009-06-11 0 0.395 0.390 0.395 0.385 0.400 5,121,000 2,004,920 0.3915 2.888 2.852 2.888 2.815 2.925 700,307 2.8629 0.00%
2009-06-10 0 0.395 0.385 0.395 0.380 0.395 9,250,000 3,587,325 0.3878 2.888 2.815 2.888 2.779 2.888 1,264,957 2.8359 2.60%
2009-06-09 0 0.385 0.385 0.390 0.365 0.410 20,531,000 8,016,490 0.3905 2.815 2.815 2.852 2.669 2.998 2,807,657 2.8552 -6.10%
2009-06-08 0 0.410 0.410 0.415 0.405 0.420 13,509,000 5,576,755 0.4128 2.998 2.998 3.035 2.962 3.071 1,847,384 3.0187 -2.38%
2009-06-05 0 0.420 0.420 0.425 0.410 0.425 49,649,000 20,766,335 0.4183 3.071 3.071 3.108 2.998 3.108 6,789,603 3.0585 2.44%
2009-06-04 0 0.410 0.405 0.410 0.375 0.410 57,225,000 22,577,975 0.3945 2.998 2.962 2.998 2.742 2.998 7,825,637 2.8851 5.13%
2009-06-03 0 0.390 0.385 0.390 0.385 0.410 34,945,000 13,799,635 0.3949 2.852 2.815 2.852 2.815 2.998 4,778,801 2.8877 0.00%
2009-06-02 0 0.390 0.385 0.390 0.385 0.400 16,822,000 6,598,780 0.3923 2.852 2.815 2.852 2.815 2.925 2,300,443 2.8685 0.00%
2009-06-01 0 0.390 0.385 0.390 0.390 0.405 21,818,000 8,645,585 0.3963 2.852 2.815 2.852 2.852 2.962 2,983,657 2.8976 0.00%
2009-05-29 0 0.390 0.390 0.395 0.360 0.395 20,891,000 7,975,960 0.3818 2.852 2.852 2.888 2.633 2.888 2,856,887 2.7918 6.85%
2009-05-27 0 0.365 0.360 0.365 0.360 0.375 16,230,000 5,987,125 0.3689 2.669 2.633 2.669 2.633 2.742 2,219,486 2.6975 0.00%
2009-05-26 0 0.365 0.360 0.365 0.355 0.370 10,819,000 3,928,490 0.3631 2.669 2.633 2.669 2.596 2.706 1,479,521 2.6552 1.39%
2009-05-25 0 0.360 0.355 0.365 0.345 0.370 8,490,000 3,061,530 0.3606 2.633 2.596 2.669 2.523 2.706 1,161,025 2.6369 0.00%
2009-05-22 0 0.360 0.360 0.365 0.350 0.380 17,267,000 6,270,950 0.3632 2.633 2.633 2.669 2.559 2.779 2,361,298 2.6557 -2.70%
2009-05-21 0 0.370 0.370 0.375 0.350 0.370 12,623,000 4,558,945 0.3612 2.706 2.706 2.742 2.559 2.706 1,726,221 2.6410 2.20%
2009-05-20 0 0.370 0.370 0.375 0.365 0.385 10,352,000 3,875,720 0.3744 2.647 2.647 2.683 2.612 2.755 1,446,745 2.6789 0.00%
2009-05-19 0 0.370 0.370 0.375 0.350 0.385 28,599,000 10,652,060 0.3725 2.647 2.647 2.683 2.504 2.755 3,996,857 2.6651 7.25%
2009-05-18 0 0.345 0.345 0.350 0.320 0.350 20,399,000 6,903,200 0.3384 2.469 2.469 2.504 2.290 2.504 2,850,865 2.4214 6.15%
2009-05-15 0 0.325 0.325 0.330 0.320 0.335 11,577,000 3,816,160 0.3296 2.325 2.325 2.361 2.290 2.397 1,617,945 2.3586 1.56%
2009-05-14 0 0.320 0.315 0.320 0.315 0.325 12,729,000 4,045,200 0.3178 2.290 2.254 2.290 2.254 2.325 1,778,943 2.2739 -1.54%
2009-05-13 0 0.325 0.320 0.325 0.320 0.330 12,045,000 3,920,000 0.3254 2.325 2.290 2.325 2.290 2.361 1,683,351 2.3287 3.17%
2009-05-12 0 0.315 0.315 0.325 0.315 0.335 19,261,000 6,232,675 0.3236 2.254 2.254 2.325 2.254 2.397 2,691,824 2.3154 -3.08%
2009-05-11 0 0.325 0.325 0.330 0.310 0.350 55,823,000 18,383,450 0.3293 2.325 2.325 2.361 2.218 2.504 7,801,551 2.3564 4.84%
2009-05-08 0 0.310 0.305 0.310 0.295 0.310 22,675,000 6,923,765 0.3053 2.218 2.182 2.218 2.111 2.218 3,168,948 2.1849 1.64%
2009-05-07 0 0.305 0.300 0.305 0.295 0.325 59,564,000 18,405,410 0.3090 2.182 2.147 2.182 2.111 2.325 8,324,375 2.2110 -3.17%
2009-05-06 0 0.315 0.315 0.320 0.275 0.315 86,926,000 26,044,145 0.2996 2.254 2.254 2.290 1.968 2.254 12,148,355 2.1438 10.53%
2009-05-05 0 0.285 0.280 0.285 0.275 0.290 17,515,000 4,947,975 0.2825 2.039 2.004 2.039 1.968 2.075 2,447,811 2.0214 0.00%
2009-05-04 0 0.285 0.280 0.285 0.275 0.290 24,581,000 6,981,760 0.2840 2.039 2.004 2.039 1.968 2.075 3,435,321 2.0323 5.56%
2009-04-30 0 0.270 0.265 0.270 0.265 0.280 20,765,000 5,688,540 0.2739 1.932 1.896 1.932 1.896 2.004 2,902,016 1.9602 1.89%
2009-04-29 0 0.265 0.265 0.270 0.260 0.270 7,175,000 1,902,800 0.2652 1.896 1.896 1.932 1.860 1.932 1,002,743 1.8976 1.92%
2009-04-28 0 0.260 0.260 0.265 0.260 0.270 12,185,000 3,232,925 0.2653 1.860 1.860 1.896 1.860 1.932 1,702,916 1.8985 -1.89%
2009-04-27 0 0.265 0.265 0.270 0.265 0.280 14,381,000 3,896,960 0.2710 1.896 1.896 1.932 1.896 2.004 2,009,819 1.9390 -5.36%
2009-04-24 0 0.280 0.280 0.285 0.275 0.295 64,295,000 18,366,975 0.2857 2.004 2.004 2.039 1.968 2.111 8,985,557 2.0441 5.66%
2009-04-23 0 0.265 0.265 0.270 0.260 0.270 10,542,000 2,801,215 0.2657 1.896 1.896 1.932 1.860 1.932 1,473,299 1.9013 -1.85%
2009-04-22 0 0.270 0.265 0.270 0.265 0.285 19,792,000 5,465,625 0.2762 1.932 1.896 1.932 1.896 2.039 2,766,034 1.9760 -1.82%
2009-04-21 0 0.275 0.270 0.275 0.270 0.280 19,144,000 5,229,675 0.2732 1.968 1.932 1.968 1.932 2.004 2,675,472 1.9547 -3.51%
2009-04-20 0 0.285 0.280 0.285 0.275 0.290 19,517,000 5,514,220 0.2825 2.039 2.004 2.039 1.968 2.075 2,727,601 2.0216 0.00%
2009-04-17 0 0.285 0.285 0.290 0.285 0.305 19,435,000 5,694,175 0.2930 2.039 2.039 2.075 2.039 2.182 2,716,141 2.0964 -3.39%
2009-04-16 0 0.295 0.295 0.300 0.295 0.310 16,480,000 4,935,725 0.2995 2.111 2.111 2.147 2.111 2.218 2,303,165 2.1430 -1.67%
2009-04-15 0 0.300 0.300 0.305 0.285 0.305 27,026,000 8,036,235 0.2974 2.147 2.147 2.182 2.039 2.182 3,777,022 2.1277 1.69%
2009-04-14 0 0.295 0.290 0.295 0.275 0.300 33,788,000 9,783,560 0.2896 2.111 2.075 2.111 1.968 2.147 4,722,047 2.0719 3.51%
2009-04-09 0 0.285 0.285 0.290 0.280 0.300 33,602,000 9,756,780 0.2904 2.039 2.039 2.075 2.004 2.147 4,696,052 2.0777 3.64%
2009-04-08 0 0.275 0.275 0.285 0.260 0.285 36,180,000 9,873,525 0.2729 1.968 1.968 2.039 1.860 2.039 5,056,341 1.9527 1.85%
2009-04-07 0 0.270 0.265 0.270 0.260 0.280 34,412,000 9,292,185 0.2700 1.932 1.896 1.932 1.860 2.004 4,809,254 1.9321 5.88%
2009-04-06 0 0.255 0.255 0.260 0.250 0.265 27,597,000 7,143,940 0.2589 1.825 1.825 1.860 1.789 1.896 3,856,823 1.8523 2.00%
2009-04-03 0 0.250 0.250 0.255 0.250 0.260 14,285,000 3,652,325 0.2557 1.789 1.789 1.825 1.789 1.860 1,996,402 1.8295 -3.85%
2009-04-02 0 0.260 0.255 0.260 0.249 0.260 26,625,000 6,745,420 0.2533 1.860 1.825 1.860 1.782 1.860 3,720,981 1.8128 1.96%
2009-04-01 0 0.255 0.255 0.260 0.255 0.265 10,685,000 2,748,325 0.2572 1.825 1.825 1.860 1.825 1.896 1,493,284 1.8405 0.00%
2009-03-31 0 0.255 0.255 0.260 0.248 0.265 19,273,000 4,914,275 0.2550 1.825 1.825 1.860 1.775 1.896 2,693,501 1.8245 0.00%
2009-03-30 0 0.255 0.255 0.260 0.245 0.275 93,760,000 24,179,445 0.2579 1.825 1.825 1.860 1.753 1.968 13,103,442 1.8453 8.51%
2009-03-27 0 0.235 0.234 0.235 0.231 0.250 55,760,000 13,233,975 0.2373 1.682 1.674 1.682 1.653 1.789 7,792,747 1.6982 -3.69%
2009-03-26 0 0.244 0.243 0.244 0.239 0.255 34,938,780 8,639,816 0.2473 1.746 1.739 1.746 1.710 1.825 4,882,874 1.7694 0.00%
2009-03-25 0 0.244 0.242 0.244 0.238 0.249 20,715,000 5,016,975 0.2422 1.746 1.732 1.746 1.703 1.782 2,895,028 1.7330 0.41%
2009-03-24 0 0.243 0.244 0.245 0.243 0.255 11,715,000 2,888,400 0.2466 1.739 1.746 1.753 1.739 1.825 1,637,231 1.7642 -2.02%
2009-03-23 0 0.248 0.248 0.250 0.245 0.255 8,296,000 2,075,880 0.2502 1.775 1.775 1.789 1.753 1.825 1,159,409 1.7905 -0.40%
2009-03-20 0 0.249 0.249 0.250 0.246 0.255 7,000,000 1,753,315 0.2505 1.782 1.782 1.789 1.760 1.825 978,286 1.7922 -0.40%
2009-03-19 0 0.250 0.250 0.260 0.250 0.280 34,321,000 9,057,040 0.2639 1.789 1.789 1.860 1.789 2.004 4,796,536 1.8882 1.63%
2009-03-18 0 0.246 0.245 0.246 0.230 0.250 14,465,000 3,532,715 0.2442 1.760 1.753 1.760 1.646 1.789 2,021,558 1.7475 6.96%
2009-03-17 0 0.230 0.229 0.230 0.225 0.239 16,350,000 3,779,320 0.2312 1.646 1.639 1.646 1.610 1.710 2,284,997 1.6540 -3.36%
2009-03-16 0 0.238 0.237 0.238 0.238 0.244 5,925,000 1,417,705 0.2393 1.703 1.696 1.703 1.703 1.746 828,049 1.7121 0.00%
2009-03-13 0 0.238 0.238 0.239 0.233 0.240 8,544,000 2,025,960 0.2371 1.703 1.703 1.710 1.667 1.717 1,194,068 1.6967 2.15%
2009-03-12 0 0.233 0.233 0.239 0.232 0.240 5,780,000 1,363,885 0.2360 1.667 1.667 1.710 1.660 1.717 807,785 1.6884 -1.69%
2009-03-11 0 0.237 0.237 0.238 0.229 0.240 4,605,000 1,083,705 0.2353 1.696 1.696 1.703 1.639 1.717 643,572 1.6839 -1.25%
2009-03-10 0 0.240 0.242 0.243 0.239 0.244 2,752,000 662,640 0.2408 1.717 1.732 1.739 1.710 1.746 384,606 1.7229 0.00%
2009-03-09 0 0.240 0.237 0.240 0.237 0.247 2,730,000 654,450 0.2397 1.717 1.696 1.717 1.696 1.767 381,532 1.7153 -2.83%
2009-03-06 0 0.247 0.244 0.247 0.235 0.247 6,945,000 1,698,000 0.2445 1.767 1.746 1.767 1.682 1.767 970,599 1.7494 1.23%
2009-03-05 0 0.244 0.242 0.244 0.241 0.255 5,076,990 1,245,838 0.2454 1.746 1.732 1.746 1.724 1.825 709,535 1.7559 -2.01%
2009-03-04 0 0.249 0.246 0.255 0.246 0.250 7,317,000 1,817,730 0.2484 1.782 1.760 1.825 1.760 1.789 1,022,588 1.7776 0.00%
2009-03-03 0 0.249 0.246 0.249 0.240 0.249 4,160,000 1,015,505 0.2441 1.782 1.760 1.782 1.717 1.782 581,381 1.7467 2.05%
2009-03-02 0 0.244 0.244 0.250 0.241 0.250 2,305,000 572,005 0.2482 1.746 1.746 1.789 1.724 1.789 322,136 1.7757 -4.31%
2009-02-27 0 0.255 0.250 0.255 0.246 0.255 2,990,000 745,150 0.2492 1.825 1.789 1.825 1.760 1.825 417,868 1.7832 3.66%
2009-02-26 0 0.246 0.249 0.250 0.245 0.255 1,340,000 330,445 0.2466 1.760 1.782 1.789 1.753 1.825 187,272 1.7645 -1.60%
2009-02-25 0 0.250 0.246 0.255 0.245 0.250 1,465,000 364,660 0.2489 1.789 1.760 1.825 1.753 1.789 204,741 1.7811 0.00%
2009-02-24 0 0.250 0.245 0.250 0.241 0.250 3,810,000 941,990 0.2472 1.789 1.753 1.789 1.724 1.789 532,467 1.7691 -1.96%
2009-02-23 0 0.255 0.250 0.255 0.249 0.255 2,725,000 684,550 0.2512 1.825 1.789 1.825 1.782 1.825 380,833 1.7975 2.00%
2009-02-20 0 0.250 0.249 0.255 0.245 0.265 13,270,000 3,353,525 0.2527 1.789 1.782 1.825 1.753 1.896 1,854,551 1.8083 -5.66%
2009-02-19 0 0.265 0.265 0.270 0.260 0.265 2,420,000 641,150 0.2649 1.896 1.896 1.932 1.860 1.896 338,207 1.8957 0.00%
2009-02-18 0 0.265 0.260 0.265 0.260 0.270 7,331,000 1,935,765 0.2641 1.896 1.860 1.896 1.860 1.932 1,024,545 1.8894 0.00%
2009-02-17 0 0.265 0.265 0.270 0.265 0.275 2,655,000 715,100 0.2693 1.896 1.896 1.932 1.896 1.968 371,050 1.9272 -3.64%
2009-02-16 0 0.275 0.270 0.275 0.270 0.280 4,035,000 1,105,000 0.2739 1.968 1.932 1.968 1.932 2.004 563,912 1.9595 -1.79%
2009-02-13 0 0.280 0.275 0.280 0.275 0.285 7,810,000 2,187,600 0.2801 2.004 1.968 2.004 1.968 2.039 1,091,488 2.0042 0.00%
2009-02-12 0 0.280 0.275 0.280 0.275 0.285 2,530,000 707,825 0.2798 2.004 1.968 2.004 1.968 2.039 353,581 2.0019 -1.75%
2009-02-11 0 0.285 0.280 0.285 0.280 0.290 4,907,000 1,395,320 0.2844 2.039 2.004 2.039 2.004 2.075 685,778 2.0347 -3.39%
2009-02-10 0 0.295 0.290 0.295 0.290 0.295 1,790,000 522,175 0.2917 2.111 2.075 2.111 2.075 2.111 250,162 2.0873 1.72%
2009-02-09 0 0.290 0.290 0.295 0.290 0.305 8,291,000 2,485,305 0.2998 2.075 2.075 2.111 2.075 2.182 1,158,710 2.1449 -1.69%
2009-02-06 0 0.295 0.290 0.295 0.295 0.300 3,355,000 994,200 0.2963 2.111 2.075 2.111 2.111 2.147 468,878 2.1204 -1.67%
2009-02-05 0 0.300 0.290 0.300 0.295 0.305 7,465,000 2,229,100 0.2986 2.147 2.075 2.147 2.111 2.182 1,043,272 2.1366 1.69%
2009-02-04 0 0.295 0.295 0.300 0.280 0.295 6,340,000 1,840,300 0.2903 2.111 2.111 2.147 2.004 2.111 886,048 2.0770 3.51%
2009-02-03 0 0.285 0.285 0.290 0.275 0.290 2,300,000 650,925 0.2830 2.039 2.039 2.075 1.968 2.075 321,437 2.0250 1.79%
2009-02-02 0 0.280 0.275 0.280 0.275 0.290 1,575,000 444,400 0.2822 2.004 1.968 2.004 1.968 2.075 220,114 2.0190 0.00%
2009-01-30 0 0.280 0.280 0.285 0.275 0.285 2,175,000 612,300 0.2815 2.004 2.004 2.039 1.968 2.039 303,967 2.0144 1.82%
2009-01-29 0 0.275 0.275 0.280 0.275 0.285 1,350,000 375,050 0.2778 1.968 1.968 2.004 1.968 2.039 188,669 1.9879 0.00%
2009-01-23 0 0.275 0.270 0.275 0.270 0.280 925,000 253,325 0.2739 1.968 1.932 1.968 1.932 2.004 129,274 1.9596 -1.79%
2009-01-22 0 0.280 0.270 0.280 0.270 0.280 880,000 242,450 0.2755 2.004 1.932 2.004 1.932 2.004 122,985 1.9714 0.00%
2009-01-21 0 0.280 0.270 0.280 0.270 0.280 1,607,000 441,585 0.2748 2.004 1.932 2.004 1.932 2.004 224,587 1.9662 0.00%
2009-01-20 0 0.280 0.280 0.285 0.275 0.280 1,190,000 331,800 0.2788 2.004 2.004 2.039 1.968 2.004 166,309 1.9951 0.00%
2009-01-19 0 0.280 0.280 0.285 0.280 0.290 1,260,000 357,525 0.2838 2.004 2.004 2.039 2.004 2.075 176,091 2.0303 0.00%
2009-01-16 0 0.280 0.275 0.280 0.275 0.285 4,921,000 1,371,585 0.2787 2.004 1.968 2.004 1.968 2.039 687,735 1.9944 -1.75%
2009-01-15 0 0.285 0.280 0.285 0.275 0.290 1,745,000 490,125 0.2809 2.039 2.004 2.039 1.968 2.075 243,873 2.0098 -1.72%
2009-01-14 0 0.290 0.290 0.295 0.290 0.295 1,810,000 529,475 0.2925 2.075 2.075 2.111 2.075 2.111 252,957 2.0931 1.75%
2009-01-13 0 0.285 0.280 0.285 0.285 0.295 3,700,000 1,064,825 0.2878 2.039 2.004 2.039 2.039 2.111 517,094 2.0592 -1.72%
2009-01-12 0 0.290 0.290 0.295 0.290 0.300 1,436,000 426,280 0.2969 2.075 2.075 2.111 2.075 2.147 200,688 2.1241 -4.92%
2009-01-09 0 0.305 0.300 0.305 0.300 0.310 2,390,000 728,225 0.3047 2.182 2.147 2.182 2.147 2.218 334,015 2.1802 0.00%
2009-01-08 0 0.305 0.300 0.305 0.305 0.315 3,550,000 1,099,575 0.3097 2.182 2.147 2.182 2.182 2.254 496,131 2.2163 -4.69%
2009-01-07 0 0.320 0.320 0.325 0.310 0.340 16,895,000 5,444,845 0.3223 2.290 2.290 2.325 2.218 2.433 2,361,163 2.3060 -1.54%
2009-01-06 0 0.325 0.325 0.330 0.305 0.340 10,034,027 3,231,709 0.3221 2.325 2.325 2.361 2.182 2.433 1,402,307 2.3046 6.56%
2009-01-05 0 0.305 0.305 0.310 0.300 0.310 6,245,000 1,895,275 0.3035 2.182 2.182 2.218 2.147 2.218 872,771 2.1716 1.67%
2009-01-02 0 0.300 0.300 0.305 0.300 0.310 2,310,000 699,900 0.3030 2.147 2.147 2.182 2.147 2.218 322,834 2.1680 0.00%
2008-12-31 0 0.300 0.300 0.305 0.295 0.300 822,000 246,185 0.2995 2.147 2.147 2.182 2.111 2.147 114,879 2.1430 0.00%
2008-12-30 0 0.300 0.295 0.300 0.295 0.310 1,670,000 499,250 0.2990 2.147 2.111 2.147 2.111 2.218 233,391 2.1391 -1.64%
2008-12-29 0 0.305 0.305 0.310 0.300 0.315 1,393,000 427,165 0.3067 2.182 2.182 2.218 2.147 2.254 194,679 2.1942 -1.61%
2008-12-24 0 0.310 0.305 0.310 0.300 0.310 1,012,000 308,060 0.3044 2.218 2.182 2.218 2.147 2.218 141,432 2.1781 3.33%
2008-12-23 0 0.300 0.300 0.305 0.290 0.320 7,390,000 2,222,700 0.3008 2.147 2.147 2.182 2.075 2.290 1,032,790 2.1521 -4.76%
2008-12-22 0 0.315 0.310 0.315 0.310 0.320 4,623,000 1,455,635 0.3149 2.254 2.218 2.254 2.218 2.290 646,088 2.2530 1.61%
2008-12-19 0 0.310 0.305 0.310 0.305 0.315 4,285,000 1,326,600 0.3096 2.218 2.182 2.218 2.182 2.254 598,851 2.2152 0.00%
2008-12-18 0 0.310 0.305 0.310 0.305 0.320 1,188,000 367,165 0.3091 2.218 2.182 2.218 2.182 2.290 166,029 2.2114 -1.59%
2008-12-17 0 0.315 0.315 0.320 0.300 0.325 8,987,000 2,799,375 0.3115 2.254 2.254 2.290 2.147 2.325 1,255,979 2.2288 0.00%
2008-12-16 0 0.315 0.310 0.315 0.290 0.315 8,026,000 2,439,655 0.3040 2.254 2.218 2.254 2.075 2.254 1,121,675 2.1750 5.00%
2008-12-15 0 0.300 0.300 0.305 0.300 0.350 26,906,000 8,718,780 0.3240 2.147 2.147 2.182 2.147 2.504 3,760,252 2.3187 0.00%
2008-12-12 0 0.300 0.290 0.300 0.280 0.310 7,175,000 2,105,300 0.2934 2.147 2.075 2.147 2.004 2.218 1,002,743 2.0995 -3.23%
2008-12-11 0 0.310 0.305 0.310 0.295 0.325 12,170,000 3,767,050 0.3095 2.218 2.182 2.218 2.111 2.325 1,700,820 2.2148 3.33%
2008-12-10 0 0.300 0.295 0.300 0.290 0.300 4,575,000 1,365,175 0.2984 2.147 2.111 2.147 2.075 2.147 639,380 2.1352 0.00%
2008-12-09 0 0.300 0.295 0.300 0.290 0.305 4,670,000 1,390,925 0.2978 2.147 2.111 2.147 2.075 2.182 652,657 2.1312 0.00%
2008-12-08 0 0.300 0.295 0.300 0.290 0.300 5,842,000 1,731,375 0.2964 2.147 2.111 2.147 2.075 2.147 816,450 2.1206 1.69%
2008-12-05 0 0.295 0.290 0.295 0.285 0.295 1,083,000 317,460 0.2931 2.111 2.075 2.111 2.039 2.111 151,355 2.0975 3.51%
2008-12-04 0 0.285 0.285 0.290 0.280 0.295 2,110,000 610,050 0.2891 2.039 2.039 2.075 2.004 2.111 294,883 2.0688 -3.39%
2008-12-03 0 0.295 0.285 0.290 0.280 0.295 2,856,000 829,215 0.2903 2.111 2.039 2.075 2.004 2.111 399,141 2.0775 5.36%
2008-12-02 0 0.280 0.275 0.280 0.275 0.285 755,000 211,175 0.2797 2.004 1.968 2.004 1.968 2.039 105,515 2.0014 -1.75%
2008-12-01 0 0.285 0.280 0.290 0.260 0.290 3,586,000 986,825 0.2752 2.039 2.004 2.075 1.860 2.075 501,162 1.9691 9.62%
2008-11-28 0 0.260 0.255 0.260 0.255 0.275 2,920,000 766,750 0.2626 1.860 1.825 1.860 1.825 1.968 408,085 1.8789 -3.70%
2008-11-27 0 0.270 0.270 0.280 0.270 0.290 2,375,000 665,175 0.2801 1.932 1.932 2.004 1.932 2.075 331,918 2.0040 -3.57%
2008-11-26 0 0.280 0.275 0.285 0.280 0.285 643,333 180,500 0.2806 2.004 1.968 2.039 2.004 2.039 89,909 2.0076 -1.75%
2008-11-25 0 0.285 0.280 0.285 0.280 0.300 1,253,000 361,435 0.2885 2.039 2.004 2.039 2.004 2.147 175,113 2.0640 1.79%
2008-11-24 0 0.280 0.280 0.285 0.275 0.295 1,014,000 286,285 0.2823 2.004 2.004 2.039 1.968 2.111 141,712 2.0202 -5.08%
2008-11-21 0 0.295 0.290 0.295 0.280 0.300 1,160,000 343,150 0.2958 2.111 2.075 2.111 2.004 2.147 162,116 2.1167 0.00%
2008-11-20 0 0.295 0.280 0.295 0.275 0.300 2,245,000 658,075 0.2931 2.111 2.004 2.111 1.968 2.147 313,750 2.0974 1.72%
2008-11-19 0 0.290 0.290 0.305 0.285 0.305 1,418,000 421,310 0.2971 2.075 2.075 2.182 2.039 2.182 198,173 2.1260 -1.69%
2008-11-18 0 0.295 0.290 0.295 0.285 0.320 2,410,000 714,825 0.2966 2.111 2.075 2.111 2.039 2.290 336,810 2.1223 0.00%
2008-11-17 0 0.295 0.295 0.300 0.260 0.335 3,799,000 1,156,025 0.3043 2.111 2.111 2.147 1.860 2.397 530,930 2.1774 -10.61%
2008-11-14 0 0.330 0.325 0.330 0.325 0.365 4,720,000 1,605,880 0.3402 2.361 2.325 2.361 2.325 2.612 659,644 2.4345 -2.94%
2008-11-13 0 0.340 0.335 0.340 0.325 0.340 3,802,000 1,264,600 0.3326 2.433 2.397 2.433 2.325 2.433 531,349 2.3800 -1.45%
2008-11-12 0 0.345 0.340 0.345 0.300 0.370 12,995,000 4,296,000 0.3306 2.469 2.433 2.469 2.147 2.647 1,816,118 2.3655 15.00%
2008-11-11 0 0.300 0.295 0.300 0.300 0.315 3,957,000 1,216,755 0.3075 2.147 2.111 2.147 2.147 2.254 553,011 2.2002 -3.23%
2008-11-10 0 0.310 0.305 0.310 0.290 0.315 4,030,000 1,194,075 0.2963 2.218 2.182 2.218 2.075 2.254 563,213 2.1201 8.77%
2008-11-07 0 0.285 0.280 0.285 0.260 0.285 1,167,000 326,075 0.2794 2.039 2.004 2.039 1.860 2.039 163,094 1.9993 3.64%
2008-11-06 0 0.275 0.270 0.275 0.270 0.285 2,087,000 577,800 0.2769 1.968 1.932 1.968 1.932 2.039 291,669 1.9810 -5.17%
2008-11-05 0 0.290 0.280 0.290 0.275 0.290 7,761,067 2,211,018 0.2849 2.075 2.004 2.075 1.968 2.075 1,084,649 2.0385 7.41%
2008-11-04 0 0.270 0.270 0.280 0.265 0.280 1,461,000 397,120 0.2718 1.932 1.932 2.004 1.896 2.004 204,182 1.9449 -3.57%
2008-11-03 0 0.280 0.270 0.280 0.270 0.290 3,024,000 844,995 0.2794 2.004 1.932 2.004 1.932 2.075 422,620 1.9994 0.00%
2008-10-31 0 0.280 0.275 0.280 0.270 0.285 1,553,000 429,950 0.2769 2.004 1.968 2.004 1.932 2.039 217,040 1.9810 1.82%
2008-10-30 0 0.275 0.270 0.275 0.260 0.290 5,752,000 1,559,305 0.2711 1.968 1.932 1.968 1.860 2.075 803,872 1.9397 5.77%
2008-10-29 0 0.260 0.255 0.260 0.250 0.265 1,970,000 502,750 0.2552 1.860 1.825 1.860 1.789 1.896 275,318 1.8261 6.12%
2008-10-28 0 0.245 0.240 0.245 0.230 0.250 1,625,000 383,135 0.2358 1.753 1.717 1.753 1.646 1.789 227,102 1.6871 6.52%
2008-10-27 0 0.230 0.222 0.248 0.225 0.270 1,800,000 451,985 0.2511 1.646 1.588 1.775 1.610 1.932 251,559 1.7967 -14.81%
2008-10-24 0 0.270 0.265 0.270 0.250 0.285 3,280,000 877,195 0.2674 1.932 1.896 1.932 1.789 2.039 458,397 1.9136 0.00%
2008-10-23 0 0.270 0.255 0.270 0.248 0.285 7,763,000 2,032,695 0.2618 1.932 1.825 1.932 1.775 2.039 1,084,919 1.8736 -5.26%
2008-10-22 0 0.285 0.275 0.285 0.270 0.310 2,785,000 823,725 0.2958 2.039 1.968 2.039 1.932 2.218 389,218 2.1164 -8.06%
2008-10-21 0 0.310 0.310 0.315 0.300 0.330 3,599,000 1,131,345 0.3143 2.218 2.218 2.254 2.147 2.361 502,979 2.2493 -3.12%
2008-10-20 0 0.320 0.305 0.320 0.300 0.320 5,335,000 1,650,800 0.3094 2.290 2.182 2.290 2.147 2.290 745,594 2.2141 1.59%
2008-10-17 0 0.315 0.315 0.325 0.305 0.320 2,030,000 638,525 0.3145 2.254 2.254 2.325 2.182 2.290 283,703 2.2507 0.00%
2008-10-16 0 0.315 0.315 0.320 0.310 0.335 13,442,000 4,311,605 0.3208 2.254 2.254 2.290 2.218 2.397 1,878,589 2.2951 -4.55%
2008-10-15 0 0.330 0.325 0.330 0.330 0.355 2,667,000 895,890 0.3359 2.361 2.325 2.361 2.361 2.540 372,727 2.4036 -5.71%
2008-10-14 0 0.350 0.350 0.355 0.340 0.355 2,577,000 900,200 0.3493 2.504 2.504 2.540 2.433 2.540 360,149 2.4995 6.06%
2008-10-13 0 0.330 0.325 0.335 0.300 0.340 2,746,000 881,450 0.3210 2.361 2.325 2.397 2.147 2.433 383,768 2.2968 -2.94%
2008-10-10 0 0.340 0.335 0.340 0.325 0.365 4,393,000 1,511,365 0.3440 2.433 2.397 2.433 2.325 2.612 613,944 2.4617 -11.69%
2008-10-09 0 0.385 0.385 0.390 0.370 0.395 1,345,000 517,425 0.3847 2.755 2.755 2.791 2.647 2.826 187,971 2.7527 -2.53%
2008-10-08 0 0.395 0.365 0.395 0.360 0.405 5,111,000 1,989,075 0.3892 2.826 2.612 2.826 2.576 2.898 714,289 2.7847 -3.66%
2008-10-06 0 0.410 0.405 0.410 0.400 0.440 1,100,000 457,250 0.4157 2.934 2.898 2.934 2.862 3.148 153,731 2.9744 -8.89%
2008-10-03 0 0.450 0.430 0.460 0.425 0.450 1,390,000 602,325 0.4333 3.220 3.077 3.291 3.041 3.220 194,260 3.1006 3.45%
2008-10-02 0 0.435 0.410 0.435 0.400 0.435 1,604,000 669,815 0.4176 3.113 2.934 3.113 2.862 3.113 224,167 2.9880 8.75%
2008-09-30 0 0.400 0.400 0.425 0.380 0.410 5,260,000 2,082,975 0.3960 2.862 2.862 3.041 2.719 2.934 735,112 2.8335 -6.98%
2008-09-29 0 0.430 0.425 0.445 0.430 0.470 1,770,000 799,340 0.4516 3.077 3.041 3.184 3.077 3.363 247,367 3.2314 -6.52%
2008-09-26 0 0.460 0.445 0.460 0.445 0.470 1,754,000 803,435 0.4581 3.291 3.184 3.291 3.184 3.363 245,131 3.2776 1.10%
2008-09-25 0 0.455 0.455 0.460 0.450 0.470 1,937,000 889,535 0.4592 3.256 3.256 3.291 3.220 3.363 270,706 3.2860 4.60%
2008-09-24 0 0.435 0.435 0.440 0.415 0.435 2,661,000 1,138,775 0.4280 3.113 3.113 3.148 2.969 3.113 371,888 3.0621 4.82%
2008-09-23 0 0.415 0.410 0.415 0.400 0.420 1,820,000 752,875 0.4137 2.969 2.934 2.969 2.862 3.005 254,354 2.9599 -1.19%
2008-09-22 0 0.420 0.415 0.420 0.410 0.430 3,116,000 1,307,725 0.4197 3.005 2.969 3.005 2.934 3.077 435,477 3.0030 5.00%
2008-09-19 0 0.400 0.400 0.415 0.390 0.430 11,087,000 4,527,210 0.4083 2.862 2.862 2.969 2.791 3.077 1,549,465 2.9218 9.59%
2008-09-18 0 0.365 0.360 0.365 0.325 0.400 7,694,000 2,769,700 0.3600 2.612 2.576 2.612 2.325 2.862 1,075,276 2.5758 -8.75%
2008-09-17 0 0.400 0.400 0.415 0.400 0.450 3,664,000 1,552,510 0.4237 2.862 2.862 2.969 2.862 3.220 512,063 3.0319 -10.11%
2008-09-16 0 0.445 0.440 0.445 0.415 0.450 4,289,000 1,860,270 0.4337 3.184 3.148 3.184 2.969 3.220 599,410 3.1035 -8.25%
2008-09-12 0 0.485 0.480 0.485 0.480 0.490 4,042,500 1,953,333 0.4832 3.470 3.435 3.470 3.435 3.506 564,960 3.4575 0.00%
2008-09-11 0 0.485 0.485 0.490 0.485 0.510 3,405,500 1,680,865 0.4936 3.470 3.470 3.506 3.470 3.649 475,936 3.5317 -3.00%
2008-09-10 0 0.500 0.495 0.500 0.485 0.510 5,285,000 2,649,075 0.5012 3.578 3.542 3.578 3.470 3.649 738,606 3.5866 -3.85%
2008-09-09 0 0.520 0.510 0.520 0.510 0.540 4,242,000 2,196,780 0.5179 3.721 3.649 3.721 3.649 3.864 592,841 3.7055 -1.89%
2008-09-08 0 0.530 0.530 0.540 0.530 0.560 3,318,000 1,796,200 0.5414 3.792 3.792 3.864 3.792 4.007 463,708 3.8736 -3.64%
2008-09-05 0 0.550 0.540 0.550 0.530 0.550 3,363,000 1,827,350 0.5434 3.935 3.864 3.935 3.792 3.935 469,997 3.8880 -3.51%
2008-09-04 0 0.570 0.570 0.580 0.560 0.600 6,291,000 3,620,030 0.5754 4.079 4.079 4.150 4.007 4.293 879,200 4.1174 -1.72%
2008-09-03 0 0.580 0.570 0.580 0.550 0.710 44,630,000 28,452,160 0.6375 4.150 4.079 4.150 3.935 5.080 6,237,272 4.5616 7.41%
2008-09-02 0 0.540 0.540 0.550 0.540 0.570 5,660,000 3,086,450 0.5453 3.864 3.864 3.935 3.864 4.079 791,014 3.9019 -5.26%
2008-09-01 0 0.570 0.560 0.570 0.550 0.580 3,619,000 2,046,720 0.5655 4.079 4.007 4.079 3.935 4.150 505,774 4.0467 3.64%
2008-08-29 0 0.550 0.540 0.550 0.540 0.560 2,492,000 1,370,690 0.5500 3.935 3.864 3.935 3.864 4.007 348,270 3.9357 -1.79%
2008-08-28 0 0.560 0.550 0.560 0.540 0.570 1,746,000 966,310 0.5534 4.007 3.935 4.007 3.864 4.079 244,012 3.9601 3.70%
2008-08-27 0 0.540 0.540 0.550 0.530 0.550 1,640,000 885,600 0.5400 3.864 3.864 3.935 3.792 3.935 229,198 3.8639 1.89%
2008-08-26 0 0.530 0.520 0.530 0.520 0.540 1,317,000 698,140 0.5301 3.792 3.721 3.792 3.721 3.864 184,058 3.7931 -3.64%
2008-08-25 0 0.550 0.540 0.560 0.550 0.570 1,504,708 836,242 0.5558 3.935 3.864 4.007 3.935 4.079 210,291 3.9766 -1.79%
2008-08-21 0 0.560 0.550 0.560 0.560 0.580 956,000 545,720 0.5708 4.007 3.935 4.007 4.007 4.150 133,606 4.0845 -3.45%
2008-08-20 0 0.580 0.570 0.580 0.510 0.580 3,760,000 2,090,350 0.5559 4.150 4.079 4.150 3.649 4.150 525,479 3.9780 11.54%
2008-08-19 0 0.520 0.520 0.530 0.510 0.580 4,904,000 2,627,370 0.5358 3.721 3.721 3.792 3.649 4.150 685,359 3.8336 -13.33%
2008-08-18 0 0.600 0.580 0.600 0.570 0.620 1,687,000 1,001,300 0.5935 4.293 4.150 4.293 4.079 4.436 235,767 4.2470 1.69%
2008-08-15 0 0.590 0.590 0.610 0.580 0.600 971,000 573,700 0.5908 4.222 4.222 4.365 4.150 4.293 135,702 4.2276 0.00%
2008-08-14 0 0.590 0.580 0.590 0.560 0.610 2,278,000 1,324,810 0.5816 4.222 4.150 4.222 4.007 4.365 318,362 4.1613 -3.28%
2008-08-13 0 0.610 0.600 0.610 0.580 0.630 9,575,000 5,769,470 0.6026 4.365 4.293 4.365 4.150 4.508 1,338,155 4.3115 -7.58%
2008-08-12 0 0.660 0.650 0.660 0.640 0.690 4,165,000 2,797,080 0.6716 4.723 4.651 4.723 4.579 4.937 582,080 4.8053 -1.49%
2008-08-11 0 0.670 0.660 0.680 0.640 0.670 4,384,000 2,875,530 0.6559 4.794 4.723 4.866 4.579 4.794 612,687 4.6933 3.08%
2008-08-08 0 0.650 0.650 0.660 0.630 0.650 2,772,000 1,789,790 0.6457 4.651 4.651 4.723 4.508 4.651 387,401 4.6200 -1.52%
2008-08-07 0 0.660 0.650 0.660 0.640 0.660 2,478,000 1,608,540 0.6491 4.723 4.651 4.723 4.579 4.723 346,313 4.6448 1.54%
2008-08-05 0 0.650 0.640 0.650 0.640 0.700 5,601,000 3,678,410 0.6567 4.651 4.579 4.651 4.579 5.009 782,769 4.6992 -4.41%
2008-08-04 0 0.680 0.680 0.690 0.680 0.700 305,000 208,940 0.6850 4.866 4.866 4.937 4.866 5.009 42,625 4.9018 0.00%
2008-08-01 0 0.680 0.680 0.690 0.660 0.690 2,023,000 1,360,950 0.6727 4.866 4.866 4.937 4.723 4.937 282,725 4.8137 -1.45%
2008-07-31 0 0.690 0.670 0.690 0.670 0.710 4,032,000 2,757,090 0.6838 4.937 4.794 4.937 4.794 5.080 563,493 4.8929 -1.43%
2008-07-30 0 0.700 0.690 0.700 0.690 0.710 1,167,000 816,140 0.6993 5.009 4.937 5.009 4.937 5.080 163,094 5.0041 0.00%
2008-07-29 0 0.700 0.690 0.700 0.690 0.700 1,265,000 878,000 0.6941 5.009 4.937 5.009 4.937 5.009 176,790 4.9663 0.00%
2008-07-28 0 0.700 0.700 0.710 0.700 0.720 934,000 656,180 0.7025 5.009 5.009 5.080 5.009 5.152 130,531 5.0270 0.00%
2008-07-25 0 0.700 0.700 0.710 0.700 0.720 2,085,000 1,467,550 0.7039 5.009 5.009 5.080 5.009 5.152 291,389 5.0364 0.00%
2008-07-24 0 0.700 0.700 0.710 0.700 0.750 4,512,000 3,231,970 0.7163 5.009 5.009 5.080 5.009 5.367 630,575 5.1254 -4.11%
2008-07-23 0 0.730 0.730 0.740 0.710 0.740 1,087,000 791,760 0.7284 5.223 5.223 5.295 5.080 5.295 151,914 5.2119 0.00%
2008-07-22 0 0.730 0.720 0.730 0.700 0.750 1,819,000 1,322,450 0.7270 5.223 5.152 5.223 5.009 5.367 254,215 5.2021 4.29%
2008-07-21 0 0.700 0.700 0.710 0.690 0.710 763,000 534,580 0.7006 5.009 5.009 5.080 4.937 5.080 106,633 5.0133 1.45%
2008-07-18 0 0.690 0.690 0.710 0.690 0.720 1,732,500 1,233,045 0.7117 4.937 4.937 5.080 4.937 5.152 242,126 5.0926 -4.17%
2008-07-17 0 0.720 0.700 0.720 0.700 0.720 1,092,000 772,320 0.7073 5.152 5.009 5.152 5.009 5.152 152,613 5.0607 4.35%
2008-07-16 0 0.690 0.690 0.700 0.680 0.700 584,000 402,140 0.6886 4.937 4.937 5.009 4.866 5.009 81,617 4.9272 0.00%
2008-07-15 0 0.690 0.680 0.690 0.670 0.700 2,379,500 1,625,580 0.6832 4.937 4.866 4.937 4.794 5.009 332,547 4.8883 -1.43%
2008-07-14 0 0.700 0.700 0.720 0.700 0.720 1,212,000 864,050 0.7129 5.009 5.009 5.152 5.009 5.152 169,383 5.1012 -1.41%
2008-07-11 0 0.710 0.710 0.730 0.700 0.720 3,047,000 2,160,340 0.7090 5.080 5.080 5.223 5.009 5.152 425,834 5.0732 1.43%
2008-07-10 0 0.700 0.690 0.700 0.680 0.730 11,003,000 7,745,700 0.7040 5.009 4.937 5.009 4.866 5.223 1,537,726 5.0371 2.94%
2008-07-09 0 0.680 0.680 0.690 0.670 0.700 2,483,000 1,693,060 0.6819 4.866 4.866 4.937 4.794 5.009 347,012 4.8790 -1.45%
2008-07-08 0 0.690 0.680 0.690 0.670 0.700 735,000 504,000 0.6857 4.937 4.866 4.937 4.794 5.009 102,720 4.9065 -1.43%
2008-07-07 0 0.700 0.690 0.710 0.700 0.710 905,000 638,430 0.7054 5.009 4.937 5.080 5.009 5.080 126,478 5.0477 -1.41%
2008-07-04 0 0.710 0.710 0.720 0.700 0.710 1,056,000 746,270 0.7067 5.080 5.080 5.152 5.009 5.080 147,581 5.0567 1.43%
2008-07-03 0 0.700 0.700 0.710 0.700 0.720 2,743,000 1,934,990 0.7054 5.009 5.009 5.080 5.009 5.152 383,348 5.0476 -2.78%
2008-07-02 0 0.720 0.700 0.720 0.700 0.740 2,528,320 1,809,447 0.7157 5.152 5.009 5.152 5.009 5.295 353,346 5.1209 -1.37%
2008-06-30 0 0.730 0.720 0.740 0.710 0.730 1,172,000 848,900 0.7243 5.223 5.152 5.295 5.080 5.223 163,793 5.1828 2.82%
2008-06-27 0 0.710 0.700 0.710 0.700 0.730 2,421,000 1,718,050 0.7096 5.080 5.009 5.080 5.009 5.223 338,347 5.0778 -1.39%
2008-06-26 0 0.720 0.720 0.740 0.710 0.760 2,621,000 1,916,130 0.7311 5.152 5.152 5.295 5.080 5.438 366,298 5.2311 -1.37%
2008-06-25 0 0.730 0.730 0.740 0.700 0.800 5,048,500 3,661,010 0.7252 5.223 5.223 5.295 5.009 5.724 705,554 5.1888 -1.35%
2008-06-24 0 0.740 0.740 0.750 0.740 0.760 1,053,000 782,700 0.7433 5.295 5.295 5.367 5.295 5.438 147,162 5.3186 0.00%
2008-06-23 0 0.740 0.740 0.760 0.730 0.760 1,508,000 1,127,550 0.7477 5.295 5.295 5.438 5.223 5.438 210,751 5.3502 -3.90%
2008-06-20 0 0.770 0.760 0.770 0.750 0.770 2,177,000 1,653,190 0.7594 5.510 5.438 5.510 5.367 5.510 304,247 5.4337 2.67%
2008-06-19 0 0.750 0.750 0.760 0.750 0.790 6,017,000 4,638,350 0.7709 5.367 5.367 5.438 5.367 5.653 840,907 5.5159 -5.06%
2008-06-18 0 0.790 0.790 0.800 0.780 0.800 1,755,000 1,387,050 0.7903 5.653 5.653 5.724 5.581 5.724 245,270 5.6552 1.28%
2008-06-17 0 0.780 0.780 0.790 0.770 0.790 1,953,000 1,521,970 0.7793 5.581 5.581 5.653 5.510 5.653 272,942 5.5762 0.00%
2008-06-16 0 0.780 0.770 0.780 0.770 0.780 1,356,000 1,053,540 0.7769 5.581 5.510 5.581 5.510 5.581 189,508 5.5593 1.30%
2008-06-13 0 0.770 0.770 0.780 0.770 0.790 2,459,000 1,908,160 0.7760 5.510 5.510 5.581 5.510 5.653 343,658 5.5525 0.00%
2008-06-12 0 0.770 0.760 0.770 0.760 0.800 5,056,252 3,899,532 0.7712 5.510 5.438 5.510 5.438 5.724 706,637 5.5184 -2.53%
2008-06-11 0 0.790 0.790 0.800 0.790 0.820 4,609,000 3,702,610 0.8033 5.653 5.653 5.724 5.653 5.867 644,131 5.7482 -2.47%
2008-06-10 0 0.810 0.800 0.810 0.800 0.840 9,939,000 8,100,910 0.8151 5.796 5.724 5.796 5.724 6.011 1,389,026 5.8321 -4.71%
2008-06-06 0 0.850 0.840 0.850 0.840 0.870 9,681,000 8,210,870 0.8481 6.082 6.011 6.082 6.011 6.225 1,352,970 6.0688 3.66%
2008-06-05 0 0.820 0.810 0.820 0.820 0.850 6,070,000 5,044,330 0.8310 5.867 5.796 5.867 5.867 6.082 848,314 5.9463 -2.38%
2008-06-04 0 0.840 0.830 0.840 0.820 0.840 5,352,000 4,440,140 0.8296 6.011 5.939 6.011 5.867 6.011 747,970 5.9363 2.44%
2008-06-03 0 0.820 0.810 0.820 0.800 0.820 1,254,000 1,013,010 0.8078 5.867 5.796 5.867 5.724 5.867 175,253 5.7803 1.23%
2008-06-02 0 0.810 0.810 0.820 0.810 0.830 1,499,000 1,223,180 0.8160 5.796 5.796 5.867 5.796 5.939 209,493 5.8388 -1.22%
2008-05-30 0 0.820 0.820 0.830 0.810 0.860 10,436,000 8,704,720 0.8341 5.867 5.867 5.939 5.796 6.154 1,458,485 5.9683 1.23%
2008-05-29 0 0.810 0.800 0.810 0.790 0.810 5,187,000 4,155,940 0.8012 5.796 5.724 5.796 5.653 5.796 724,910 5.7330 2.53%
2008-05-28 0 0.790 0.790 0.800 0.790 0.800 3,156,000 2,493,350 0.7900 5.653 5.653 5.724 5.653 5.724 441,067 5.6530 0.00%
2008-05-27 0 0.790 0.790 0.800 0.790 0.810 7,063,000 5,634,680 0.7978 5.653 5.653 5.724 5.653 5.796 987,091 5.7084 0.00%
2008-05-26 0 0.790 0.790 0.800 0.780 0.820 6,826,000 5,447,750 0.7981 5.653 5.653 5.724 5.581 5.867 953,969 5.7106 1.28%
2008-05-23 0 0.780 0.770 0.790 0.770 0.790 2,829,000 2,205,290 0.7795 5.581 5.510 5.653 5.510 5.653 395,367 5.5778 1.30%
2008-05-22 0 0.770 0.770 0.780 0.760 0.770 2,539,000 1,939,850 0.7640 5.510 5.510 5.581 5.438 5.510 354,838 5.4669 -1.28%
2008-05-21 0 0.780 0.760 0.780 0.760 0.780 2,494,000 1,924,710 0.7717 5.581 5.438 5.581 5.438 5.581 348,549 5.5221 1.30%
2008-05-20 0 0.770 0.770 0.780 0.760 0.800 8,099,000 6,282,940 0.7758 5.510 5.510 5.581 5.438 5.724 1,131,877 5.5509 -2.53%
2008-05-19 0 0.790 0.780 0.790 0.780 0.800 5,664,000 4,492,680 0.7932 5.653 5.581 5.653 5.581 5.724 791,573 5.6756 1.28%
2008-05-16 0 0.780 0.770 0.780 0.770 0.810 10,760,000 8,499,310 0.7899 5.581 5.510 5.581 5.510 5.796 1,503,765 5.6520 -1.27%
2008-05-15 0 0.790 0.780 0.800 0.770 0.830 20,509,000 16,321,490 0.7958 5.653 5.581 5.724 5.510 5.939 2,866,238 5.6944 2.60%
2008-05-14 0 0.770 0.770 0.780 0.710 0.780 33,708,000 25,224,070 0.7483 5.510 5.510 5.581 5.080 5.581 4,710,866 5.3544 13.24%
2008-05-13 0 0.680 0.670 0.680 0.650 0.680 2,764,000 1,854,920 0.6711 4.866 4.794 4.866 4.651 4.866 386,283 4.8020 1.49%
2008-05-09 0 0.670 0.660 0.670 0.660 0.680 1,605,000 1,072,030 0.6679 4.794 4.723 4.794 4.723 4.866 224,307 4.7793 1.52%
2008-05-08 0 0.660 0.650 0.660 0.640 0.660 2,317,000 1,507,780 0.6507 4.723 4.651 4.723 4.579 4.723 323,813 4.6563 0.00%
2008-05-07 0 0.660 0.640 0.660 0.640 0.660 1,562,000 1,017,220 0.6512 4.723 4.579 4.723 4.579 4.723 218,298 4.6598 -1.49%
2008-05-06 0 0.670 0.650 0.670 0.650 0.670 1,363,000 896,580 0.6578 4.794 4.651 4.794 4.651 4.794 190,486 4.7068 3.08%
2008-05-05 0 0.650 0.650 0.660 0.620 0.670 2,738,000 1,751,450 0.6397 4.651 4.651 4.723 4.436 4.794 382,650 4.5772 0.00%
2008-05-02 0 0.650 0.650 0.660 0.650 0.690 1,200,000 793,770 0.6615 4.651 4.651 4.723 4.651 4.937 167,706 4.7331 -1.52%
2008-04-30 0 0.660 0.650 0.680 0.650 0.680 2,514,000 1,672,180 0.6651 4.723 4.651 4.866 4.651 4.866 351,344 4.7594 0.00%
2008-04-29 0 0.660 0.650 0.670 0.650 0.660 1,977,000 1,291,310 0.6532 4.723 4.651 4.794 4.651 4.723 276,296 4.6736 -1.49%
2008-04-28 0 0.670 0.650 0.670 0.650 0.690 795,000 529,790 0.6664 4.794 4.651 4.794 4.651 4.937 111,105 4.7684 1.52%
2008-04-25 0 0.660 0.660 0.670 0.630 0.670 5,736,000 3,736,470 0.6514 4.723 4.723 4.794 4.508 4.794 801,635 4.6611 3.13%
2008-04-24 0 0.640 0.630 0.640 0.630 0.640 3,871,000 2,452,390 0.6335 4.579 4.508 4.579 4.508 4.579 540,992 4.5331 3.23%
2008-04-23 0 0.620 0.610 0.630 0.620 0.630 1,413,000 881,800 0.6241 4.436 4.365 4.508 4.436 4.508 197,474 4.4654 -1.59%
2008-04-22 0 0.630 0.620 0.630 0.620 0.640 885,000 554,730 0.6268 4.508 4.436 4.508 4.436 4.579 123,683 4.4851 0.00%
2008-04-21 0 0.630 0.620 0.630 0.620 0.650 1,745,000 1,095,970 0.6281 4.508 4.436 4.508 4.436 4.651 243,873 4.4940 0.00%
2008-04-18 0 0.630 0.630 0.640 0.610 0.630 3,694,000 2,293,540 0.6209 4.508 4.508 4.579 4.365 4.508 516,255 4.4426 1.61%
2008-04-17 0 0.620 0.620 0.630 0.620 0.620 447,000 277,060 0.6198 4.436 4.436 4.508 4.436 4.436 62,471 4.4350 0.00%
2008-04-16 0 0.620 0.610 0.630 0.610 0.630 1,140,000 712,250 0.6248 4.436 4.365 4.508 4.365 4.508 159,321 4.4705 -1.59%
2008-04-15 0 0.630 0.630 0.640 0.620 0.630 2,999,000 1,880,260 0.6270 4.508 4.508 4.579 4.436 4.508 419,126 4.4861 1.25%
2008-04-14 0 0.630 0.610 0.630 0.610 0.650 735,000 461,220 0.6275 4.452 4.311 4.452 4.311 4.594 104,005 4.4346 -1.56%
2008-04-11 0 0.640 0.630 0.640 0.610 0.640 2,902,000 1,801,750 0.6209 4.523 4.452 4.523 4.311 4.523 410,642 4.3876 1.59%
2008-04-10 0 0.630 0.620 0.630 0.610 0.640 661,000 411,090 0.6219 4.452 4.382 4.452 4.311 4.523 93,534 4.3951 0.00%
2008-04-09 0 0.630 0.610 0.630 0.610 0.650 835,000 527,640 0.6319 4.452 4.311 4.452 4.311 4.594 118,155 4.4657 -1.56%
2008-04-08 0 0.640 0.630 0.640 0.620 0.640 917,000 579,280 0.6317 4.523 4.452 4.523 4.382 4.523 129,758 4.4643 1.59%
2008-04-07 0 0.630 0.630 0.640 0.620 0.640 1,339,000 843,750 0.6301 4.452 4.452 4.523 4.382 4.523 189,473 4.4531 3.28%
2008-04-03 0 0.610 0.610 0.620 0.610 0.620 258,000 157,390 0.6100 4.311 4.311 4.382 4.311 4.382 36,508 4.3111 -1.61%
2008-04-02 0 0.620 0.620 0.630 0.610 0.630 761,000 473,430 0.6221 4.382 4.382 4.452 4.311 4.452 107,684 4.3965 1.64%
2008-04-01 0 0.610 0.610 0.630 0.610 0.640 1,140,000 702,550 0.6163 4.311 4.311 4.452 4.311 4.523 161,314 4.3552 -3.17%
2008-03-31 0 0.630 0.610 0.640 0.600 0.640 3,883,000 2,434,750 0.6270 4.452 4.311 4.523 4.240 4.523 549,457 4.4312 8.62%
2008-03-28 0 0.580 0.580 0.600 0.580 0.610 5,347,000 3,158,940 0.5908 4.099 4.099 4.240 4.099 4.311 756,617 4.1751 -4.92%
2008-03-27 0 0.610 0.610 0.620 0.600 0.650 4,503,000 2,731,260 0.6065 4.311 4.311 4.382 4.240 4.594 637,189 4.2864 -1.61%
2008-03-26 0 0.620 0.610 0.620 0.610 0.640 988,000 621,620 0.6292 4.382 4.311 4.382 4.311 4.523 139,805 4.4463 3.33%
2008-03-25 0 0.600 0.590 0.600 0.590 0.620 1,674,000 995,220 0.5945 4.240 4.170 4.240 4.170 4.382 236,876 4.2014 5.26%
2008-03-20 0 0.570 0.570 0.600 0.550 0.610 3,815,000 2,267,490 0.5944 4.028 4.028 4.240 3.887 4.311 539,835 4.2003 -1.72%
2008-03-19 0 0.580 0.560 0.590 0.580 0.620 2,249,000 1,342,150 0.5968 4.099 3.958 4.170 4.099 4.382 318,241 4.2174 -1.69%
2008-03-18 0 0.590 0.560 0.590 0.520 0.600 3,656,000 2,061,630 0.5639 4.170 3.958 4.170 3.675 4.240 517,336 3.9851 -1.67%
2008-03-17 0 0.600 0.590 0.600 0.580 0.620 2,523,000 1,500,830 0.5949 4.240 4.170 4.240 4.099 4.382 357,013 4.2039 -6.25%
2008-03-14 0 0.640 0.620 0.640 0.600 0.640 2,245,000 1,392,300 0.6202 4.523 4.382 4.523 4.240 4.523 317,675 4.3828 4.92%
2008-03-13 0 0.610 0.610 0.630 0.610 0.650 1,859,000 1,152,760 0.6201 4.311 4.311 4.452 4.311 4.594 263,054 4.3822 -4.69%
2008-03-12 0 0.640 0.630 0.640 0.620 0.650 4,020,000 2,554,600 0.6355 4.523 4.452 4.523 4.382 4.594 568,843 4.4909 1.59%
2008-03-11 0 0.630 0.620 0.630 0.610 0.630 1,017,000 624,790 0.6143 4.452 4.382 4.452 4.311 4.452 143,909 4.3416 0.00%
2008-03-10 0 0.630 0.630 0.640 0.610 0.650 2,509,000 1,582,700 0.6308 4.452 4.452 4.523 4.311 4.594 355,031 4.4579 0.00%
2008-03-07 0 0.630 0.630 0.640 0.620 0.640 1,385,000 874,340 0.6313 4.452 4.452 4.523 4.382 4.523 195,982 4.4613 -3.08%
2008-03-06 0 0.650 0.640 0.650 0.630 0.670 1,521,000 1,000,720 0.6579 4.594 4.523 4.594 4.452 4.735 215,226 4.6496 0.00%
2008-03-05 0 0.650 0.650 0.660 0.620 0.670 1,379,000 891,360 0.6464 4.594 4.594 4.664 4.382 4.735 195,133 4.5680 -2.99%
2008-03-04 0 0.670 0.650 0.670 0.650 0.680 2,215,000 1,461,660 0.6599 4.735 4.594 4.735 4.594 4.806 313,430 4.6634 1.52%
2008-03-03 0 0.660 0.660 0.680 0.660 0.680 1,035,000 694,110 0.6706 4.664 4.664 4.806 4.664 4.806 146,456 4.7394 -4.35%
2008-02-29 0 0.690 0.670 0.690 0.650 0.700 3,224,000 2,170,330 0.6732 4.876 4.735 4.876 4.594 4.947 456,206 4.7573 4.55%
2008-02-28 0 0.660 0.660 0.670 0.660 0.680 1,044,147 700,113 0.6705 4.664 4.664 4.735 4.664 4.806 147,750 4.7385 -2.94%
2008-02-27 0 0.680 0.670 0.680 0.670 0.690 3,995,000 2,698,960 0.6756 4.806 4.735 4.806 4.735 4.876 565,305 4.7743 0.00%
2008-02-26 0 0.680 0.660 0.690 0.660 0.680 1,158,000 776,650 0.6707 4.806 4.664 4.876 4.664 4.806 163,861 4.7397 0.00%
2008-02-25 0 0.680 0.670 0.690 0.650 0.700 1,761,000 1,172,440 0.6658 4.806 4.735 4.876 4.594 4.947 249,187 4.7051 -1.45%
2008-02-22 0 0.690 0.690 0.700 0.670 0.700 2,492,000 1,712,520 0.6872 4.876 4.876 4.947 4.735 4.947 352,626 4.8565 -1.43%
2008-02-21 0 0.700 0.690 0.700 0.670 0.710 9,736,000 6,785,910 0.6970 4.947 4.876 4.947 4.735 5.018 1,377,675 4.9256 4.48%
2008-02-20 0 0.670 0.660 0.680 0.640 0.680 1,768,000 1,184,770 0.6701 4.735 4.664 4.806 4.523 4.806 250,178 4.7357 0.00%
2008-02-19 0 0.670 0.670 0.680 0.570 0.680 7,196,000 4,565,580 0.6345 4.735 4.735 4.806 4.028 4.806 1,018,257 4.4837 1.52%
2008-02-18 0 0.660 0.650 0.670 0.610 0.660 2,889,000 1,831,520 0.6340 4.664 4.594 4.735 4.311 4.664 408,803 4.4802 3.13%
2008-02-15 0 0.640 0.620 0.640 0.570 0.640 4,070,000 2,430,790 0.5972 4.523 4.382 4.523 4.028 4.523 575,918 4.2207 12.28%
2008-02-14 0 0.570 0.570 0.580 0.570 0.590 1,941,000 1,127,830 0.5811 4.028 4.028 4.099 4.028 4.170 274,658 4.1063 -1.72%
2008-02-13 0 0.580 0.570 0.580 0.560 0.580 2,516,000 1,452,340 0.5772 4.099 4.028 4.099 3.958 4.099 356,022 4.0794 1.75%
2008-02-12 0 0.570 0.560 0.570 0.550 0.570 255,000 142,750 0.5598 4.028 3.958 4.028 3.887 4.028 36,083 3.9561 0.00%
2008-02-11 0 0.570 0.570 0.580 0.550 0.570 1,797,000 1,006,760 0.5602 4.028 4.028 4.099 3.887 4.028 254,281 3.9592 -1.72%
2008-02-06 0 0.580 0.570 0.580 0.550 0.580 337,000 190,340 0.5648 4.099 4.028 4.099 3.887 4.099 47,687 3.9915 0.00%
2008-02-05 0 0.580 0.580 0.590 0.570 0.590 2,008,000 1,170,360 0.5828 4.099 4.099 4.170 4.028 4.170 284,138 4.1190 0.00%
2008-02-04 0 0.580 0.570 0.580 0.560 0.600 3,020,000 1,743,040 0.5772 4.099 4.028 4.099 3.958 4.240 427,340 4.0788 -1.69%
2008-02-01 0 0.590 0.580 0.600 0.560 0.600 1,509,000 879,870 0.5831 4.170 4.099 4.240 3.958 4.240 213,528 4.1206 -3.28%
2008-01-31 0 0.610 0.600 0.610 0.550 0.610 3,812,000 2,224,580 0.5836 4.311 4.240 4.311 3.887 4.311 539,410 4.1241 1.67%
2008-01-30 0 0.600 0.590 0.600 0.590 0.610 1,385,000 828,780 0.5984 4.240 4.170 4.240 4.170 4.311 195,982 4.2289 -1.64%
2008-01-29 0 0.610 0.610 0.630 0.600 0.620 1,906,000 1,161,680 0.6095 4.311 4.311 4.452 4.240 4.382 269,705 4.3072 -1.61%
2008-01-28 0 0.620 0.600 0.620 0.580 0.620 2,270,000 1,349,930 0.5947 4.382 4.240 4.382 4.099 4.382 321,212 4.2026 1.64%
2008-01-25 0 0.610 0.610 0.620 0.600 0.640 2,236,000 1,369,850 0.6126 4.311 4.311 4.382 4.240 4.523 316,401 4.3295 3.39%
2008-01-24 0 0.590 0.590 0.600 0.540 0.600 5,234,000 3,048,680 0.5825 4.170 4.170 4.240 3.816 4.240 740,628 4.1163 9.26%
2008-01-23 0 0.540 0.540 0.550 0.500 0.590 6,371,000 3,446,420 0.5410 3.816 3.816 3.887 3.533 4.170 901,517 3.8229 3.85%
2008-01-22 0 0.520 0.520 0.540 0.520 0.610 8,900,000 5,028,580 0.5650 3.675 3.675 3.816 3.675 4.311 1,259,378 3.9929 -21.21%
2008-01-21 0 0.660 0.660 0.680 0.650 0.670 5,465,000 3,607,520 0.6601 4.664 4.664 4.806 4.594 4.735 773,315 4.6650 -2.94%
2008-01-18 0 0.680 0.680 0.690 0.650 0.690 4,646,000 3,113,540 0.6702 4.806 4.806 4.876 4.594 4.876 657,424 4.7360 -1.45%
2008-01-17 0 0.690 0.690 0.700 0.660 0.700 10,091,000 6,960,310 0.6898 4.876 4.876 4.947 4.664 4.947 1,427,909 4.8745 1.47%
2008-01-16 0 0.680 0.670 0.680 0.660 0.700 7,841,000 5,355,470 0.6830 4.806 4.735 4.806 4.664 4.947 1,109,526 4.8268 -5.56%
2008-01-15 0 0.720 0.710 0.720 0.700 0.730 9,771,000 7,013,250 0.7178 5.088 5.018 5.088 4.947 5.159 1,382,628 5.0724 -2.70%
2008-01-14 0 0.740 0.730 0.740 0.690 0.750 11,516,000 8,382,140 0.7279 5.230 5.159 5.230 4.876 5.300 1,629,551 5.1438 0.00%
2008-01-11 0 0.740 0.720 0.740 0.650 0.740 25,924,000 17,826,260 0.6876 5.230 5.088 5.230 4.594 5.230 3,668,328 4.8595 7.25%
2008-01-10 0 0.690 0.690 0.700 0.600 0.750 50,916,000 34,563,240 0.6788 4.876 4.876 4.947 4.240 5.300 7,204,776 4.7973 -11.54%
2008-01-09 1 - - - - - 0 0 - 5.512 - - - - 0 - 0.00%
2008-01-08 1 - - - - - 0 0 - 5.512 - - - - 0 - 0.00%
2008-01-07 1 - - - - - 0 0 - 5.512 - - - - 0 - 0.00%
2008-01-04 1 - - - - - 0 0 - 5.512 - - - - 0 - 0.00%
2008-01-03 1 - - - - - 0 0 - 5.512 - - - - 0 - 0.00%
2008-01-02 1 - - - - - 0 0 - 5.512 - - - - 0 - 0.00%
2007-12-31 1 - - - - - 0 0 - 5.512 - - - - 0 - 0.00%
2007-12-28 1 - - - - - 0 0 - 5.512 - - - - 0 - 0.00%
2007-12-27 1 - - - - - 0 0 - 5.512 - - - - 0 - 0.00%
2007-12-24 1 - - - - - 0 0 - 5.512 - - - - 0 - 0.00%
2007-12-21 1 - - - - - 0 0 - 5.512 - - - - 0 - 0.00%
2007-12-20 1 - - - - - 0 0 - 5.512 - - - - 0 - 0.00%
2007-12-19 1 - - - - - 0 0 - 5.512 - - - - 0 - 0.00%
2007-12-18 1 - - - - - 0 0 - 5.512 - - - - 0 - 0.00%
2007-12-17 1 - - - - - 0 0 - 5.512 - - - - 0 - 0.00%
2007-12-14 1 - - - - - 0 0 - 5.512 - - - - 0 - 0.00%
2007-12-13 1 - - - - - 0 0 - 5.512 - - - - 0 - 0.00%
2007-12-12 1 - - - - - 0 0 - 5.512 - - - - 0 - 0.00%
2007-12-11 1 - - - - - 0 0 - 5.512 - - - - 0 - 0.00%
2007-12-10 1 - - - - - 0 0 - 5.512 - - - - 0 - 0.00%
2007-12-07 1 - - - - - 0 0 - 5.512 - - - - 0 - 0.00%
2007-12-06 1 - - - - - 0 0 - 5.512 - - - - 0 - 0.00%
2007-12-05 1 - - - - - 0 0 - 5.512 - - - - 0 - 0.00%
2007-12-04 1 - - - - - 0 0 - 5.512 - - - - 0 - 0.00%
2007-12-03 1 - - - - - 0 0 - 5.512 - - - - 0 - 0.00%
2007-11-30 1 - - - - - 0 0 - 5.512 - - - - 0 - 0.00%
2007-11-29 1 - - - - - 0 0 - 5.512 - - - - 0 - 0.00%
2007-11-28 1 - - - - - 0 0 - 5.512 - - - - 0 - 0.00%
2007-11-27 1 - - - - - 0 0 - 5.512 - - - - 0 - 0.00%
2007-11-26 1 - - - - - 0 0 - 5.512 - - - - 0 - 0.00%
2007-11-23 1 - - - - - 0 0 - 5.512 - - - - 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 5.512 5.512 5.583 5.018 5.512 1,839,400 5.2317 -1.27%
2007-11-21 0 0.790 0.780 0.790 0.780 0.800 5,909,000 4,642,630 0.7857 5.583 5.512 5.583 5.512 5.654 836,142 5.5524 -3.66%
2007-11-20 0 0.820 0.810 0.820 0.740 0.820 20,891,000 16,621,550 0.7956 5.795 5.724 5.795 5.230 5.795 2,956,143 5.6227 -3.53%
2007-11-19 0 0.850 0.850 0.860 0.830 0.860 2,370,000 2,006,000 0.8464 6.007 6.007 6.078 5.866 6.078 335,363 5.9816 0.00%
2007-11-16 0 0.850 0.850 0.860 0.840 0.880 3,920,000 3,335,200 0.8508 6.007 6.007 6.078 5.936 6.219 554,692 6.0127 -3.41%
2007-11-15 0 0.880 0.880 0.890 0.880 0.910 1,675,000 1,501,200 0.8962 6.219 6.219 6.290 6.219 6.431 237,018 6.3337 -2.22%
2007-11-14 0 0.900 0.880 0.910 0.880 0.910 3,080,000 2,752,250 0.8936 6.360 6.219 6.431 6.219 6.431 435,830 6.3150 2.27%
2007-11-13 0 0.880 0.860 0.880 0.850 0.900 1,580,000 1,373,550 0.8693 6.219 6.078 6.219 6.007 6.360 223,575 6.1436 0.00%
2007-11-12 0 0.880 0.880 0.890 0.850 0.920 5,655,000 4,976,500 0.8800 6.219 6.219 6.290 6.007 6.502 800,200 6.2191 -3.30%
2007-11-09 0 0.910 0.910 0.920 0.880 0.930 13,225,000 11,925,400 0.9017 6.431 6.431 6.502 6.219 6.572 1,871,380 6.3725 1.11%
2007-11-08 0 0.900 0.890 0.900 0.890 0.940 3,815,000 3,460,800 0.9072 6.360 6.290 6.360 6.290 6.643 539,835 6.4109 -4.26%
2007-11-07 0 0.940 0.940 0.950 0.910 0.980 8,755,000 8,256,650 0.9431 6.643 6.643 6.714 6.431 6.926 1,238,860 6.6647 -3.09%
2007-11-06 0 0.970 0.960 0.970 0.910 0.970 7,790,000 7,321,900 0.9399 6.855 6.784 6.855 6.431 6.855 1,102,310 6.6423 1.04%
2007-11-05 0 0.960 0.950 0.960 0.890 0.980 12,400,000 11,775,950 0.9497 6.784 6.714 6.784 6.290 6.926 1,754,639 6.7113 7.87%
2007-11-02 0 0.890 0.880 0.890 0.860 0.890 2,320,000 2,039,300 0.8790 6.290 6.219 6.290 6.078 6.290 328,287 6.2119 1.14%
2007-11-01 0 0.880 0.880 0.890 0.850 0.890 4,270,000 3,736,750 0.8751 6.219 6.219 6.290 6.007 6.290 604,219 6.1844 1.15%
2007-10-31 0 0.870 0.850 0.880 0.830 0.870 3,615,000 3,105,400 0.8590 6.148 6.007 6.219 5.866 6.148 511,534 6.0708 3.57%
2007-10-30 0 0.840 0.840 0.850 0.840 0.880 2,485,000 2,111,750 0.8498 5.936 5.936 6.007 5.936 6.219 351,635 6.0055 -2.33%
2007-10-29 0 0.860 0.850 0.860 0.840 0.870 4,070,000 3,468,500 0.8522 6.078 6.007 6.078 5.936 6.148 575,918 6.0226 2.38%
2007-10-26 0 0.840 0.830 0.860 0.840 0.850 2,015,000 1,701,300 0.8443 5.936 5.866 6.078 5.936 6.007 285,129 5.9668 0.00%
2007-10-25 0 0.840 0.830 0.850 0.810 0.870 8,123,000 6,807,260 0.8380 5.936 5.866 6.007 5.724 6.148 1,149,430 5.9223 -2.33%
2007-10-24 0 0.860 0.850 0.860 0.840 0.890 8,185,000 6,999,100 0.8551 6.078 6.007 6.078 5.936 6.290 1,158,204 6.0431 -2.27%
2007-10-23 0 0.880 0.870 0.880 0.840 0.900 5,304,000 4,637,820 0.8744 6.219 6.148 6.219 5.936 6.360 750,533 6.1794 0.00%
2007-10-22 0 0.880 0.870 0.880 0.850 0.890 7,403,000 6,466,390 0.8735 6.219 6.148 6.219 6.007 6.290 1,047,548 6.1729 -1.12%
2007-10-18 0 0.890 0.880 0.890 0.870 0.910 10,805,000 9,638,800 0.8921 6.290 6.219 6.290 6.148 6.431 1,528,942 6.3042 2.30%
2007-10-17 0 0.870 0.870 0.880 0.860 0.890 3,470,000 3,017,600 0.8696 6.148 6.148 6.219 6.078 6.290 491,016 6.1456 -2.25%
2007-10-16 0 0.890 0.880 0.890 0.870 0.900 5,835,000 5,159,500 0.8842 6.290 6.219 6.290 6.148 6.360 825,671 6.2489 2.30%
2007-10-15 0 0.870 0.870 0.890 0.870 0.900 3,015,000 2,657,050 0.8813 6.148 6.148 6.290 6.148 6.360 426,632 6.2280 -2.25%
2007-10-12 0 0.890 0.890 0.900 0.860 0.900 4,500,000 3,949,100 0.8776 6.290 6.290 6.360 6.078 6.360 636,764 6.2018 -1.11%
2007-10-11 0 0.900 0.890 0.900 0.870 0.900 5,655,000 5,030,850 0.8896 6.360 6.290 6.360 6.148 6.360 800,200 6.2870 2.27%
2007-10-10 0 0.880 0.870 0.890 0.860 0.880 5,265,000 4,602,450 0.8742 6.219 6.148 6.290 6.078 6.219 745,014 6.1777 2.33%
2007-10-09 0 0.860 0.860 0.870 0.860 0.910 10,114,000 8,883,170 0.8783 6.078 6.078 6.148 6.078 6.431 1,431,163 6.2070 -2.27%
2007-10-08 0 0.880 0.870 0.880 0.840 0.900 10,695,000 9,412,950 0.8801 6.219 6.148 6.219 5.936 6.360 1,513,376 6.2198 6.02%
2007-10-05 0 0.830 0.820 0.830 0.800 0.840 10,100,000 8,304,400 0.8222 5.866 5.795 5.866 5.654 5.936 1,429,182 5.8106 6.41%
2007-10-04 0 0.780 0.770 0.780 0.720 0.780 12,840,000 9,505,600 0.7403 5.512 5.442 5.512 5.088 5.512 1,816,901 5.2318 5.41%
2007-10-03 0 0.740 0.730 0.740 0.730 0.770 9,350,000 7,006,000 0.7493 5.230 5.159 5.230 5.159 5.442 1,323,055 5.2953 -1.33%
2007-10-02 0 0.750 0.740 0.750 0.740 0.760 9,485,000 7,112,650 0.7499 5.300 5.230 5.300 5.230 5.371 1,342,158 5.2994 1.35%
2007-09-28 0 0.740 0.730 0.750 0.720 0.740 9,395,000 6,877,700 0.7321 5.230 5.159 5.300 5.088 5.230 1,329,422 5.1734 1.37%
2007-09-27 0 0.730 0.720 0.730 0.700 0.730 4,970,000 3,581,200 0.7206 5.159 5.088 5.159 4.947 5.159 703,271 5.0922 4.29%
2007-09-25 0 0.700 0.690 0.700 0.690 0.720 4,910,000 3,447,100 0.7021 4.947 4.876 4.947 4.876 5.088 694,781 4.9614 -2.78%
2007-09-24 0 0.720 0.700 0.720 0.710 0.730 5,425,000 3,906,650 0.7201 5.088 4.947 5.088 5.018 5.159 767,655 5.0891 1.41%
2007-09-21 0 0.710 0.700 0.710 0.690 0.730 5,770,000 4,089,200 0.7087 5.018 4.947 5.018 4.876 5.159 816,473 5.0084 -1.39%
2007-09-20 0 0.720 0.710 0.720 0.690 0.750 19,490,000 14,047,800 0.7208 5.088 5.018 5.088 4.876 5.300 2,757,897 5.0937 12.34%
2007-09-19 0 1.410 1.400 1.410 1.390 1.500 8,250,000 11,912,750 1.4440 4.529 4.497 4.529 4.465 4.818 2,568,283 4.6384 -2.76%
2007-09-18 0 1.450 1.450 1.460 1.440 1.500 5,915,000 8,652,550 1.4628 4.658 4.658 4.690 4.626 4.818 1,841,381 4.6989 0.00%
2007-09-17 0 1.450 1.440 1.450 1.360 1.550 13,845,000 20,112,150 1.4527 4.658 4.626 4.658 4.369 4.979 4,310,045 4.6663 8.21%
2007-09-14 0 1.340 1.340 1.350 1.330 1.370 4,930,000 6,639,200 1.3467 4.304 4.304 4.337 4.272 4.401 1,534,743 4.3259 -0.74%
2007-09-13 0 1.350 1.340 1.350 1.330 1.360 2,050,000 2,746,300 1.3397 4.337 4.304 4.337 4.272 4.369 638,179 4.3033 1.50%
2007-09-12 0 1.330 1.330 1.340 1.330 1.360 2,435,000 3,262,650 1.3399 4.272 4.272 4.304 4.272 4.369 758,033 4.3041 -0.75%
2007-09-11 0 1.340 1.320 1.340 1.310 1.350 3,895,000 5,193,000 1.3332 4.304 4.240 4.304 4.208 4.337 1,212,541 4.2827 0.00%
2007-09-10 0 1.340 1.330 1.340 1.300 1.340 2,225,000 2,965,100 1.3326 4.304 4.272 4.304 4.176 4.304 692,658 4.2808 -0.74%
2007-09-07 0 1.350 1.340 1.350 1.330 1.360 2,920,000 3,906,600 1.3379 4.337 4.304 4.337 4.272 4.369 909,016 4.2976 0.75%
2007-09-06 0 1.340 1.340 1.350 1.340 1.360 1,305,000 1,761,000 1.3494 4.304 4.304 4.337 4.304 4.369 406,256 4.3347 -1.47%
2007-09-05 0 1.360 1.350 1.360 1.340 1.370 2,000,000 2,711,350 1.3557 4.369 4.337 4.369 4.304 4.401 622,614 4.3548 0.74%
2007-09-04 0 1.350 1.340 1.350 1.350 1.380 1,745,000 2,372,700 1.3597 4.337 4.304 4.337 4.337 4.433 543,231 4.3678 0.00%
2007-09-03 0 1.350 1.350 1.360 1.340 1.380 2,055,000 2,796,950 1.3610 4.337 4.337 4.369 4.304 4.433 639,736 4.3720 0.00%
2007-08-31 0 1.350 1.340 1.350 1.340 1.370 2,475,000 3,342,750 1.3506 4.337 4.304 4.337 4.304 4.401 770,485 4.3385 -0.74%
2007-08-30 0 1.360 1.340 1.360 1.350 1.380 2,730,000 3,711,700 1.3596 4.369 4.304 4.369 4.337 4.433 849,868 4.3674 2.26%
2007-08-29 0 1.330 1.320 1.330 1.280 1.350 2,760,000 3,606,350 1.3066 4.272 4.240 4.272 4.112 4.337 859,207 4.1973 -3.62%
2007-08-28 0 1.380 1.370 1.380 1.340 1.390 5,035,000 6,878,550 1.3661 4.433 4.401 4.433 4.304 4.465 1,567,431 4.3884 0.73%
2007-08-27 0 1.370 1.370 1.390 1.360 1.450 11,265,000 15,878,850 1.4096 4.401 4.401 4.465 4.369 4.658 3,506,873 4.5279 0.00%
2007-08-24 0 1.370 1.350 1.370 1.350 1.390 3,185,000 4,356,850 1.3679 4.401 4.337 4.401 4.337 4.465 991,513 4.3941 -0.72%
2007-08-23 0 1.380 1.370 1.380 1.320 1.410 5,575,000 7,622,650 1.3673 4.433 4.401 4.433 4.240 4.529 1,735,536 4.3921 2.99%
2007-08-22 0 1.340 1.330 1.340 1.320 1.390 2,395,000 3,197,050 1.3349 4.304 4.272 4.304 4.240 4.465 745,580 4.2880 1.52%
2007-08-21 0 1.320 1.310 1.330 1.310 1.430 5,710,000 7,812,800 1.3683 4.240 4.208 4.272 4.208 4.594 1,777,563 4.3952 -0.75%
2007-08-20 0 1.330 1.320 1.340 1.260 1.340 6,055,000 7,884,100 1.3021 4.272 4.240 4.304 4.047 4.304 1,884,964 4.1826 11.76%
2007-08-17 0 1.190 1.180 1.200 1.120 1.250 9,790,000 11,506,600 1.1753 3.823 3.790 3.855 3.598 4.015 3,047,695 3.7755 -5.56%
2007-08-16 0 1.260 1.260 1.270 1.210 1.370 6,205,000 7,939,150 1.2795 4.047 4.047 4.080 3.887 4.401 1,931,660 4.1100 -8.03%
2007-08-15 0 1.370 1.370 1.380 1.370 1.410 3,830,000 5,303,100 1.3846 4.401 4.401 4.433 4.401 4.529 1,192,306 4.4478 -3.52%
2007-08-14 0 1.420 1.410 1.420 1.400 1.430 1,930,000 2,728,800 1.4139 4.561 4.529 4.561 4.497 4.594 600,822 4.5418 2.16%
2007-08-13 0 1.390 1.390 1.400 1.360 1.440 3,850,000 5,338,600 1.3866 4.465 4.465 4.497 4.369 4.626 1,198,532 4.4543 -0.71%
2007-08-10 0 1.400 1.400 1.410 1.350 1.400 3,230,000 4,462,500 1.3816 4.497 4.497 4.529 4.337 4.497 1,005,522 4.4380 -4.76%
2007-08-09 0 1.470 1.480 1.490 1.430 1.480 21,180,000 31,276,100 1.4767 4.722 4.754 4.786 4.594 4.754 6,593,482 4.7435 2.80%
2007-08-08 0 1.430 1.400 1.440 1.370 1.500 15,665,000 22,043,900 1.4072 4.594 4.497 4.626 4.401 4.818 4,876,624 4.5203 0.00%
2007-08-07 0 1.430 1.420 1.450 1.390 1.700 30,190,000 47,276,250 1.5660 4.594 4.561 4.658 4.465 5.461 9,398,358 5.0303 -7.74%
2007-08-06 0 1.550 1.570 1.580 1.470 1.730 17,720,000 27,994,100 1.5798 4.979 5.043 5.075 4.722 5.557 5,516,360 5.0747 -1.27%
2007-08-03 0 1.570 1.560 1.570 1.470 1.600 6,575,000 10,151,100 1.5439 5.043 5.011 5.043 4.722 5.140 2,046,843 4.9594 6.08%
2007-08-02 0 1.480 1.470 1.480 1.430 1.590 7,070,000 10,671,700 1.5094 4.754 4.722 4.754 4.594 5.107 2,200,940 4.8487 -3.90%
2007-08-01 0 1.540 1.540 1.550 1.390 1.600 11,570,000 17,296,150 1.4949 4.947 4.947 4.979 4.465 5.140 3,601,822 4.8021 -3.75%
2007-07-31 0 1.600 1.590 1.600 1.580 1.650 9,535,000 15,406,150 1.6157 5.140 5.107 5.140 5.075 5.300 2,968,312 5.1902 0.00%
2007-07-30 0 1.600 1.600 1.610 1.390 1.680 44,620,000 71,175,950 1.5952 5.140 5.140 5.172 4.465 5.397 13,890,518 5.1241 15.11%
2007-07-27 0 1.390 1.390 1.410 1.340 1.410 21,950,000 30,172,000 1.3746 4.465 4.465 4.529 4.304 4.529 6,833,188 4.4155 -3.47%
2007-07-26 0 1.440 1.430 1.440 1.410 1.440 12,265,000 17,252,500 1.4066 4.626 4.594 4.626 4.529 4.626 3,818,180 4.5185 2.13%
2007-07-25 0 1.410 1.400 1.420 1.380 1.430 5,360,000 7,520,250 1.4030 4.529 4.497 4.561 4.433 4.594 1,668,605 4.5069 0.00%
2007-07-24 0 1.410 1.400 1.410 1.390 1.410 5,810,000 8,125,850 1.3986 4.529 4.497 4.529 4.465 4.529 1,808,694 4.4927 0.00%
2007-07-23 0 1.410 1.410 1.420 1.360 1.440 5,185,000 7,319,450 1.4117 4.529 4.529 4.561 4.369 4.626 1,614,127 4.5346 0.00%
2007-07-20 0 1.410 1.400 1.410 1.370 1.450 7,535,000 10,603,150 1.4072 4.529 4.497 4.529 4.401 4.658 2,345,698 4.5203 4.44%
2007-07-19 0 1.350 1.340 1.360 1.320 1.370 3,095,000 4,177,000 1.3496 4.337 4.304 4.369 4.240 4.401 963,495 4.3353 1.50%
2007-07-18 0 1.330 1.330 1.340 1.320 1.350 4,405,000 5,880,950 1.3351 4.272 4.272 4.304 4.240 4.337 1,371,307 4.2886 -1.48%
2007-07-17 0 1.350 1.340 1.350 1.270 1.350 5,600,000 7,397,750 1.3210 4.337 4.304 4.337 4.080 4.337 1,743,319 4.2435 6.30%
2007-07-16 0 1.270 1.290 1.300 1.260 1.400 12,550,000 16,732,200 1.3332 4.080 4.144 4.176 4.047 4.497 3,906,903 4.2827 -5.22%
2007-07-13 0 1.340 1.330 1.340 1.310 1.400 10,930,000 14,555,450 1.3317 4.304 4.272 4.304 4.208 4.497 3,402,585 4.2778 -2.90%
2007-07-12 0 1.380 1.370 1.390 1.350 1.470 14,330,000 19,898,900 1.3886 4.433 4.401 4.465 4.337 4.722 4,461,029 4.4606 -5.48%
2007-07-11 0 1.460 1.460 1.470 1.360 1.490 11,755,000 16,926,100 1.4399 4.690 4.690 4.722 4.369 4.786 3,659,414 4.6254 3.55%
2007-07-10 0 1.410 1.390 1.400 1.380 1.450 20,540,000 28,905,100 1.4073 4.529 4.465 4.497 4.433 4.658 6,394,246 4.5205 8.46%
2007-07-09 0 1.300 1.290 1.300 1.200 1.300 14,835,000 18,792,950 1.2668 4.176 4.144 4.176 3.855 4.176 4,618,239 4.0693 8.33%
2007-07-06 0 1.200 1.190 1.200 1.190 1.230 9,330,000 11,228,850 1.2035 3.855 3.823 3.855 3.823 3.951 2,904,494 3.8660 -3.23%
2007-07-05 0 1.240 1.220 1.240 1.180 1.300 19,220,000 23,622,150 1.2290 3.983 3.919 3.983 3.790 4.176 5,983,320 3.9480 -8.15%
2007-07-04 1 - - - - - 0 0 - 4.337 - - - - 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 4.337 4.369 4.401 3.662 4.433 8,030,164 4.0462 18.42%
2007-06-29 0 1.140 1.090 1.140 1.080 1.150 6,960,000 7,876,050 1.1316 3.662 3.501 3.662 3.469 3.694 2,166,697 3.6350 1.79%
2007-06-28 0 1.120 1.120 1.130 1.050 1.120 4,450,000 4,922,050 1.1061 3.598 3.598 3.630 3.373 3.598 1,385,316 3.5530 2.75%
2007-06-27 0 1.090 1.080 1.090 1.060 1.090 9,095,000 9,804,100 1.0780 3.501 3.469 3.501 3.405 3.501 2,831,337 3.4627 0.93%
2007-06-26 0 1.080 1.080 1.090 1.060 1.100 5,840,000 6,321,400 1.0824 3.469 3.469 3.501 3.405 3.533 1,818,033 3.4771 0.93%
2007-06-25 0 1.070 1.100 1.110 1.070 1.130 11,195,000 12,416,700 1.1091 3.437 3.533 3.566 3.437 3.630 3,485,082 3.5628 0.00%
2007-06-22 0 1.070 1.070 1.110 1.020 1.110 10,000,000 10,449,700 1.0450 3.437 3.437 3.566 3.277 3.566 3,113,070 3.3567 2.88%
2007-06-21 0 1.040 1.040 1.050 1.010 1.060 2,845,000 2,979,050 1.0471 3.341 3.341 3.373 3.244 3.405 885,668 3.3636 2.97%
2007-06-20 0 1.010 1.010 1.020 1.000 1.070 8,855,000 9,036,850 1.0205 3.244 3.244 3.277 3.212 3.437 2,756,623 3.2782 -4.72%
2007-06-18 0 1.060 1.060 1.070 1.030 1.110 7,825,000 8,374,050 1.0702 3.405 3.405 3.437 3.309 3.566 2,435,977 3.4377 -4.50%
2007-06-15 0 1.110 1.110 1.120 1.110 1.140 6,360,000 7,127,350 1.1207 3.566 3.566 3.598 3.566 3.662 1,979,912 3.5998 -0.89%
2007-06-14 0 1.120 1.120 1.130 1.120 1.140 3,155,000 3,553,100 1.1262 3.598 3.598 3.630 3.598 3.662 982,174 3.6176 -0.88%
2007-06-13 0 1.130 1.130 1.140 1.120 1.140 3,740,000 4,229,150 1.1308 3.630 3.630 3.662 3.598 3.662 1,164,288 3.6324 -1.74%
2007-06-12 0 1.150 1.150 1.160 1.140 1.170 2,225,000 2,567,800 1.1541 3.694 3.694 3.726 3.662 3.758 692,658 3.7072 -0.86%
2007-06-11 0 1.160 1.160 1.170 1.150 1.170 2,260,000 2,625,600 1.1618 3.726 3.726 3.758 3.694 3.758 703,554 3.7319 0.00%
2007-06-08 0 1.160 1.140 1.170 1.140 1.170 1,805,000 2,075,300 1.1498 3.726 3.662 3.758 3.662 3.758 561,909 3.6933 0.00%
2007-06-07 0 1.160 1.160 1.170 1.140 1.160 1,395,000 1,611,000 1.1548 3.726 3.726 3.758 3.662 3.726 434,273 3.7096 0.00%
2007-06-06 0 1.160 1.140 1.160 1.140 1.160 1,705,000 1,953,650 1.1458 3.726 3.662 3.726 3.662 3.726 530,778 3.6807 0.00%
2007-06-05 0 1.160 1.150 1.170 1.130 1.170 3,105,000 3,562,150 1.1472 3.726 3.694 3.758 3.630 3.758 966,608 3.6852 -0.85%
2007-06-04 0 1.170 1.150 1.170 1.150 1.170 1,705,000 1,973,650 1.1576 3.758 3.694 3.758 3.694 3.758 530,778 3.7184 0.00%
2007-06-01 0 1.170 1.170 1.180 1.160 1.190 2,305,000 2,707,850 1.1748 3.758 3.758 3.790 3.726 3.823 717,563 3.7737 -0.85%
2007-05-31 0 1.180 1.170 1.190 1.120 1.180 2,800,000 3,248,350 1.1601 3.790 3.758 3.823 3.598 3.790 871,660 3.7266 1.72%
2007-05-30 0 1.160 1.140 1.170 1.100 1.160 4,455,000 5,078,950 1.1401 3.726 3.662 3.758 3.533 3.726 1,386,873 3.6622 0.87%
2007-05-29 0 1.150 1.150 1.160 1.150 1.180 9,920,000 11,494,250 1.1587 3.694 3.694 3.726 3.694 3.790 3,088,165 3.7220 -1.71%
2007-05-28 0 1.170 1.160 1.170 1.140 1.190 2,970,000 3,452,400 1.1624 3.758 3.726 3.758 3.662 3.823 924,582 3.7340 0.86%
2007-05-25 0 1.160 1.160 1.170 1.100 1.190 7,525,000 8,668,400 1.1519 3.726 3.726 3.758 3.533 3.823 2,342,585 3.7004 -2.52%
2007-05-23 0 1.190 1.190 1.200 1.170 1.210 3,225,000 3,831,100 1.1879 3.823 3.823 3.855 3.758 3.887 1,003,965 3.8160 0.00%
2007-05-22 0 1.190 1.180 1.190 1.160 1.200 4,090,000 4,819,800 1.1784 3.823 3.790 3.823 3.726 3.855 1,273,246 3.7854 -0.83%
2007-05-21 0 1.200 1.190 1.210 1.180 1.230 3,500,000 4,191,300 1.1975 3.855 3.823 3.887 3.790 3.951 1,089,574 3.8467 -0.83%
2007-05-18 0 1.210 1.200 1.210 1.150 1.210 4,095,000 4,843,100 1.1827 3.887 3.855 3.887 3.694 3.887 1,274,802 3.7991 1.68%
2007-05-17 0 1.190 1.190 1.200 1.170 1.270 7,940,000 9,749,850 1.2279 3.823 3.823 3.855 3.758 4.080 2,471,777 3.9445 -3.25%
2007-05-16 0 1.230 1.230 1.240 1.150 1.250 10,605,714 12,749,685 1.2022 3.951 3.951 3.983 3.694 4.015 3,301,633 3.8616 5.13%
2007-05-15 0 1.170 1.150 1.180 1.140 1.180 6,260,000 7,261,900 1.1600 3.758 3.694 3.790 3.662 3.790 1,948,782 3.7264 0.86%
2007-05-14 0 1.160 1.150 1.160 1.150 1.200 16,435,000 19,380,700 1.1792 3.726 3.694 3.726 3.694 3.855 5,116,330 3.7880 2.65%
2007-05-11 0 1.130 1.130 1.140 1.080 1.140 3,005,000 3,328,100 1.1075 3.630 3.630 3.662 3.469 3.662 935,478 3.5576 2.73%
2007-05-10 0 1.100 1.100 1.120 1.090 1.120 2,985,000 3,290,850 1.1025 3.533 3.533 3.598 3.501 3.598 929,251 3.5414 -1.79%
2007-05-09 0 1.120 1.110 1.130 1.100 1.130 1,825,000 2,032,650 1.1138 3.598 3.566 3.630 3.533 3.630 568,135 3.5778 -0.88%
2007-05-08 0 1.130 1.110 1.130 1.110 1.130 5,590,000 6,290,800 1.1254 3.630 3.566 3.630 3.566 3.630 1,740,206 3.6150 1.80%
2007-05-07 0 1.110 1.120 1.130 1.110 1.150 8,505,000 9,639,850 1.1334 3.566 3.598 3.630 3.566 3.694 2,647,666 3.6409 -2.63%
2007-05-04 0 1.140 1.130 1.140 1.140 1.170 9,485,000 10,892,400 1.1484 3.662 3.630 3.662 3.662 3.758 2,952,747 3.6889 -2.56%
2007-05-03 0 1.170 1.160 1.170 1.140 1.190 19,405,000 22,732,950 1.1715 3.758 3.726 3.758 3.662 3.823 6,040,912 3.7632 1.74%
2007-05-02 0 1.150 1.150 1.160 1.050 1.150 24,360,000 27,403,300 1.1249 3.694 3.694 3.726 3.373 3.694 7,583,438 3.6136 9.52%
2007-04-30 0 1.050 1.030 1.050 1.020 1.050 3,560,000 3,709,200 1.0419 3.373 3.309 3.373 3.277 3.373 1,108,253 3.3469 0.96%
2007-04-27 0 1.040 1.040 1.050 1.010 1.050 4,285,000 4,415,550 1.0305 3.341 3.341 3.373 3.244 3.373 1,333,950 3.3101 0.00%
2007-04-26 0 1.040 1.040 1.050 0.990 1.050 8,615,000 8,916,750 1.0350 3.341 3.341 3.373 3.180 3.373 2,681,910 3.3248 5.05%
2007-04-25 0 0.990 0.980 0.990 0.930 1.000 4,910,000 4,707,200 0.9587 3.180 3.148 3.180 2.987 3.212 1,528,517 3.0796 5.90%
2007-04-24 0 0.950 0.940 0.950 0.910 0.950 2,270,000 2,122,100 0.9348 3.003 2.971 3.003 2.876 3.003 718,141 2.9550 1.06%
2007-04-23 0 0.940 0.930 0.940 0.900 0.940 3,340,000 3,092,200 0.9258 2.971 2.940 2.971 2.845 2.971 1,056,648 2.9264 2.17%
2007-04-20 0 0.920 0.900 0.920 0.880 0.920 3,780,000 3,406,150 0.9011 2.908 2.845 2.908 2.782 2.908 1,195,847 2.8483 2.22%
2007-04-19 0 0.900 0.880 0.910 0.870 0.910 1,845,000 1,646,100 0.8922 2.845 2.782 2.876 2.750 2.876 583,687 2.8202 0.00%
2007-04-18 0 0.900 0.890 0.910 0.900 0.910 2,720,000 2,461,600 0.9050 2.845 2.813 2.876 2.845 2.876 860,504 2.8607 0.00%
2007-04-17 0 0.900 0.890 0.910 0.890 0.910 2,300,000 2,067,800 0.8990 2.845 2.813 2.876 2.813 2.876 727,632 2.8418 0.00%
2007-04-16 0 0.900 0.900 0.910 0.890 0.910 2,585,000 2,320,950 0.8979 2.845 2.845 2.876 2.813 2.876 817,795 2.8381 1.12%
2007-04-13 0 0.890 0.890 0.900 0.880 0.900 1,580,000 1,404,150 0.8887 2.813 2.813 2.845 2.782 2.845 499,851 2.8091 0.00%
2007-04-12 0 0.890 0.880 0.900 0.880 0.900 1,310,000 1,168,900 0.8923 2.813 2.782 2.845 2.782 2.845 414,434 2.8205 0.00%
2007-04-11 0 0.890 0.880 0.900 0.880 0.900 1,955,000 1,741,250 0.8907 2.813 2.782 2.845 2.782 2.845 618,487 2.8153 0.00%
2007-04-10 0 0.890 0.880 0.900 0.880 0.900 1,665,000 1,488,950 0.8943 2.813 2.782 2.845 2.782 2.845 526,742 2.8267 0.00%
2007-04-04 0 0.890 0.880 0.900 0.870 0.900 2,020,000 1,791,900 0.8871 2.813 2.782 2.845 2.750 2.845 639,050 2.8040 0.00%
2007-04-03 0 0.890 0.890 0.900 0.860 0.890 2,430,000 2,115,450 0.8706 2.813 2.813 2.845 2.718 2.813 768,759 2.7518 3.49%
2007-04-02 0 0.860 0.860 0.870 0.850 0.880 1,550,000 1,336,600 0.8623 2.718 2.718 2.750 2.687 2.782 490,361 2.7257 -1.15%
2007-03-30 0 0.870 0.870 0.880 0.860 0.880 1,560,000 1,356,100 0.8693 2.750 2.750 2.782 2.718 2.782 493,524 2.7478 0.00%
2007-03-29 0 0.870 0.860 0.870 0.860 0.880 1,805,000 1,566,500 0.8679 2.750 2.718 2.750 2.718 2.782 571,033 2.7433 -1.14%
2007-03-28 0 0.880 0.860 0.880 0.830 0.890 2,595,000 2,256,800 0.8697 2.782 2.718 2.782 2.624 2.813 820,958 2.7490 4.76%
2007-03-27 0 0.840 0.840 0.850 0.840 0.860 3,700,000 3,145,750 0.8502 2.655 2.655 2.687 2.655 2.718 1,170,538 2.6874 -3.45%
2007-03-26 0 0.870 0.860 0.870 0.860 0.880 5,750,000 5,000,850 0.8697 2.750 2.718 2.750 2.718 2.782 1,819,079 2.7491 0.00%
2007-03-23 0 0.870 0.860 0.870 0.850 0.880 4,385,000 3,811,150 0.8691 2.750 2.718 2.750 2.687 2.782 1,387,246 2.7473 0.00%
2007-03-22 0 0.870 0.860 0.880 0.860 0.920 9,295,000 8,262,020 0.8889 2.750 2.718 2.782 2.718 2.908 2,940,581 2.8097 -1.14%
2007-03-21 0 0.880 0.880 0.890 0.840 0.890 9,445,000 8,187,100 0.8668 2.782 2.782 2.813 2.655 2.813 2,988,035 2.7400 6.02%
2007-03-20 0 0.830 0.820 0.840 0.810 0.830 2,705,299 2,229,495 0.8241 2.624 2.592 2.655 2.560 2.624 855,853 2.6050 2.47%
2007-03-19 0 0.810 0.810 0.820 0.790 0.820 2,570,000 2,057,250 0.8005 2.560 2.560 2.592 2.497 2.592 813,049 2.5303 -1.22%
2007-03-16 0 0.820 0.810 0.820 0.790 0.820 3,815,000 3,096,600 0.8117 2.592 2.560 2.592 2.497 2.592 1,206,920 2.5657 1.23%
2007-03-15 0 0.810 0.800 0.810 0.800 0.840 12,735,000 10,377,450 0.8149 2.560 2.529 2.560 2.529 2.655 4,028,865 2.5758 0.00%
2007-03-14 0 0.810 0.800 0.810 0.780 0.820 4,190,000 3,363,700 0.8028 2.560 2.529 2.560 2.466 2.592 1,325,555 2.5376 -1.22%
2007-03-13 0 0.820 0.810 0.820 0.800 0.830 6,810,000 5,571,050 0.8181 2.592 2.560 2.592 2.529 2.624 2,154,423 2.5859 1.23%
2007-03-12 0 0.810 0.810 0.830 0.800 0.840 6,550,000 5,346,550 0.8163 2.560 2.560 2.624 2.529 2.655 2,072,169 2.5802 -4.71%
2007-03-09 0 0.850 0.810 0.850 0.800 0.870 5,210,000 4,271,400 0.8198 2.687 2.560 2.687 2.529 2.750 1,648,244 2.5915 1.19%
2007-03-08 0 0.840 0.830 0.840 0.800 0.880 6,380,000 5,321,750 0.8341 2.655 2.624 2.655 2.529 2.782 2,018,387 2.6366 -3.45%
2007-03-07 0 0.870 0.850 0.880 0.860 0.940 3,000,000 2,641,150 0.8804 2.750 2.687 2.782 2.718 2.971 949,085 2.7828 -1.14%
2007-03-06 0 0.880 0.850 0.880 0.820 0.900 7,385,000 6,466,350 0.8756 2.782 2.687 2.782 2.592 2.845 2,336,331 2.7677 7.32%
2007-03-05 0 0.820 0.820 0.850 0.810 0.940 9,200,000 7,968,050 0.8661 2.592 2.592 2.687 2.560 2.971 2,910,527 2.7377 -13.68%
2007-03-02 0 0.950 0.940 0.950 0.930 1.000 5,625,000 5,446,800 0.9683 3.003 2.971 3.003 2.940 3.161 1,779,534 3.0608 -5.94%
2007-03-01 0 1.010 1.000 1.020 0.980 1.030 5,870,000 5,886,750 1.0029 3.193 3.161 3.224 3.098 3.256 1,857,043 3.1700 2.02%
2007-02-28 0 0.990 0.990 1.000 0.920 1.000 8,495,000 8,320,150 0.9794 3.129 3.129 3.161 2.908 3.161 2,687,492 3.0959 -3.88%
2007-02-27 0 1.030 1.020 1.030 1.000 1.080 8,665,000 8,885,150 1.0254 3.256 3.224 3.256 3.161 3.414 2,741,273 3.2412 -3.74%
2007-02-26 0 1.070 1.060 1.070 1.050 1.120 9,680,000 10,466,250 1.0812 3.382 3.351 3.382 3.319 3.540 3,062,380 3.4177 -1.83%
2007-02-23 0 1.090 1.080 1.090 1.030 1.180 31,820,000 34,802,450 1.0937 3.445 3.414 3.445 3.256 3.730 10,066,627 3.4572 3.81%
2007-02-22 0 1.050 1.050 1.060 1.030 1.070 9,750,000 10,264,550 1.0528 3.319 3.319 3.351 3.256 3.382 3,084,526 3.3278 2.94%
2007-02-21 0 1.020 1.020 1.040 1.000 1.060 6,490,000 6,631,550 1.0218 3.224 3.224 3.287 3.161 3.351 2,053,187 3.2299 0.00%
2007-02-16 0 1.020 1.020 1.030 1.010 1.050 3,930,000 4,057,950 1.0326 3.224 3.224 3.256 3.193 3.319 1,243,301 3.2639 -1.92%
2007-02-15 0 1.040 1.040 1.060 1.030 1.070 15,355,000 16,181,650 1.0538 3.287 3.287 3.351 3.256 3.382 4,857,733 3.3311 1.96%
2007-02-14 0 1.020 1.010 1.020 1.000 1.030 6,110,000 6,208,950 1.0162 3.224 3.193 3.224 3.161 3.256 1,932,969 3.2121 4.08%
2007-02-13 0 0.980 0.980 0.990 0.980 1.050 8,080,000 8,145,200 1.0081 3.098 3.098 3.129 3.098 3.319 2,556,202 3.1864 -6.67%
2007-02-12 0 1.050 1.030 1.050 1.020 1.070 11,065,000 11,557,700 1.0445 3.319 3.256 3.319 3.224 3.382 3,500,541 3.3017 -1.87%
2007-02-09 0 1.070 1.060 1.070 1.020 1.090 15,725,000 16,638,300 1.0581 3.382 3.351 3.382 3.224 3.445 4,974,786 3.3445 3.88%
2007-02-08 0 1.030 1.020 1.030 0.950 1.040 51,215,000 51,716,100 1.0098 3.256 3.224 3.256 3.003 3.287 16,202,460 3.1919 10.75%
2007-02-07 0 0.930 0.920 0.930 0.910 0.960 18,610,000 17,411,650 0.9356 2.940 2.908 2.940 2.876 3.035 5,887,490 2.9574 -2.11%
2007-02-06 0 0.950 0.930 0.950 0.890 0.970 24,575,000 23,231,700 0.9453 3.003 2.940 3.003 2.813 3.066 7,774,587 2.9882 6.74%
2007-02-05 0 0.890 0.880 0.900 0.870 0.920 1,810,000 1,622,550 0.8964 2.813 2.782 2.845 2.750 2.908 572,615 2.8336 1.14%
2007-02-02 0 0.880 0.870 0.880 0.880 0.900 670,000 591,250 0.8825 2.782 2.750 2.782 2.782 2.845 211,962 2.7894 0.00%
2007-02-01 0 0.880 0.880 0.890 0.870 0.920 1,805,000 1,605,000 0.8892 2.782 2.782 2.813 2.750 2.908 571,033 2.8107 -3.30%
2007-01-31 0 0.910 0.890 0.910 0.890 0.940 7,975,000 7,306,950 0.9162 2.876 2.813 2.876 2.813 2.971 2,522,984 2.8962 2.25%
2007-01-30 0 0.890 0.880 0.890 0.820 0.900 2,330,000 2,050,400 0.8800 2.813 2.782 2.813 2.592 2.845 737,123 2.7816 7.23%
2007-01-29 0 0.830 0.830 0.840 0.820 0.850 2,595,000 2,154,950 0.8304 2.624 2.624 2.655 2.592 2.687 820,958 2.6249 -3.49%
2007-01-26 0 0.860 0.850 0.870 0.840 0.870 1,260,000 1,076,900 0.8547 2.718 2.687 2.750 2.655 2.750 398,616 2.7016 -2.27%
2007-01-25 0 0.880 0.880 0.890 0.870 0.890 685,000 601,000 0.8774 2.782 2.782 2.813 2.750 2.813 216,708 2.7733 0.00%
2007-01-24 0 0.880 0.870 0.880 0.860 0.890 1,075,000 935,150 0.8699 2.782 2.750 2.782 2.718 2.813 340,089 2.7497 1.15%
2007-01-23 0 0.870 0.860 0.870 0.850 0.910 1,515,000 1,330,700 0.8783 2.750 2.718 2.750 2.687 2.876 479,288 2.7764 -4.40%
2007-01-22 0 0.910 0.900 0.910 0.890 0.920 5,930,000 5,380,650 0.9074 2.876 2.845 2.876 2.813 2.908 1,876,024 2.8681 2.25%
2007-01-19 0 0.890 0.890 0.900 0.890 0.920 3,360,000 3,029,400 0.9016 2.813 2.813 2.845 2.813 2.908 1,062,975 2.8499 -1.11%
2007-01-18 0 0.900 0.890 0.900 0.830 0.910 14,210,000 12,529,300 0.8817 2.845 2.813 2.845 2.624 2.876 4,495,499 2.7871 8.43%
2007-01-17 0 0.830 0.820 0.830 0.810 0.830 1,165,000 957,150 0.8216 2.624 2.592 2.624 2.560 2.624 368,561 2.5970 1.22%
2007-01-16 0 0.820 0.820 0.830 0.810 0.820 555,000 454,300 0.8186 2.592 2.592 2.624 2.560 2.592 175,581 2.5874 0.00%
2007-01-15 0 0.820 0.810 0.830 0.810 0.820 875,000 715,200 0.8174 2.592 2.560 2.624 2.560 2.592 276,816 2.5837 0.00%
2007-01-12 0 0.820 0.810 0.830 0.810 0.820 1,395,000 1,142,100 0.8187 2.592 2.560 2.624 2.560 2.592 441,324 2.5879 0.00%
2007-01-11 0 0.820 0.810 0.820 0.820 0.830 2,215,000 1,822,650 0.8229 2.592 2.560 2.592 2.592 2.624 700,741 2.6010 -1.20%
2007-01-10 0 0.830 0.820 0.830 0.820 0.840 2,465,000 2,040,400 0.8277 2.624 2.592 2.624 2.592 2.655 779,831 2.6165 0.00%
2007-01-09 0 0.830 0.820 0.840 0.820 0.840 1,610,000 1,329,050 0.8255 2.624 2.592 2.655 2.592 2.655 509,342 2.6093 -1.19%
2007-01-08 0 0.840 0.830 0.840 0.820 0.840 1,420,000 1,171,400 0.8249 2.655 2.624 2.655 2.592 2.655 449,233 2.6076 1.20%
2007-01-05 0 0.830 0.810 0.830 0.810 0.830 1,210,000 985,850 0.8148 2.624 2.560 2.624 2.560 2.624 382,798 2.5754 1.22%
2007-01-04 0 0.820 0.820 0.830 0.800 0.840 5,390,000 4,430,040 0.8219 2.592 2.592 2.624 2.529 2.655 1,705,189 2.5980 0.00%
2007-01-03 0 0.820 0.810 0.820 0.800 0.820 2,295,000 1,848,650 0.8055 2.592 2.560 2.592 2.529 2.592 726,050 2.5462 0.00%
2007-01-02 0 0.820 0.820 0.830 0.820 0.840 570,000 472,700 0.8293 2.592 2.592 2.624 2.592 2.655 180,326 2.6214 -2.38%
2006-12-29 0 0.840 0.840 0.850 0.800 0.850 2,485,000 2,046,200 0.8234 2.655 2.655 2.687 2.529 2.687 786,159 2.6028 2.44%
2006-12-28 0 0.820 0.800 0.820 0.790 0.820 1,010,000 811,350 0.8033 2.592 2.529 2.592 2.497 2.592 319,525 2.5392 2.50%
2006-12-27 0 0.800 0.790 0.810 0.780 0.810 1,510,000 1,207,900 0.7999 2.529 2.497 2.560 2.466 2.560 477,706 2.5285 0.00%
2006-12-22 0 0.800 0.800 0.810 0.780 0.810 335,000 267,750 0.7993 2.529 2.529 2.560 2.466 2.560 105,981 2.5264 -1.23%
2006-12-21 0 0.810 0.810 0.820 0.800 0.810 2,480,000 1,994,150 0.8041 2.560 2.560 2.592 2.529 2.560 784,577 2.5417 0.00%
2006-12-20 0 0.810 0.800 0.810 0.770 0.820 1,820,000 1,470,800 0.8081 2.560 2.529 2.560 2.434 2.592 575,778 2.5545 3.85%
2006-12-19 0 0.780 0.760 0.790 0.760 0.800 2,190,000 1,707,250 0.7796 2.466 2.402 2.497 2.402 2.529 692,832 2.4642 -2.50%
2006-12-18 0 0.800 0.800 0.810 0.790 0.800 2,220,000 1,775,200 0.7996 2.529 2.529 2.560 2.497 2.529 702,323 2.5276 -1.23%
2006-12-15 0 0.810 0.800 0.810 0.780 0.820 1,545,000 1,245,250 0.8060 2.560 2.529 2.560 2.466 2.592 488,779 2.5477 2.53%
2006-12-14 0 0.790 0.790 0.800 0.760 0.790 2,395,000 1,864,900 0.7787 2.497 2.497 2.529 2.402 2.497 757,686 2.4613 1.28%
2006-12-13 0 0.780 0.780 0.790 0.770 0.800 1,110,000 867,650 0.7817 2.466 2.466 2.497 2.434 2.529 351,161 2.4708 -2.50%
2006-12-12 0 0.800 0.800 0.810 0.790 0.810 3,350,000 2,680,300 0.8001 2.529 2.529 2.560 2.497 2.560 1,059,811 2.5290 0.00%
2006-12-11 0 0.800 0.800 0.810 0.800 0.820 675,000 543,800 0.8056 2.529 2.529 2.560 2.529 2.592 213,544 2.5465 -3.61%
2006-12-08 0 0.830 0.820 0.830 0.820 0.830 205,000 168,950 0.8241 2.624 2.592 2.624 2.592 2.624 64,854 2.6051 1.22%
2006-12-07 0 0.820 0.820 0.830 0.820 0.840 245,000 201,050 0.8206 2.592 2.592 2.624 2.592 2.655 77,509 2.5939 -2.38%
2006-12-06 0 0.840 0.830 0.840 0.820 0.840 1,490,000 1,234,050 0.8282 2.655 2.624 2.655 2.592 2.655 471,379 2.6180 0.00%
2006-12-05 0 0.840 0.830 0.850 0.830 0.840 2,720,000 2,283,250 0.8394 2.655 2.624 2.687 2.624 2.655 860,504 2.6534 1.20%
2006-12-04 0 0.830 0.830 0.840 0.820 0.840 2,760,000 2,287,750 0.8289 2.624 2.624 2.655 2.592 2.655 873,158 2.6201 0.00%
2006-12-01 0 0.830 0.830 0.850 0.830 0.860 725,000 610,600 0.8422 2.624 2.624 2.687 2.624 2.718 229,362 2.6622 -3.49%
2006-11-30 0 0.860 0.840 0.860 0.840 0.860 3,955,000 3,360,450 0.8497 2.718 2.655 2.718 2.655 2.718 1,251,210 2.6858 1.18%
2006-11-29 0 0.850 0.850 0.860 0.820 0.860 2,040,000 1,730,950 0.8485 2.687 2.687 2.718 2.592 2.718 645,378 2.6821 3.66%
2006-11-28 0 0.820 0.820 0.830 0.810 0.840 3,330,000 2,729,550 0.8197 2.592 2.592 2.624 2.560 2.655 1,053,484 2.5910 -2.38%
2006-11-27 0 0.840 0.840 0.850 0.830 0.850 3,165,000 2,664,350 0.8418 2.655 2.655 2.687 2.624 2.687 1,001,285 2.6609 -1.18%
2006-11-24 0 0.850 0.850 0.860 0.830 0.870 4,405,000 3,763,650 0.8544 2.687 2.687 2.718 2.624 2.750 1,393,573 2.7007 0.00%
2006-11-23 0 0.850 0.850 0.860 0.850 0.860 1,955,000 1,663,000 0.8506 2.687 2.687 2.718 2.687 2.718 618,487 2.6888 -1.16%
2006-11-22 0 0.860 0.850 0.870 0.860 0.880 5,180,000 4,499,400 0.8686 2.718 2.687 2.750 2.718 2.782 1,638,753 2.7456 0.00%
2006-11-21 0 0.860 0.850 0.870 0.830 0.870 6,095,000 5,230,250 0.8581 2.718 2.687 2.750 2.624 2.750 1,928,224 2.7125 3.61%
2006-11-20 0 0.830 0.830 0.840 0.820 0.840 4,050,000 3,374,050 0.8331 2.624 2.624 2.655 2.592 2.655 1,281,265 2.6334 0.00%
2006-11-17 0 0.830 0.830 0.840 0.820 0.840 3,000,000 2,479,700 0.8266 2.624 2.624 2.655 2.592 2.655 949,085 2.6127 0.00%
2006-11-16 0 0.830 0.830 0.840 0.810 0.860 4,505,000 3,727,900 0.8275 2.624 2.624 2.655 2.560 2.718 1,425,209 2.6157 -5.68%
2006-11-15 0 0.880 0.840 0.880 0.760 0.880 14,245,000 11,653,850 0.8181 2.782 2.655 2.782 2.402 2.782 4,506,571 2.5860 14.29%
2006-11-14 0 0.770 0.760 0.770 0.760 0.780 2,630,000 2,036,050 0.7742 2.434 2.402 2.434 2.402 2.466 832,031 2.4471 0.00%
2006-11-13 0 0.770 0.760 0.770 0.760 0.780 1,350,000 1,037,150 0.7683 2.434 2.402 2.434 2.402 2.466 427,088 2.4284 -1.28%
2006-11-10 0 0.780 0.780 0.790 0.730 0.790 13,750,000 10,448,300 0.7599 2.466 2.466 2.497 2.307 2.497 4,349,972 2.4019 2.63%
2006-11-09 0 0.760 0.750 0.770 0.750 0.770 4,115,000 3,124,800 0.7594 2.402 2.371 2.434 2.371 2.434 1,301,828 2.4003 -1.30%
2006-11-08 0 0.770 0.760 0.770 0.750 0.770 3,260,000 2,483,300 0.7617 2.434 2.402 2.434 2.371 2.434 1,031,339 2.4078 1.32%
2006-11-07 0 0.760 0.760 0.770 0.750 0.770 5,000,000 3,801,050 0.7602 2.402 2.402 2.434 2.371 2.434 1,581,808 2.4030 -1.30%
2006-11-06 0 0.770 0.760 0.770 0.750 0.780 3,465,000 2,641,250 0.7623 2.434 2.402 2.434 2.371 2.466 1,096,193 2.4095 1.32%
2006-11-03 0 0.760 0.760 0.780 0.750 0.780 7,060,000 5,349,100 0.7577 2.402 2.402 2.466 2.371 2.466 2,233,513 2.3949 0.00%
2006-11-02 0 0.760 0.750 0.760 0.730 0.760 3,625,000 2,702,300 0.7455 2.402 2.371 2.402 2.307 2.402 1,146,811 2.3564 2.70%
2006-11-01 0 0.740 0.730 0.740 0.700 0.740 3,450,000 2,493,800 0.7228 2.339 2.307 2.339 2.213 2.339 1,091,448 2.2849 2.78%
2006-10-31 0 0.720 0.700 0.720 0.700 0.720 1,915,000 1,364,200 0.7124 2.276 2.213 2.276 2.213 2.276 605,832 2.2518 0.00%
2006-10-27 0 0.720 0.700 0.720 0.700 0.720 3,230,000 2,292,350 0.7097 2.276 2.213 2.276 2.213 2.276 1,021,848 2.2433 2.86%
2006-10-26 0 0.700 0.700 0.710 0.700 0.710 2,755,000 1,954,150 0.7093 2.213 2.213 2.244 2.213 2.244 871,576 2.2421 -1.41%
2006-10-25 0 0.710 0.710 0.720 0.700 0.710 2,225,000 1,574,300 0.7076 2.244 2.244 2.276 2.213 2.244 703,905 2.2365 0.00%
2006-10-24 0 0.710 0.710 0.720 0.700 0.720 1,260,000 891,300 0.7074 2.244 2.244 2.276 2.213 2.276 398,616 2.2360 1.43%
2006-10-23 0 0.700 0.700 0.710 0.690 0.720 1,605,000 1,128,900 0.7034 2.213 2.213 2.244 2.181 2.276 507,760 2.2233 -1.41%
2006-10-20 0 0.710 0.700 0.720 0.690 0.710 3,520,000 2,463,100 0.6997 2.244 2.213 2.276 2.181 2.244 1,113,593 2.2118 2.90%
2006-10-19 0 0.690 0.690 0.700 0.680 0.700 1,150,000 792,850 0.6894 2.181 2.181 2.213 2.149 2.213 363,816 2.1793 1.47%
2006-10-18 0 0.680 0.680 0.700 0.680 0.710 1,965,000 1,348,750 0.6864 2.149 2.149 2.213 2.149 2.244 621,651 2.1696 -2.86%
2006-10-17 0 0.700 0.700 0.710 0.690 0.720 2,700,000 1,904,200 0.7053 2.213 2.213 2.244 2.181 2.276 854,176 2.2293 -2.78%
2006-10-16 0 0.720 0.720 0.730 0.650 0.730 9,515,000 6,657,550 0.6997 2.276 2.276 2.307 2.055 2.307 3,010,181 2.2117 9.09%
2006-10-13 0 0.660 0.650 0.680 0.640 0.670 3,890,000 2,551,050 0.6558 2.086 2.055 2.149 2.023 2.118 1,230,647 2.0729 1.54%
2006-10-12 0 0.650 0.640 0.650 0.630 0.650 1,980,000 1,267,400 0.6401 2.055 2.023 2.055 1.991 2.055 626,396 2.0233 1.56%
2006-10-11 0 0.640 0.630 0.640 0.640 0.640 755,000 483,200 0.6400 2.023 1.991 2.023 2.023 2.023 238,853 2.0230 0.00%
2006-10-10 0 0.640 0.640 0.650 0.620 0.640 530,000 338,900 0.6394 2.023 2.023 2.055 1.960 2.023 167,672 2.0212 0.00%
2006-10-09 0 0.640 0.620 0.640 0.620 0.650 1,070,000 678,850 0.6344 2.023 1.960 2.023 1.960 2.055 338,507 2.0054 0.00%
2006-10-06 0 0.640 0.630 0.650 0.620 0.640 1,980,000 1,254,650 0.6337 2.023 1.991 2.055 1.960 2.023 626,396 2.0030 1.59%
2006-10-05 0 0.630 0.630 0.640 0.630 0.640 935,000 590,300 0.6313 1.991 1.991 2.023 1.991 2.023 295,798 1.9956 0.00%
2006-10-04 0 0.630 0.630 0.640 0.630 0.640 750,000 473,500 0.6313 1.991 1.991 2.023 1.991 2.023 237,271 1.9956 1.61%
2006-10-03 0 0.620 0.620 0.630 0.610 0.620 5,265,000 3,225,150 0.6126 1.960 1.960 1.991 1.928 1.960 1,665,644 1.9363 0.00%
2006-09-29 0 0.620 0.620 0.630 0.620 0.640 165,000 103,100 0.6248 1.960 1.960 1.991 1.960 2.023 52,200 1.9751 0.00%
2006-09-28 0 0.620 0.620 0.630 0.620 0.640 930,000 587,900 0.6322 1.960 1.960 1.991 1.960 2.023 294,216 1.9982 -1.59%
2006-09-27 0 0.630 0.620 0.630 0.620 0.630 1,930,000 1,201,900 0.6227 1.991 1.960 1.991 1.960 1.991 610,578 1.9685 1.61%
2006-09-26 0 0.620 0.620 0.630 0.620 0.630 525,000 326,350 0.6216 1.960 1.960 1.991 1.960 1.991 166,090 1.9649 0.00%
2006-09-25 0 0.620 0.620 0.630 0.610 0.630 1,235,000 767,300 0.6213 1.960 1.960 1.991 1.928 1.991 390,707 1.9639 0.00%
2006-09-22 0 0.620 0.620 0.640 0.620 0.640 725,000 454,900 0.6274 1.960 1.960 2.023 1.960 2.023 229,362 1.9833 -1.59%
2006-09-21 0 0.630 0.630 0.640 0.600 0.650 440,000 279,800 0.6359 1.991 1.991 2.023 1.897 2.055 139,199 2.0101 -1.56%
2006-09-20 0 0.640 0.640 0.650 0.640 0.650 575,000 370,250 0.6439 2.023 2.023 2.055 2.023 2.055 181,908 2.0354 -1.54%
2006-09-19 0 0.650 0.640 0.650 0.640 0.650 810,000 524,850 0.6480 2.055 2.023 2.055 2.023 2.055 256,253 2.0482 0.00%
2006-09-18 0 0.650 0.640 0.650 0.630 0.660 2,605,000 1,702,450 0.6535 2.055 2.023 2.055 1.991 2.086 824,122 2.0658 3.17%
2006-09-15 0 0.630 0.620 0.630 0.610 0.630 2,335,000 1,452,400 0.6220 1.991 1.960 1.991 1.928 1.991 738,704 1.9661 1.61%
2006-09-14 0 0.620 0.620 0.630 0.620 0.630 1,795,000 1,113,000 0.6201 1.960 1.960 1.991 1.960 1.991 567,869 1.9600 0.00%
2006-09-13 0 0.620 0.620 0.630 0.620 0.630 1,085,000 673,400 0.6206 1.960 1.960 1.991 1.960 1.991 343,252 1.9618 -1.59%
2006-09-12 0 0.630 0.620 0.630 0.620 0.630 1,130,000 708,500 0.6270 1.991 1.960 1.991 1.960 1.991 357,489 1.9819 0.00%
2006-09-11 0 0.630 0.630 0.640 0.620 0.640 565,000 353,300 0.6253 1.991 1.991 2.023 1.960 2.023 178,744 1.9766 -1.56%
2006-09-08 0 0.640 0.640 0.650 0.630 0.640 1,140,000 728,450 0.6390 2.023 2.023 2.055 1.991 2.023 360,652 2.0198 1.59%
2006-09-07 0 0.630 0.630 0.650 0.630 0.640 670,000 428,100 0.6390 1.991 1.991 2.055 1.991 2.023 211,962 2.0197 -1.56%
2006-09-06 0 0.640 0.630 0.650 0.620 0.650 995,000 636,300 0.6395 2.023 1.991 2.055 1.960 2.055 314,780 2.0214 0.00%
2006-09-05 0 0.640 0.640 0.650 0.630 0.650 2,295,000 1,463,800 0.6378 2.023 2.023 2.055 1.991 2.055 726,050 2.0161 0.00%
2006-09-04 0 0.640 0.630 0.660 0.640 0.670 5,295,000 3,449,300 0.6514 2.023 1.991 2.086 2.023 2.118 1,675,135 2.0591 -1.54%
2006-09-01 0 0.650 0.640 0.650 0.610 0.650 3,490,000 2,191,350 0.6279 2.055 2.023 2.055 1.928 2.055 1,104,102 1.9847 4.84%
2006-08-31 0 0.620 0.610 0.620 0.570 0.630 8,255,000 5,007,500 0.6066 1.960 1.928 1.960 1.802 1.991 2,611,565 1.9174 8.77%
2006-08-30 0 0.570 0.570 0.580 0.560 0.580 2,175,000 1,249,500 0.5745 1.802 1.802 1.833 1.770 1.833 688,087 1.8159 0.00%
2006-08-29 0 0.570 0.570 0.580 0.570 0.590 1,795,000 1,032,450 0.5752 1.802 1.802 1.833 1.802 1.865 567,869 1.8181 0.00%
2006-08-28 0 0.570 0.570 0.580 0.560 0.590 3,215,000 1,840,700 0.5725 1.802 1.802 1.833 1.770 1.865 1,017,103 1.8097 -3.39%
2006-08-25 0 0.590 0.580 0.590 0.530 0.590 8,810,000 4,906,650 0.5569 1.865 1.833 1.865 1.675 1.865 2,787,146 1.7605 7.27%
2006-08-24 0 0.550 0.550 0.560 0.530 0.560 3,610,000 1,984,850 0.5498 1.739 1.739 1.770 1.675 1.770 1,142,065 1.7379 1.85%
2006-08-23 0 0.540 0.540 0.550 0.540 0.580 6,245,000 3,486,650 0.5583 1.707 1.707 1.739 1.707 1.833 1,975,678 1.7648 -3.57%
2006-08-22 0 0.560 0.550 0.560 0.520 0.570 8,685,000 4,693,700 0.5404 1.770 1.739 1.770 1.644 1.802 2,747,601 1.7083 7.69%
2006-08-21 0 0.520 0.520 0.530 0.510 0.520 6,430,000 3,337,400 0.5190 1.644 1.644 1.675 1.612 1.644 2,034,205 1.6406 0.00%
2006-08-18 0 0.520 0.520 0.530 0.500 0.520 3,280,000 1,691,400 0.5157 1.644 1.644 1.675 1.580 1.644 1,037,666 1.6300 0.00%
2006-08-17 0 0.520 0.500 0.520 0.500 0.520 5,405,000 2,764,200 0.5114 1.644 1.580 1.644 1.580 1.644 1,709,935 1.6166 1.96%
2006-08-16 0 0.510 0.500 0.520 0.500 0.520 1,935,000 988,100 0.5106 1.612 1.580 1.644 1.580 1.644 612,160 1.6141 -1.92%
2006-08-15 0 0.520 0.510 0.520 0.495 0.520 1,880,000 951,825 0.5063 1.644 1.612 1.644 1.565 1.644 594,760 1.6004 5.05%
2006-08-14 0 0.495 0.485 0.500 0.480 0.495 2,570,000 1,255,175 0.4884 1.565 1.533 1.580 1.517 1.565 813,049 1.5438 1.02%
2006-08-11 0 0.490 0.470 0.490 0.475 0.490 5,800,000 2,783,800 0.4800 1.549 1.486 1.549 1.501 1.549 1,834,897 1.5171 3.16%
2006-08-10 0 0.475 0.470 0.475 0.445 0.500 14,885,000 7,040,575 0.4730 1.501 1.486 1.501 1.407 1.580 4,709,043 1.4951 -10.38%
2006-08-09 0 0.530 0.520 0.540 0.530 0.560 4,755,000 2,579,050 0.5424 1.675 1.644 1.707 1.675 1.770 1,504,299 1.7145 -1.85%
2006-08-08 0 0.540 0.540 0.550 0.540 0.550 1,515,000 821,350 0.5421 1.707 1.707 1.739 1.707 1.739 479,288 1.7137 -1.82%
2006-08-07 0 0.550 0.540 0.550 0.540 0.560 540,000 297,600 0.5511 1.739 1.707 1.739 1.707 1.770 170,835 1.7420 -1.79%
2006-08-04 0 0.560 0.550 0.570 0.560 0.570 555,000 312,200 0.5625 1.770 1.739 1.802 1.770 1.802 175,581 1.7781 -1.75%
2006-08-03 0 0.570 0.560 0.570 0.560 0.570 145,000 82,100 0.5662 1.802 1.770 1.802 1.770 1.802 45,872 1.7897 1.79%
2006-08-02 0 0.560 0.560 0.570 0.560 0.570 670,000 377,500 0.5634 1.770 1.770 1.802 1.770 1.802 211,962 1.7810 -1.75%
2006-08-01 0 0.570 0.560 0.570 0.560 0.570 595,000 338,400 0.5687 1.802 1.770 1.802 1.770 1.802 188,235 1.7978 -1.72%
2006-07-31 0 0.580 0.570 0.580 0.570 0.580 930,000 538,050 0.5785 1.833 1.802 1.833 1.802 1.833 294,216 1.8288 0.00%
2006-07-28 0 0.580 0.580 0.590 0.580 0.590 640,000 371,850 0.5810 1.833 1.833 1.865 1.833 1.865 202,471 1.8366 0.00%
2006-07-27 0 0.580 0.580 0.590 0.570 0.580 1,520,000 879,350 0.5785 1.833 1.833 1.865 1.802 1.833 480,870 1.8287 0.00%
2006-07-26 0 0.580 0.580 0.590 0.580 0.580 180,000 104,400 0.5800 1.833 1.833 1.865 1.833 1.833 56,945 1.8333 0.00%
2006-07-25 0 0.580 0.580 0.590 0.580 0.590 175,000 102,000 0.5829 1.833 1.833 1.865 1.833 1.865 55,363 1.8424 0.00%
2006-07-24 0 0.580 0.580 0.590 0.580 0.590 205,000 119,650 0.5837 1.833 1.833 1.865 1.833 1.865 64,854 1.8449 -1.69%
2006-07-21 0 0.590 0.580 0.590 0.580 0.600 515,000 303,800 0.5899 1.865 1.833 1.865 1.833 1.897 162,926 1.8646 0.00%
2006-07-20 0 0.590 0.580 0.590 0.580 0.610 2,585,000 1,528,450 0.5913 1.865 1.833 1.865 1.833 1.928 817,795 1.8690 -1.67%
2006-07-19 0 0.600 0.590 0.600 0.580 0.600 585,000 346,250 0.5919 1.897 1.865 1.897 1.833 1.897 185,072 1.8709 3.45%
2006-07-18 0 0.580 0.580 0.590 0.570 0.590 1,635,000 951,700 0.5821 1.833 1.833 1.865 1.802 1.865 517,251 1.8399 -1.69%
2006-07-17 0 0.590 0.580 0.600 0.590 0.590 640,000 377,600 0.5900 1.865 1.833 1.897 1.865 1.865 202,471 1.8650 -1.67%
2006-07-14 0 0.600 0.590 0.600 0.590 0.600 440,000 263,000 0.5977 1.897 1.865 1.897 1.865 1.897 139,199 1.8894 0.00%
2006-07-13 0 0.600 0.590 0.600 0.600 0.610 580,000 349,000 0.6017 1.897 1.865 1.897 1.897 1.928 183,490 1.9020 -1.64%
2006-07-12 0 0.610 0.600 0.610 0.600 0.620 775,000 471,000 0.6077 1.928 1.897 1.928 1.897 1.960 245,180 1.9210 -1.61%
2006-07-11 0 0.620 0.610 0.620 0.600 0.620 495,000 302,450 0.6110 1.960 1.928 1.960 1.897 1.960 156,599 1.9314 1.64%
2006-07-10 0 0.610 0.610 0.620 0.610 0.620 1,590,000 970,600 0.6104 1.928 1.928 1.960 1.928 1.960 503,015 1.9296 -3.17%
2006-07-07 0 0.630 0.620 0.630 0.620 0.640 375,000 236,750 0.6313 1.991 1.960 1.991 1.960 2.023 118,636 1.9956 0.00%
2006-07-06 0 0.630 0.620 0.630 0.620 0.640 585,000 368,300 0.6296 1.991 1.960 1.991 1.960 2.023 185,072 1.9900 -1.56%
2006-07-05 0 0.640 0.610 0.640 0.610 0.640 755,000 470,600 0.6233 2.023 1.928 2.023 1.928 2.023 238,853 1.9702 1.59%
2006-07-04 0 0.630 0.620 0.630 0.620 0.640 390,000 246,000 0.6308 1.991 1.960 1.991 1.960 2.023 123,381 1.9938 -1.56%
2006-07-03 0 0.640 0.640 0.650 0.620 0.660 775,000 494,400 0.6379 2.023 2.023 2.055 1.960 2.086 245,180 2.0165 -3.03%
2006-06-30 0 0.660 0.600 0.660 0.600 0.660 4,030,000 2,508,750 0.6225 2.086 1.897 2.086 1.897 2.086 1,274,937 1.9677 8.20%
2006-06-29 0 0.610 0.600 0.620 0.600 0.620 825,000 504,650 0.6117 1.928 1.897 1.960 1.897 1.960 260,998 1.9335 -1.61%
2006-06-28 0 0.620 0.610 0.620 0.590 0.620 870,000 528,900 0.6079 1.960 1.928 1.960 1.865 1.960 275,235 1.9216 5.08%
2006-06-27 0 0.590 0.590 0.610 0.590 0.610 285,000 172,900 0.6067 1.865 1.865 1.928 1.865 1.928 90,163 1.9176 -1.67%
2006-06-26 0 0.600 0.600 0.610 0.590 0.610 996,500 595,940 0.5980 1.897 1.897 1.928 1.865 1.928 315,254 1.8903 -1.64%
2006-06-23 0 0.610 0.600 0.610 0.600 0.610 1,795,000 1,083,250 0.6035 1.928 1.897 1.928 1.897 1.928 567,869 1.9076 1.67%
2006-06-22 0 0.600 0.590 0.600 0.590 0.600 480,000 286,000 0.5958 1.897 1.865 1.897 1.865 1.897 151,854 1.8834 1.69%
2006-06-21 0 0.590 0.580 0.600 0.590 0.590 400,000 236,000 0.5900 1.865 1.833 1.897 1.865 1.865 126,545 1.8650 -1.67%
2006-06-20 0 0.600 0.580 0.600 0.580 0.600 125,000 73,800 0.5904 1.897 1.833 1.897 1.833 1.897 39,545 1.8662 1.69%
2006-06-19 0 0.590 0.580 0.600 0.590 0.600 190,180 112,658 0.5924 1.865 1.833 1.897 1.865 1.897 60,166 1.8725 -1.67%
2006-06-16 0 0.600 0.590 0.600 0.590 0.610 1,105,000 664,200 0.6011 1.897 1.865 1.897 1.865 1.928 349,580 1.9000 1.69%
2006-06-15 0 0.590 0.590 0.610 0.590 0.600 580,000 347,000 0.5983 1.865 1.865 1.928 1.865 1.897 183,490 1.8911 -1.67%
2006-06-14 0 0.600 0.590 0.600 0.590 0.610 1,255,000 753,350 0.6003 1.897 1.865 1.897 1.865 1.928 397,034 1.8974 -1.64%
2006-06-13 0 0.610 0.610 0.620 0.590 0.610 1,815,000 1,102,000 0.6072 1.928 1.928 1.960 1.865 1.928 574,196 1.9192 0.00%
2006-06-12 0 0.610 0.610 0.620 0.570 0.610 2,090,000 1,272,050 0.6086 1.928 1.928 1.960 1.802 1.928 661,196 1.9239 0.00%
2006-06-09 0 0.610 0.580 0.610 0.560 0.620 1,905,000 1,131,500 0.5940 1.928 1.833 1.928 1.770 1.960 602,669 1.8775 8.93%
2006-06-08 0 0.560 0.550 0.580 0.550 0.600 9,210,000 5,278,600 0.5731 1.770 1.739 1.833 1.739 1.897 2,913,690 1.8117 -8.20%
2006-06-07 0 0.610 0.610 0.630 0.610 0.630 590,000 364,200 0.6173 1.928 1.928 1.991 1.928 1.991 186,653 1.9512 -3.17%
2006-06-06 0 0.630 0.610 0.630 0.610 0.630 805,000 499,900 0.6210 1.991 1.928 1.991 1.928 1.991 254,671 1.9629 0.00%
2006-06-05 0 0.630 0.610 0.630 0.610 0.630 760,000 469,050 0.6172 1.991 1.928 1.991 1.928 1.991 240,435 1.9508 0.00%
2006-06-02 0 0.630 0.620 0.640 0.600 0.630 1,735,000 1,061,950 0.6121 1.991 1.960 2.023 1.897 1.991 548,887 1.9347 0.00%
2006-06-01 0 0.630 0.610 0.630 0.600 0.640 3,135,000 1,975,350 0.6301 1.991 1.928 1.991 1.897 2.023 991,794 1.9917 -3.08%
2006-05-30 0 0.650 0.620 0.650 0.590 0.650 2,855,000 1,753,200 0.6141 2.055 1.960 2.055 1.865 2.055 903,212 1.9411 8.33%
2006-05-29 0 0.600 0.600 0.610 0.590 0.600 1,020,000 610,600 0.5986 1.897 1.897 1.928 1.865 1.897 322,689 1.8922 0.00%
2006-05-26 0 0.600 0.590 0.610 0.590 0.610 1,125,000 670,650 0.5961 1.897 1.865 1.928 1.865 1.928 355,907 1.8843 0.00%
2006-05-25 0 0.600 0.600 0.610 0.600 0.610 1,355,000 813,200 0.6001 1.897 1.897 1.928 1.897 1.928 428,670 1.8970 -1.64%
2006-05-24 0 0.610 0.600 0.610 0.600 0.620 1,315,000 802,150 0.6100 1.928 1.897 1.928 1.897 1.960 416,016 1.9282 0.00%
2006-05-23 0 0.610 0.600 0.610 0.590 0.620 3,605,000 2,157,150 0.5984 1.928 1.897 1.928 1.865 1.960 1,140,484 1.8914 3.39%
2006-05-22 0 0.590 0.590 0.600 0.590 0.640 3,565,000 2,165,500 0.6074 1.865 1.865 1.897 1.865 2.023 1,127,829 1.9201 -6.35%
2006-05-19 0 0.630 0.630 0.640 0.630 0.640 2,070,000 1,315,200 0.6354 1.991 1.991 2.023 1.991 2.023 654,869 2.0083 -1.56%
2006-05-18 0 0.640 0.620 0.640 0.620 0.640 3,420,000 2,141,700 0.6262 2.023 1.960 2.023 1.960 2.023 1,081,957 1.9795 0.00%
2006-05-17 0 0.640 0.630 0.640 0.630 0.650 2,460,000 1,575,650 0.6405 2.023 1.991 2.023 1.991 2.055 778,250 2.0246 0.00%
2006-05-16 0 0.640 0.640 0.650 0.630 0.650 5,820,000 3,732,400 0.6413 2.023 2.023 2.055 1.991 2.055 1,841,225 2.0271 0.00%
2006-05-15 0 0.640 0.640 0.650 0.620 0.650 3,515,000 2,243,750 0.6383 2.023 2.023 2.055 1.960 2.055 1,112,011 2.0177 0.00%
2006-05-12 0 0.640 0.640 0.650 0.620 0.650 12,220,000 7,804,150 0.6386 2.023 2.023 2.055 1.960 2.055 3,865,939 2.0187 -5.88%
2006-05-11 0 0.680 0.680 0.690 0.670 0.690 1,700,000 1,150,150 0.6766 2.149 2.149 2.181 2.118 2.181 537,815 2.1386 -1.45%
2006-05-10 0 0.690 0.680 0.690 0.680 0.700 2,030,000 1,403,700 0.6915 2.181 2.149 2.181 2.149 2.213 642,214 2.1857 0.00%
2006-05-09 0 0.690 0.690 0.700 0.690 0.700 3,650,000 2,531,750 0.6936 2.181 2.181 2.213 2.181 2.213 1,154,720 2.1925 0.00%
2006-05-08 0 0.690 0.690 0.700 0.690 0.730 9,450,000 6,734,100 0.7126 2.181 2.181 2.213 2.181 2.307 2,989,617 2.2525 -1.43%
2006-05-04 0 0.700 0.700 0.710 0.690 0.730 16,660,000 11,854,900 0.7116 2.213 2.213 2.244 2.181 2.307 5,270,585 2.2493 2.94%
2006-05-03 0 0.680 0.680 0.690 0.680 0.700 1,185,000 817,800 0.6901 2.149 2.149 2.181 2.149 2.213 374,889 2.1814 -1.45%
2006-05-02 0 0.690 0.680 0.690 0.660 0.690 1,225,000 828,250 0.6761 2.181 2.149 2.181 2.086 2.181 387,543 2.1372 4.55%
2006-04-28 0 0.660 0.660 0.670 0.650 0.670 1,645,000 1,084,000 0.6590 2.086 2.086 2.118 2.055 2.118 520,415 2.0830 -1.49%
2006-04-27 0 0.670 0.660 0.680 0.660 0.680 1,575,000 1,056,650 0.6709 2.118 2.086 2.149 2.086 2.149 498,270 2.1206 -1.47%
2006-04-26 0 0.680 0.670 0.680 0.660 0.680 1,360,000 913,700 0.6718 2.149 2.118 2.149 2.086 2.149 430,252 2.1236 3.03%
2006-04-25 0 0.660 0.660 0.670 0.660 0.680 3,165,000 2,124,250 0.6712 2.086 2.086 2.118 2.086 2.149 1,001,285 2.1215 0.00%
2006-04-24 0 0.660 0.660 0.670 0.650 0.690 3,635,000 2,419,900 0.6657 2.086 2.086 2.118 2.055 2.181 1,149,974 2.1043 -4.35%
2006-04-21 0 0.690 0.680 0.690 0.680 0.690 1,955,000 1,334,100 0.6824 2.181 2.149 2.181 2.149 2.181 618,487 2.1570 0.00%
2006-04-20 0 0.690 0.680 0.690 0.670 0.690 3,095,000 2,116,700 0.6839 2.181 2.149 2.181 2.118 2.181 979,139 2.1618 0.00%
2006-04-19 0 0.690 0.680 0.690 0.680 0.700 4,035,000 2,802,550 0.6946 2.181 2.149 2.181 2.149 2.213 1,276,519 2.1955 0.00%
2006-04-18 0 0.690 0.680 0.690 0.680 0.710 3,205,000 2,221,150 0.6930 2.181 2.149 2.181 2.149 2.244 1,013,939 2.1906 -1.43%
2006-04-13 0 0.700 0.700 0.710 0.700 0.720 5,045,000 3,581,150 0.7098 2.213 2.213 2.244 2.213 2.276 1,596,044 2.2438 -2.78%
2006-04-12 0 0.720 0.710 0.730 0.710 0.730 9,285,000 6,695,500 0.7211 2.276 2.244 2.307 2.244 2.307 2,937,418 2.2794 0.63%
2006-04-11 0 0.730 0.720 0.730 0.710 0.730 6,640,000 4,778,600 0.7197 2.262 2.231 2.262 2.200 2.262 2,143,212 2.2296 1.39%
2006-04-10 0 0.720 0.720 0.730 0.700 0.730 3,380,000 2,416,150 0.7148 2.231 2.231 2.262 2.169 2.262 1,090,972 2.2147 0.00%
2006-04-07 0 0.720 0.710 0.720 0.710 0.740 7,850,000 5,714,200 0.7279 2.231 2.200 2.231 2.200 2.293 2,533,767 2.2552 -1.37%
2006-04-06 0 0.730 0.730 0.740 0.730 0.770 7,455,000 5,537,950 0.7429 2.262 2.262 2.293 2.262 2.386 2,406,272 2.3015 -3.95%
2006-04-04 0 0.760 0.760 0.770 0.750 0.780 21,710,000 16,670,100 0.7679 2.355 2.355 2.386 2.324 2.417 7,007,399 2.3789 1.33%
2006-04-03 0 0.750 0.740 0.750 0.730 0.750 16,095,000 11,992,150 0.7451 2.324 2.293 2.324 2.262 2.324 5,195,029 2.3084 2.74%
2006-03-31 0 0.730 0.720 0.730 0.700 0.740 13,825,000 9,975,050 0.7215 2.262 2.231 2.262 2.169 2.293 4,462,335 2.2354 0.00%
2006-03-30 0 0.730 0.720 0.730 0.690 0.740 25,165,000 18,042,050 0.7170 2.262 2.231 2.262 2.138 2.293 8,122,579 2.2212 8.96%
2006-03-29 0 0.670 0.670 0.690 0.630 0.690 11,200,000 7,453,950 0.6655 2.076 2.076 2.138 1.952 2.138 3,615,056 2.0619 3.08%
2006-03-28 0 0.650 0.640 0.650 0.620 0.670 18,895,000 12,115,750 0.6412 2.014 1.983 2.014 1.921 2.076 6,098,793 1.9866 -1.52%
2006-03-27 0 0.660 0.660 0.670 0.660 0.700 14,130,000 9,556,400 0.6763 2.045 2.045 2.076 2.045 2.169 4,560,780 2.0953 -4.35%
2006-03-24 0 0.690 0.670 0.690 0.670 0.700 7,140,000 4,879,650 0.6834 2.138 2.076 2.138 2.076 2.169 2,304,598 2.1174 1.47%
2006-03-23 0 0.680 0.680 0.690 0.670 0.690 1,695,000 1,145,900 0.6760 2.107 2.107 2.138 2.076 2.138 547,100 2.0945 -1.45%
2006-03-22 0 0.690 0.680 0.700 0.680 0.690 1,205,000 831,250 0.6898 2.138 2.107 2.169 2.107 2.138 388,941 2.1372 0.00%
2006-03-21 0 0.690 0.680 0.690 0.680 0.700 2,815,000 1,938,500 0.6886 2.138 2.107 2.138 2.107 2.169 908,606 2.1335 -1.43%
2006-03-20 0 0.700 0.690 0.700 0.690 0.700 2,005,000 1,393,200 0.6949 2.169 2.138 2.169 2.138 2.169 647,160 2.1528 0.00%
2006-03-17 0 0.700 0.690 0.700 0.680 0.700 2,695,000 1,866,100 0.6924 2.169 2.138 2.169 2.107 2.169 869,873 2.1453 0.00%
2006-03-16 0 0.700 0.690 0.700 0.690 0.710 4,390,000 3,060,450 0.6971 2.169 2.138 2.169 2.138 2.200 1,416,973 2.1599 -1.41%
2006-03-15 0 0.710 0.700 0.710 0.660 0.710 6,315,000 4,361,600 0.6907 2.200 2.169 2.200 2.045 2.200 2,038,311 2.1398 2.90%
2006-03-14 0 0.690 0.690 0.700 0.690 0.700 1,740,000 1,204,100 0.6920 2.138 2.138 2.169 2.138 2.169 561,625 2.1440 -2.82%
2006-03-13 0 0.710 0.690 0.710 0.690 0.720 4,015,000 2,802,550 0.6980 2.200 2.138 2.200 2.138 2.231 1,295,933 2.1626 0.00%
2006-03-10 0 0.710 0.710 0.720 0.700 0.740 3,765,000 2,675,400 0.7106 2.200 2.200 2.231 2.169 2.293 1,215,240 2.2015 -1.39%
2006-03-09 0 0.720 0.700 0.720 0.690 0.720 3,700,000 2,602,500 0.7034 2.231 2.169 2.231 2.138 2.231 1,194,260 2.1792 1.41%
2006-03-08 0 0.710 0.710 0.720 0.660 0.730 8,605,000 5,939,150 0.6902 2.200 2.200 2.231 2.045 2.262 2,777,460 2.1383 -2.74%
2006-03-07 0 0.730 0.730 0.740 0.730 0.760 3,030,000 2,249,500 0.7424 2.262 2.262 2.293 2.262 2.355 978,002 2.3001 -2.67%
2006-03-06 0 0.750 0.750 0.760 0.740 0.760 2,910,000 2,175,750 0.7477 2.324 2.324 2.355 2.293 2.355 939,269 2.3164 0.00%
2006-03-03 0 0.750 0.740 0.750 0.730 0.750 4,015,000 2,986,300 0.7438 2.324 2.293 2.324 2.262 2.324 1,295,933 2.3044 -1.32%
2006-03-02 0 0.760 0.750 0.760 0.750 0.780 12,090,000 9,204,050 0.7613 2.355 2.324 2.355 2.324 2.417 3,902,324 2.3586 1.33%
2006-03-01 0 0.750 0.750 0.760 0.720 0.760 9,865,000 7,354,700 0.7455 2.324 2.324 2.355 2.231 2.355 3,184,154 2.3098 2.74%
2006-02-28 0 0.730 0.720 0.730 0.710 0.740 4,975,000 3,605,250 0.7247 2.262 2.231 2.262 2.200 2.293 1,605,795 2.2451 -2.67%
2006-02-27 0 0.750 0.740 0.750 0.730 0.750 6,890,000 5,114,000 0.7422 2.324 2.293 2.324 2.262 2.324 2,223,905 2.2996 0.00%
2006-02-24 0 0.750 0.740 0.750 0.720 0.790 19,495,000 14,657,550 0.7519 2.324 2.293 2.324 2.231 2.448 6,292,457 2.3294 -2.60%
2006-02-23 1 - - - - - 0 0 - 2.386 - - - - 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 2.386 2.355 2.417 2.324 2.417 1,859,172 2.3731 -1.28%
2006-02-21 0 0.780 0.770 0.780 0.760 0.790 8,425,000 6,549,950 0.7774 2.417 2.386 2.417 2.355 2.448 2,719,361 2.4086 1.30%
2006-02-20 0 0.770 0.760 0.770 0.750 0.770 3,870,000 2,926,050 0.7561 2.386 2.355 2.386 2.324 2.386 1,249,131 2.3425 0.00%
2006-02-17 0 0.770 0.750 0.770 0.730 0.800 9,820,000 7,499,400 0.7637 2.386 2.324 2.386 2.262 2.479 3,169,629 2.3660 -2.53%
2006-02-16 0 0.790 0.780 0.790 0.790 0.810 10,900,000 8,695,200 0.7977 2.448 2.417 2.448 2.448 2.510 3,518,224 2.4715 0.00%
2006-02-15 0 0.790 0.790 0.800 0.760 0.800 12,410,000 9,676,900 0.7798 2.448 2.448 2.479 2.355 2.479 4,005,611 2.4158 1.28%
2006-02-14 0 0.780 0.780 0.790 0.760 0.800 12,250,000 9,622,050 0.7855 2.417 2.417 2.448 2.355 2.479 3,953,967 2.4335 -2.50%
2006-02-13 0 0.800 0.800 0.810 0.770 0.820 23,995,000 19,157,550 0.7984 2.479 2.479 2.510 2.386 2.540 7,744,935 2.4736 8.11%
2006-02-10 0 0.740 0.740 0.760 0.740 0.770 21,350,000 16,162,550 0.7570 2.293 2.293 2.355 2.293 2.386 6,891,200 2.3454 2.78%
2006-02-09 0 0.720 0.720 0.730 0.670 0.720 17,770,000 12,401,150 0.6979 2.231 2.231 2.262 2.076 2.231 5,735,674 2.1621 7.46%
2006-02-08 0 0.670 0.660 0.670 0.650 0.680 7,630,000 5,239,000 0.6866 2.076 2.045 2.076 2.014 2.107 2,462,757 2.1273 -1.47%
2006-02-07 0 0.680 0.670 0.680 0.660 0.680 4,430,000 2,976,800 0.6720 2.107 2.076 2.107 2.045 2.107 1,429,884 2.0818 1.49%
2006-02-06 0 0.670 0.670 0.680 0.660 0.680 16,435,000 10,975,050 0.6678 2.076 2.076 2.107 2.045 2.107 5,304,772 2.0689 1.52%
2006-02-03 0 0.660 0.650 0.660 0.640 0.670 5,145,000 3,338,500 0.6489 2.045 2.014 2.045 1.983 2.076 1,660,666 2.0103 1.54%
2006-02-02 0 0.650 0.640 0.650 0.630 0.650 5,050,000 3,248,700 0.6433 2.014 1.983 2.014 1.952 2.014 1,630,003 1.9931 3.17%
2006-02-01 0 0.630 0.620 0.630 0.610 0.630 2,260,000 1,404,400 0.6214 1.952 1.921 1.952 1.890 1.952 729,467 1.9252 5.00%
2006-01-27 0 0.600 0.600 0.610 0.590 0.610 5,695,000 3,418,400 0.6002 1.859 1.859 1.890 1.828 1.890 1,838,191 1.8597 0.00%
2006-01-26 0 0.600 0.590 0.610 0.580 0.620 22,220,000 13,365,700 0.6015 1.859 1.828 1.890 1.797 1.921 7,172,013 1.8636 3.45%
2006-01-25 0 0.580 0.580 0.590 0.560 0.590 4,360,000 2,516,550 0.5772 1.797 1.797 1.828 1.735 1.828 1,407,290 1.7882 5.45%
2006-01-24 0 0.550 0.550 0.560 0.540 0.560 1,910,000 1,060,850 0.5554 1.704 1.704 1.735 1.673 1.735 616,496 1.7208 0.00%
2006-01-23 0 0.550 0.540 0.550 0.530 0.550 1,750,000 937,500 0.5357 1.704 1.673 1.704 1.642 1.704 564,852 1.6597 -1.79%
2006-01-20 0 0.560 0.550 0.560 0.540 0.570 2,775,000 1,546,250 0.5572 1.735 1.704 1.735 1.673 1.766 895,695 1.7263 0.00%
2006-01-19 0 0.560 0.560 0.570 0.500 0.560 4,555,000 2,483,150 0.5451 1.735 1.735 1.766 1.549 1.735 1,470,230 1.6890 9.80%
2006-01-18 0 0.510 0.510 0.520 0.510 0.530 2,085,000 1,073,750 0.5150 1.580 1.580 1.611 1.580 1.642 672,981 1.5955 -3.77%
2006-01-17 0 0.530 0.530 0.540 0.530 0.550 2,930,000 1,574,900 0.5375 1.642 1.642 1.673 1.642 1.704 945,724 1.6653 0.00%
2006-01-16 0 0.530 0.520 0.530 0.510 0.530 1,865,000 968,650 0.5194 1.642 1.611 1.642 1.580 1.642 601,971 1.6091 1.92%
2006-01-13 0 0.520 0.520 0.530 0.510 0.530 2,970,000 1,542,100 0.5192 1.611 1.611 1.642 1.580 1.642 958,635 1.6086 0.00%
2006-01-12 0 0.520 0.510 0.520 0.500 0.530 1,325,000 686,500 0.5181 1.611 1.580 1.611 1.549 1.642 427,674 1.6052 -1.89%
2006-01-11 0 0.530 0.510 0.530 0.500 0.530 3,370,000 1,748,600 0.5189 1.642 1.580 1.642 1.549 1.642 1,087,745 1.6075 1.92%
2006-01-10 0 0.520 0.510 0.520 0.510 0.530 4,640,000 2,399,350 0.5171 1.611 1.580 1.611 1.580 1.642 1,497,666 1.6021 0.00%
2006-01-09 0 0.520 0.510 0.520 0.510 0.540 3,985,000 2,100,400 0.5271 1.611 1.580 1.611 1.580 1.673 1,286,250 1.6330 -1.89%
2006-01-06 0 0.530 0.520 0.530 0.500 0.540 4,720,000 2,469,650 0.5232 1.642 1.611 1.642 1.549 1.673 1,523,488 1.6210 0.00%
2006-01-05 0 0.530 0.520 0.530 0.510 0.560 5,925,000 3,116,850 0.5261 1.642 1.611 1.642 1.580 1.735 1,912,429 1.6298 -3.64%
2006-01-04 0 0.550 0.530 0.550 0.520 0.550 1,975,000 1,056,000 0.5347 1.704 1.642 1.704 1.611 1.704 637,476 1.6565 3.77%
2006-01-03 0 0.530 0.510 0.530 0.510 0.530 1,430,000 744,200 0.5204 1.642 1.580 1.642 1.580 1.642 461,565 1.6123 1.92%
2005-12-30 0 0.520 0.510 0.520 0.490 0.520 3,815,000 1,920,900 0.5035 1.611 1.580 1.611 1.518 1.611 1,231,378 1.5600 4.00%
2005-12-29 0 0.500 0.500 0.510 0.475 0.500 2,130,000 1,033,050 0.4850 1.549 1.549 1.580 1.472 1.549 687,506 1.5026 5.26%
2005-12-28 0 0.475 0.460 0.475 0.460 0.475 1,360,000 633,050 0.4655 1.472 1.425 1.472 1.425 1.472 438,971 1.4421 2.15%
2005-12-23 0 0.465 0.460 0.475 0.465 0.470 1,145,000 534,050 0.4664 1.441 1.425 1.472 1.441 1.456 369,575 1.4450 -1.06%
2005-12-22 0 0.470 0.470 0.475 0.465 0.470 340,000 159,125 0.4680 1.456 1.456 1.472 1.441 1.456 109,743 1.4500 1.08%
2005-12-21 0 0.465 0.465 0.475 0.465 0.475 315,000 147,525 0.4683 1.441 1.441 1.472 1.441 1.472 101,673 1.4510 -1.06%
2005-12-20 0 0.470 0.465 0.470 0.465 0.475 400,000 187,600 0.4690 1.456 1.441 1.456 1.441 1.472 129,109 1.4530 0.00%
2005-12-19 0 0.470 0.465 0.475 0.465 0.475 470,000 220,850 0.4699 1.456 1.441 1.472 1.441 1.472 151,703 1.4558 0.00%
2005-12-16 0 0.470 0.465 0.470 0.470 0.475 460,000 216,875 0.4715 1.456 1.441 1.456 1.456 1.472 148,476 1.4607 -1.05%
2005-12-15 0 0.475 0.470 0.475 0.470 0.480 1,635,000 779,650 0.4769 1.472 1.456 1.472 1.456 1.487 527,734 1.4774 0.00%
2005-12-14 0 0.475 0.475 0.480 0.465 0.480 1,360,000 643,100 0.4729 1.472 1.472 1.487 1.441 1.487 438,971 1.4650 1.06%
2005-12-13 0 0.470 0.465 0.470 0.470 0.475 645,000 303,850 0.4711 1.456 1.441 1.456 1.456 1.472 208,188 1.4595 0.00%
2005-12-12 0 0.470 0.470 0.475 0.460 0.475 1,365,000 645,325 0.4728 1.456 1.456 1.472 1.425 1.472 440,585 1.4647 2.17%
2005-12-09 0 0.460 0.460 0.465 0.460 0.465 555,000 257,325 0.4636 1.425 1.425 1.441 1.425 1.441 179,139 1.4365 -3.16%
2005-12-08 0 0.475 0.465 0.475 0.445 0.490 1,915,000 886,450 0.4629 1.472 1.441 1.472 1.379 1.518 618,110 1.4341 4.40%
2005-12-07 0 0.455 0.450 0.455 0.450 0.465 1,285,000 585,900 0.4560 1.410 1.394 1.410 1.394 1.441 414,763 1.4126 -2.15%
2005-12-06 0 0.465 0.465 0.470 0.465 0.475 800,000 374,750 0.4684 1.441 1.441 1.456 1.441 1.472 258,218 1.4513 -2.11%
2005-12-05 0 0.475 0.470 0.475 0.465 0.480 1,420,000 674,550 0.4750 1.472 1.456 1.472 1.441 1.487 458,337 1.4717 1.06%
2005-12-02 0 0.470 0.465 0.470 0.460 0.470 2,050,000 950,375 0.4636 1.456 1.441 1.456 1.425 1.456 661,684 1.4363 1.08%
2005-12-01 0 0.465 0.465 0.470 0.460 0.465 1,640,000 758,300 0.4624 1.441 1.441 1.456 1.425 1.441 529,347 1.4325 0.00%
2005-11-30 0 0.465 0.465 0.470 0.460 0.470 2,200,000 1,022,525 0.4648 1.441 1.441 1.456 1.425 1.456 710,100 1.4400 -1.06%
2005-11-29 0 0.470 0.465 0.470 0.465 0.475 3,030,000 1,424,775 0.4702 1.456 1.441 1.456 1.441 1.472 978,002 1.4568 0.00%
2005-11-28 0 0.470 0.470 0.475 0.465 0.475 2,275,000 1,065,250 0.4682 1.456 1.456 1.472 1.441 1.472 734,308 1.4507 1.08%
2005-11-25 0 0.465 0.465 0.470 0.455 0.465 3,205,000 1,468,475 0.4582 1.441 1.441 1.456 1.410 1.441 1,034,487 1.4195 2.20%
2005-11-24 0 0.455 0.450 0.460 0.450 0.470 4,625,000 2,105,450 0.4552 1.410 1.394 1.425 1.394 1.456 1,492,824 1.4104 -1.09%
2005-11-23 0 0.460 0.450 0.460 0.445 0.490 6,370,000 2,953,250 0.4636 1.425 1.394 1.425 1.379 1.518 2,056,063 1.4364 -4.17%
2005-11-22 0 0.480 0.480 0.485 0.480 0.520 11,280,000 5,685,550 0.5040 1.487 1.487 1.503 1.487 1.611 3,640,878 1.5616 -3.03%
2005-11-21 0 0.495 0.495 0.500 0.450 0.500 13,520,000 6,525,075 0.4826 1.534 1.534 1.549 1.394 1.549 4,363,889 1.4952 8.79%
2005-11-18 0 0.455 0.450 0.455 0.450 0.460 3,040,000 1,378,900 0.4536 1.410 1.394 1.410 1.394 1.425 981,229 1.4053 2.25%
2005-11-17 0 0.445 0.435 0.450 0.430 0.445 1,500,000 656,775 0.4379 1.379 1.348 1.394 1.332 1.379 484,159 1.3565 1.14%
2005-11-16 0 0.440 0.435 0.440 0.430 0.440 15,315,000 6,457,100 0.4216 1.363 1.348 1.363 1.332 1.363 4,943,266 1.3062 3.53%
2005-11-15 0 0.425 0.425 0.430 0.420 0.440 2,535,000 1,085,000 0.4280 1.317 1.317 1.332 1.301 1.363 818,229 1.3260 -2.30%
2005-11-14 0 0.435 0.435 0.440 0.430 0.440 1,825,000 796,900 0.4367 1.348 1.348 1.363 1.332 1.363 589,060 1.3528 1.16%
2005-11-11 0 0.430 0.425 0.435 0.420 0.440 10,070,000 4,316,650 0.4287 1.332 1.317 1.348 1.301 1.363 3,250,323 1.3281 0.00%
2005-11-10 0 0.430 0.430 0.435 0.425 0.470 6,830,000 3,067,650 0.4491 1.332 1.332 1.348 1.317 1.456 2,204,539 1.3915 -3.37%
2005-11-09 0 0.445 0.440 0.450 0.435 0.445 5,075,000 2,243,700 0.4421 1.379 1.363 1.394 1.348 1.379 1,638,072 1.3697 0.00%
2005-11-08 0 0.445 0.440 0.445 0.435 0.450 7,150,000 3,162,400 0.4423 1.379 1.363 1.379 1.348 1.394 2,307,826 1.3703 -1.11%
2005-11-07 0 0.450 0.435 0.450 0.435 0.450 2,245,000 986,675 0.4395 1.394 1.348 1.394 1.348 1.394 724,625 1.3616 2.27%
2005-11-04 0 0.440 0.430 0.440 0.435 0.455 5,830,000 2,594,500 0.4450 1.363 1.332 1.363 1.348 1.410 1,881,766 1.3788 -1.12%
2005-11-03 0 0.445 0.450 0.455 0.440 0.455 4,660,000 2,086,525 0.4478 1.379 1.394 1.410 1.363 1.410 1,504,122 1.3872 0.00%
2005-11-02 0 0.445 0.445 0.450 0.440 0.450 1,885,000 840,600 0.4459 1.379 1.379 1.394 1.363 1.394 608,427 1.3816 1.14%
2005-11-01 0 0.440 0.440 0.450 0.420 0.470 7,875,000 3,561,750 0.4523 1.363 1.363 1.394 1.301 1.456 2,541,836 1.4013 -5.38%
2005-10-31 0 0.465 0.460 0.465 0.415 0.470 4,255,000 1,872,300 0.4400 1.441 1.425 1.441 1.286 1.456 1,373,399 1.3633 13.41%
2005-10-28 0 0.410 0.410 0.415 0.380 0.415 4,670,000 1,868,275 0.4001 1.270 1.270 1.286 1.177 1.286 1,507,349 1.2394 0.00%
2005-10-27 0 0.410 0.410 0.415 0.400 0.455 9,740,000 4,087,225 0.4196 1.270 1.270 1.286 1.239 1.410 3,143,808 1.3001 -8.89%
2005-10-26 0 0.450 0.450 0.455 0.430 0.480 6,780,000 3,094,425 0.4564 1.394 1.394 1.410 1.332 1.487 2,188,400 1.4140 -6.25%
2005-10-25 0 0.480 0.475 0.480 0.465 0.495 9,245,000 4,400,625 0.4760 1.487 1.472 1.487 1.441 1.534 2,984,035 1.4747 1.05%
2005-10-24 0 0.475 0.470 0.475 0.465 0.530 12,015,000 5,847,950 0.4867 1.472 1.456 1.472 1.441 1.642 3,878,116 1.5079 -13.64%
2005-10-21 0 0.550 0.540 0.550 0.530 0.560 3,855,000 2,111,450 0.5477 1.704 1.673 1.704 1.642 1.735 1,244,289 1.6969 -3.51%
2005-10-20 0 0.570 0.570 0.580 0.570 0.610 1,575,000 924,050 0.5867 1.766 1.766 1.797 1.766 1.890 508,367 1.8177 -3.39%
2005-10-19 0 0.590 0.580 0.590 0.580 0.610 3,310,000 1,982,950 0.5991 1.828 1.797 1.828 1.797 1.890 1,068,378 1.8560 -3.28%
2005-10-18 0 0.610 0.600 0.610 0.600 0.630 2,085,000 1,261,500 0.6050 1.890 1.859 1.890 1.859 1.952 672,981 1.8745 0.00%
2005-10-17 0 0.610 0.610 0.620 0.610 0.640 2,105,000 1,308,400 0.6216 1.890 1.890 1.921 1.890 1.983 679,437 1.9257 1.67%
2005-10-14 0 0.600 0.600 0.620 0.600 0.620 1,690,000 1,031,050 0.6101 1.859 1.859 1.921 1.859 1.921 545,486 1.8901 -1.64%
2005-10-13 0 0.610 0.610 0.620 0.610 0.630 1,700,000 1,053,900 0.6199 1.890 1.890 1.921 1.890 1.952 548,714 1.9207 -3.17%
2005-10-12 0 0.630 0.630 0.640 0.630 0.650 1,715,000 1,086,700 0.6336 1.952 1.952 1.983 1.952 2.014 553,555 1.9631 -3.08%
2005-10-10 0 0.650 0.640 0.650 0.650 0.650 715,000 464,750 0.6500 2.014 1.983 2.014 2.014 2.014 230,783 2.0138 1.56%
2005-10-07 0 0.640 0.640 0.650 0.620 0.650 1,985,000 1,262,500 0.6360 1.983 1.983 2.014 1.921 2.014 640,704 1.9705 3.23%
2005-10-06 0 0.620 0.620 0.630 0.610 0.650 3,730,000 2,345,250 0.6288 1.921 1.921 1.952 1.890 2.014 1,203,943 1.9480 -4.62%
2005-10-05 0 0.650 0.640 0.660 0.640 0.670 2,010,000 1,313,650 0.6536 2.014 1.983 2.045 1.983 2.076 648,773 2.0248 -2.99%
2005-10-04 0 0.670 0.660 0.670 0.660 0.680 1,485,000 988,800 0.6659 2.076 2.045 2.076 2.045 2.107 479,318 2.0629 0.00%
2005-10-03 0 0.670 0.670 0.680 0.660 0.680 1,620,000 1,092,450 0.6744 2.076 2.076 2.107 2.045 2.107 522,892 2.0892 1.52%
2005-09-30 0 0.660 0.660 0.670 0.620 0.670 6,382,000 4,140,404 0.6488 2.045 2.045 2.076 1.921 2.076 2,059,936 2.0100 6.45%
2005-09-29 0 0.620 0.620 0.630 0.600 0.630 3,080,000 1,907,700 0.6194 1.921 1.921 1.952 1.859 1.952 994,140 1.9189 0.00%
2005-09-28 0 0.620 0.600 0.640 0.590 0.630 4,387,000 2,685,440 0.6121 1.921 1.859 1.983 1.828 1.952 1,416,005 1.8965 -1.59%
2005-09-27 0 0.630 0.630 0.640 0.630 0.640 1,990,000 1,262,450 0.6344 1.952 1.952 1.983 1.952 1.983 642,318 1.9655 -1.56%
2005-09-26 0 0.640 0.630 0.650 0.630 0.640 1,980,000 1,256,150 0.6344 1.983 1.952 2.014 1.952 1.983 639,090 1.9655 1.59%
2005-09-23 0 0.630 0.630 0.640 0.620 0.650 2,690,000 1,690,800 0.6286 1.952 1.952 1.983 1.921 2.014 868,259 1.9473 -3.08%
2005-09-22 0 0.650 0.640 0.650 0.640 0.670 2,755,000 1,787,950 0.6490 2.014 1.983 2.014 1.983 2.076 889,239 2.0107 -1.52%
2005-09-21 0 0.660 0.660 0.670 0.650 0.680 2,810,000 1,848,550 0.6578 2.045 2.045 2.076 2.014 2.107 906,992 2.0381 -1.49%
2005-09-20 0 0.670 0.660 0.670 0.660 0.680 3,735,000 2,515,250 0.6734 2.076 2.045 2.076 2.045 2.107 1,205,557 2.0864 3.08%
2005-09-16 0 0.650 0.640 0.660 0.650 0.690 9,105,000 6,102,500 0.6702 2.014 1.983 2.045 2.014 2.138 2,938,847 2.0765 -1.52%
2005-09-15 0 0.660 0.660 0.670 0.630 0.660 7,880,000 5,104,950 0.6478 2.045 2.045 2.076 1.952 2.045 2,543,450 2.0071 0.00%
2005-09-14 0 0.660 0.650 0.660 0.610 0.660 8,960,000 5,692,650 0.6353 2.045 2.014 2.045 1.890 2.045 2,892,045 1.9684 6.45%
2005-09-13 0 0.620 0.610 0.630 0.590 0.620 3,295,000 2,019,100 0.6128 1.921 1.890 1.952 1.828 1.921 1,063,537 1.8985 5.08%
2005-09-12 0 0.590 0.590 0.600 0.590 0.640 13,180,000 8,041,400 0.6101 1.828 1.828 1.859 1.828 1.983 4,254,146 1.8903 -7.81%
2005-09-09 0 0.640 0.630 0.640 0.600 0.660 18,035,000 11,346,500 0.6291 1.983 1.952 1.983 1.859 2.045 5,821,208 1.9492 6.67%
2005-09-08 0 0.600 0.590 0.600 0.580 0.600 12,790,000 7,544,350 0.5899 1.859 1.828 1.859 1.797 1.859 4,128,265 1.8275 3.45%
2005-09-07 0 0.580 0.570 0.580 0.540 0.580 6,970,000 3,915,700 0.5618 1.797 1.766 1.797 1.673 1.797 2,249,727 1.7405 7.41%
2005-09-06 0 0.540 0.540 0.550 0.530 0.550 1,800,000 972,950 0.5405 1.673 1.673 1.704 1.642 1.704 580,991 1.6746 0.00%
2005-09-05 0 0.540 0.540 0.550 0.540 0.550 740,000 400,350 0.5410 1.673 1.673 1.704 1.673 1.704 238,852 1.6761 -1.82%
2005-09-02 0 0.550 0.540 0.550 0.540 0.550 1,355,000 738,200 0.5448 1.704 1.673 1.704 1.673 1.704 437,357 1.6879 0.00%
2005-09-01 0 0.550 0.540 0.550 0.520 0.550 2,275,000 1,220,250 0.5364 1.704 1.673 1.704 1.611 1.704 734,308 1.6618 5.77%
2005-08-31 0 0.520 0.520 0.530 0.510 0.530 1,191,300 624,894 0.5245 1.611 1.611 1.642 1.580 1.642 384,519 1.6251 -1.89%
2005-08-30 0 0.530 0.530 0.540 0.510 0.530 1,765,000 920,550 0.5216 1.642 1.642 1.673 1.580 1.642 569,694 1.6159 1.92%
2005-08-29 0 0.520 0.520 0.530 0.520 0.540 930,000 484,700 0.5212 1.611 1.611 1.642 1.611 1.673 300,179 1.6147 -1.89%
2005-08-26 0 0.530 0.530 0.540 0.530 0.540 730,000 390,500 0.5349 1.642 1.642 1.673 1.642 1.673 235,624 1.6573 0.00%
2005-08-25 0 0.530 0.530 0.540 0.530 0.550 750,000 404,000 0.5387 1.642 1.642 1.673 1.642 1.704 242,080 1.6689 -1.85%
2005-08-24 0 0.540 0.540 0.550 0.530 0.540 850,000 454,800 0.5351 1.673 1.673 1.704 1.642 1.673 274,357 1.6577 1.89%
2005-08-23 0 0.530 0.530 0.540 0.530 0.550 1,940,000 1,051,350 0.5419 1.642 1.642 1.673 1.642 1.704 626,179 1.6790 -3.64%
2005-08-22 0 0.550 0.550 0.560 0.550 0.550 2,380,000 1,309,000 0.5500 1.704 1.704 1.735 1.704 1.704 768,199 1.7040 0.00%
2005-08-19 0 0.550 0.540 0.550 0.540 0.560 630,000 344,700 0.5471 1.704 1.673 1.704 1.673 1.735 203,347 1.6951 0.00%
2005-08-18 0 0.550 0.550 0.560 0.540 0.580 2,955,000 1,661,100 0.5621 1.704 1.704 1.735 1.673 1.797 953,794 1.7416 -1.79%
2005-08-17 0 0.560 0.560 0.570 0.560 0.570 2,710,000 1,541,000 0.5686 1.735 1.735 1.766 1.735 1.766 874,714 1.7617 0.00%
2005-08-16 0 0.560 0.560 0.570 0.560 0.580 4,130,000 2,326,950 0.5634 1.735 1.735 1.766 1.735 1.797 1,333,052 1.7456 -1.75%
2005-08-15 0 0.570 0.560 0.570 0.540 0.580 4,770,000 2,688,000 0.5635 1.766 1.735 1.766 1.673 1.797 1,539,627 1.7459 5.56%
2005-08-12 0 0.540 0.530 0.540 0.530 0.550 3,615,000 1,947,050 0.5386 1.673 1.642 1.673 1.642 1.704 1,166,824 1.6687 3.85%
2005-08-11 0 0.520 0.510 0.520 0.520 0.570 5,605,000 3,003,600 0.5359 1.611 1.580 1.611 1.611 1.766 1,809,142 1.6602 -7.14%
2005-08-10 0 0.560 0.550 0.560 0.550 0.590 7,380,000 4,148,200 0.5621 1.735 1.704 1.735 1.704 1.828 2,382,064 1.7414 -3.45%
2005-08-09 0 0.580 0.570 0.580 0.540 0.580 18,705,000 10,437,800 0.5580 1.797 1.766 1.797 1.673 1.797 6,037,466 1.7288 11.54%
2005-08-08 0 0.520 0.520 0.530 0.500 0.530 11,045,000 5,727,750 0.5186 1.611 1.611 1.642 1.549 1.642 3,565,026 1.6067 4.00%
2005-08-05 0 0.500 0.495 0.500 0.495 0.510 9,425,000 4,711,475 0.4999 1.549 1.534 1.549 1.534 1.580 3,042,134 1.5487 0.00%
2005-08-04 0 0.500 0.495 0.500 0.485 0.500 14,360,000 7,137,172 0.4970 1.549 1.534 1.549 1.503 1.549 4,635,018 1.5398 0.00%
2005-08-03 0 0.500 0.495 0.500 0.495 0.510 8,145,000 4,094,575 0.5027 1.549 1.534 1.549 1.534 1.580 2,628,985 1.5575 -1.96%
2005-08-02 0 0.510 0.500 0.510 0.510 0.520 5,005,000 2,564,700 0.5124 1.580 1.549 1.580 1.580 1.611 1,615,478 1.5876 0.00%
2005-08-01 0 0.510 0.500 0.510 0.510 0.550 4,370,000 2,316,350 0.5301 1.580 1.549 1.580 1.580 1.704 1,410,517 1.6422 -3.77%
2005-07-29 0 0.530 0.520 0.540 0.520 0.540 3,105,000 1,648,100 0.5308 1.642 1.611 1.673 1.611 1.673 1,002,210 1.6445 3.92%
2005-07-28 0 0.510 0.510 0.530 0.500 0.530 7,740,000 4,000,650 0.5169 1.580 1.580 1.642 1.549 1.642 2,498,262 1.6014 2.00%
2005-07-27 0 0.500 0.500 0.510 0.490 0.540 12,635,000 6,319,600 0.5002 1.549 1.549 1.580 1.518 1.673 4,078,235 1.5496 -7.41%
2005-07-26 0 0.540 0.530 0.540 0.530 0.570 5,610,000 3,091,450 0.5511 1.673 1.642 1.673 1.642 1.766 1,810,756 1.7073 -5.26%
2005-07-25 0 0.570 0.560 0.570 0.550 0.590 11,380,000 6,556,792 0.5762 1.766 1.735 1.766 1.704 1.828 3,673,155 1.7851 -3.39%
2005-07-22 0 0.590 0.580 0.590 0.570 0.590 1,705,000 988,250 0.5796 1.828 1.797 1.828 1.766 1.828 550,328 1.7957 -1.67%
2005-07-21 0 0.600 0.590 0.600 0.580 0.600 1,470,000 869,550 0.5915 1.859 1.828 1.859 1.797 1.859 474,476 1.8327 0.00%
2005-07-20 0 0.600 0.590 0.610 0.590 0.600 3,330,000 1,988,050 0.5970 1.859 1.828 1.890 1.828 1.859 1,074,834 1.8496 1.69%
2005-07-19 0 0.590 0.580 0.590 0.580 0.600 1,305,000 763,500 0.5851 1.828 1.797 1.828 1.797 1.859 421,219 1.8126 -3.28%
2005-07-18 0 0.610 0.600 0.610 0.590 0.610 1,035,000 617,850 0.5970 1.890 1.859 1.890 1.828 1.890 334,070 1.8495 3.39%
2005-07-15 0 0.590 0.590 0.600 0.590 0.610 1,055,000 625,550 0.5929 1.828 1.828 1.859 1.828 1.890 340,525 1.8370 -1.67%
2005-07-14 0 0.600 0.590 0.610 0.580 0.600 2,055,000 1,220,500 0.5939 1.859 1.828 1.890 1.797 1.859 663,298 1.8400 0.00%
2005-07-13 0 0.600 0.590 0.600 0.580 0.600 1,780,000 1,046,400 0.5879 1.859 1.828 1.859 1.797 1.859 574,536 1.8213 1.69%
2005-07-12 0 0.590 0.590 0.600 0.580 0.600 1,000,000 593,450 0.5935 1.828 1.828 1.859 1.797 1.859 322,773 1.8386 -1.67%
2005-07-11 0 0.600 0.590 0.600 0.590 0.610 1,245,000 745,000 0.5984 1.859 1.828 1.859 1.828 1.890 401,852 1.8539 0.00%
2005-07-08 0 0.600 0.590 0.600 0.560 0.610 3,230,000 1,884,050 0.5833 1.859 1.828 1.859 1.735 1.890 1,042,556 1.8071 -1.64%
2005-07-07 0 0.610 0.600 0.610 0.530 0.630 9,250,000 5,294,350 0.5724 1.890 1.859 1.890 1.642 1.952 2,985,649 1.7733 -3.17%
2005-07-06 0 0.630 0.630 0.640 0.630 0.660 2,625,000 1,687,000 0.6427 1.952 1.952 1.983 1.952 2.045 847,279 1.9911 -4.55%
2005-07-05 0 0.660 0.660 0.670 0.660 0.670 1,240,000 818,550 0.6601 2.045 2.045 2.076 2.045 2.076 400,238 2.0452 -1.49%
2005-07-04 0 0.670 0.670 0.680 0.660 0.670 890,000 591,400 0.6645 2.076 2.076 2.107 2.045 2.076 287,268 2.0587 0.00%
2005-06-30 0 0.670 0.670 0.680 0.670 0.690 1,600,000 1,082,800 0.6768 2.076 2.076 2.107 2.076 2.138 516,437 2.0967 0.00%
2005-06-29 0 0.670 0.670 0.680 0.670 0.680 1,200,000 810,050 0.6750 2.076 2.076 2.107 2.076 2.107 387,327 2.0914 0.00%
2005-06-28 0 0.670 0.670 0.680 0.660 0.680 1,760,000 1,181,250 0.6712 2.076 2.076 2.107 2.045 2.107 568,080 2.0794 -1.47%
2005-06-27 0 0.680 0.680 0.690 0.680 0.700 330,000 226,100 0.6852 2.107 2.107 2.138 2.107 2.169 106,515 2.1227 -2.86%
2005-06-24 0 0.700 0.690 0.700 0.680 0.700 490,000 338,100 0.6900 2.169 2.138 2.169 2.107 2.169 158,159 2.1377 1.45%
2005-06-23 0 0.690 0.690 0.700 0.690 0.710 2,940,000 2,055,200 0.6990 2.138 2.138 2.169 2.138 2.200 948,952 2.1658 -1.43%
2005-06-22 0 0.700 0.690 0.700 0.690 0.710 3,680,000 2,577,600 0.7004 2.169 2.138 2.169 2.138 2.200 1,187,804 2.1701 1.45%
2005-06-21 0 0.690 0.690 0.700 0.660 0.700 2,735,000 1,872,300 0.6846 2.138 2.138 2.169 2.045 2.169 882,784 2.1209 2.99%
2005-06-20 0 0.670 0.670 0.680 0.660 0.670 1,085,000 726,700 0.6698 2.076 2.076 2.107 2.045 2.076 350,209 2.0750 0.00%
2005-06-17 0 0.670 0.670 0.680 0.670 0.690 1,595,000 1,079,550 0.6768 2.076 2.076 2.107 2.076 2.138 514,823 2.0969 -1.47%
2005-06-16 0 0.680 0.680 0.690 0.680 0.680 1,375,000 935,000 0.6800 2.107 2.107 2.138 2.107 2.107 443,813 2.1067 0.00%
2005-06-15 0 0.680 0.680 0.690 0.680 0.700 1,395,000 957,650 0.6865 2.107 2.107 2.138 2.107 2.169 450,268 2.1268 -1.45%
2005-06-14 0 0.690 0.680 0.690 0.680 0.700 1,890,000 1,301,950 0.6889 2.138 2.107 2.138 2.107 2.169 610,041 2.1342 -1.43%
2005-06-13 0 0.700 0.700 0.710 0.700 0.720 1,365,000 966,900 0.7084 2.169 2.169 2.200 2.169 2.231 440,585 2.1946 -2.78%
2005-06-10 0 0.720 0.720 0.730 0.710 0.720 2,035,000 1,464,000 0.7194 2.231 2.231 2.262 2.200 2.231 656,843 2.2288 0.00%
2005-06-09 0 0.720 0.710 0.720 0.710 0.720 670,000 480,500 0.7172 2.231 2.200 2.231 2.200 2.231 216,258 2.2219 1.41%
2005-06-08 0 0.710 0.710 0.720 0.700 0.730 1,720,000 1,221,900 0.7104 2.200 2.200 2.231 2.169 2.262 555,169 2.2010 0.00%
2005-06-07 0 0.710 0.710 0.720 0.710 0.720 425,000 302,950 0.7128 2.200 2.200 2.231 2.200 2.231 137,178 2.2084 0.00%
2005-06-06 0 0.710 0.710 0.720 0.710 0.720 270,000 192,850 0.7143 2.200 2.200 2.231 2.200 2.231 87,149 2.2129 -1.39%
2005-06-03 0 0.720 0.720 0.730 0.720 0.730 165,000 119,750 0.7258 2.231 2.231 2.262 2.231 2.262 53,258 2.2485 0.00%
2005-06-02 0 0.720 0.720 0.730 0.720 0.730 465,000 338,150 0.7272 2.231 2.231 2.262 2.231 2.262 150,089 2.2530 -1.37%
2005-06-01 0 0.730 0.730 0.740 0.730 0.750 190,000 139,200 0.7326 2.262 2.262 2.293 2.262 2.324 61,327 2.2698 0.00%
2005-05-31 0 0.730 0.730 0.740 0.730 0.750 420,000 311,800 0.7424 2.262 2.262 2.293 2.262 2.324 135,565 2.3000 -2.67%
2005-05-30 0 0.750 0.740 0.750 0.740 0.750 750,000 558,950 0.7453 2.324 2.293 2.324 2.293 2.324 242,080 2.3090 2.74%
2005-05-27 0 0.730 0.720 0.730 0.720 0.730 505,000 367,950 0.7286 2.262 2.231 2.262 2.231 2.262 163,000 2.2574 1.39%
2005-05-26 0 0.720 0.720 0.730 0.710 0.720 390,000 279,400 0.7164 2.231 2.231 2.262 2.200 2.231 125,881 2.2195 1.41%
2005-05-25 0 0.710 0.710 0.720 0.710 0.720 1,545,000 1,097,000 0.7100 2.200 2.200 2.231 2.200 2.231 498,684 2.1998 0.00%
2005-05-24 0 0.710 0.710 0.720 0.710 0.710 480,000 340,800 0.7100 2.200 2.200 2.231 2.200 2.200 154,931 2.1997 0.00%
2005-05-23 0 0.710 0.710 0.720 0.710 0.730 1,155,000 832,550 0.7208 2.200 2.200 2.231 2.200 2.262 372,803 2.2332 -1.39%
2005-05-20 0 0.720 0.720 0.730 0.710 0.730 2,660,000 1,925,425 0.7238 2.231 2.231 2.262 2.200 2.262 858,576 2.2426 0.00%
2005-05-19 0 0.720 0.720 0.730 0.720 0.730 815,000 591,200 0.7254 2.231 2.231 2.262 2.231 2.262 263,060 2.2474 0.00%
2005-05-18 0 0.720 0.720 0.730 0.720 0.730 755,000 547,100 0.7246 2.231 2.231 2.262 2.231 2.262 243,694 2.2450 0.00%
2005-05-17 0 0.720 0.720 0.730 0.720 0.730 480,000 349,100 0.7273 2.231 2.231 2.262 2.231 2.262 154,931 2.2533 -1.37%
2005-05-13 0 0.730 0.730 0.740 0.730 0.740 2,225,000 1,639,400 0.7368 2.262 2.262 2.293 2.262 2.293 718,170 2.2827 0.00%
2005-05-12 0 0.730 0.730 0.740 0.720 0.740 3,595,000 2,624,466 0.7300 2.262 2.262 2.293 2.231 2.293 1,160,368 2.2618 1.39%
2005-05-11 0 0.720 0.720 0.730 0.720 0.740 1,385,000 1,006,000 0.7264 2.231 2.231 2.262 2.231 2.293 447,040 2.2504 -2.70%
2005-05-10 0 0.740 0.730 0.740 0.730 0.760 1,280,000 949,200 0.7416 2.293 2.262 2.293 2.262 2.355 413,149 2.2975 -1.33%
2005-05-09 0 0.750 0.740 0.750 0.750 0.760 5,540,000 4,189,110 0.7562 2.324 2.293 2.324 2.324 2.355 1,788,162 2.3427 -1.32%
2005-05-06 0 0.760 0.750 0.760 0.750 0.760 550,000 417,450 0.7590 2.355 2.324 2.355 2.324 2.355 177,525 2.3515 1.33%
2005-05-05 0 0.750 0.750 0.760 0.750 0.760 425,000 320,700 0.7546 2.324 2.324 2.355 2.324 2.355 137,178 2.3378 0.00%
2005-05-04 0 0.750 0.750 0.760 0.750 0.760 335,000 251,500 0.7507 2.324 2.324 2.355 2.324 2.355 108,129 2.3259 0.00%
2005-05-03 0 0.750 0.750 0.760 0.750 0.760 320,000 241,000 0.7531 2.324 2.324 2.355 2.324 2.355 103,287 2.3333 0.00%
2005-04-29 0 0.750 0.740 0.760 0.750 0.760 1,710,000 1,283,250 0.7504 2.324 2.293 2.355 2.324 2.355 551,942 2.3250 0.00%
2005-04-28 0 0.750 0.750 0.760 0.750 0.760 930,000 698,050 0.7506 2.324 2.324 2.355 2.324 2.355 300,179 2.3254 0.00%
2005-04-27 0 0.750 0.740 0.750 0.740 0.770 3,355,000 2,517,200 0.7503 2.324 2.293 2.324 2.293 2.386 1,082,903 2.3245 -2.60%
2005-04-26 0 0.770 0.750 0.770 0.750 0.770 1,455,000 1,104,700 0.7592 2.386 2.324 2.386 2.324 2.386 469,635 2.3523 1.32%
2005-04-25 0 0.760 0.750 0.760 0.750 0.780 1,080,000 827,500 0.7662 2.355 2.324 2.355 2.324 2.417 348,595 2.3738 -2.56%
2005-04-22 0 0.780 0.770 0.790 0.770 0.790 2,745,000 2,135,300 0.7779 2.417 2.386 2.448 2.386 2.448 886,011 2.4100 1.30%
2005-04-21 0 0.770 0.770 0.780 0.760 0.780 3,255,000 2,506,600 0.7701 2.386 2.386 2.417 2.355 2.417 1,050,626 2.3858 0.00%
2005-04-20 0 0.770 0.770 0.780 0.770 0.820 6,430,000 5,131,850 0.7981 2.386 2.386 2.417 2.386 2.540 2,075,429 2.4727 1.32%
2005-04-19 0 0.760 0.750 0.770 0.740 0.760 2,270,000 1,714,150 0.7551 2.355 2.324 2.386 2.293 2.355 732,694 2.3395 1.33%
2005-04-18 0 0.750 0.750 0.760 0.730 0.750 4,380,000 3,279,000 0.7486 2.324 2.324 2.355 2.262 2.324 1,413,745 2.3194 -2.60%
2005-04-15 0 0.770 0.760 0.770 0.760 0.770 2,815,000 2,153,050 0.7648 2.386 2.355 2.386 2.355 2.386 908,606 2.3696 -1.28%
2005-04-14 0 0.780 0.770 0.780 0.780 0.790 3,105,000 2,423,400 0.7805 2.417 2.386 2.417 2.417 2.448 1,002,210 2.4181 1.15%
2005-04-13 0 0.790 0.780 0.790 0.770 0.800 4,110,000 3,218,500 0.7831 2.389 2.359 2.389 2.329 2.419 1,359,027 2.3682 3.95%
2005-04-12 0 0.760 0.750 0.760 0.750 0.800 6,720,000 5,164,600 0.7685 2.298 2.268 2.298 2.268 2.419 2,222,059 2.3242 -1.30%
2005-04-11 0 0.770 0.770 0.780 0.740 0.780 6,191,000 4,688,960 0.7574 2.329 2.329 2.359 2.238 2.359 2,047,138 2.2905 4.05%
2005-04-08 0 0.740 0.740 0.750 0.740 0.780 9,135,000 6,856,600 0.7506 2.238 2.238 2.268 2.238 2.359 3,020,611 2.2699 -2.63%
2005-04-07 0 0.760 0.750 0.760 0.730 0.770 10,450,000 7,868,300 0.7529 2.298 2.268 2.298 2.208 2.329 3,455,434 2.2771 5.56%
2005-04-06 0 0.720 0.720 0.730 0.700 0.730 10,225,000 7,349,150 0.7187 2.177 2.177 2.208 2.117 2.208 3,381,035 2.1736 4.35%
2005-04-04 0 0.690 0.700 0.710 0.670 0.720 7,080,000 4,936,250 0.6972 2.087 2.117 2.147 2.026 2.177 2,341,098 2.1085 -2.82%
2005-04-01 0 0.710 0.700 0.710 0.710 0.730 3,785,000 2,709,000 0.7157 2.147 2.117 2.147 2.147 2.208 1,251,561 2.1645 -1.39%
2005-03-31 0 0.720 0.710 0.720 0.710 0.740 8,015,000 5,800,300 0.7237 2.177 2.147 2.177 2.147 2.238 2,650,268 2.1886 1.41%
2005-03-30 0 0.710 0.710 0.720 0.690 0.750 13,115,000 9,550,050 0.7282 2.147 2.147 2.177 2.087 2.268 4,336,652 2.2022 -2.74%
2005-03-29 0 0.730 0.730 0.750 0.730 0.810 7,180,000 5,572,350 0.7761 2.208 2.208 2.268 2.208 2.450 2,374,164 2.3471 -7.59%
2005-03-24 0 0.790 0.790 0.800 0.780 0.810 5,290,000 4,231,950 0.8000 2.389 2.389 2.419 2.359 2.450 1,749,210 2.4193 -1.25%
2005-03-23 0 0.800 0.790 0.800 0.790 0.860 8,959,000 7,256,600 0.8100 2.419 2.389 2.419 2.389 2.601 2,962,415 2.4496 -6.98%
2005-03-22 0 0.860 0.850 0.860 0.850 0.910 4,405,000 3,821,400 0.8675 2.601 2.571 2.601 2.571 2.752 1,456,573 2.6236 -4.44%
2005-03-21 0 0.900 0.900 0.910 0.890 0.910 1,770,000 1,592,500 0.8997 2.722 2.722 2.752 2.692 2.752 585,274 2.7209 -1.10%
2005-03-18 0 0.910 0.900 0.920 0.910 0.920 1,385,000 1,260,700 0.9103 2.752 2.722 2.782 2.752 2.782 457,969 2.7528 0.00%
2005-03-17 0 0.910 0.910 0.920 0.900 0.930 6,400,000 5,839,000 0.9123 2.752 2.752 2.782 2.722 2.813 2,116,247 2.7591 0.00%
2005-03-16 0 0.910 0.900 0.910 0.910 0.940 3,150,000 2,901,000 0.9210 2.752 2.722 2.752 2.752 2.843 1,041,590 2.7852 -2.15%
2005-03-15 0 0.930 0.920 0.930 0.920 0.960 2,240,000 2,082,950 0.9299 2.813 2.782 2.813 2.782 2.903 740,686 2.8122 -1.06%
2005-03-14 0 0.940 0.940 0.950 0.920 0.960 10,545,000 9,983,600 0.9468 2.843 2.843 2.873 2.782 2.903 3,486,847 2.8632 2.17%
2005-03-11 0 0.920 0.910 0.920 0.900 0.930 4,295,000 3,950,100 0.9197 2.782 2.752 2.782 2.722 2.813 1,420,200 2.7814 2.22%
2005-03-10 0 0.900 0.890 0.900 0.890 0.910 4,780,000 4,303,500 0.9003 2.722 2.692 2.722 2.692 2.752 1,580,572 2.7227 -1.10%
2005-03-09 0 0.910 0.900 0.910 0.900 0.920 9,940,000 9,045,200 0.9100 2.752 2.722 2.752 2.722 2.782 3,286,796 2.7520 1.11%
2005-03-08 0 0.900 0.890 0.900 0.890 0.920 3,885,000 3,504,800 0.9021 2.722 2.692 2.722 2.692 2.782 1,284,628 2.7283 -1.10%
2005-03-07 0 0.910 0.910 0.920 0.910 0.920 950,000 870,800 0.9166 2.752 2.752 2.782 2.752 2.782 314,130 2.7721 -1.09%
2005-03-04 0 0.920 0.910 0.920 0.910 0.930 2,355,000 2,170,550 0.9217 2.782 2.752 2.782 2.752 2.813 778,713 2.7874 -1.08%
2005-03-03 0 0.930 0.930 0.940 0.930 0.940 455,000 426,250 0.9368 2.813 2.813 2.843 2.813 2.843 150,452 2.8331 0.00%
2005-03-02 0 0.930 0.930 0.940 0.930 0.950 2,345,000 2,199,000 0.9377 2.813 2.813 2.843 2.813 2.873 775,406 2.8359 0.00%
2005-03-01 0 0.930 0.930 0.940 0.930 0.940 825,000 769,350 0.9325 2.813 2.813 2.843 2.813 2.843 272,797 2.8202 0.00%
2005-02-28 0 0.930 0.930 0.940 0.920 0.940 830,000 773,700 0.9322 2.813 2.813 2.843 2.782 2.843 274,451 2.8191 -1.06%
2005-02-25 0 0.940 0.930 0.940 0.930 0.940 1,135,000 1,061,400 0.9352 2.843 2.813 2.843 2.813 2.843 375,303 2.8281 -1.05%
2005-02-24 0 0.950 0.940 0.950 0.940 0.970 1,300,000 1,240,250 0.9540 2.873 2.843 2.873 2.843 2.933 429,863 2.8852 -1.04%
2005-02-23 0 0.960 0.950 0.960 0.940 0.970 2,595,000 2,478,450 0.9551 2.903 2.873 2.903 2.843 2.933 858,072 2.8884 1.05%
2005-02-22 0 0.950 0.950 0.960 0.920 0.950 3,800,000 3,563,500 0.9378 2.873 2.873 2.903 2.782 2.873 1,256,521 2.8360 3.26%
2005-02-21 0 0.920 0.920 0.930 0.910 0.940 3,190,000 2,944,100 0.9229 2.782 2.782 2.813 2.752 2.843 1,054,817 2.7911 -2.13%
2005-02-18 0 0.940 0.930 0.940 0.910 0.940 1,890,000 1,763,650 0.9331 2.843 2.813 2.843 2.752 2.843 624,954 2.8220 3.30%
2005-02-17 0 0.910 0.910 0.920 0.900 0.930 4,585,000 4,166,500 0.9087 2.752 2.752 2.782 2.722 2.813 1,516,092 2.7482 1.11%
2005-02-16 0 0.900 0.900 0.910 0.900 0.930 5,225,000 4,745,050 0.9081 2.722 2.722 2.752 2.722 2.813 1,727,717 2.7464 -2.17%
2005-02-15 0 0.920 0.910 0.920 0.920 0.940 6,065,000 5,644,484 0.9307 2.782 2.752 2.782 2.782 2.843 2,005,474 2.8145 0.00%
2005-02-14 0 0.920 0.920 0.930 0.920 0.950 4,085,000 3,842,050 0.9405 2.782 2.782 2.813 2.782 2.873 1,350,761 2.8444 -3.16%
2005-02-08 0 0.950 0.940 0.950 0.940 0.950 560,000 531,000 0.9482 2.873 2.843 2.873 2.843 2.873 185,172 2.8676 0.00%
2005-02-07 0 0.950 0.950 0.960 0.940 0.950 668,000 633,150 0.9478 2.873 2.873 2.903 2.843 2.873 220,883 2.8664 2.15%
2005-02-04 0 0.930 0.920 0.940 0.920 0.940 765,000 710,300 0.9285 2.813 2.782 2.843 2.782 2.843 252,958 2.8080 1.09%
2005-02-03 0 0.920 0.920 0.930 0.920 0.930 610,000 567,150 0.9298 2.782 2.782 2.813 2.782 2.813 201,705 2.8118 -1.08%
2005-02-02 0 0.930 0.920 0.930 0.920 0.930 645,000 599,750 0.9298 2.813 2.782 2.813 2.782 2.813 213,278 2.8121 0.00%
2005-02-01 0 0.930 0.930 0.940 0.930 0.940 850,000 798,300 0.9392 2.813 2.813 2.843 2.813 2.843 281,064 2.8403 -1.06%
2005-01-31 0 0.940 0.940 0.950 0.940 0.950 435,000 409,000 0.9402 2.843 2.843 2.873 2.843 2.873 143,839 2.8435 1.08%
2005-01-28 0 0.930 0.930 0.940 0.930 0.940 1,185,000 1,108,550 0.9355 2.813 2.813 2.843 2.813 2.843 391,836 2.8291 0.00%
2005-01-27 0 0.930 0.920 0.950 0.930 0.960 9,795,000 9,246,750 0.9440 2.813 2.782 2.873 2.813 2.903 3,238,849 2.8549 -3.12%
2005-01-26 0 0.960 0.950 0.960 0.950 0.970 3,820,000 3,688,900 0.9657 2.903 2.873 2.903 2.873 2.933 1,263,135 2.9204 0.00%
2005-01-25 0 0.960 0.950 0.960 0.940 1.000 8,135,000 7,884,100 0.9692 2.903 2.873 2.903 2.843 3.024 2,689,948 2.9309 -2.04%
2005-01-24 0 0.980 0.970 0.980 0.900 0.980 7,395,000 6,848,050 0.9260 2.964 2.933 2.964 2.722 2.964 2,445,257 2.8005 3.16%
2005-01-21 0 0.950 0.950 0.960 0.950 1.030 8,865,000 8,743,100 0.9862 2.873 2.873 2.903 2.873 3.115 2,931,332 2.9826 -3.06%
2005-01-20 0 0.980 0.960 0.980 0.950 0.980 3,315,000 3,167,150 0.9554 2.964 2.903 2.964 2.873 2.964 1,096,150 2.8893 1.03%
2005-01-19 0 0.970 0.960 0.970 0.960 1.000 6,420,000 6,219,400 0.9688 2.933 2.903 2.933 2.903 3.024 2,122,860 2.9297 -2.02%
2005-01-18 0 0.990 0.980 0.990 0.980 1.040 12,155,000 12,247,650 1.0076 2.994 2.964 2.994 2.964 3.145 4,019,215 3.0473 -3.88%
2005-01-17 0 1.030 1.030 1.040 1.000 1.050 4,950,000 4,996,700 1.0094 3.115 3.115 3.145 3.024 3.175 1,636,784 3.0528 0.00%
2005-01-14 0 1.030 1.030 1.040 1.000 1.050 4,770,000 4,907,300 1.0288 3.115 3.115 3.145 3.024 3.175 1,577,265 3.1113 1.98%
2005-01-13 0 1.010 0.990 1.020 0.990 1.020 2,575,000 2,599,100 1.0094 3.054 2.994 3.085 2.994 3.085 851,459 3.0525 0.00%
2005-01-12 0 1.010 1.000 1.020 0.990 1.020 4,705,000 4,699,750 0.9989 3.054 3.024 3.085 2.994 3.085 1,555,772 3.0208 1.00%
2005-01-11 0 1.000 1.000 1.020 0.910 1.030 14,570,000 14,199,550 0.9746 3.024 3.024 3.085 2.752 3.115 4,817,768 2.9473 5.26%
2005-01-10 0 0.950 0.950 0.970 0.910 0.990 9,350,000 8,822,650 0.9436 2.873 2.873 2.933 2.752 2.994 3,091,704 2.8537 2.15%
2005-01-07 0 0.930 0.900 0.930 0.890 0.950 3,560,000 3,253,800 0.9140 2.813 2.722 2.813 2.692 2.873 1,177,162 2.7641 0.00%
2005-01-06 0 0.930 0.930 0.940 0.930 0.960 2,235,000 2,123,200 0.9500 2.813 2.813 2.843 2.813 2.903 739,033 2.8729 -1.06%
2005-01-05 0 0.940 0.930 0.940 0.940 1.000 3,390,000 3,248,800 0.9583 2.843 2.813 2.843 2.843 3.024 1,120,949 2.8983 -6.00%
2005-01-04 0 1.000 1.000 1.010 1.000 1.030 1,350,000 1,357,200 1.0053 3.024 3.024 3.054 3.024 3.115 446,396 3.0404 -1.96%
2005-01-03 0 1.020 1.010 1.020 1.020 1.020 525,000 535,500 1.0200 3.085 3.054 3.085 3.085 3.085 173,598 3.0847 0.00%
2004-12-31 0 1.020 1.020 1.030 1.020 1.030 1,000,000 1,022,550 1.0226 3.085 3.085 3.115 3.085 3.115 330,664 3.0924 -0.97%
2004-12-30 0 1.030 1.010 1.030 1.010 1.030 975,000 1,000,150 1.0258 3.115 3.054 3.115 3.054 3.115 322,397 3.1022 1.98%
2004-12-29 0 1.010 1.010 1.020 1.010 1.030 380,000 385,900 1.0155 3.054 3.054 3.085 3.054 3.115 125,652 3.0712 -1.94%
2004-12-28 0 1.030 1.010 1.030 1.000 1.040 1,673,000 1,705,740 1.0196 3.115 3.054 3.115 3.024 3.145 553,200 3.0834 0.00%
2004-12-24 0 1.030 1.010 1.030 1.010 1.030 1,350,000 1,368,600 1.0138 3.115 3.054 3.115 3.054 3.115 446,396 3.0659 1.98%
2004-12-23 0 1.010 1.010 1.020 1.010 1.070 13,045,000 13,549,050 1.0386 3.054 3.054 3.085 3.054 3.236 4,313,506 3.1411 -3.81%
2004-12-22 0 1.050 1.040 1.050 1.040 1.050 3,510,000 3,673,700 1.0466 3.175 3.145 3.175 3.145 3.175 1,160,629 3.1653 -0.94%
2004-12-21 0 1.060 1.040 1.060 1.040 1.060 2,145,000 2,241,000 1.0448 3.206 3.145 3.206 3.145 3.206 709,273 3.1596 0.00%
2004-12-20 0 1.060 1.040 1.060 1.040 1.060 7,510,000 7,826,450 1.0421 3.206 3.145 3.206 3.145 3.206 2,483,283 3.1517 0.95%
2004-12-17 0 1.050 1.040 1.050 1.020 1.050 5,540,000 5,754,300 1.0387 3.175 3.145 3.175 3.085 3.175 1,831,876 3.1412 1.94%
2004-12-16 0 1.030 1.030 1.040 1.020 1.040 3,925,000 4,037,700 1.0287 3.115 3.115 3.145 3.085 3.145 1,297,854 3.1111 0.98%
2004-12-15 0 1.020 1.010 1.030 1.010 1.070 16,610,000 17,001,900 1.0236 3.085 3.054 3.115 3.054 3.236 5,492,321 3.0956 -1.92%
2004-12-14 0 1.040 1.040 1.050 1.040 1.120 6,590,000 7,171,150 1.0882 3.145 3.145 3.175 3.145 3.387 2,179,073 3.2909 -4.59%
2004-12-13 0 1.090 1.070 1.090 1.060 1.120 8,765,000 9,517,100 1.0858 3.296 3.236 3.296 3.206 3.387 2,898,266 3.2837 -2.68%
2004-12-10 0 1.120 1.100 1.130 1.020 1.130 11,485,000 12,216,100 1.0637 3.387 3.327 3.417 3.085 3.417 3,797,671 3.2167 6.67%
2004-12-09 0 1.050 1.050 1.070 1.010 1.050 2,745,000 2,831,100 1.0314 3.175 3.175 3.236 3.054 3.175 907,671 3.1191 0.96%
2004-12-08 0 1.040 1.040 1.050 1.040 1.060 3,120,000 3,280,290 1.0514 3.145 3.145 3.175 3.145 3.206 1,031,670 3.1796 -2.80%
2004-12-07 0 1.070 1.050 1.070 1.050 1.080 1,835,000 1,941,420 1.0580 3.236 3.175 3.236 3.175 3.266 606,768 3.1996 0.94%
2004-12-06 0 1.060 1.040 1.060 1.050 1.080 2,720,000 2,886,220 1.0611 3.206 3.145 3.206 3.175 3.266 899,405 3.2090 0.95%
2004-12-03 0 1.050 1.040 1.060 1.040 1.080 2,215,000 2,357,000 1.0641 3.175 3.145 3.206 3.145 3.266 732,420 3.2181 0.00%
2004-12-02 0 1.050 1.040 1.060 1.040 1.090 5,825,000 6,163,950 1.0582 3.175 3.145 3.206 3.145 3.296 1,926,115 3.2002 -1.87%
2004-12-01 0 1.070 1.060 1.070 1.060 1.080 1,440,000 1,531,450 1.0635 3.236 3.206 3.236 3.206 3.266 476,155 3.2163 -1.83%
2004-11-30 0 1.090 1.080 1.090 1.070 1.090 4,985,000 5,366,300 1.0765 3.296 3.266 3.296 3.236 3.296 1,648,358 3.2555 0.00%
2004-11-29 0 1.090 1.070 1.090 1.050 1.110 5,715,000 6,140,250 1.0744 3.296 3.236 3.296 3.175 3.357 1,889,742 3.2493 -1.80%
2004-11-26 0 1.110 1.100 1.120 1.100 1.140 5,470,000 6,171,200 1.1282 3.357 3.327 3.387 3.327 3.448 1,808,730 3.4119 -0.89%
2004-11-25 0 1.120 1.100 1.120 1.100 1.150 10,795,000 12,173,500 1.1277 3.387 3.327 3.387 3.327 3.478 3,569,513 3.4104 -0.88%
2004-11-24 0 1.130 1.120 1.140 1.120 1.150 7,205,000 8,202,300 1.1384 3.417 3.387 3.448 3.387 3.478 2,382,431 3.4428 0.00%
2004-11-23 0 1.130 1.120 1.130 1.100 1.150 2,515,000 2,816,300 1.1198 3.417 3.387 3.417 3.327 3.478 831,619 3.3865 0.00%
2004-11-22 0 1.130 1.120 1.130 1.120 1.150 6,030,000 6,830,850 1.1328 3.417 3.387 3.417 3.387 3.478 1,993,901 3.4259 -2.59%
2004-11-19 0 1.160 1.160 1.170 1.110 1.180 19,785,000 22,800,050 1.1524 3.508 3.508 3.538 3.357 3.569 6,542,178 3.4851 5.45%
2004-11-18 0 1.100 1.100 1.110 1.040 1.120 53,875,000 58,920,750 1.0937 3.327 3.327 3.357 3.145 3.387 17,814,498 3.3075 6.80%
2004-11-17 0 1.030 1.030 1.040 1.000 1.040 10,385,000 10,526,000 1.0136 3.115 3.115 3.145 3.024 3.145 3,433,941 3.0653 4.04%
2004-11-16 0 0.990 0.990 1.000 0.990 1.030 9,915,000 9,997,104 1.0083 2.994 2.994 3.024 2.994 3.115 3,278,529 3.0493 -1.98%
2004-11-15 0 1.010 1.000 1.010 1.000 1.050 11,800,000 11,981,400 1.0154 3.054 3.024 3.054 3.024 3.175 3,901,830 3.0707 -3.81%
2004-11-12 0 1.050 1.040 1.050 1.020 1.090 38,215,000 40,289,550 1.0543 3.175 3.145 3.175 3.085 3.296 12,636,307 3.1884 2.94%
2004-11-11 0 1.020 1.020 1.030 1.010 1.050 6,910,000 7,102,500 1.0279 3.085 3.085 3.115 3.054 3.175 2,284,885 3.1085 -1.92%
2004-11-10 0 1.040 1.030 1.040 1.020 1.060 6,440,000 6,717,900 1.0432 3.145 3.115 3.145 3.085 3.206 2,129,473 3.1547 0.97%
2004-11-09 0 1.030 1.020 1.030 1.010 1.040 7,625,000 7,819,450 1.0255 3.115 3.085 3.115 3.054 3.145 2,521,309 3.1013 1.98%
2004-11-08 0 1.010 1.000 1.020 1.000 1.050 6,890,000 6,994,850 1.0152 3.054 3.024 3.085 3.024 3.175 2,278,272 3.0702 -2.88%
2004-11-05 0 1.040 1.030 1.040 1.020 1.070 12,890,000 13,428,050 1.0417 3.145 3.115 3.145 3.085 3.236 4,262,253 3.1505 -1.89%
2004-11-04 0 1.060 1.050 1.060 1.000 1.060 25,790,000 26,848,200 1.0410 3.206 3.175 3.206 3.024 3.206 8,527,813 3.1483 7.07%
2004-11-03 0 0.990 0.980 0.990 0.980 1.000 1,185,000 1,170,800 0.9880 2.994 2.964 2.994 2.964 3.024 391,836 2.9880 0.00%
2004-11-02 0 0.990 0.980 1.000 0.970 1.000 4,690,000 4,634,900 0.9883 2.994 2.964 3.024 2.933 3.024 1,550,812 2.9887 1.02%
2004-11-01 0 0.980 0.970 0.990 0.980 1.010 2,100,000 2,063,750 0.9827 2.964 2.933 2.994 2.964 3.054 694,393 2.9720 -2.00%
2004-10-29 0 1.000 0.990 1.010 0.990 1.010 1,885,000 1,886,150 1.0006 3.024 2.994 3.054 2.994 3.054 623,301 3.0261 -0.99%
2004-10-28 0 1.010 1.010 1.020 1.000 1.040 3,495,000 3,530,300 1.0101 3.054 3.054 3.085 3.024 3.145 1,155,669 3.0548 0.00%
2004-10-27 0 1.010 1.000 1.010 1.010 1.040 1,650,000 1,683,550 1.0203 3.054 3.024 3.054 3.054 3.145 545,595 3.0857 0.00%
2004-10-26 0 1.010 1.010 1.020 1.000 1.020 6,665,000 6,732,000 1.0101 3.054 3.054 3.085 3.024 3.085 2,203,872 3.0546 0.00%
2004-10-25 0 1.010 1.000 1.010 0.950 1.020 5,400,000 5,362,400 0.9930 3.054 3.024 3.054 2.873 3.085 1,785,583 3.0032 3.06%
2004-10-21 0 0.980 0.970 0.990 0.970 1.020 6,255,000 6,194,350 0.9903 2.964 2.933 2.994 2.933 3.085 2,068,300 2.9949 -2.00%
2004-10-20 0 1.000 0.990 1.000 0.990 1.030 8,105,000 8,171,750 1.0082 3.024 2.994 3.024 2.994 3.115 2,680,028 3.0491 -3.85%
2004-10-19 0 1.040 1.020 1.040 1.020 1.050 4,815,000 4,968,800 1.0319 3.145 3.085 3.145 3.085 3.175 1,592,145 3.1208 0.00%
2004-10-18 0 1.040 1.040 1.050 1.030 1.070 10,310,000 10,793,750 1.0469 3.145 3.145 3.175 3.115 3.236 3,409,141 3.1661 -1.89%
2004-10-15 0 1.060 1.050 1.060 1.030 1.070 17,315,000 18,292,250 1.0564 3.206 3.175 3.206 3.115 3.236 5,725,439 3.1949 2.91%
2004-10-14 0 1.030 1.030 1.040 1.020 1.050 15,060,000 15,659,600 1.0398 3.115 3.115 3.145 3.085 3.175 4,979,793 3.1446 -1.90%
2004-10-13 0 1.050 1.040 1.050 1.030 1.080 7,340,000 7,713,400 1.0509 3.175 3.145 3.175 3.115 3.266 2,427,070 3.1781 0.00%
2004-10-12 0 1.050 1.040 1.060 1.040 1.070 8,960,000 9,458,400 1.0556 3.175 3.145 3.206 3.145 3.236 2,962,745 3.1924 -2.78%
2004-10-11 0 1.080 1.070 1.080 0.990 1.090 17,325,000 18,156,050 1.0480 3.266 3.236 3.266 2.994 3.296 5,728,746 3.1693 6.93%
2004-10-08 0 1.010 1.000 1.010 0.950 1.020 42,845,000 42,660,550 0.9957 3.054 3.024 3.054 2.873 3.085 14,167,279 3.0112 5.21%
2004-10-07 0 0.960 0.950 0.970 0.940 1.000 21,640,000 20,850,600 0.9635 2.903 2.873 2.933 2.843 3.024 7,155,559 2.9139 -1.03%
2004-10-06 0 0.970 0.950 0.970 0.950 1.010 13,010,000 12,620,650 0.9701 2.933 2.873 2.933 2.873 3.054 4,301,933 2.9337 -3.00%
2004-10-05 0 1.000 0.990 1.010 0.870 1.010 35,875,000 34,198,800 0.9533 3.024 2.994 3.054 2.631 3.054 11,862,554 2.8829 14.94%
2004-10-04 0 0.870 0.860 0.870 0.850 0.870 5,775,000 4,986,550 0.8635 2.631 2.601 2.631 2.571 2.631 1,909,582 2.6113 3.57%
2004-09-30 0 0.840 0.840 0.850 0.830 0.870 1,520,000 1,281,400 0.8430 2.540 2.540 2.571 2.510 2.631 502,609 2.5495 -2.33%
2004-09-28 0 0.860 0.850 0.860 0.840 0.860 1,515,000 1,290,400 0.8517 2.601 2.571 2.601 2.540 2.601 500,955 2.5759 1.18%
2004-09-27 0 0.850 0.840 0.850 0.840 0.850 520,000 437,550 0.8414 2.571 2.540 2.571 2.540 2.571 171,945 2.5447 0.00%
2004-09-24 0 0.850 0.840 0.850 0.830 0.860 3,105,000 2,607,300 0.8397 2.571 2.540 2.571 2.510 2.601 1,026,710 2.5395 -1.16%
2004-09-23 0 0.860 0.840 0.860 0.850 0.860 2,220,000 1,898,200 0.8550 2.601 2.540 2.601 2.571 2.601 734,073 2.5858 0.00%
2004-09-22 0 0.860 0.860 0.870 0.860 0.880 1,365,000 1,186,200 0.8690 2.601 2.601 2.631 2.601 2.661 451,356 2.6281 -2.27%
2004-09-21 0 0.880 0.870 0.880 0.870 0.880 1,850,000 1,618,400 0.8748 2.661 2.631 2.661 2.631 2.661 611,728 2.6456 0.00%
2004-09-20 0 0.880 0.870 0.880 0.850 0.880 4,470,000 3,872,650 0.8664 2.661 2.631 2.661 2.571 2.661 1,478,066 2.6201 2.33%
2004-09-17 0 0.860 0.850 0.860 0.850 0.880 3,840,000 3,300,100 0.8594 2.601 2.571 2.601 2.571 2.661 1,269,748 2.5990 1.18%
2004-09-16 0 0.850 0.840 0.850 0.820 0.850 2,850,000 2,388,250 0.8380 2.571 2.540 2.571 2.480 2.571 942,391 2.5342 3.66%
2004-09-15 0 0.820 0.820 0.830 0.820 0.840 415,000 342,750 0.8259 2.480 2.480 2.510 2.480 2.540 137,225 2.4977 -1.20%
2004-09-14 0 0.830 0.830 0.840 0.830 0.840 960,000 803,300 0.8368 2.510 2.510 2.540 2.510 2.540 317,437 2.5306 0.00%
2004-09-13 0 0.830 0.820 0.830 0.820 0.850 945,000 786,150 0.8319 2.510 2.480 2.510 2.480 2.571 312,477 2.5159 -1.19%
2004-09-10 0 0.840 0.830 0.840 0.820 0.850 580,000 484,200 0.8348 2.540 2.510 2.540 2.480 2.571 191,785 2.5247 0.00%
2004-09-09 0 0.840 0.830 0.840 0.830 0.850 1,380,000 1,155,050 0.8370 2.540 2.510 2.540 2.510 2.571 456,316 2.5313 0.00%
2004-09-08 0 0.840 0.830 0.840 0.770 0.840 12,450,000 10,314,200 0.8284 2.540 2.510 2.540 2.329 2.540 4,116,761 2.5054 0.00%
2004-09-07 0 0.840 0.830 0.840 0.830 0.850 2,045,000 1,717,700 0.8400 2.540 2.510 2.540 2.510 2.571 676,207 2.5402 0.00%
2004-09-06 0 0.840 0.830 0.840 0.830 0.850 2,320,000 1,949,650 0.8404 2.540 2.510 2.540 2.510 2.571 767,139 2.5415 0.00%
2004-09-03 0 0.840 0.830 0.840 0.840 0.850 3,640,000 3,066,550 0.8425 2.540 2.510 2.540 2.540 2.571 1,203,615 2.5478 0.00%
2004-09-02 0 0.840 0.840 0.850 0.840 0.860 1,800,000 1,532,200 0.8512 2.540 2.540 2.571 2.540 2.601 595,194 2.5743 -1.18%
2004-09-01 0 0.850 0.840 0.850 0.830 0.860 4,790,000 4,056,000 0.8468 2.571 2.540 2.571 2.510 2.601 1,583,878 2.5608 0.00%
2004-08-31 0 0.850 0.840 0.850 0.840 0.860 3,745,000 3,182,900 0.8499 2.571 2.540 2.571 2.540 2.601 1,238,335 2.5703 1.19%
2004-08-30 0 0.840 0.830 0.840 0.830 0.850 5,015,000 4,228,300 0.8431 2.540 2.510 2.540 2.510 2.571 1,658,278 2.5498 0.00%
2004-08-27 0 0.840 0.830 0.840 0.840 0.860 3,605,000 3,036,400 0.8423 2.540 2.510 2.540 2.540 2.601 1,192,042 2.5472 -1.18%
2004-08-26 0 0.850 0.840 0.850 0.840 0.870 6,815,000 5,828,750 0.8553 2.571 2.540 2.571 2.540 2.631 2,253,472 2.5866 1.19%
2004-08-25 0 0.840 0.840 0.850 0.810 0.870 19,525,000 16,361,800 0.8380 2.540 2.540 2.571 2.450 2.631 6,456,206 2.5343 3.70%
2004-08-24 0 0.810 0.810 0.820 0.810 0.830 2,435,000 1,978,000 0.8123 2.450 2.450 2.480 2.450 2.510 805,166 2.4566 0.00%
2004-08-23 0 0.810 0.810 0.820 0.810 0.830 1,945,000 1,596,100 0.8206 2.450 2.450 2.480 2.450 2.510 643,141 2.4817 0.00%
2004-08-20 0 0.810 0.810 0.820 0.810 0.820 3,095,000 2,529,200 0.8172 2.450 2.450 2.480 2.450 2.480 1,023,404 2.4714 1.25%
2004-08-19 0 0.800 0.800 0.820 0.800 0.820 5,825,000 4,718,450 0.8100 2.419 2.419 2.480 2.419 2.480 1,926,115 2.4497 -1.23%
2004-08-18 0 0.810 0.800 0.820 0.810 0.820 695,000 564,600 0.8124 2.450 2.419 2.480 2.450 2.480 229,811 2.4568 0.00%
2004-08-17 0 0.810 0.810 0.820 0.810 0.820 1,315,000 1,067,900 0.8121 2.450 2.450 2.480 2.450 2.480 434,823 2.4559 -1.22%
2004-08-16 0 0.820 0.810 0.820 0.810 0.830 3,240,000 2,655,650 0.8196 2.480 2.450 2.480 2.450 2.510 1,071,350 2.4788 1.23%
2004-08-13 0 0.810 0.810 0.820 0.810 0.820 4,020,000 3,270,550 0.8136 2.450 2.450 2.480 2.450 2.480 1,329,267 2.4604 0.00%
2004-08-12 0 0.810 0.810 0.820 0.800 0.820 4,805,000 3,914,350 0.8146 2.450 2.450 2.480 2.419 2.480 1,588,838 2.4637 1.25%
2004-08-11 0 0.800 0.800 0.810 0.800 0.820 865,000 701,750 0.8113 2.419 2.419 2.450 2.419 2.480 286,024 2.4535 -1.23%
2004-08-10 0 0.810 0.810 0.820 0.800 0.830 3,085,000 2,508,000 0.8130 2.450 2.450 2.480 2.419 2.510 1,020,097 2.4586 -1.22%
2004-08-09 0 0.820 0.820 0.830 0.820 0.860 6,810,000 5,740,900 0.8430 2.480 2.480 2.510 2.480 2.601 2,251,819 2.5495 -4.65%
2004-08-06 0 0.860 0.850 0.870 0.830 0.860 4,135,000 3,520,750 0.8515 2.601 2.571 2.631 2.510 2.601 1,367,294 2.5750 0.00%
2004-08-05 0 0.860 0.850 0.870 0.850 0.910 26,225,000 23,285,650 0.8879 2.601 2.571 2.631 2.571 2.752 8,671,651 2.6853 -1.15%
2004-08-04 0 0.870 0.860 0.870 0.800 0.870 15,870,000 13,370,250 0.8425 2.631 2.601 2.631 2.419 2.631 5,247,630 2.5479 6.10%
2004-08-03 0 0.820 0.820 0.830 0.820 0.830 3,070,000 2,522,650 0.8217 2.480 2.480 2.510 2.480 2.510 1,015,137 2.4850 1.23%
2004-08-02 0 0.810 0.810 0.820 0.810 0.840 2,970,000 2,447,750 0.8242 2.450 2.450 2.480 2.450 2.540 982,071 2.4924 -1.22%
2004-07-30 0 0.820 0.810 0.820 0.800 0.820 515,000 417,800 0.8113 2.480 2.450 2.480 2.419 2.480 170,292 2.4534 3.80%
2004-07-29 0 0.790 0.790 0.800 0.790 0.800 350,000 279,700 0.7991 2.389 2.389 2.419 2.389 2.419 115,732 2.4168 -1.25%
2004-07-28 0 0.800 0.790 0.800 0.800 0.800 480,000 384,000 0.8000 2.419 2.389 2.419 2.419 2.419 158,718 2.4194 1.27%
2004-07-27 0 0.790 0.790 0.800 0.790 0.810 825,000 653,200 0.7918 2.389 2.389 2.419 2.389 2.450 272,797 2.3945 -1.25%
2004-07-26 0 0.800 0.790 0.810 0.790 0.800 640,000 509,250 0.7957 2.419 2.389 2.450 2.389 2.419 211,625 2.4064 0.00%
2004-07-23 0 0.800 0.800 0.810 0.800 0.810 440,000 352,050 0.8001 2.419 2.419 2.450 2.419 2.450 145,492 2.4197 1.27%
2004-07-22 0 0.790 0.790 0.810 0.790 0.810 1,165,000 931,600 0.7997 2.389 2.389 2.450 2.389 2.450 385,223 2.4183 -2.47%
2004-07-21 0 0.810 0.800 0.810 0.800 0.870 4,740,000 3,892,200 0.8211 2.450 2.419 2.450 2.419 2.631 1,567,345 2.4833 3.85%
2004-07-20 0 0.780 0.780 0.800 0.780 0.830 2,445,000 1,954,850 0.7995 2.359 2.359 2.419 2.359 2.510 808,472 2.4180 -6.02%
2004-07-19 0 0.830 0.830 0.840 0.790 0.830 4,365,000 3,606,100 0.8261 2.510 2.510 2.540 2.389 2.510 1,443,346 2.4984 5.06%
2004-07-16 0 0.790 0.780 0.790 0.760 0.800 1,185,000 927,600 0.7828 2.389 2.359 2.389 2.298 2.419 391,836 2.3673 -1.25%
2004-07-15 0 0.800 0.800 0.810 0.800 0.840 405,000 326,100 0.8052 2.419 2.419 2.450 2.419 2.540 133,919 2.4351 -1.23%
2004-07-14 0 0.810 0.800 0.810 0.780 0.850 4,540,000 3,690,650 0.8129 2.450 2.419 2.450 2.359 2.571 1,501,212 2.4584 -7.95%
2004-07-13 0 0.880 0.860 0.880 0.850 0.880 1,875,000 1,629,200 0.8689 2.661 2.601 2.661 2.571 2.661 619,994 2.6278 -2.22%
2004-07-12 0 0.900 0.890 0.920 0.890 0.930 1,245,000 1,126,900 0.9051 2.722 2.692 2.782 2.692 2.813 411,676 2.7373 -2.17%
2004-07-09 0 0.920 0.910 0.920 0.900 0.920 215,000 195,700 0.9102 2.782 2.752 2.782 2.722 2.782 71,093 2.7527 0.00%
2004-07-08 0 0.920 0.900 0.920 0.900 0.930 1,050,000 960,300 0.9146 2.782 2.722 2.782 2.722 2.813 347,197 2.7659 -1.08%
2004-07-07 0 0.930 0.910 0.930 0.910 0.930 1,475,000 1,356,950 0.9200 2.813 2.752 2.813 2.752 2.813 487,729 2.7822 0.00%
2004-07-06 0 0.930 0.920 0.930 0.920 0.950 1,445,000 1,349,600 0.9340 2.813 2.782 2.813 2.782 2.873 477,809 2.8246 -1.06%
2004-07-05 0 0.940 0.930 0.940 0.910 0.960 18,620,000 16,721,078 0.8980 2.843 2.813 2.843 2.752 2.903 6,156,955 2.7158 4.44%
2004-07-02 0 0.900 0.890 0.910 0.880 0.910 2,290,000 2,048,100 0.8944 2.722 2.692 2.752 2.661 2.752 757,219 2.7048 1.12%
2004-06-30 0 0.890 0.870 0.890 0.860 0.890 1,561,000 1,365,780 0.8749 2.692 2.631 2.692 2.601 2.692 516,166 2.6460 3.49%
2004-06-29 0 0.860 0.850 0.880 0.860 0.910 1,185,000 1,036,600 0.8748 2.601 2.571 2.661 2.601 2.752 391,836 2.6455 -3.37%
2004-06-28 1 - - - - - 0 0 - 2.692 - - - - 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 2.692 2.631 2.692 2.661 2.752 588,581 2.6788 -1.11%
2004-06-24 0 0.900 0.890 0.900 0.900 0.930 11,225,000 10,111,500 0.9008 2.722 2.692 2.722 2.722 2.813 3,711,698 2.7242 -1.10%
2004-06-23 0 0.910 0.890 0.910 0.900 0.920 4,105,000 3,714,900 0.9050 2.752 2.692 2.752 2.722 2.782 1,357,374 2.7368 3.41%
2004-06-21 0 0.880 0.870 0.890 0.830 0.880 1,025,000 884,900 0.8633 2.661 2.631 2.692 2.510 2.661 338,930 2.6109 3.53%
2004-06-18 0 0.850 0.830 0.850 0.810 0.860 1,135,000 947,550 0.8348 2.571 2.510 2.571 2.450 2.601 375,303 2.5248 0.00%
2004-06-17 0 0.850 0.820 0.850 0.820 0.900 1,640,000 1,401,300 0.8545 2.571 2.480 2.571 2.480 2.722 542,288 2.5841 -5.56%
2004-06-16 0 0.900 0.860 0.900 0.850 0.900 2,205,000 1,938,650 0.8792 2.722 2.601 2.722 2.571 2.722 729,113 2.6589 2.27%
2004-06-15 0 0.880 0.820 0.880 0.820 0.890 955,000 815,550 0.8540 2.661 2.480 2.661 2.480 2.692 315,784 2.5826 0.00%
2004-06-14 0 0.880 0.860 0.880 0.860 0.900 1,520,000 1,336,150 0.8790 2.661 2.601 2.661 2.601 2.722 502,609 2.6584 1.15%
2004-06-11 0 0.870 0.860 0.870 0.850 0.910 1,350,000 1,175,600 0.8708 2.631 2.601 2.631 2.571 2.752 446,396 2.6335 -1.14%
2004-06-10 0 0.880 0.870 0.880 0.880 0.930 765,000 678,700 0.8872 2.661 2.631 2.661 2.661 2.813 252,958 2.6831 0.00%
2004-06-09 0 0.880 0.870 0.890 0.870 0.950 1,795,000 1,600,150 0.8914 2.661 2.631 2.692 2.631 2.873 593,541 2.6959 1.15%
2004-06-08 0 0.870 0.860 0.870 0.860 0.950 2,775,000 2,469,200 0.8898 2.631 2.601 2.631 2.601 2.873 917,591 2.6910 -7.45%
2004-06-07 0 0.940 0.910 0.940 0.920 0.960 1,505,000 1,410,200 0.9370 2.843 2.752 2.843 2.782 2.903 497,649 2.8337 -1.05%
2004-06-04 0 0.950 0.940 0.950 0.950 0.980 1,560,000 1,490,200 0.9553 2.873 2.843 2.873 2.873 2.964 515,835 2.8889 -3.06%
2004-06-03 0 0.980 0.970 0.990 0.970 1.000 855,000 843,300 0.9863 2.964 2.933 2.994 2.933 3.024 282,717 2.9828 -2.97%
2004-06-02 0 1.010 0.990 1.010 1.000 1.010 250,000 250,600 1.0024 3.054 2.994 3.054 3.024 3.054 82,666 3.0315 1.00%
2004-06-01 0 1.000 0.990 1.000 1.000 1.020 425,000 425,200 1.0005 3.024 2.994 3.024 3.024 3.085 140,532 3.0256 0.00%
2004-05-31 0 1.000 0.990 1.000 1.000 1.010 720,000 723,500 1.0049 3.024 2.994 3.024 3.024 3.054 238,078 3.0389 1.01%
2004-05-28 0 0.990 0.980 1.000 0.980 1.010 3,405,000 3,393,130 0.9965 2.994 2.964 3.024 2.964 3.054 1,125,909 3.0137 -1.98%
2004-05-27 0 1.010 0.990 1.010 0.990 1.020 1,370,000 1,372,150 1.0016 3.054 2.994 3.054 2.994 3.085 453,009 3.0290 3.06%
2004-05-25 0 0.980 0.980 0.990 0.980 1.010 1,215,000 1,210,050 0.9959 2.964 2.964 2.994 2.964 3.054 401,756 3.0119 -2.97%
2004-05-24 0 1.010 1.000 1.010 1.000 1.050 675,000 684,900 1.0147 3.054 3.024 3.054 3.024 3.175 223,198 3.0686 -0.98%
2004-05-21 0 1.020 1.000 1.020 1.000 1.020 1,575,000 1,585,250 1.0065 3.085 3.024 3.085 3.024 3.085 520,795 3.0439 2.00%
2004-05-20 0 1.000 1.000 1.010 0.970 1.010 320,000 318,650 0.9958 3.024 3.024 3.054 2.933 3.054 105,812 3.0115 0.00%
2004-05-19 0 1.000 0.990 1.000 0.980 1.000 1,055,000 1,047,350 0.9927 3.024 2.994 3.024 2.964 3.024 348,850 3.0023 2.04%
2004-05-18 0 0.980 0.980 0.990 0.970 0.990 680,000 665,350 0.9785 2.964 2.964 2.994 2.933 2.994 224,851 2.9591 1.03%
2004-05-17 0 0.970 0.960 0.970 0.920 1.010 725,000 699,900 0.9654 2.933 2.903 2.933 2.782 3.054 239,731 2.9195 -3.00%
2004-05-14 0 1.000 0.990 1.000 0.950 1.040 825,000 830,500 1.0067 3.024 2.994 3.024 2.873 3.145 272,797 3.0444 -2.91%
2004-05-13 0 1.030 1.000 1.040 1.010 1.050 955,000 982,050 1.0283 3.115 3.024 3.145 3.054 3.175 315,784 3.1099 -0.96%
2004-05-12 0 1.040 1.020 1.040 1.030 1.050 690,000 719,000 1.0420 3.145 3.085 3.145 3.115 3.175 228,158 3.1513 0.97%
2004-05-11 0 1.030 1.000 1.040 1.000 1.030 1,195,000 1,209,750 1.0123 3.115 3.024 3.145 3.024 3.115 395,143 3.0616 3.00%
2004-05-10 0 1.000 0.960 1.000 0.960 1.050 2,585,000 2,539,450 0.9824 3.024 2.903 3.024 2.903 3.175 854,765 2.9709 -1.96%
2004-05-07 0 1.020 1.020 1.030 1.000 1.030 880,000 899,350 1.0220 3.085 3.085 3.115 3.024 3.115 290,984 3.0907 0.99%
2004-05-06 0 1.010 1.000 1.010 0.980 1.010 445,000 445,250 1.0006 3.054 3.024 3.054 2.964 3.054 147,145 3.0259 3.06%
2004-05-05 0 0.980 0.970 0.980 0.960 0.980 115,000 111,300 0.9678 2.964 2.933 2.964 2.903 2.964 38,026 2.9269 -2.00%
2004-05-04 0 1.000 0.970 1.000 0.960 1.000 295,000 291,050 0.9866 3.024 2.933 3.024 2.903 3.024 97,546 2.9837 0.00%
2004-05-03 0 1.000 0.940 1.000 1.000 1.000 30,000 29,000 0.9667 3.024 2.843 3.024 3.024 3.024 9,920 2.9234 0.00%
2004-04-30 0 1.000 0.960 1.000 0.970 1.010 320,000 317,300 0.9916 3.024 2.903 3.024 2.933 3.054 105,812 2.9987 -1.96%
2004-04-29 0 1.020 0.990 1.020 0.950 1.020 835,000 827,800 0.9914 3.085 2.994 3.085 2.873 3.085 276,104 2.9981 0.99%
2004-04-28 0 1.010 1.010 1.020 0.990 1.010 745,000 746,500 1.0020 3.054 3.054 3.085 2.994 3.054 246,344 3.0303 1.00%
2004-04-27 0 1.000 0.990 1.000 0.980 1.000 375,000 372,300 0.9928 3.024 2.994 3.024 2.964 3.024 123,999 3.0024 4.17%
2004-04-26 0 0.960 0.960 0.980 0.960 1.010 395,000 391,400 0.9909 2.903 2.903 2.964 2.903 3.054 130,612 2.9967 -4.95%
2004-04-23 0 1.010 1.000 1.020 0.980 1.030 1,615,000 1,616,400 1.0009 3.054 3.024 3.085 2.964 3.115 534,022 3.0268 2.02%
2004-04-22 0 0.990 0.990 1.010 0.940 1.010 995,000 956,300 0.9611 2.994 2.994 3.054 2.843 3.054 329,010 2.9066 -1.00%
2004-04-21 0 1.000 0.970 1.000 0.970 1.050 960,000 968,500 1.0089 3.024 2.933 3.024 2.933 3.175 317,437 3.0510 -4.76%
2004-04-20 0 1.050 1.030 1.050 1.030 1.090 1,689,000 1,782,350 1.0553 3.175 3.115 3.175 3.115 3.296 558,491 3.1914 -2.78%
2004-04-19 0 1.080 1.070 1.080 1.070 1.090 1,680,000 1,803,500 1.0735 3.266 3.236 3.266 3.236 3.296 555,515 3.2465 0.93%
2004-04-16 0 1.070 1.060 1.070 1.060 1.080 620,000 663,550 1.0702 3.236 3.206 3.236 3.206 3.266 205,011 3.2366 0.94%
2004-04-15 0 1.060 1.050 1.070 1.060 1.100 1,530,000 1,656,100 1.0824 3.206 3.175 3.236 3.206 3.327 505,915 3.2735 -0.93%
2004-04-14 0 1.070 1.060 1.070 1.050 1.070 1,255,000 1,329,500 1.0594 3.236 3.206 3.236 3.175 3.236 414,983 3.2037 2.88%
2004-04-13 0 1.040 1.040 1.050 1.040 1.060 645,000 675,250 1.0469 3.145 3.145 3.175 3.145 3.206 213,278 3.1661 1.13%
2004-04-08 0 1.050 1.050 1.060 1.050 1.070 530,000 557,600 1.0521 3.110 3.110 3.140 3.110 3.169 178,930 3.1163 -0.94%
2004-04-07 0 1.060 1.060 1.070 1.050 1.060 160,000 169,200 1.0575 3.140 3.140 3.169 3.110 3.140 54,017 3.1324 0.00%
2004-04-06 0 1.060 1.040 1.070 1.040 1.060 1,870,000 1,969,400 1.0532 3.140 3.081 3.169 3.081 3.140 631,320 3.1195 0.95%
2004-04-02 0 1.050 1.030 1.050 1.040 1.090 825,000 865,700 1.0493 3.110 3.051 3.110 3.081 3.229 278,523 3.1082 -2.78%
2004-04-01 0 1.080 1.070 1.080 1.040 1.080 1,830,000 1,923,550 1.0511 3.199 3.169 3.199 3.081 3.199 617,815 3.1135 2.86%
2004-03-31 0 1.050 1.050 1.070 1.050 1.090 975,000 1,031,450 1.0579 3.110 3.110 3.169 3.110 3.229 329,164 3.1335 -2.78%
2004-03-30 0 1.080 1.070 1.090 1.070 1.100 1,495,000 1,617,250 1.0818 3.199 3.169 3.229 3.169 3.258 504,718 3.2043 -1.82%
2004-03-29 0 1.100 1.080 1.100 1.060 1.100 3,040,000 3,301,750 1.0861 3.258 3.199 3.258 3.140 3.258 1,026,316 3.2171 0.92%
2004-03-26 0 1.090 1.090 1.100 1.080 1.130 3,430,000 3,766,100 1.0980 3.229 3.229 3.258 3.199 3.347 1,157,982 3.2523 -3.54%
2004-03-25 0 1.130 1.100 1.130 1.090 1.130 2,805,000 3,122,700 1.1133 3.347 3.258 3.347 3.229 3.347 946,979 3.2975 0.00%
2004-03-24 0 1.130 1.100 1.130 1.090 1.140 3,835,000 4,269,350 1.1133 3.347 3.258 3.347 3.229 3.377 1,294,712 3.2975 3.67%
2004-03-23 0 1.090 1.090 1.100 1.040 1.230 7,770,000 8,733,000 1.1239 3.229 3.229 3.258 3.081 3.643 2,623,184 3.3292 3.81%
2004-03-22 0 1.050 1.040 1.050 1.040 1.060 1,160,000 1,212,500 1.0453 3.110 3.081 3.110 3.081 3.140 391,621 3.0961 0.96%
2004-03-19 0 1.040 1.040 1.050 1.030 1.050 760,000 791,250 1.0411 3.081 3.081 3.110 3.051 3.110 256,579 3.0838 0.00%
2004-03-18 0 1.040 1.040 1.050 1.040 1.070 825,001 866,551 1.0504 3.081 3.081 3.110 3.081 3.169 278,524 3.1112 -1.89%
2004-03-17 0 1.060 1.050 1.060 1.050 1.070 1,180,000 1,255,250 1.0638 3.140 3.110 3.140 3.110 3.169 398,373 3.1509 0.95%
2004-03-16 0 1.050 1.040 1.050 1.030 1.060 555,000 579,700 1.0445 3.110 3.081 3.110 3.051 3.140 187,370 3.0939 0.96%
2004-03-15 0 1.040 1.040 1.050 1.040 1.070 1,985,000 2,108,000 1.0620 3.081 3.081 3.110 3.081 3.169 670,144 3.1456 0.00%
2004-03-12 0 1.040 1.020 1.040 0.960 1.040 2,905,000 2,892,250 0.9956 3.081 3.021 3.081 2.844 3.081 980,740 2.9490 1.96%
2004-03-11 0 1.020 1.010 1.020 1.000 1.060 2,045,000 2,100,400 1.0271 3.021 2.992 3.021 2.962 3.140 690,400 3.0423 -3.77%
2004-03-10 0 1.060 1.050 1.070 1.050 1.090 1,290,000 1,362,350 1.0561 3.140 3.110 3.169 3.110 3.229 435,509 3.1282 -0.93%
2004-03-09 0 1.070 1.060 1.080 1.060 1.120 2,240,000 2,449,300 1.0934 3.169 3.140 3.199 3.140 3.317 756,233 3.2388 -4.46%
2004-03-08 0 1.120 1.110 1.120 1.100 1.140 1,345,000 1,497,500 1.1134 3.317 3.288 3.317 3.258 3.377 454,077 3.2979 0.90%
2004-03-05 0 1.110 1.110 1.120 1.080 1.120 1,380,000 1,522,700 1.1034 3.288 3.288 3.317 3.199 3.317 465,894 3.2683 0.00%
2004-03-04 0 1.110 1.090 1.110 1.070 1.110 1,470,000 1,595,550 1.0854 3.288 3.229 3.288 3.169 3.288 496,278 3.2150 3.74%
2004-03-03 0 1.070 1.050 1.070 1.050 1.070 950,000 1,004,350 1.0572 3.169 3.110 3.169 3.110 3.169 320,724 3.1315 1.90%
2004-03-02 0 1.050 1.050 1.060 1.050 1.100 5,060,000 5,410,300 1.0692 3.110 3.110 3.140 3.110 3.258 1,708,277 3.1671 -1.87%
2004-03-01 0 1.070 1.060 1.070 1.040 1.180 16,605,000 18,178,250 1.0947 3.169 3.140 3.169 3.081 3.495 5,605,915 3.2427 -6.96%
2004-02-27 0 1.150 1.150 1.160 1.150 1.180 2,145,000 2,497,000 1.1641 3.406 3.406 3.436 3.406 3.495 724,161 3.4481 -0.86%
2004-02-26 0 1.160 1.150 1.160 1.140 1.190 4,560,000 5,304,300 1.1632 3.436 3.406 3.436 3.377 3.525 1,539,475 3.4455 0.87%
2004-02-25 0 1.150 1.150 1.160 1.150 1.290 25,545,000 31,031,500 1.2148 3.406 3.406 3.436 3.406 3.821 8,624,096 3.5982 -6.50%
2004-02-24 0 1.230 1.210 1.230 1.100 1.290 18,999,000 22,862,190 1.2033 3.643 3.584 3.643 3.258 3.821 6,414,140 3.5643 12.84%
2004-02-23 0 1.090 1.080 1.100 1.070 1.100 8,850,000 9,588,950 1.0835 3.229 3.199 3.258 3.169 3.258 2,987,796 3.2094 0.93%
2004-02-20 0 1.080 1.060 1.080 1.010 1.080 9,395,000 9,858,450 1.0493 3.199 3.140 3.199 2.992 3.199 3,171,790 3.1082 2.86%
2004-02-19 0 1.050 1.050 1.070 1.050 1.090 4,880,000 5,209,100 1.0674 3.110 3.110 3.169 3.110 3.229 1,647,508 3.1618 0.00%
2004-02-18 0 1.050 1.050 1.060 1.040 1.120 19,545,000 21,020,700 1.0755 3.110 3.110 3.140 3.081 3.317 6,598,471 3.1857 -4.55%
2004-02-17 0 1.100 1.090 1.110 1.070 1.130 17,845,000 19,459,200 1.0905 3.258 3.229 3.288 3.169 3.347 6,024,545 3.2300 4.76%
2004-02-16 0 1.050 1.040 1.050 0.950 1.070 21,745,000 21,912,500 1.0077 3.110 3.081 3.110 2.814 3.169 7,341,200 2.9849 14.13%
2004-02-13 1 - - - - - 0 0 - 2.725 - - - - 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 2.725 2.666 2.695 2.636 2.755 8,557,588 2.7034 5.75%
2004-02-11 0 0.870 0.870 0.880 0.850 0.940 18,505,000 16,579,950 0.8960 2.577 2.577 2.607 2.518 2.784 6,247,363 2.6539 2.35%
2004-02-10 0 0.850 0.840 0.850 0.810 0.860 17,132,000 14,484,050 0.8454 2.518 2.488 2.518 2.399 2.547 5,783,833 2.5042 6.25%
2004-02-09 0 0.800 0.780 0.800 0.780 0.820 3,995,000 3,221,400 0.8064 2.370 2.310 2.370 2.310 2.429 1,348,728 2.3885 0.00%
2004-02-06 0 0.800 0.780 0.800 0.780 0.800 480,000 375,600 0.7825 2.370 2.310 2.370 2.310 2.370 162,050 2.3178 2.56%
2004-02-05 0 0.780 0.770 0.790 0.780 0.810 3,135,000 2,505,250 0.7991 2.310 2.281 2.340 2.310 2.399 1,058,389 2.3670 -2.50%
2004-02-04 0 0.800 0.790 0.800 0.800 0.810 765,000 612,300 0.8004 2.370 2.340 2.370 2.370 2.399 258,267 2.3708 -1.23%
2004-02-03 0 0.810 0.790 0.810 0.780 0.810 1,705,000 1,357,300 0.7961 2.399 2.340 2.399 2.310 2.399 575,615 2.3580 1.25%
2004-02-02 0 0.800 0.780 0.810 0.790 0.830 7,715,000 6,172,000 0.8000 2.370 2.310 2.399 2.340 2.459 2,604,615 2.3696 -4.76%
2004-01-30 0 0.840 0.800 0.840 0.790 0.860 6,030,000 4,921,350 0.8161 2.488 2.370 2.488 2.340 2.547 2,035,753 2.4175 3.70%
2004-01-29 0 0.810 0.790 0.810 0.780 0.810 2,260,000 1,769,100 0.7828 2.399 2.340 2.399 2.310 2.399 762,985 2.3187 0.00%
2004-01-28 0 0.810 0.780 0.810 0.780 0.810 1,610,000 1,268,750 0.7880 2.399 2.310 2.399 2.310 2.399 543,543 2.3342 0.00%
2004-01-27 0 0.810 0.800 0.810 0.800 0.830 360,000 293,600 0.8156 2.399 2.370 2.399 2.370 2.459 121,537 2.4157 -1.22%
2004-01-26 0 0.820 0.800 0.840 0.790 0.860 4,115,000 3,340,500 0.8118 2.429 2.370 2.488 2.340 2.547 1,389,241 2.4046 0.00%
2004-01-21 0 0.820 0.810 0.880 0.790 0.860 2,420,000 1,951,300 0.8063 2.429 2.399 2.607 2.340 2.547 817,002 2.3884 2.50%
2004-01-20 0 0.800 0.790 0.800 0.780 0.800 3,755,000 2,964,350 0.7894 2.370 2.340 2.370 2.310 2.370 1,267,703 2.3384 1.27%
2004-01-19 0 0.790 0.790 0.800 0.790 0.790 1,380,000 1,090,600 0.7903 2.340 2.340 2.370 2.340 2.340 465,894 2.3409 0.00%
2004-01-16 0 0.790 0.780 0.790 0.790 0.810 4,235,000 3,368,600 0.7954 2.340 2.310 2.340 2.340 2.399 1,429,753 2.3561 -2.47%
2004-01-15 0 0.810 0.800 0.810 0.800 0.820 3,615,000 2,889,875 0.7994 2.399 2.370 2.399 2.370 2.429 1,220,439 2.3679 1.25%
2004-01-14 0 0.800 0.790 0.800 0.790 0.800 2,885,000 2,294,750 0.7954 2.370 2.340 2.370 2.340 2.370 973,988 2.3560 0.00%
2004-01-13 0 0.800 0.790 0.800 0.790 0.800 2,410,000 1,914,400 0.7944 2.370 2.340 2.370 2.340 2.370 813,626 2.3529 0.00%
2004-01-12 0 0.800 0.790 0.800 0.790 0.800 2,325,000 1,859,700 0.7999 2.370 2.340 2.370 2.340 2.370 784,929 2.3693 0.00%
2004-01-09 0 0.800 0.790 0.810 0.800 0.810 1,975,000 1,580,600 0.8003 2.370 2.340 2.399 2.370 2.399 666,768 2.3705 -1.23%
2004-01-08 0 0.810 0.790 0.810 0.790 0.830 420,000 338,650 0.8063 2.399 2.340 2.399 2.340 2.459 141,794 2.3883 -1.22%
2004-01-07 0 0.820 0.810 0.820 0.780 0.830 1,755,000 1,420,350 0.8093 2.429 2.399 2.429 2.310 2.459 592,495 2.3972 0.00%
2004-01-06 0 0.820 0.780 0.820 0.790 0.830 490,000 394,400 0.8049 2.429 2.310 2.429 2.340 2.459 165,426 2.3841 1.23%
2004-01-05 0 0.810 0.800 0.810 0.800 0.850 1,495,000 1,215,700 0.8132 2.399 2.370 2.399 2.370 2.518 504,718 2.4087 -2.41%
2004-01-02 0 0.830 0.800 0.830 0.790 0.840 3,930,000 3,164,900 0.8053 2.459 2.370 2.459 2.340 2.488 1,326,784 2.3854 1.22%
2003-12-31 0 0.820 0.790 0.820 0.790 0.820 830,000 661,600 0.7971 2.429 2.340 2.429 2.340 2.429 280,211 2.3611 2.50%
2003-12-30 0 0.800 0.780 0.800 0.780 0.800 1,090,000 863,400 0.7921 2.370 2.310 2.370 2.310 2.370 367,988 2.3463 0.00%
2003-12-29 0 0.800 0.780 0.800 0.770 0.810 1,795,000 1,424,100 0.7934 2.370 2.310 2.370 2.281 2.399 605,999 2.3500 1.27%
2003-12-24 0 0.790 0.780 0.790 0.790 0.790 420,000 331,800 0.7900 2.340 2.310 2.340 2.340 2.340 141,794 2.3400 1.28%
2003-12-23 0 0.780 0.770 0.780 0.770 0.790 960,000 746,950 0.7781 2.310 2.281 2.310 2.281 2.340 324,100 2.3047 1.30%
2003-12-22 0 0.770 0.770 0.790 0.770 0.790 660,000 516,900 0.7832 2.281 2.281 2.340 2.281 2.340 222,819 2.3198 -1.28%
2003-12-19 0 0.780 0.770 0.780 0.770 0.800 925,000 717,800 0.7760 2.310 2.281 2.310 2.281 2.370 312,284 2.2986 2.63%
2003-12-18 0 0.760 0.760 0.780 0.750 0.780 780,000 599,200 0.7682 2.251 2.251 2.310 2.222 2.310 263,331 2.2755 0.00%
2003-12-17 0 0.760 0.750 0.770 0.750 0.770 220,000 167,450 0.7611 2.251 2.222 2.281 2.222 2.281 74,273 2.2545 -5.00%
2003-12-16 0 0.800 0.790 0.800 0.770 0.800 845,000 663,050 0.7847 2.370 2.340 2.370 2.281 2.370 285,275 2.3242 0.00%
2003-12-15 0 0.800 0.750 0.810 0.800 0.830 155,000 127,750 0.8242 2.370 2.222 2.399 2.370 2.459 52,329 2.4413 2.56%
2003-12-12 0 0.780 0.750 0.770 0.750 0.780 1,460,000 1,120,500 0.7675 2.310 2.222 2.281 2.222 2.310 492,902 2.2733 4.00%
2003-12-11 0 0.750 0.760 0.770 0.750 0.790 1,530,000 1,153,600 0.7540 2.222 2.251 2.281 2.222 2.340 516,534 2.2333 -2.60%
2003-12-10 0 0.770 0.760 0.780 0.760 0.810 2,450,000 1,925,100 0.7858 2.281 2.251 2.310 2.251 2.399 827,130 2.3274 -2.53%
2003-12-09 0 0.790 0.760 0.790 0.760 0.810 1,250,000 975,700 0.7806 2.340 2.251 2.340 2.251 2.399 422,005 2.3121 3.95%
2003-12-08 0 0.760 0.750 0.790 0.760 0.810 11,100,000 8,061,100 0.7262 2.251 2.222 2.340 2.251 2.399 3,747,405 2.1511 -5.00%
2003-12-05 0 0.800 0.780 0.810 0.790 0.840 2,570,000 2,074,900 0.8074 2.370 2.310 2.399 2.340 2.488 867,642 2.3914 -2.44%
2003-12-04 0 0.820 0.790 0.820 0.790 0.850 6,060,000 4,963,400 0.8190 2.429 2.340 2.429 2.340 2.518 2,045,881 2.4260 0.00%
2003-12-03 0 0.820 0.790 0.820 0.760 0.820 25,010,000 18,236,600 0.7292 2.429 2.340 2.429 2.251 2.429 8,443,478 2.1598 1.23%
2003-12-02 0 0.810 0.800 0.820 0.750 0.810 2,060,000 1,597,100 0.7753 2.399 2.370 2.429 2.222 2.399 695,464 2.2965 2.53%
2003-12-01 0 0.790 0.780 0.800 0.760 0.880 3,610,000 2,929,900 0.8116 2.340 2.310 2.370 2.251 2.607 1,218,751 2.4040 -2.47%
2003-11-28 0 8.100 7.850 8.100 7.750 8.450 523,000 4,273,600 8.1713 2.399 2.325 2.399 2.296 2.503 1,765,669 2.4204 1.25%
2003-11-27 0 8.000 7.950 8.050 7.700 8.300 626,900 5,051,785 8.0584 2.370 2.355 2.384 2.281 2.459 2,116,440 2.3869 -3.61%
2003-11-26 0 8.300 8.200 8.250 7.550 8.500 2,012,000 16,384,800 8.1435 2.459 2.429 2.444 2.236 2.518 6,792,594 2.4122 15.28%
2003-11-25 0 7.200 7.150 7.350 6.550 7.350 1,723,000 11,903,100 6.9084 2.133 2.118 2.177 1.940 2.177 5,816,918 2.0463 10.77%
2003-11-24 0 6.500 6.450 6.500 6.050 6.500 1,750,000 11,088,550 6.3363 1.925 1.911 1.925 1.792 1.925 5,908,071 1.8768 4.84%
2003-11-21 0 6.200 6.100 - 5.800 6.200 7,901,000 43,161,600 5.4628 1.836 1.807 - 1.718 1.836 26,674,097 1.6181 4.20%
2003-11-20 0 5.950 5.850 5.950 5.700 5.950 1,097,000 6,386,200 5.8215 1.762 1.733 1.762 1.688 1.762 3,703,517 1.7244 3.48%
2003-11-19 0 5.750 5.700 5.750 5.550 5.850 449,000 2,577,350 5.7402 1.703 1.688 1.703 1.644 1.733 1,515,842 1.7003 -0.86%
2003-11-18 0 5.800 5.700 5.800 5.700 5.850 445,000 2,570,550 5.7765 1.718 1.688 1.718 1.688 1.733 1,502,338 1.7110 0.00%
2003-11-17 0 5.800 5.700 5.800 5.500 5.900 397,000 2,268,550 5.7142 1.718 1.688 1.718 1.629 1.748 1,340,288 1.6926 3.57%
2003-11-14 0 5.600 5.550 5.700 5.500 5.900 412,000 2,343,450 5.6880 1.659 1.644 1.688 1.629 1.748 1,390,929 1.6848 -5.08%
2003-11-13 0 5.900 5.750 5.900 5.700 6.000 107,000 630,000 5.8879 1.748 1.703 1.748 1.688 1.777 361,236 1.7440 0.00%
2003-11-12 0 5.900 5.800 5.900 5.700 5.950 415,000 2,426,800 5.8477 1.748 1.718 1.748 1.688 1.762 1,401,057 1.7321 0.85%
2003-11-11 0 5.850 5.800 5.850 5.500 6.100 1,039,000 5,982,850 5.7583 1.733 1.718 1.733 1.629 1.807 3,507,706 1.7056 0.86%
2003-11-10 0 5.800 5.650 5.800 5.150 5.800 1,587,000 8,716,100 5.4922 1.718 1.674 1.718 1.525 1.718 5,357,776 1.6268 7.41%
2003-11-07 0 5.400 5.150 5.400 4.875 5.400 880,000 4,423,800 5.0270 1.600 1.525 1.600 1.444 1.600 2,970,916 1.4890 10.20%
2003-11-06 0 4.900 4.800 4.900 4.700 4.950 168,000 811,050 4.8277 1.451 1.422 1.451 1.392 1.466 567,175 1.4300 -1.01%
2003-11-05 0 4.950 4.850 4.975 4.675 4.975 249,000 1,210,425 4.8611 1.466 1.437 1.474 1.385 1.474 840,634 1.4399 0.51%
2003-11-04 0 4.925 4.825 4.925 4.725 4.925 430,000 2,062,275 4.7960 1.459 1.429 1.459 1.400 1.459 1,451,697 1.4206 2.07%
2003-11-03 0 4.825 4.825 4.850 4.675 4.825 257,000 1,221,900 4.7545 1.429 1.429 1.437 1.385 1.429 867,642 1.4083 1.58%
2003-10-31 0 4.750 4.650 4.750 4.550 4.750 1,179,000 5,520,025 4.6820 1.407 1.377 1.407 1.348 1.407 3,980,352 1.3868 3.26%
2003-10-30 0 4.600 4.575 4.600 4.550 4.600 136,000 622,300 4.5757 1.363 1.355 1.363 1.348 1.363 459,142 1.3554 0.00%
2003-10-29 0 4.600 4.575 4.600 4.550 4.675 259,000 1,186,300 4.5803 1.363 1.355 1.363 1.348 1.385 874,395 1.3567 1.10%
2003-10-28 0 4.550 4.525 4.550 4.500 4.575 112,000 506,950 4.5263 1.348 1.340 1.348 1.333 1.355 378,117 1.3407 0.55%
2003-10-27 0 4.525 4.500 4.550 4.500 4.525 80,000 360,750 4.5094 1.340 1.333 1.348 1.333 1.340 270,083 1.3357 0.56%
2003-10-24 0 4.500 4.400 4.500 4.400 4.500 86,000 382,125 4.4433 1.333 1.303 1.333 1.303 1.333 290,339 1.3161 1.12%
2003-10-23 0 4.450 4.400 4.475 4.400 4.475 76,000 337,925 4.4464 1.318 1.303 1.326 1.303 1.326 256,579 1.3170 -0.56%
2003-10-22 0 4.475 4.400 4.475 4.400 4.475 67,000 297,150 4.4351 1.326 1.303 1.326 1.303 1.326 226,195 1.3137 1.70%
2003-10-21 0 4.400 4.350 4.400 4.400 4.450 17,000 74,975 4.4103 1.303 1.288 1.303 1.303 1.318 57,393 1.3064 -1.12%
2003-10-20 0 4.450 4.225 4.450 4.300 4.450 37,000 160,800 4.3459 1.318 1.251 1.318 1.274 1.318 124,914 1.2873 2.30%
2003-10-17 0 4.350 4.300 4.350 4.350 4.400 152,000 665,375 4.3775 1.288 1.274 1.288 1.288 1.303 513,158 1.2966 -1.69%
2003-10-16 0 4.425 4.425 4.450 4.375 4.450 10,000 44,225 4.4225 1.311 1.311 1.318 1.296 1.318 33,760 1.3100 0.57%
2003-10-15 0 4.400 4.375 4.400 4.350 4.450 456,000 2,001,375 4.3890 1.303 1.296 1.303 1.288 1.318 1,539,475 1.3000 -2.22%
2003-10-14 0 4.500 4.350 4.500 4.375 4.575 267,000 1,183,100 4.4311 1.333 1.288 1.333 1.296 1.355 901,403 1.3125 2.27%
2003-10-13 0 4.400 4.375 4.400 4.400 4.450 191,000 851,050 4.4558 1.303 1.296 1.303 1.303 1.318 644,824 1.3198 -4.86%
2003-10-10 0 4.625 4.425 4.625 4.400 4.825 104,000 472,275 4.5411 1.370 1.311 1.370 1.303 1.429 351,108 1.3451 1.09%
2003-10-09 0 4.575 4.500 4.575 4.375 4.600 186,000 836,350 4.4965 1.355 1.333 1.355 1.296 1.363 627,944 1.3319 2.81%
2003-10-08 0 4.450 4.425 4.450 4.400 5.050 72,000 337,850 4.6924 1.318 1.311 1.318 1.303 1.496 243,075 1.3899 0.00%
2003-10-07 0 4.450 4.350 4.450 4.450 4.450 22,000 97,900 4.4500 1.318 1.288 1.318 1.318 1.318 74,273 1.3181 0.00%
2003-10-06 0 4.450 4.400 4.450 4.450 4.450 125,000 556,250 4.4500 1.318 1.303 1.318 1.318 1.318 422,005 1.3181 0.00%
2003-10-03 0 4.450 4.400 4.450 4.450 4.500 40,000 178,050 4.4513 1.318 1.303 1.318 1.318 1.333 135,042 1.3185 0.00%
2003-10-02 0 4.450 4.350 4.450 4.400 4.500 157,000 696,150 4.4341 1.318 1.288 1.318 1.303 1.333 530,038 1.3134 -1.11%
2003-09-30 0 4.500 4.375 4.500 4.450 4.500 30,000 133,950 4.4650 1.333 1.296 1.333 1.318 1.333 101,281 1.3226 -3.23%
2003-09-29 0 4.650 4.650 4.900 4.650 4.650 13,000 60,450 4.6500 1.377 1.377 1.451 1.377 1.377 43,889 1.3774 4.49%
2003-09-26 0 4.450 4.400 4.450 4.400 4.475 34,000 150,850 4.4368 1.318 1.303 1.318 1.303 1.326 114,785 1.3142 0.00%
2003-09-25 0 4.450 4.375 4.500 4.350 4.500 70,000 310,650 4.4379 1.318 1.296 1.333 1.288 1.333 236,323 1.3145 -5.32%
2003-09-24 0 4.700 4.450 4.700 4.400 4.775 52,000 239,625 4.6082 1.392 1.318 1.392 1.303 1.414 175,554 1.3650 -0.53%
2003-09-23 0 4.725 - 4.725 4.600 4.750 39,000 183,925 4.7160 1.400 - 1.400 1.363 1.407 131,666 1.3969 0.53%
2003-09-22 0 4.700 4.350 4.700 4.900 4.900 15,000 73,500 4.9000 1.392 1.288 1.392 1.451 1.451 50,641 1.4514 -2.08%
2003-09-19 0 4.800 4.325 4.800 - - 0 0 - 1.422 1.281 1.422 - - 0 - -2.04%
2003-09-18 0 4.900 4.300 4.900 4.975 4.975 10,000 49,750 4.9750 1.451 1.274 1.451 1.474 1.474 33,760 1.4736 -1.51%
2003-09-17 0 4.975 - 4.975 4.850 5.000 10,000 49,850 4.9850 1.474 - 1.474 1.437 1.481 33,760 1.4766 6.99%
2003-09-16 0 4.650 4.400 4.650 4.650 4.700 102,000 474,500 4.6520 1.377 1.303 1.377 1.377 1.392 344,356 1.3779 4.49%
2003-09-15 0 4.450 4.375 4.450 4.400 4.450 89,000 393,150 4.4174 1.318 1.296 1.318 1.303 1.318 300,468 1.3085 0.56%
2003-09-11 0 4.425 4.375 4.425 4.425 4.475 134,000 596,550 4.4519 1.311 1.296 1.311 1.311 1.326 452,389 1.3187 0.57%
2003-09-10 0 4.400 4.350 4.400 4.375 4.500 149,000 661,850 4.4419 1.303 1.288 1.303 1.296 1.333 503,030 1.3157 0.00%
2003-09-09 0 4.400 4.375 4.400 4.375 4.500 391,000 1,726,450 4.4155 1.303 1.296 1.303 1.296 1.333 1,320,032 1.3079 -1.68%
2003-09-08 0 4.475 4.450 4.475 4.400 4.500 134,000 595,025 4.4405 1.326 1.318 1.326 1.303 1.333 452,389 1.3153 1.13%
2003-09-05 0 4.425 4.400 4.425 4.400 4.425 47,000 207,725 4.4197 1.311 1.303 1.311 1.303 1.311 158,674 1.3091 0.57%
2003-09-04 0 4.400 4.300 4.425 4.400 4.475 152,000 672,575 4.4248 1.303 1.274 1.311 1.303 1.326 513,158 1.3107 -1.68%
2003-09-03 0 4.475 4.450 4.475 4.375 4.500 378,000 1,678,850 4.4414 1.326 1.318 1.326 1.296 1.333 1,276,143 1.3156 2.29%
2003-09-02 0 4.375 4.375 4.425 4.375 4.475 86,000 380,050 4.4192 1.296 1.296 1.311 1.296 1.326 290,339 1.3090 -2.78%
2003-09-01 0 4.500 4.250 4.500 4.350 4.550 79,000 356,200 4.5089 1.333 1.259 1.333 1.288 1.348 266,707 1.3355 -1.10%
2003-08-29 0 4.550 4.400 4.575 4.425 4.550 164,000 737,750 4.4985 1.348 1.303 1.355 1.311 1.348 553,671 1.3325 1.68%
2003-08-28 0 4.475 4.325 4.500 4.450 4.525 34,000 152,600 4.4882 1.326 1.281 1.333 1.318 1.340 114,785 1.3294 -0.56%
2003-08-27 0 4.500 - 4.525 4.375 4.800 48,000 218,400 4.5500 1.333 - 1.340 1.296 1.422 162,050 1.3477 -2.70%
2003-08-26 0 4.625 4.425 4.625 4.500 4.650 37,000 170,675 4.6128 1.370 1.311 1.370 1.333 1.377 124,914 1.3663 0.54%
2003-08-25 0 4.600 - 4.600 4.600 4.700 6,000 27,700 4.6167 1.363 - 1.363 1.363 1.392 20,256 1.3675 -2.83%
2003-08-22 0 4.950 4.950 5.050 4.950 4.950 3,000 14,850 4.9500 1.402 1.402 1.431 1.402 1.402 10,590 1.4023 -1.00%
2003-08-21 0 5.000 4.425 5.100 4.600 5.000 41,000 195,800 4.7756 1.416 1.254 1.445 1.303 1.416 144,729 1.3529 8.70%
2003-08-20 0 4.600 4.375 4.600 4.525 4.800 11,000 50,975 4.6341 1.303 1.239 1.303 1.282 1.360 38,830 1.3128 3.37%
2003-08-19 0 4.450 4.375 4.450 4.425 4.600 108,000 480,600 4.4500 1.261 1.239 1.261 1.254 1.303 381,238 1.2606 0.56%
2003-08-18 0 4.425 4.400 4.450 4.400 4.800 88,000 395,150 4.4903 1.254 1.246 1.261 1.246 1.360 310,638 1.2721 -0.56%
2003-08-15 0 4.450 4.400 4.450 4.400 4.450 23,000 101,550 4.4152 1.261 1.246 1.261 1.246 1.261 81,189 1.2508 0.00%
2003-08-14 0 4.450 - 4.450 4.425 4.500 96,000 428,050 4.4589 1.261 - 1.261 1.254 1.275 338,878 1.2631 1.14%
2003-08-13 0 4.400 - 4.400 4.100 4.425 63,000 274,900 4.3635 1.246 - 1.246 1.161 1.254 222,389 1.2361 10.00%
2003-08-12 0 4.000 - 4.000 3.825 4.000 17,000 66,275 3.8985 1.133 - 1.133 1.084 1.133 60,010 1.1044 7.38%
2003-08-11 0 3.725 3.675 - 3.700 3.725 128,000 476,550 3.7230 1.055 1.041 - 1.048 1.055 451,837 1.0547 0.68%
2003-08-08 0 3.700 3.675 3.700 3.675 3.700 127,000 467,650 3.6823 1.048 1.041 1.048 1.041 1.048 448,307 1.0431 0.00%
2003-08-07 0 3.700 3.650 3.700 3.675 3.725 232,000 857,450 3.6959 1.048 1.034 1.048 1.041 1.055 818,955 1.0470 0.68%
2003-08-06 0 3.675 3.675 3.700 - - 15,000 54,750 3.6500 1.041 1.041 1.048 - - 52,950 1.0340 0.68%
2003-08-05 0 3.650 - 3.650 - - 0 0 - 1.034 - 1.034 - - 0 - 0.00%
2003-08-04 0 3.650 3.625 3.650 3.650 3.650 18,000 65,700 3.6500 1.034 1.027 1.034 1.034 1.034 63,540 1.0340 -1.35%
2003-08-01 0 3.700 3.650 3.700 3.650 3.700 80,000 293,000 3.6625 1.048 1.034 1.048 1.034 1.048 282,398 1.0375 1.37%
2003-07-31 0 3.650 3.600 3.650 3.650 3.650 70,000 255,500 3.6500 1.034 1.020 1.034 1.034 1.034 247,098 1.0340 -0.68%
2003-07-30 0 3.675 3.625 3.675 3.650 3.675 72,000 263,600 3.6611 1.041 1.027 1.041 1.034 1.041 254,158 1.0371 0.68%
2003-07-29 0 3.650 3.625 3.650 3.650 3.650 57,000 208,050 3.6500 1.034 1.027 1.034 1.034 1.034 201,209 1.0340 0.00%
2003-07-28 0 3.650 3.650 3.675 3.650 3.650 100,000 365,000 3.6500 1.034 1.034 1.041 1.034 1.034 352,998 1.0340 0.00%
2003-07-25 0 3.650 3.650 3.700 3.650 3.700 105,000 383,500 3.6524 1.034 1.034 1.048 1.034 1.048 370,648 1.0347 0.00%
2003-07-24 0 3.650 3.650 3.700 3.650 3.700 179,000 654,100 3.6542 1.034 1.034 1.048 1.034 1.048 631,866 1.0352 0.00%
2003-07-23 0 3.650 - 3.650 3.650 3.700 180,000 660,500 3.6694 1.034 - 1.034 1.034 1.048 635,396 1.0395 0.00%
2003-07-22 0 3.650 3.650 3.700 - - 0 0 - 1.034 1.034 1.048 - - 0 - 0.00%
2003-07-21 0 3.650 3.650 3.700 - - 0 0 - 1.034 1.034 1.048 - - 0 - 1.39%
2003-07-18 0 3.600 3.575 3.600 3.600 3.700 124,000 447,200 3.6065 1.020 1.013 1.020 1.020 1.048 437,717 1.0217 0.00%
2003-07-17 0 3.600 3.575 3.650 3.600 3.675 89,000 322,075 3.6188 1.020 1.013 1.034 1.020 1.041 314,168 1.0252 -2.70%
2003-07-16 0 3.700 3.500 3.700 3.650 3.700 31,000 113,200 3.6516 1.048 0.992 1.048 1.034 1.048 109,429 1.0345 1.37%
2003-07-15 0 3.650 3.625 3.700 3.625 3.650 60,000 218,500 3.6417 1.034 1.027 1.048 1.027 1.034 211,799 1.0316 -1.35%
2003-07-14 0 3.700 - 3.700 3.700 3.700 1,000 3,700 3.7000 1.048 - 1.048 1.048 1.048 3,530 1.0482 0.68%
2003-07-11 0 3.675 - 3.675 - - 0 0 - 1.041 - 1.041 - - 0 - -0.68%
2003-07-10 0 3.700 3.650 3.725 3.600 3.700 76,000 279,600 3.6789 1.048 1.034 1.055 1.020 1.048 268,278 1.0422 4.96%
2003-07-09 0 3.525 - 3.600 3.525 3.550 70,000 247,750 3.5393 0.999 - 1.020 0.999 1.006 247,098 1.0026 -2.08%
2003-07-08 0 3.600 3.575 3.600 3.600 3.600 10,000 36,000 3.6000 1.020 1.013 1.020 1.020 1.020 35,300 1.0198 0.00%
2003-07-07 0 3.600 3.550 3.600 3.600 3.600 34,000 122,400 3.6000 1.020 1.006 1.020 1.020 1.020 120,019 1.0198 -2.04%
2003-07-04 0 3.675 3.650 3.675 3.675 3.675 2,000 7,350 3.6750 1.041 1.034 1.041 1.041 1.041 7,060 1.0411 3.52%
2003-07-03 0 3.550 3.500 3.575 3.550 3.600 100,000 355,050 3.5505 1.006 0.992 1.013 1.006 1.020 352,998 1.0058 0.00%
2003-07-02 0 3.550 - 3.600 3.550 3.600 60,000 214,750 3.5792 1.006 - 1.020 1.006 1.020 211,799 1.0139 -1.39%
2003-06-30 0 3.600 3.675 3.700 3.600 3.600 39,000 140,400 3.6000 1.020 1.041 1.048 1.020 1.020 137,669 1.0198 0.00%
2003-06-27 0 3.600 3.600 3.625 3.550 3.625 111,000 396,675 3.5736 1.020 1.020 1.027 1.006 1.027 391,827 1.0124 -1.37%
2003-06-26 0 3.650 3.575 3.700 3.600 3.650 150,000 542,000 3.6133 1.034 1.013 1.048 1.020 1.034 529,497 1.0236 0.69%
2003-06-25 0 3.625 3.600 3.650 3.625 3.650 130,000 473,750 3.6442 1.027 1.020 1.034 1.027 1.034 458,897 1.0324 -1.36%
2003-06-24 0 3.675 - 3.675 3.650 3.675 30,000 109,750 3.6583 1.041 - 1.041 1.034 1.041 105,899 1.0364 0.68%
2003-06-23 0 3.650 3.650 3.675 - - 0 0 - 1.034 1.034 1.041 - - 0 - 0.00%
2003-06-20 0 3.650 - 3.700 3.650 3.650 60,000 219,000 3.6500 1.034 - 1.048 1.034 1.034 211,799 1.0340 -0.68%
2003-06-19 0 3.675 3.650 3.700 3.675 3.675 20,000 73,500 3.6750 1.041 1.034 1.048 1.041 1.041 70,600 1.0411 0.00%
2003-06-18 0 3.675 3.675 3.700 3.675 3.675 20,000 73,500 3.6750 1.041 1.041 1.048 1.041 1.041 70,600 1.0411 0.00%
2003-06-17 0 3.675 - 3.700 - - 0 0 - 1.041 - 1.048 - - 0 - 0.00%
2003-06-16 0 3.675 - 3.700 3.675 3.675 40,000 147,000 3.6750 1.041 - 1.048 1.041 1.041 141,199 1.0411 0.00%
2003-06-13 0 3.675 3.675 3.700 - - 12,000 44,100 3.6750 1.041 1.041 1.048 - - 42,360 1.0411 0.68%
2003-06-12 0 3.650 - 3.700 - - 0 0 - 1.034 - 1.048 - - 0 - 0.00%
2003-06-11 0 3.650 - 3.700 - - 0 0 - 1.034 - 1.048 - - 0 - 0.00%
2003-06-10 0 3.650 - 3.700 - - 0 0 - 1.034 - 1.048 - - 0 - 0.00%
2003-06-09 0 3.650 - 3.675 3.625 3.650 60,000 218,000 3.6333 1.034 - 1.041 1.027 1.034 211,799 1.0293 -1.35%
2003-06-06 0 3.700 - 3.700 - - 0 0 - 1.048 - 1.048 - - 0 - 0.00%
2003-06-05 0 3.700 - 3.700 3.675 3.700 6,000 22,100 3.6833 1.048 - 1.048 1.041 1.048 21,180 1.0434 0.00%
2003-06-03 0 3.700 - 3.700 3.700 3.700 15,000 55,500 3.7000 1.048 - 1.048 1.048 1.048 52,950 1.0482 0.68%
2003-06-02 0 3.675 - 3.700 - - 14,000 51,450 3.6750 1.041 - 1.048 - - 49,420 1.0411 0.00%
2003-05-30 0 3.675 - 3.675 - - 0 0 - 1.041 - 1.041 - - 0 - 0.00%
2003-05-29 0 3.675 - 3.675 3.675 3.675 40,000 147,000 3.6750 1.041 - 1.041 1.041 1.041 141,199 1.0411 -0.68%
2003-05-28 0 3.700 - 3.700 3.700 3.700 40,000 148,000 3.7000 1.048 - 1.048 1.048 1.048 141,199 1.0482 0.00%
2003-05-27 0 3.700 - 3.700 - - 0 0 - 1.048 - 1.048 - - 0 - 0.00%
2003-05-26 0 3.700 - 3.700 3.700 3.700 40,000 148,000 3.7000 1.048 - 1.048 1.048 1.048 141,199 1.0482 0.68%
2003-05-23 0 3.675 3.600 3.700 3.675 3.700 85,000 314,375 3.6985 1.041 1.020 1.048 1.041 1.048 300,048 1.0477 0.00%
2003-05-22 0 3.675 - 3.675 3.675 3.700 51,000 187,450 3.6755 1.041 - 1.041 1.041 1.048 180,029 1.0412 -0.68%
2003-05-21 0 3.700 - 3.700 3.700 3.700 40,000 148,000 3.7000 1.048 - 1.048 1.048 1.048 141,199 1.0482 0.68%
2003-05-20 0 3.675 3.575 3.675 3.600 3.675 70,000 255,000 3.6429 1.041 1.013 1.041 1.020 1.041 247,098 1.0320 -0.68%
2003-05-19 0 3.700 3.525 3.700 3.600 3.700 202,000 733,650 3.6319 1.048 0.999 1.048 1.020 1.048 713,055 1.0289 0.68%
2003-05-16 0 3.675 3.650 3.675 3.675 3.675 48,000 176,400 3.6750 1.041 1.034 1.041 1.041 1.041 169,439 1.0411 0.00%
2003-05-15 0 3.675 - 3.700 3.675 3.675 50,000 183,750 3.6750 1.041 - 1.048 1.041 1.041 176,499 1.0411 0.00%
2003-05-14 0 3.675 - 3.700 3.650 3.675 210,000 770,500 3.6690 1.041 - 1.048 1.034 1.041 741,295 1.0394 0.00%
2003-05-13 0 3.675 - 3.675 3.650 3.675 80,000 293,500 3.6688 1.041 - 1.041 1.034 1.041 282,398 1.0393 0.00%
2003-05-12 0 3.675 3.675 3.700 3.675 3.675 2,000 7,350 3.6750 1.041 1.041 1.048 1.041 1.041 7,060 1.0411 0.00%
2003-05-09 0 3.675 - 3.700 - - 0 0 - 1.041 - 1.048 - - 0 - 0.00%
2003-05-07 0 3.675 - 3.675 3.675 3.675 218,000 801,150 3.6750 1.041 - 1.041 1.041 1.041 769,535 1.0411 0.68%
2003-05-06 0 3.650 3.650 3.700 3.650 3.750 95,000 351,050 3.6953 1.034 1.034 1.048 1.034 1.062 335,348 1.0468 -2.67%
2003-05-05 0 3.750 3.650 3.750 - - 38,000 140,600 3.7000 1.062 1.034 1.062 - - 134,139 1.0482 0.00%
2003-05-02 0 3.750 3.625 3.775 3.725 3.750 70,000 262,000 3.7429 1.062 1.027 1.069 1.055 1.062 247,098 1.0603 0.00%
2003-04-30 0 3.750 3.625 3.750 3.750 3.750 1,000 3,750 3.7500 1.062 1.027 1.062 1.062 1.062 3,530 1.0623 0.00%
2003-04-29 0 3.750 3.750 3.775 3.725 3.775 80,000 299,750 3.7469 1.062 1.062 1.069 1.055 1.069 282,398 1.0614 2.04%
2003-04-28 0 3.675 3.625 3.700 3.675 3.700 308,000 1,137,950 3.6946 1.041 1.027 1.048 1.041 1.048 1,087,233 1.0466 -0.68%
2003-04-25 0 3.700 3.650 3.700 3.700 3.775 480,000 1,804,500 3.7594 1.048 1.034 1.048 1.048 1.069 1,694,389 1.0650 0.00%
2003-04-24 0 3.700 3.625 3.725 3.700 3.700 230,000 849,500 3.6935 1.048 1.027 1.055 1.048 1.048 811,895 1.0463 0.68%
2003-04-23 0 3.675 3.600 3.700 3.625 3.700 584,000 2,142,700 3.6690 1.041 1.020 1.048 1.027 1.048 2,061,506 1.0394 0.00%
2003-04-22 0 3.675 3.625 3.700 3.625 3.800 4,075,000 15,033,575 3.6892 1.041 1.027 1.048 1.027 1.076 14,384,656 1.0451

Webb-site Database - Powered By Linux Group

Back to top