HC Group Inc.: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08292  2003-12-17  2014-10-09  2014-10-10
HK Main 02280  2014-10-10    
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
2026-02-03 0 0.207 0.181 0.207 0.196 0.211 911,500 178,796 0.1962 0.207 0.181 0.207 0.196 0.211 911,500 0.1962 0.49%
2026-02-02 0 0.206 0.203 0.206 0.203 0.224 786,500 161,522 0.2054 0.206 0.203 0.206 0.203 0.224 786,500 0.2054 -5.07%
2026-01-30 0 0.217 0.205 0.217 0.213 0.220 7,000 1,529 0.2184 0.217 0.205 0.217 0.213 0.220 7,000 0.2184 -1.36%
2026-01-29 0 0.220 0.205 0.220 0.202 0.220 862,500 179,102 0.2077 0.220 0.205 0.220 0.202 0.220 862,500 0.2077 4.27%
2026-01-28 0 0.211 0.207 0.211 0.207 0.215 378,000 80,261 0.2123 0.211 0.207 0.211 0.207 0.215 378,000 0.2123 -1.40%
2026-01-27 0 0.214 0.200 0.214 0.200 0.214 5,500 1,107 0.2013 0.214 0.200 0.214 0.200 0.214 5,500 0.2013 -1.38%
2026-01-26 0 0.217 0.200 0.217 0.207 0.225 596,000 123,661 0.2075 0.217 0.200 0.217 0.207 0.225 596,000 0.2075 3.33%
2026-01-23 0 0.210 0.208 0.210 0.210 0.224 26,500 5,680 0.2143 0.210 0.208 0.210 0.210 0.224 26,500 0.2143 -1.87%
2026-01-22 0 0.214 0.207 0.215 0.205 0.225 252,000 53,099 0.2107 0.214 0.207 0.215 0.205 0.225 252,000 0.2107 -2.28%
2026-01-21 0 0.219 0.207 0.220 0.224 0.224 500 112 0.2240 0.219 0.207 0.220 0.224 0.224 500 0.2240 -0.90%
2026-01-20 0 0.221 0.182 0.222 0.206 0.222 218,500 45,511 0.2083 0.221 0.182 0.222 0.206 0.222 218,500 0.2083 6.76%
2026-01-19 0 0.207 0.207 0.208 0.205 0.208 413,000 85,233 0.2064 0.207 0.207 0.208 0.205 0.208 413,000 0.2064 -2.36%
2026-01-16 0 0.212 0.205 0.212 0.200 0.227 254,500 52,104 0.2047 0.212 0.205 0.212 0.200 0.227 254,500 0.2047 0.95%
2026-01-15 0 0.210 0.205 0.210 0.204 0.219 941,000 193,251 0.2054 0.210 0.205 0.210 0.204 0.219 941,000 0.2054 -4.11%
2026-01-14 0 0.219 0.208 0.219 0.205 0.248 400,500 83,461 0.2084 0.219 0.208 0.219 0.205 0.248 400,500 0.2084 -1.35%
2026-01-13 0 0.222 0.205 0.223 0.210 0.225 889,500 194,170 0.2183 0.222 0.205 0.223 0.210 0.225 889,500 0.2183 6.73%
2026-01-09 0 0.208 0.193 0.208 0.190 0.212 1,000,500 202,216 0.2021 0.208 0.193 0.208 0.190 0.212 1,000,500 0.2021 0.00%
2026-01-08 0 0.208 0.191 0.208 0.191 0.208 113,000 21,731 0.1923 0.208 0.191 0.208 0.191 0.208 113,000 0.1923 4.52%
2026-01-07 0 0.199 0.191 0.199 - - 0 0 - 0.199 0.191 0.199 - - 0 - 0.00%
2026-01-06 0 0.199 0.191 0.200 0.198 0.201 538,000 106,802 0.1985 0.199 0.191 0.200 0.198 0.201 538,000 0.1985 0.00%
2026-01-05 0 0.199 0.191 0.199 0.191 0.200 1,063,500 204,108 0.1919 0.199 0.191 0.199 0.191 0.200 1,063,500 0.1919 -5.24%
2025-12-31 0 0.210 0.198 0.210 0.208 0.218 189,000 39,546 0.2092 0.210 0.198 0.210 0.208 0.218 189,000 0.2092 5.00%
2025-12-30 0 0.200 0.191 0.203 0.194 0.209 529,500 106,815 0.2017 0.200 0.191 0.203 0.194 0.209 529,500 0.2017 3.09%
2025-12-29 0 0.194 0.190 0.194 0.186 0.199 616,000 116,067 0.1884 0.194 0.190 0.194 0.186 0.199 616,000 0.1884 4.30%
2025-12-24 0 0.186 0.176 0.186 0.182 0.189 176,464 32,223 0.1826 0.186 0.176 0.186 0.182 0.189 176,464 0.1826 0.00%
2025-12-23 0 0.186 0.186 0.201 0.186 0.203 671,000 126,628 0.1887 0.186 0.186 0.201 0.186 0.203 671,000 0.1887 -9.27%
2025-12-22 0 0.205 0.173 0.205 0.186 0.205 995,000 192,911 0.1939 0.205 0.173 0.205 0.186 0.205 995,000 0.1939 6.77%
2025-12-19 0 0.192 0.171 0.192 0.171 0.192 155,500 27,736 0.1784 0.192 0.171 0.192 0.171 0.192 155,500 0.1784 7.26%
2025-12-18 0 0.179 0.174 0.179 0.179 0.190 212,500 38,288 0.1802 0.179 0.174 0.179 0.179 0.190 212,500 0.1802 -2.72%
2025-12-17 0 0.184 0.172 0.184 0.173 0.184 793,000 144,188 0.1818 0.184 0.172 0.184 0.173 0.184 793,000 0.1818 -1.60%
2025-12-16 0 0.187 0.172 0.189 0.172 0.190 704,000 126,006 0.1790 0.187 0.172 0.189 0.172 0.190 704,000 0.1790 -2.60%
2025-12-15 0 0.192 0.169 0.193 0.184 0.197 446,500 84,661 0.1896 0.192 0.169 0.193 0.184 0.197 446,500 0.1896 -3.03%
2025-12-12 0 0.198 0.185 0.198 0.185 0.201 520,500 97,319 0.1870 0.198 0.185 0.198 0.185 0.201 520,500 0.1870 -1.98%
2025-12-11 0 0.202 0.185 0.200 0.178 0.202 2,163,000 410,982 0.1900 0.202 0.185 0.200 0.178 0.202 2,163,000 0.1900 9.19%
2025-12-10 0 0.185 0.178 0.185 0.173 0.200 17,500 3,210 0.1834 0.185 0.178 0.185 0.173 0.200 17,500 0.1834 -2.63%
2025-12-09 0 0.190 0.172 0.190 0.181 0.197 1,525,000 282,997 0.1856 0.190 0.172 0.190 0.181 0.197 1,525,000 0.1856 3.83%
2025-12-08 0 0.183 0.182 0.183 0.182 0.183 158,000 28,764 0.1821 0.183 0.182 0.183 0.182 0.183 158,000 0.1821 0.55%
2025-12-05 0 0.182 0.171 0.182 - - 0 0 - 0.182 0.171 0.182 - - 0 - -1.09%
2025-12-04 0 0.184 0.173 0.184 0.180 0.185 778,000 140,236 0.1803 0.184 0.173 0.184 0.180 0.185 778,000 0.1803 2.22%
2025-12-03 0 0.180 0.180 0.185 0.180 0.180 16,000 2,880 0.1800 0.180 0.180 0.185 0.180 0.180 16,000 0.1800 0.00%
2025-12-02 0 0.180 0.173 0.180 0.172 0.180 100,500 17,906 0.1782 0.180 0.173 0.180 0.172 0.180 100,500 0.1782 -2.70%
2025-12-01 0 0.185 0.171 0.185 0.185 0.187 409,000 75,847 0.1854 0.185 0.171 0.185 0.185 0.187 409,000 0.1854 0.54%
2025-11-28 0 0.184 0.169 0.184 0.169 0.184 601,500 104,356 0.1735 0.184 0.169 0.184 0.169 0.184 601,500 0.1735 0.00%
2025-11-27 0 0.184 0.179 0.184 0.180 0.184 90,500 16,332 0.1805 0.184 0.179 0.184 0.180 0.184 90,500 0.1805 -0.54%
2025-11-26 0 0.185 0.176 0.185 0.176 0.210 2,097,000 382,885 0.1826 0.185 0.176 0.185 0.176 0.210 2,097,000 0.1826 -9.31%
2025-11-25 0 0.204 0.192 0.207 0.195 0.208 535,000 106,479 0.1990 0.204 0.192 0.207 0.195 0.208 535,000 0.1990 2.51%
2025-11-24 0 0.199 0.184 0.199 0.189 0.199 202,500 38,345 0.1894 0.199 0.184 0.199 0.189 0.199 202,500 0.1894 1.53%
2025-11-21 0 0.196 0.182 0.196 0.182 0.196 162,000 30,151 0.1861 0.196 0.182 0.196 0.182 0.196 162,000 0.1861 -3.45%
2025-11-20 0 0.203 0.185 0.203 0.193 0.203 156,500 30,613 0.1956 0.203 0.185 0.203 0.193 0.203 156,500 0.1956 0.00%
2025-11-19 0 0.203 0.194 0.203 0.198 0.208 113,500 23,355 0.2058 0.203 0.194 0.203 0.198 0.208 113,500 0.2058 2.01%
2025-11-18 0 0.199 0.188 0.199 0.190 0.210 326,000 63,325 0.1942 0.199 0.188 0.199 0.190 0.210 326,000 0.1942 8.15%
2025-11-17 0 0.184 0.175 0.184 0.193 0.199 50,500 9,942 0.1969 0.184 0.175 0.184 0.193 0.199 50,500 0.1969 -7.54%
2025-11-14 0 0.199 0.195 0.200 0.191 0.201 161,500 31,963 0.1979 0.199 0.195 0.200 0.191 0.201 161,500 0.1979 -1.49%
2025-11-13 0 0.202 0.200 0.202 0.198 0.217 1,081,500 220,283 0.2037 0.202 0.200 0.202 0.198 0.217 1,081,500 0.2037 -0.49%
2025-11-12 0 0.203 0.197 0.203 0.196 0.209 626,500 125,515 0.2003 0.203 0.197 0.203 0.196 0.209 626,500 0.2003 0.50%
2025-11-11 0 0.202 0.200 0.203 0.193 0.204 441,500 86,918 0.1969 0.202 0.200 0.203 0.193 0.204 441,500 0.1969 2.02%
2025-11-10 0 0.198 0.189 0.198 0.184 0.198 817,500 155,002 0.1896 0.198 0.189 0.198 0.184 0.198 817,500 0.1896 -1.00%
2025-11-07 0 0.200 0.200 0.205 0.200 0.220 630,000 128,915 0.2046 0.200 0.200 0.205 0.200 0.220 630,000 0.2046 -6.10%
2025-11-06 0 0.213 0.198 0.203 0.225 0.225 500 112 0.2240 0.213 0.198 0.203 0.225 0.225 500 0.2240 0.00%
2025-11-05 0 0.213 0.206 0.213 0.203 0.223 2,390,500 507,661 0.2124 0.213 0.206 0.213 0.203 0.223 2,390,500 0.2124 -11.25%
2025-11-04 0 0.240 0.240 0.243 0.240 0.280 23,000 6,153 0.2675 0.240 0.240 0.243 0.240 0.280 23,000 0.2675 -2.04%
2025-11-03 0 0.245 0.230 0.245 0.230 0.249 65,500 16,141 0.2464 0.245 0.230 0.245 0.230 0.249 65,500 0.2464 -1.21%
2025-10-31 0 0.248 0.234 0.248 0.230 0.250 526,500 124,312 0.2361 0.248 0.234 0.248 0.230 0.250 526,500 0.2361 -0.80%
2025-10-30 0 0.250 0.236 0.250 0.232 0.250 46,800 11,070 0.2365 0.250 0.236 0.250 0.232 0.250 46,800 0.2365 -1.96%
2025-10-28 0 0.255 0.226 0.255 0.250 0.275 225,000 59,050 0.2624 0.255 0.226 0.255 0.250 0.275 225,000 0.2624 -3.77%
2025-10-27 0 0.265 0.255 0.265 0.247 0.275 235,000 59,042 0.2512 0.265 0.255 0.265 0.247 0.275 235,000 0.2512 7.72%
2025-10-24 0 0.246 0.242 0.246 0.223 0.250 311,000 74,887 0.2408 0.246 0.242 0.246 0.223 0.250 311,000 0.2408 10.31%
2025-10-23 0 0.223 0.222 0.232 0.223 0.249 387,500 92,340 0.2383 0.223 0.222 0.232 0.223 0.249 387,500 0.2383 -10.80%
2025-10-22 0 0.250 0.250 0.255 0.249 0.255 634,500 159,977 0.2521 0.250 0.250 0.255 0.249 0.255 634,500 0.2521 -5.66%
2025-10-21 0 0.265 0.255 0.265 0.250 0.275 890,000 232,402 0.2611 0.265 0.255 0.265 0.250 0.275 890,000 0.2611 0.00%
2025-10-20 0 0.265 0.255 0.265 0.247 0.265 173,000 45,499 0.2630 0.265 0.255 0.265 0.247 0.265 173,000 0.2630 7.29%
2025-10-17 0 0.247 0.241 0.247 0.244 0.270 2,931,500 731,984 0.2497 0.247 0.241 0.247 0.244 0.270 2,931,500 0.2497 -8.52%
2025-10-16 0 0.270 0.265 0.270 0.265 0.285 421,500 114,750 0.2722 0.270 0.265 0.270 0.265 0.285 421,500 0.2722 -6.90%
2025-10-15 0 0.290 0.280 0.290 0.270 0.290 423,000 118,460 0.2800 0.290 0.280 0.290 0.270 0.290 423,000 0.2800 7.41%
2025-10-14 0 0.270 0.265 0.270 0.270 0.310 1,410,000 393,257 0.2789 0.270 0.265 0.270 0.270 0.310 1,410,000 0.2789 -10.00%
2025-10-13 0 0.300 0.295 0.300 0.280 0.305 2,756,000 808,462 0.2933 0.300 0.295 0.300 0.280 0.305 2,756,000 0.2933 -6.25%
2025-10-10 0 0.320 0.315 0.320 0.290 0.350 3,684,000 1,215,247 0.3299 0.320 0.315 0.320 0.290 0.350 3,684,000 0.3299 10.34%
2025-10-09 0 0.290 0.290 0.300 0.290 0.315 1,884,500 566,187 0.3004 0.290 0.290 0.300 0.290 0.315 1,884,500 0.3004 -9.38%
2025-10-08 0 0.320 0.315 0.320 0.290 0.350 1,993,000 649,077 0.3257 0.320 0.315 0.320 0.290 0.350 1,993,000 0.3257 3.23%
2025-10-06 0 0.310 0.305 0.310 0.300 0.345 1,719,500 542,472 0.3155 0.310 0.305 0.310 0.300 0.345 1,719,500 0.3155 -4.62%
2025-10-03 0 0.325 0.320 0.325 0.280 0.340 5,245,500 1,670,262 0.3184 0.325 0.320 0.325 0.280 0.340 5,245,500 0.3184 16.07%
2025-10-02 0 0.280 0.270 0.280 0.275 0.305 1,382,000 391,997 0.2836 0.280 0.270 0.280 0.275 0.305 1,382,000 0.2836 -5.08%
2025-09-30 0 0.295 0.290 0.295 0.280 0.300 1,543,500 446,907 0.2895 0.295 0.290 0.295 0.280 0.300 1,543,500 0.2895 3.51%
2025-09-29 0 0.285 0.285 0.290 0.270 0.330 1,832,500 540,862 0.2951 0.285 0.285 0.290 0.270 0.330 1,832,500 0.2951 -5.00%
2025-09-26 0 0.300 0.295 0.300 0.265 0.305 3,205,500 918,602 0.2866 0.300 0.295 0.300 0.265 0.305 3,205,500 0.2866 7.14%
2025-09-25 0 0.280 0.280 0.290 0.265 0.335 8,629,500 2,535,970 0.2939 0.280 0.280 0.290 0.265 0.335 8,629,500 0.2939 -11.11%
2025-09-24 0 0.315 0.315 0.320 0.215 0.360 17,391,000 5,300,055 0.3048 0.315 0.315 0.320 0.215 0.360 17,391,000 0.3048 39.38%
2025-09-23 0 0.226 0.216 0.226 0.215 0.255 2,198,000 491,124 0.2234 0.226 0.216 0.226 0.215 0.255 2,198,000 0.2234 -0.44%
2025-09-22 0 0.227 0.211 0.227 0.181 0.240 4,446,000 948,132 0.2133 0.227 0.211 0.227 0.181 0.240 4,446,000 0.2133 26.82%
2025-09-19 0 0.179 0.175 0.179 0.175 0.191 936,000 169,458 0.1810 0.179 0.175 0.179 0.175 0.191 936,000 0.1810 -6.77%
2025-09-18 0 0.192 0.182 0.193 0.181 0.204 966,000 187,606 0.1942 0.192 0.182 0.193 0.181 0.204 966,000 0.1942 2.13%
2025-09-17 0 0.188 0.183 0.188 0.180 0.191 170,000 31,311 0.1842 0.188 0.183 0.188 0.180 0.191 170,000 0.1842 -1.57%
2025-09-16 0 0.191 0.183 0.192 0.184 0.200 1,555,500 299,043 0.1922 0.191 0.183 0.192 0.184 0.200 1,555,500 0.1922 -3.54%
2025-09-15 0 0.198 0.196 0.198 0.154 0.198 4,840,000 847,234 0.1750 0.198 0.196 0.198 0.154 0.198 4,840,000 0.1750 26.92%
2025-09-12 0 0.156 0.152 0.156 0.152 0.160 480,500 73,831 0.1537 0.156 0.152 0.156 0.152 0.160 480,500 0.1537 0.00%
2025-09-11 0 0.156 0.156 0.157 0.153 0.171 242,500 37,558 0.1549 0.156 0.156 0.157 0.153 0.171 242,500 0.1549 -1.27%
2025-09-10 0 0.158 0.153 0.158 0.152 0.160 1,132,500 175,635 0.1551 0.158 0.153 0.158 0.152 0.160 1,132,500 0.1551 4.64%
2025-09-09 0 0.151 0.148 0.151 0.148 0.153 611,000 90,982 0.1489 0.151 0.148 0.151 0.148 0.153 611,000 0.1489 -0.66%
2025-09-08 0 0.152 0.146 0.152 - - 0 0 - 0.152 0.146 0.152 - - 0 - -0.65%
2025-09-05 0 0.153 0.142 0.153 0.145 0.153 288,000 42,531 0.1477 0.153 0.142 0.153 0.145 0.153 288,000 0.1477 2.00%
2025-09-04 0 0.150 0.142 0.150 0.145 0.151 254,000 36,848 0.1451 0.150 0.142 0.150 0.145 0.151 254,000 0.1451 1.35%
2025-09-03 0 0.148 0.144 0.148 0.143 0.148 131,000 19,090 0.1457 0.148 0.144 0.148 0.143 0.148 131,000 0.1457 -0.67%
2025-09-02 0 0.149 0.146 0.149 0.149 0.152 140,000 20,974 0.1498 0.149 0.146 0.149 0.149 0.152 140,000 0.1498 -1.97%
2025-09-01 0 0.152 0.146 0.152 0.146 0.154 597,500 87,638 0.1467 0.152 0.146 0.152 0.146 0.154 597,500 0.1467 -1.30%
2025-08-29 0 0.154 0.148 0.154 0.146 0.168 1,194,500 175,264 0.1467 0.154 0.148 0.154 0.146 0.168 1,194,500 0.1467 -3.14%
2025-08-28 0 0.159 0.147 0.159 - - 0 0 - 0.159 0.147 0.159 - - 0 - 0.00%
2025-08-27 0 0.159 0.147 0.160 0.147 0.162 569,000 87,806 0.1543 0.159 0.147 0.160 0.147 0.162 569,000 0.1543 1.27%
2025-08-26 0 0.157 0.145 0.158 0.157 0.157 43,000 6,751 0.1570 0.157 0.145 0.158 0.157 0.157 43,000 0.1570 -1.26%
2025-08-25 0 0.159 0.152 0.160 0.152 0.168 313,000 47,799 0.1527 0.159 0.152 0.160 0.152 0.168 313,000 0.1527 4.61%
2025-08-22 0 0.152 0.146 0.156 0.144 0.152 54,000 8,141 0.1508 0.152 0.146 0.156 0.144 0.152 54,000 0.1508 0.00%
2025-08-21 0 0.152 0.145 0.152 0.142 0.163 882,000 130,623 0.1481 0.152 0.145 0.152 0.142 0.163 882,000 0.1481 -1.94%
2025-08-20 0 0.155 0.150 0.156 0.153 0.156 933,000 143,306 0.1536 0.155 0.150 0.156 0.153 0.156 933,000 0.1536 -1.90%
2025-08-19 0 0.158 0.155 0.158 0.151 0.162 1,207,000 185,956 0.1541 0.158 0.155 0.158 0.151 0.162 1,207,000 0.1541 2.60%
2025-08-18 0 0.154 0.150 0.154 0.154 0.165 1,003,500 157,451 0.1569 0.154 0.150 0.154 0.154 0.165 1,003,500 0.1569 -1.28%
2025-08-15 0 0.156 0.152 0.156 0.149 0.156 1,389,500 209,558 0.1508 0.156 0.152 0.156 0.149 0.156 1,389,500 0.1508 0.00%
2025-08-14 0 0.156 0.151 0.156 0.156 0.165 166,000 26,082 0.1571 0.156 0.151 0.156 0.156 0.165 166,000 0.1571 -0.64%
2025-08-13 0 0.157 0.150 0.157 0.153 0.164 1,594,500 249,151 0.1563 0.157 0.150 0.157 0.153 0.164 1,594,500 0.1563 1.95%
2025-08-12 0 0.154 0.146 0.154 0.144 0.160 1,040,500 158,045 0.1519 0.154 0.146 0.154 0.144 0.160 1,040,500 0.1519 1.32%
2025-08-11 0 0.152 0.144 0.152 0.144 0.155 1,371,000 202,046 0.1474 0.152 0.144 0.152 0.144 0.155 1,371,000 0.1474 -1.94%
2025-08-08 0 0.155 0.142 0.155 0.155 0.169 880,500 138,403 0.1572 0.155 0.142 0.155 0.155 0.169 880,500 0.1572 -5.49%
2025-08-07 0 0.164 0.161 0.164 0.151 0.165 1,533,500 240,924 0.1571 0.164 0.161 0.164 0.151 0.165 1,533,500 0.1571 4.46%
2025-08-06 0 0.157 0.150 0.157 0.150 0.157 755,000 114,363 0.1515 0.157 0.150 0.157 0.150 0.157 755,000 0.1515 1.95%
2025-08-05 0 0.154 0.141 0.154 0.142 0.154 511,000 75,215 0.1472 0.154 0.141 0.154 0.142 0.154 511,000 0.1472 3.36%
2025-08-04 0 0.149 0.144 0.149 0.143 0.149 169,500 24,535 0.1447 0.149 0.144 0.149 0.143 0.149 169,500 0.1447 0.00%
2025-08-01 0 0.149 0.141 0.149 0.141 0.149 162,500 23,800 0.1465 0.149 0.141 0.149 0.141 0.149 162,500 0.1465 0.00%
2025-07-31 0 0.149 0.143 0.150 0.141 0.150 1,585,500 226,939 0.1431 0.149 0.143 0.150 0.141 0.150 1,585,500 0.1431 4.20%
2025-07-30 0 0.143 0.139 0.143 0.144 0.144 358,000 50,852 0.1420 0.143 0.139 0.143 0.144 0.144 358,000 0.1420 0.00%
2025-07-29 0 0.143 0.142 0.143 0.134 0.145 299,000 42,296 0.1415 0.143 0.142 0.143 0.134 0.145 299,000 0.1415 -0.69%
2025-07-28 0 0.144 0.137 0.145 0.140 0.144 21,500 3,064 0.1425 0.144 0.137 0.145 0.140 0.144 21,500 0.1425 -0.69%
2025-07-25 0 0.145 0.141 0.145 0.145 0.148 233,560 34,279 0.1468 0.145 0.141 0.145 0.145 0.148 233,560 0.1468 -1.36%
2025-07-24 0 0.147 0.140 0.147 0.143 0.147 910,500 130,212 0.1430 0.147 0.140 0.147 0.143 0.147 910,500 0.1430 2.80%
2025-07-23 0 0.143 0.141 0.143 0.140 0.147 1,090,000 155,926 0.1431 0.143 0.141 0.143 0.140 0.147 1,090,000 0.1431 2.88%
2025-07-22 0 0.139 0.139 0.140 0.139 0.145 1,455,500 203,699 0.1400 0.139 0.139 0.140 0.139 0.145 1,455,500 0.1400 -4.79%
2025-07-21 0 0.146 0.137 0.146 0.140 0.147 246,500 34,710 0.1408 0.146 0.137 0.146 0.140 0.147 246,500 0.1408 -0.68%
2025-07-18 0 0.147 0.141 0.147 0.144 0.159 716,500 104,961 0.1465 0.147 0.141 0.147 0.144 0.159 716,500 0.1465 0.00%
2025-07-17 0 0.147 0.145 0.147 0.147 0.155 72,000 10,628 0.1476 0.147 0.145 0.147 0.147 0.155 72,000 0.1476 0.00%
2025-07-16 0 0.147 0.145 0.147 0.144 0.148 734,500 107,622 0.1465 0.147 0.145 0.147 0.144 0.148 734,500 0.1465 -2.00%
2025-07-15 0 0.150 0.144 0.150 0.149 0.150 159,000 23,825 0.1498 0.150 0.144 0.150 0.149 0.150 159,000 0.1498 0.00%
2025-07-14 0 0.150 0.149 0.150 0.145 0.150 60,500 8,898 0.1471 0.150 0.149 0.150 0.145 0.150 60,500 0.1471 -0.66%
2025-07-11 0 0.151 0.148 0.151 0.142 0.151 386,000 56,251 0.1457 0.151 0.148 0.151 0.142 0.151 386,000 0.1457 0.00%
2025-07-10 0 0.151 0.146 0.151 0.147 0.158 337,500 50,640 0.1500 0.151 0.146 0.151 0.147 0.158 337,500 0.1500 -1.31%
2025-07-09 0 0.153 0.147 0.153 0.147 0.153 2,500 370 0.1480 0.153 0.147 0.153 0.147 0.153 2,500 0.1480 0.00%
2025-07-08 0 0.153 0.152 0.153 0.146 0.157 685,000 104,499 0.1526 0.153 0.152 0.153 0.146 0.157 685,000 0.1526 0.00%
2025-07-07 0 0.153 0.153 0.154 0.148 0.155 504,500 75,674 0.1500 0.153 0.153 0.154 0.148 0.155 504,500 0.1500 -2.55%
2025-07-04 0 0.157 0.150 0.155 0.147 0.169 1,489,000 224,733 0.1509 0.157 0.150 0.155 0.147 0.169 1,489,000 0.1509 -0.63%
2025-07-03 0 0.158 0.154 0.158 0.154 0.158 260,500 40,224 0.1544 0.158 0.154 0.158 0.154 0.158 260,500 0.1544 0.00%
2025-07-02 0 0.158 0.156 0.158 0.150 0.158 1,142,000 175,680 0.1538 0.158 0.156 0.158 0.150 0.158 1,142,000 0.1538 -4.82%
2025-06-30 0 0.166 0.163 0.168 0.152 0.166 1,110,500 179,246 0.1614 0.166 0.163 0.168 0.152 0.166 1,110,500 0.1614 -5.14%
2025-06-27 0 0.175 0.166 0.175 0.174 0.175 22,000 3,838 0.1745 0.175 0.166 0.175 0.174 0.175 22,000 0.1745 0.00%
2025-06-26 0 0.175 0.165 0.175 - - 0 0 - 0.175 0.165 0.175 - - 0 - -0.57%
2025-06-25 0 0.176 0.168 0.183 0.168 0.183 61,000 10,670 0.1749 0.176 0.168 0.183 0.168 0.183 61,000 0.1749 0.00%
2025-06-24 0 0.176 0.168 0.176 0.182 0.183 2,500 455 0.1820 0.176 0.168 0.176 0.182 0.183 2,500 0.1820 3.53%
2025-06-23 0 0.170 0.166 0.170 0.169 0.188 287,000 51,067 0.1779 0.170 0.166 0.170 0.169 0.188 287,000 0.1779 1.19%
2025-06-20 0 0.168 0.157 0.168 0.168 0.168 4,000 672 0.1680 0.168 0.157 0.168 0.168 0.168 4,000 0.1680 -0.59%
2025-06-19 0 0.169 0.162 0.170 0.161 0.170 87,000 14,519 0.1669 0.169 0.162 0.170 0.161 0.170 87,000 0.1669 -0.59%
2025-06-18 0 0.170 0.164 0.170 - - 0 0 - 0.170 0.164 0.170 - - 0 - -0.58%
2025-06-17 0 0.171 0.164 0.171 0.162 0.172 405,000 67,688 0.1671 0.171 0.164 0.171 0.162 0.172 405,000 0.1671 -1.72%
2025-06-16 0 0.174 0.162 0.174 0.167 0.175 200,500 33,936 0.1693 0.174 0.162 0.174 0.167 0.175 200,500 0.1693 0.00%
2025-06-13 0 0.174 0.168 0.174 0.167 0.177 39,500 6,931 0.1755 0.174 0.168 0.174 0.167 0.177 39,500 0.1755 -0.57%
2025-06-12 0 0.175 0.167 0.175 0.176 0.188 138,500 25,471 0.1839 0.175 0.167 0.175 0.176 0.188 138,500 0.1839 -1.69%
2025-06-11 0 0.178 0.166 0.178 0.166 0.178 50,500 8,639 0.1711 0.178 0.166 0.178 0.166 0.178 50,500 0.1711 0.56%
2025-06-10 0 0.177 0.164 0.177 0.177 0.180 104,500 18,530 0.1773 0.177 0.164 0.177 0.177 0.180 104,500 0.1773 3.51%
2025-06-09 0 0.171 0.163 0.171 0.163 0.184 512,500 86,177 0.1682 0.171 0.163 0.171 0.163 0.184 512,500 0.1682 -1.16%
2025-06-06 0 0.173 0.160 0.173 0.170 0.179 25,000 4,269 0.1708 0.173 0.160 0.173 0.170 0.179 25,000 0.1708 1.76%
2025-06-05 0 0.170 0.163 0.170 0.164 0.180 343,000 57,863 0.1687 0.170 0.163 0.170 0.164 0.180 343,000 0.1687 0.00%
2025-06-04 0 0.170 0.167 0.170 0.169 0.171 224,500 38,202 0.1702 0.170 0.167 0.170 0.169 0.171 224,500 0.1702 -1.73%
2025-06-03 0 0.173 0.168 0.173 0.167 0.183 658,500 113,657 0.1726 0.173 0.168 0.173 0.167 0.183 658,500 0.1726 -0.57%
2025-06-02 0 0.174 0.173 0.174 0.160 0.198 357,000 59,995 0.1681 0.174 0.173 0.174 0.160 0.198 357,000 0.1681 10.13%
2025-05-30 0 0.158 0.150 0.159 0.152 0.161 348,500 54,087 0.1552 0.158 0.150 0.159 0.152 0.161 348,500 0.1552 -2.47%
2025-05-29 0 0.162 0.157 0.162 0.151 0.162 387,000 60,716 0.1569 0.162 0.157 0.162 0.151 0.162 387,000 0.1569 0.62%
2025-05-28 0 0.161 0.149 0.162 0.151 0.162 264,500 40,461 0.1530 0.161 0.149 0.162 0.151 0.162 264,500 0.1530 0.63%
2025-05-27 0 0.160 0.160 0.162 0.156 0.161 396,000 61,938 0.1564 0.160 0.160 0.162 0.156 0.161 396,000 0.1564 -1.23%
2025-05-26 0 0.162 0.155 0.162 0.150 0.162 140,500 21,357 0.1520 0.162 0.155 0.162 0.150 0.162 140,500 0.1520 1.25%
2025-05-23 0 0.160 0.152 0.160 0.153 0.162 135,500 20,808 0.1536 0.160 0.152 0.160 0.153 0.162 135,500 0.1536 -1.84%
2025-05-22 0 0.163 0.154 0.163 - - 0 0 - 0.163 0.154 0.163 - - 0 - 0.00%
2025-05-21 0 0.163 0.155 0.163 0.150 0.163 133,500 20,862 0.1563 0.163 0.155 0.163 0.150 0.163 133,500 0.1563 1.88%
2025-05-20 0 0.160 0.155 0.160 0.154 0.160 31,000 4,924 0.1588 0.160 0.155 0.160 0.154 0.160 31,000 0.1588 -2.44%
2025-05-19 0 0.164 0.153 0.165 - - 0 0 - 0.164 0.153 0.165 - - 0 - 0.00%
2025-05-16 0 0.164 0.153 0.165 0.154 0.164 5,000 800 0.1600 0.164 0.153 0.165 0.154 0.164 5,000 0.1600 1.23%
2025-05-15 0 0.162 0.155 0.165 - - 0 0 - 0.162 0.155 0.165 - - 0 - 0.00%
2025-05-14 0 0.162 0.155 0.165 0.154 0.167 39,500 6,507 0.1647 0.162 0.155 0.165 0.154 0.167 39,500 0.1647 4.52%
2025-05-13 0 0.155 0.148 0.170 0.148 0.170 276,500 44,657 0.1615 0.155 0.148 0.170 0.148 0.170 276,500 0.1615 -0.64%
2025-05-12 0 0.156 0.145 0.169 0.149 0.169 167,500 27,138 0.1620 0.156 0.145 0.169 0.149 0.169 167,500 0.1620 -2.50%
2025-05-09 0 0.160 0.155 0.160 0.160 0.176 278,500 45,492 0.1633 0.160 0.155 0.160 0.160 0.176 278,500 0.1633 -4.76%
2025-05-08 0 0.168 0.161 0.168 0.161 0.171 269,000 43,526 0.1618 0.168 0.161 0.168 0.161 0.171 269,000 0.1618 -2.89%
2025-05-07 0 0.173 0.162 0.173 0.162 0.177 209,500 35,380 0.1689 0.173 0.162 0.173 0.162 0.177 209,500 0.1689 0.00%
2025-05-06 0 0.173 0.165 0.173 0.163 0.179 112,500 19,359 0.1721 0.173 0.165 0.173 0.163 0.179 112,500 0.1721 -2.26%
2025-05-02 0 0.177 0.163 0.177 - - 0 0 - 0.177 0.163 0.177 - - 0 - -1.67%
2025-04-30 0 0.180 0.163 0.180 0.157 0.180 63,500 10,126 0.1595 0.180 0.163 0.180 0.157 0.180 63,500 0.1595 9.09%
2025-04-29 0 0.165 0.161 0.165 0.165 0.165 2,500 412 0.1648 0.165 0.161 0.165 0.165 0.165 2,500 0.1648 -1.20%
2025-04-28 0 0.167 0.167 0.190 0.190 0.190 500 95 0.1900 0.167 0.167 0.190 0.190 0.190 500 0.1900 0.00%
2025-04-25 0 0.167 0.163 0.167 - - 0 0 - 0.167 0.163 0.167 - - 0 - -2.34%
2025-04-24 0 0.171 0.165 0.175 0.161 0.175 14,000 2,340 0.1671 0.171 0.165 0.175 0.161 0.175 14,000 0.1671 -3.93%
2025-04-23 0 0.178 0.160 0.178 0.178 0.185 3,500 626 0.1789 0.178 0.160 0.178 0.178 0.185 3,500 0.1789 4.71%
2025-04-22 0 0.170 0.156 0.170 0.169 0.170 146,000 24,797 0.1698 0.170 0.156 0.170 0.169 0.170 146,000 0.1698 0.59%
2025-04-17 0 0.169 0.161 0.169 0.154 0.169 192,000 31,250 0.1628 0.169 0.161 0.169 0.154 0.169 192,000 0.1628 3.68%
2025-04-16 0 0.163 0.156 0.167 0.155 0.179 521,000 88,767 0.1704 0.163 0.156 0.167 0.155 0.179 521,000 0.1704 -4.12%
2025-04-15 0 0.170 0.169 0.170 0.166 0.171 267,500 44,617 0.1668 0.170 0.169 0.170 0.166 0.171 267,500 0.1668 4.29%
2025-04-14 0 0.163 0.160 0.163 0.158 0.177 786,500 127,810 0.1625 0.163 0.160 0.163 0.158 0.177 786,500 0.1625 -7.39%
2025-04-11 0 0.176 0.160 0.176 0.176 0.176 9,500 1,671 0.1759 0.176 0.160 0.176 0.176 0.176 9,500 0.1759 0.57%
2025-04-10 0 0.175 0.175 0.176 0.159 0.176 398,000 64,610 0.1623 0.175 0.175 0.176 0.159 0.176 398,000 0.1623 -2.23%
2025-04-09 0 0.179 0.168 0.178 0.139 0.180 675,000 105,669 0.1565 0.179 0.168 0.178 0.139 0.180 675,000 0.1565 28.78%
2025-04-08 0 0.139 0.130 0.133 0.131 0.146 238,500 32,176 0.1349 0.139 0.130 0.133 0.131 0.146 238,500 0.1349 6.11%
2025-04-07 0 0.131 0.130 0.161 0.130 0.169 36,000 5,511 0.1531 0.131 0.130 0.161 0.130 0.169 36,000 0.1531 -24.71%
2025-04-03 0 0.174 0.167 0.174 0.167 0.182 116,000 19,782 0.1705 0.174 0.167 0.174 0.167 0.182 116,000 0.1705 -3.87%
2025-04-02 0 0.181 0.173 0.181 - - 0 0 - 0.181 0.173 0.181 - - 0 - -0.55%
2025-04-01 0 0.182 0.181 0.182 0.179 0.182 94,000 16,925 0.1801 0.182 0.181 0.182 0.179 0.182 94,000 0.1801 6.43%
2025-03-31 0 0.171 0.161 0.171 0.170 0.180 46,500 7,926 0.1705 0.171 0.161 0.171 0.170 0.180 46,500 0.1705 -3.93%
2025-03-28 0 0.178 0.164 0.170 0.178 0.179 21,500 3,842 0.1787 0.178 0.164 0.170 0.178 0.179 21,500 0.1787 0.00%
2025-03-27 0 0.178 0.178 0.180 0.170 0.183 246,000 42,809 0.1740 0.178 0.178 0.180 0.170 0.183 246,000 0.1740 -4.81%
2025-03-26 0 0.187 0.174 0.190 0.187 0.187 500 93 0.1860 0.187 0.174 0.190 0.187 0.187 500 0.1860 4.47%
2025-03-25 0 0.179 0.180 0.182 0.175 0.184 308,500 55,050 0.1784 0.179 0.180 0.182 0.175 0.184 308,500 0.1784 -3.24%
2025-03-24 0 0.185 0.184 0.185 0.186 0.187 305,500 57,126 0.1870 0.185 0.184 0.185 0.186 0.187 305,500 0.1870 -1.07%
2025-03-21 0 0.187 0.182 0.187 0.180 0.190 25,000 4,535 0.1814 0.187 0.182 0.187 0.180 0.190 25,000 0.1814 2.75%
2025-03-20 0 0.182 0.174 0.180 0.174 0.185 65,500 11,766 0.1796 0.182 0.174 0.180 0.174 0.185 65,500 0.1796 0.00%
2025-03-19 0 0.182 0.177 0.182 0.173 0.184 216,500 39,408 0.1820 0.182 0.177 0.182 0.173 0.184 216,500 0.1820 -1.62%
2025-03-18 0 0.185 0.176 0.185 0.173 0.185 866,500 155,034 0.1789 0.185 0.176 0.185 0.173 0.185 866,500 0.1789 -3.65%
2025-03-17 0 0.192 0.181 0.192 0.178 0.194 79,500 14,619 0.1839 0.192 0.181 0.192 0.178 0.194 79,500 0.1839 4.35%
2025-03-14 0 0.184 0.184 0.185 0.176 0.186 858,500 158,620 0.1848 0.184 0.184 0.185 0.176 0.186 858,500 0.1848 -0.54%
2025-03-13 0 0.185 0.183 0.185 - - 0 0 - 0.185 0.183 0.185 - - 0 - -1.60%
2025-03-12 0 0.188 0.182 0.189 0.175 0.188 26,000 4,643 0.1786 0.188 0.182 0.189 0.175 0.188 26,000 0.1786 -3.09%
2025-03-11 0 0.194 0.182 0.194 0.180 0.194 15,000 2,851 0.1901 0.194 0.182 0.194 0.180 0.194 15,000 0.1901 3.74%
2025-03-10 0 0.187 0.186 0.187 0.178 0.190 355,000 65,087 0.1833 0.187 0.186 0.187 0.178 0.190 355,000 0.1833 5.06%
2025-03-07 0 0.178 0.178 0.187 0.178 0.189 236,000 44,369 0.1880 0.178 0.178 0.187 0.178 0.189 236,000 0.1880 -5.82%
2025-03-06 0 0.189 0.185 0.189 0.185 0.199 468,500 88,076 0.1880 0.189 0.185 0.189 0.185 0.199 468,500 0.1880 0.00%
2025-03-05 0 0.189 0.179 0.189 0.179 0.190 1,526,500 278,924 0.1827 0.189 0.179 0.189 0.179 0.190 1,526,500 0.1827 -5.97%
2025-03-04 0 0.201 0.201 0.203 0.176 0.201 43,500 7,953 0.1828 0.201 0.201 0.203 0.176 0.201 43,500 0.1828 4.15%
2025-03-03 0 0.193 0.181 0.193 - - 0 0 - 0.193 0.181 0.193 - - 0 - -1.53%
2025-02-28 0 0.196 0.173 0.196 - - 0 0 - 0.196 0.173 0.196 - - 0 - -2.00%
2025-02-27 0 0.200 0.177 0.200 0.180 0.200 31,000 5,590 0.1803 0.200 0.177 0.200 0.180 0.200 31,000 0.1803 8.70%
2025-02-26 0 0.184 0.187 0.195 0.171 0.198 2,761,000 484,147 0.1754 0.184 0.187 0.195 0.171 0.198 2,761,000 0.1754 -4.66%
2025-02-25 0 0.193 0.181 0.193 0.181 0.197 1,391,500 253,829 0.1824 0.193 0.181 0.193 0.181 0.197 1,391,500 0.1824 -3.50%
2025-02-24 0 0.200 0.199 0.200 0.187 0.200 620,000 120,949 0.1951 0.200 0.199 0.200 0.187 0.200 620,000 0.1951 0.00%
2025-02-21 0 0.200 0.199 0.200 0.192 0.200 40,500 7,783 0.1922 0.200 0.199 0.200 0.192 0.200 40,500 0.1922 -1.96%
2025-02-20 0 0.204 0.195 0.208 0.195 0.209 738,500 150,568 0.2039 0.204 0.195 0.208 0.195 0.209 738,500 0.2039 -2.39%
2025-02-19 0 0.209 0.200 0.209 0.192 0.221 2,052,500 432,241 0.2106 0.209 0.200 0.209 0.192 0.221 2,052,500 0.2106 6.63%
2025-02-18 0 0.196 0.193 0.196 0.196 0.210 1,288,500 254,574 0.1976 0.196 0.193 0.196 0.196 0.210 1,288,500 0.1976 -6.67%
2025-02-17 0 0.210 0.202 0.210 0.209 0.210 910,500 191,204 0.2100 0.210 0.202 0.210 0.209 0.210 910,500 0.2100 0.00%
2025-02-14 0 0.210 0.210 0.220 0.201 0.232 317,500 66,581 0.2097 0.210 0.210 0.220 0.201 0.232 317,500 0.2097 -5.83%
2025-02-13 0 0.223 0.214 0.223 0.213 0.240 355,000 79,172 0.2230 0.223 0.214 0.223 0.213 0.240 355,000 0.2230 1.83%
2025-02-12 0 0.219 0.215 0.219 0.210 0.230 139,500 30,238 0.2168 0.219 0.215 0.219 0.210 0.230 139,500 0.2168 -4.78%
2025-02-11 0 0.230 0.229 0.230 0.210 0.230 1,481,500 324,623 0.2191 0.230 0.229 0.230 0.210 0.230 1,481,500 0.2191 16.75%
2025-02-10 0 0.197 0.193 0.197 0.194 0.198 232,500 45,695 0.1965 0.197 0.193 0.197 0.194 0.198 232,500 0.1965 -5.29%
2025-02-07 0 0.208 0.194 0.208 0.181 0.218 945,000 186,602 0.1975 0.208 0.194 0.208 0.181 0.218 945,000 0.1975 7.22%
2025-02-06 0 0.194 0.190 0.194 0.189 0.196 335,000 63,950 0.1909 0.194 0.190 0.194 0.189 0.196 335,000 0.1909 2.65%
2025-02-05 0 0.189 0.189 0.195 0.189 0.208 79,000 15,294 0.1936 0.189 0.189 0.195 0.189 0.208 79,000 0.1936 1.07%
2025-02-04 0 0.187 0.187 0.197 0.179 0.204 991,500 182,202 0.1838 0.187 0.187 0.197 0.179 0.204 991,500 0.1838 1.08%
2025-02-03 0 0.185 0.172 0.185 0.185 0.185 33,000 6,105 0.1850 0.185 0.172 0.185 0.185 0.185 33,000 0.1850 0.00%
2025-01-28 0 0.185 0.185 - 0.185 0.185 20,000 3,700 0.1850 0.185 0.185 - 0.185 0.185 20,000 0.1850 0.00%
2025-01-27 0 0.185 0.185 - 0.183 0.185 208,000 38,264 0.1840 0.185 0.185 - 0.183 0.185 208,000 0.1840 3.35%
2025-01-24 0 0.179 0.163 0.179 - - 0 0 - 0.179 0.163 0.179 - - 0 - 0.00%
2025-01-23 0 0.179 0.163 0.179 0.173 0.179 53,500 9,264 0.1732 0.179 0.163 0.179 0.173 0.179 53,500 0.1732 0.00%
2025-01-22 0 0.179 0.169 0.179 0.179 0.179 217,000 38,843 0.1790 0.179 0.169 0.179 0.179 0.179 217,000 0.1790 -0.56%
2025-01-21 0 0.180 0.172 0.181 0.169 0.181 342,500 58,204 0.1699 0.180 0.172 0.181 0.169 0.181 342,500 0.1699 -1.64%
2025-01-20 0 0.183 0.166 0.183 - - 0 0 - 0.183 0.166 0.183 - - 0 - -1.08%
2025-01-17 0 0.185 0.161 0.185 0.185 0.185 500 92 0.1840 0.185 0.161 0.185 0.185 0.185 500 0.1840 8.82%
2025-01-16 0 0.170 0.161 0.170 - - 0 0 - 0.170 0.161 0.170 - - 0 - -6.08%
2025-01-15 0 0.181 0.161 0.181 - - 0 0 - 0.181 0.161 0.181 - - 0 - 0.00%
2025-01-14 0 0.181 0.163 0.181 0.181 0.181 500 90 0.1800 0.181 0.163 0.181 0.181 0.181 500 0.1800 1.12%
2025-01-13 0 0.179 0.162 0.179 0.179 0.180 104,000 18,620 0.1790 0.179 0.162 0.179 0.179 0.180 104,000 0.1790 -1.10%
2025-01-10 0 0.181 0.160 0.181 0.180 0.181 134,500 24,094 0.1791 0.181 0.160 0.181 0.180 0.181 134,500 0.1791 0.56%
2025-01-09 0 0.180 0.156 0.180 0.178 0.180 15,000 2,681 0.1787 0.180 0.156 0.180 0.178 0.180 15,000 0.1787 1.12%
2025-01-08 0 0.178 0.177 0.178 0.177 0.178 39,500 7,029 0.1779 0.178 0.177 0.178 0.177 0.178 39,500 0.1779 4.71%
2025-01-07 0 0.170 0.158 0.170 0.174 0.190 109,500 19,199 0.1753 0.170 0.158 0.170 0.174 0.190 109,500 0.1753 -2.30%
2025-01-06 0 0.174 0.160 0.174 0.174 0.174 110,000 19,140 0.1740 0.174 0.160 0.174 0.174 0.174 110,000 0.1740 0.00%
2025-01-03 0 0.174 0.162 0.174 0.173 0.176 181,500 31,780 0.1751 0.174 0.162 0.174 0.173 0.176 181,500 0.1751 -1.14%
2025-01-02 0 0.176 0.161 0.176 0.163 0.176 1,008,000 170,854 0.1695 0.176 0.161 0.176 0.163 0.176 1,008,000 0.1695 7.98%
2024-12-31 0 0.163 0.171 0.174 0.150 0.160 20,500 3,176 0.1549 0.163 0.171 0.174 0.150 0.160 20,500 0.1549 -1.21%
2024-12-30 0 0.165 0.150 0.165 - - 0 0 - 0.165 0.150 0.165 - - 0 - -2.94%
2024-12-27 0 0.170 0.159 0.170 0.170 0.177 726,000 127,439 0.1755 0.170 0.159 0.170 0.170 0.177 726,000 0.1755 -0.58%
2024-12-24 0 0.171 0.164 0.179 0.170 0.171 100,000 17,097 0.1710 0.171 0.164 0.179 0.170 0.171 100,000 0.1710 4.27%
2024-12-23 0 0.164 0.164 0.170 0.164 0.179 1,463,000 254,945 0.1743 0.164 0.164 0.170 0.164 0.179 1,463,000 0.1743 -6.29%
2024-12-20 0 0.175 0.162 0.175 0.161 0.176 257,940 43,017 0.1668 0.175 0.162 0.175 0.161 0.176 257,940 0.1668 3.55%
2024-12-19 0 0.169 0.160 0.169 0.167 0.169 947,500 158,978 0.1678 0.169 0.160 0.169 0.167 0.169 947,500 0.1678 1.20%
2024-12-18 0 0.167 0.159 0.167 0.156 0.172 131,500 22,281 0.1694 0.167 0.159 0.167 0.156 0.172 131,500 0.1694 0.60%
2024-12-17 0 0.166 0.161 0.166 0.154 0.177 416,189 70,216 0.1687 0.166 0.161 0.166 0.154 0.177 416,189 0.1687 -1.19%
2024-12-16 0 0.168 0.167 0.168 0.153 0.168 95,000 15,564 0.1638 0.168 0.167 0.168 0.153 0.168 95,000 0.1638 0.00%
2024-12-13 0 0.168 0.156 0.168 0.168 0.169 32,000 5,406 0.1689 0.168 0.156 0.168 0.168 0.169 32,000 0.1689 -0.59%
2024-12-12 0 0.169 0.162 0.169 0.160 0.184 2,490,500 412,737 0.1657 0.169 0.162 0.169 0.160 0.184 2,490,500 0.1657 -6.11%
2024-12-11 0 0.180 0.179 0.180 0.168 0.185 230,500 41,155 0.1785 0.180 0.179 0.180 0.168 0.185 230,500 0.1785 2.86%
2024-12-10 0 0.175 0.163 0.175 0.170 0.200 1,439,500 245,427 0.1705 0.175 0.163 0.175 0.170 0.200 1,439,500 0.1705 -6.42%
2024-12-09 0 0.187 0.170 0.187 0.187 0.188 456,500 85,772 0.1879 0.187 0.170 0.187 0.187 0.188 456,500 0.1879 3.89%
2024-12-06 0 0.180 0.172 0.180 0.170 0.197 910,500 158,442 0.1740 0.180 0.172 0.180 0.170 0.197 910,500 0.1740 -0.55%
2024-12-05 0 0.181 0.166 0.181 0.175 0.184 526,500 94,838 0.1801 0.181 0.166 0.181 0.175 0.184 526,500 0.1801 1.12%
2024-12-04 0 0.179 0.160 0.179 0.160 0.180 692,500 121,318 0.1752 0.179 0.160 0.179 0.160 0.180 692,500 0.1752 1.13%
2024-12-03 0 0.177 0.177 0.178 0.171 0.178 191,000 33,125 0.1734 0.177 0.177 0.178 0.171 0.178 191,000 0.1734 -2.75%
2024-12-02 0 0.182 0.158 0.183 0.171 0.183 6,500 1,153 0.1774 0.182 0.158 0.183 0.171 0.183 6,500 0.1774 7.06%
2024-11-29 0 0.170 0.167 0.170 0.154 0.172 257,500 43,254 0.1680 0.170 0.167 0.170 0.154 0.172 257,500 0.1680 4.94%
2024-11-28 0 0.162 0.148 0.162 - - 0 0 - 0.162 0.148 0.162 - - 0 - 0.00%
2024-11-27 0 0.162 0.148 0.162 0.161 0.163 64,000 10,347 0.1617 0.162 0.148 0.162 0.161 0.163 64,000 0.1617 0.62%
2024-11-26 0 0.161 0.147 0.161 0.142 0.161 666,500 98,647 0.1480 0.161 0.147 0.161 0.142 0.161 666,500 0.1480 -10.56%
2024-11-25 0 0.180 0.153 0.180 - - 0 0 - 0.180 0.153 0.180 - - 0 - 0.00%
2024-11-22 0 0.180 0.153 0.180 0.179 0.180 30,000 5,375 0.1792 0.180 0.153 0.180 0.179 0.180 30,000 0.1792 0.56%
2024-11-21 0 0.179 0.151 0.179 0.150 0.179 230,500 36,649 0.1590 0.179 0.151 0.179 0.150 0.179 230,500 0.1590 1.70%
2024-11-20 0 0.176 0.152 0.176 - - 0 0 - 0.176 0.152 0.176 - - 0 - 0.00%
2024-11-19 0 0.176 0.153 0.176 - - 0 0 - 0.176 0.153 0.176 - - 0 - -1.12%
2024-11-18 0 0.178 0.148 0.178 0.146 0.184 392,000 62,329 0.1590 0.178 0.148 0.178 0.146 0.184 392,000 0.1590 7.88%
2024-11-15 0 0.165 0.141 0.165 - - 0 0 - 0.165 0.141 0.165 - - 0 - 0.00%
2024-11-14 0 0.165 0.137 0.165 0.165 0.165 500 82 0.1640 0.165 0.137 0.165 0.165 0.165 500 0.1640 9.27%
2024-11-13 0 0.151 0.144 0.156 0.141 0.168 1,202,500 171,931 0.1430 0.151 0.144 0.156 0.141 0.168 1,202,500 0.1430 -3.82%
2024-11-12 0 0.157 0.150 0.157 0.151 0.165 24,000 3,853 0.1605 0.157 0.150 0.157 0.151 0.165 24,000 0.1605 -4.85%
2024-11-11 0 0.165 0.158 0.165 0.165 0.183 174,500 29,002 0.1662 0.165 0.158 0.165 0.165 0.183 174,500 0.1662 -2.94%
2024-11-08 0 0.170 0.167 0.170 0.170 0.183 189,000 32,667 0.1728 0.170 0.167 0.170 0.170 0.183 189,000 0.1728 -2.30%
2024-11-07 0 0.174 0.168 0.174 0.176 0.178 4,000 706 0.1765 0.174 0.168 0.174 0.176 0.178 4,000 0.1765 -1.14%
2024-11-06 0 0.176 0.165 0.176 - - 0 0 - 0.176 0.165 0.176 - - 0 - -1.68%
2024-11-05 0 0.179 0.168 0.179 0.171 0.191 723,500 124,856 0.1726 0.179 0.168 0.179 0.171 0.191 723,500 0.1726 0.00%
2024-11-04 0 0.179 0.171 0.185 0.169 0.200 327,500 60,113 0.1836 0.179 0.171 0.185 0.169 0.200 327,500 0.1836 -1.65%
2024-11-01 0 0.182 0.169 0.182 0.169 0.182 8,500 1,485 0.1747 0.182 0.169 0.182 0.169 0.182 8,500 0.1747 0.00%
2024-10-31 0 0.182 0.165 0.182 0.182 0.183 83,000 15,119 0.1822 0.182 0.165 0.182 0.182 0.183 83,000 0.1822 0.00%
2024-10-30 0 0.182 0.170 0.182 - - 0 0 - 0.182 0.170 0.182 - - 0 - 0.00%
2024-10-29 0 0.182 0.166 0.182 0.182 0.183 12,500 2,276 0.1821 0.182 0.166 0.182 0.182 0.183 12,500 0.1821 0.00%
2024-10-28 0 0.182 0.166 0.182 - - 0 0 - 0.182 0.166 0.182 - - 0 - 0.00%
2024-10-25 0 0.182 0.166 0.182 0.164 0.183 75,500 12,734 0.1687 0.182 0.166 0.182 0.164 0.183 75,500 0.1687 -0.55%
2024-10-24 0 0.183 0.164 0.183 0.153 0.186 661,500 104,860 0.1585 0.183 0.164 0.183 0.153 0.186 661,500 0.1585 -2.66%
2024-10-23 0 0.188 0.180 0.188 0.180 0.188 92,500 16,726 0.1808 0.188 0.180 0.188 0.180 0.188 92,500 0.1808 0.00%
2024-10-22 0 0.188 0.172 0.188 - - 0 0 - 0.188 0.172 0.188 - - 0 - 0.00%
2024-10-21 0 0.188 0.187 0.188 - - 0 0 - 0.188 0.187 0.188 - - 0 - -1.57%
2024-10-18 0 0.191 0.191 0.193 0.171 0.197 1,301,000 238,014 0.1829 0.191 0.191 0.193 0.171 0.197 1,301,000 0.1829 -3.05%
2024-10-17 0 0.197 0.172 0.197 0.176 0.208 237,500 44,516 0.1874 0.197 0.172 0.197 0.176 0.208 237,500 0.1874 4.79%
2024-10-16 0 0.188 0.176 0.188 0.184 0.193 70,500 13,367 0.1896 0.188 0.176 0.188 0.184 0.193 70,500 0.1896 9.94%
2024-10-15 0 0.171 0.162 0.171 0.170 0.200 200,000 34,984 0.1749 0.171 0.162 0.171 0.170 0.200 200,000 0.1749 -14.50%
2024-10-14 0 0.200 0.180 0.200 0.200 0.200 25,000 5,000 0.2000 0.200 0.180 0.200 0.200 0.200 25,000 0.2000 -4.31%
2024-10-10 0 0.209 0.182 0.209 0.210 0.230 251,000 54,982 0.2191 0.209 0.182 0.209 0.210 0.230 251,000 0.2191 5.56%
2024-10-09 0 0.198 0.195 0.198 0.190 0.244 569,500 113,604 0.1995 0.198 0.195 0.198 0.190 0.244 569,500 0.1995 -8.76%
2024-10-08 0 0.217 0.216 0.217 0.212 0.270 1,160,000 261,210 0.2252 0.217 0.216 0.217 0.212 0.270 1,160,000 0.2252 -18.11%
2024-10-07 0 0.265 0.244 0.265 0.215 0.270 3,758,500 916,571 0.2439 0.265 0.244 0.265 0.215 0.270 3,758,500 0.2439 23.83%
2024-10-04 0 0.214 0.193 0.214 0.193 0.216 791,500 165,169 0.2087 0.214 0.193 0.214 0.193 0.216 791,500 0.2087 2.88%
2024-10-03 0 0.208 0.195 0.208 0.187 0.209 1,926,500 390,960 0.2029 0.208 0.195 0.208 0.187 0.209 1,926,500 0.2029 11.23%
2024-10-02 0 0.187 0.187 0.190 0.176 0.210 1,917,000 364,493 0.1901 0.187 0.187 0.190 0.176 0.210 1,917,000 0.1901 6.25%
2024-09-30 0 0.176 0.156 0.176 0.154 0.178 111,500 17,377 0.1558 0.176 0.156 0.176 0.154 0.178 111,500 0.1558 4.76%
2024-09-27 0 0.168 0.168 0.169 0.164 0.170 1,053,000 174,041 0.1653 0.168 0.168 0.169 0.164 0.170 1,053,000 0.1653 -0.59%
2024-09-26 0 0.169 0.168 0.169 0.154 0.176 348,500 61,282 0.1758 0.169 0.168 0.169 0.154 0.176 348,500 0.1758 -3.98%
2024-09-25 0 0.176 0.168 0.178 0.167 0.180 147,500 25,387 0.1721 0.176 0.168 0.178 0.167 0.180 147,500 0.1721 1.73%
2024-09-24 0 0.173 0.155 0.173 - - 0 0 - 0.173 0.155 0.173 - - 0 - -1.70%
2024-09-23 0 0.176 0.155 0.176 - - 0 0 - 0.176 0.155 0.176 - - 0 - -3.30%
2024-09-20 0 0.182 0.155 0.183 0.154 0.182 17,500 2,973 0.1699 0.182 0.155 0.183 0.154 0.182 17,500 0.1699 -2.67%
2024-09-19 0 0.187 0.161 0.187 0.187 0.189 231,000 43,198 0.1870 0.187 0.161 0.187 0.187 0.189 231,000 0.1870 -1.06%
2024-09-17 0 0.189 0.169 0.195 - - 0 0 - 0.189 0.169 0.195 - - 0 - 0.00%
2024-09-16 0 0.189 0.162 0.189 0.163 0.194 4,000 683 0.1708 0.189 0.162 0.189 0.163 0.194 4,000 0.1708 -0.53%
2024-09-13 0 0.190 0.162 0.190 0.186 0.190 12,500 2,327 0.1862 0.190 0.162 0.190 0.186 0.190 12,500 0.1862 0.00%
2024-09-12 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-09-11 0 0.190 0.170 0.190 0.185 0.195 182,000 33,685 0.1851 0.190 0.170 0.190 0.185 0.195 182,000 0.1851 -2.06%
2024-09-10 0 0.194 - 0.194 - - 0 0 - 0.194 - 0.194 - - 0 - -0.51%
2024-09-09 0 0.195 - 0.195 0.195 0.195 7,000 1,365 0.1950 0.195 - 0.195 0.195 0.195 7,000 0.1950 1.04%
2024-09-05 0 0.193 - 0.193 - - 0 0 - 0.193 - 0.193 - - 0 - -1.03%
2024-09-04 0 0.195 - 0.195 - - 0 0 - 0.195 - 0.195 - - 0 - -0.51%
2024-09-03 0 0.196 - 0.196 0.196 0.198 26,000 5,098 0.1961 0.196 - 0.196 0.196 0.198 26,000 0.1961 0.00%
2024-09-02 0 0.196 - 0.196 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
2024-08-30 0 0.196 0.153 0.196 - - 0 0 - 0.196 0.153 0.196 - - 0 - 0.00%
2024-08-29 0 0.196 - 0.196 0.195 0.197 1,000 196 0.1960 0.196 - 0.196 0.195 0.197 1,000 0.1960 0.51%
2024-08-28 0 0.195 0.168 0.195 - - 0 0 - 0.195 0.168 0.195 - - 0 - -1.02%
2024-08-27 0 0.197 0.170 0.197 - - 0 0 - 0.197 0.170 0.197 - - 0 - 0.00%
2024-08-26 0 0.197 0.168 0.197 0.191 0.197 6,500 1,277 0.1965 0.197 0.168 0.197 0.191 0.197 6,500 0.1965 0.00%
2024-08-23 0 0.197 0.150 0.197 - - 0 0 - 0.197 0.150 0.197 - - 0 - 0.00%
2024-08-22 0 0.197 0.150 0.197 0.188 0.198 267,000 50,503 0.1891 0.197 0.150 0.197 0.188 0.198 267,000 0.1891 -0.51%
2024-08-21 0 0.198 0.185 0.198 0.194 0.198 600,500 117,819 0.1962 0.198 0.185 0.198 0.194 0.198 600,500 0.1962 2.06%
2024-08-20 0 0.194 - 0.194 0.190 0.210 105,000 20,450 0.1948 0.194 - 0.194 0.190 0.210 105,000 0.1948 10.23%
2024-08-19 0 0.176 0.161 0.174 0.160 0.176 392,500 63,495 0.1618 0.176 0.161 0.174 0.160 0.176 392,500 0.1618 7.98%
2024-08-16 0 0.163 0.150 0.163 0.163 0.166 361,500 59,284 0.1640 0.163 0.150 0.163 0.163 0.166 361,500 0.1640 1.88%
2024-08-15 0 0.160 0.150 0.160 0.159 0.160 127,500 20,387 0.1599 0.160 0.150 0.160 0.159 0.160 127,500 0.1599 0.00%
2024-08-14 0 0.160 0.140 0.160 - - 0 0 - 0.160 0.140 0.160 - - 0 - 0.00%
2024-08-13 0 0.160 0.146 0.160 0.150 0.174 22,000 3,675 0.1670 0.160 0.146 0.160 0.150 0.174 22,000 0.1670 0.63%
2024-08-12 0 0.159 0.142 0.159 0.141 0.178 15,500 2,469 0.1593 0.159 0.142 0.159 0.141 0.178 15,500 0.1593 0.00%
2024-08-09 0 0.159 0.151 0.159 0.159 0.172 181,500 29,060 0.1601 0.159 0.151 0.159 0.159 0.172 181,500 0.1601 -5.92%
2024-08-08 0 0.169 0.140 0.169 0.157 0.170 127,500 20,253 0.1588 0.169 0.140 0.169 0.157 0.170 127,500 0.1588 8.33%
2024-08-07 0 0.156 0.140 0.156 0.156 0.158 4,500 704 0.1564 0.156 0.140 0.156 0.156 0.158 4,500 0.1564 -0.64%
2024-08-06 0 0.157 0.150 0.158 0.150 0.159 101,500 15,273 0.1505 0.157 0.150 0.158 0.150 0.159 101,500 0.1505 -1.87%
2024-08-05 0 0.160 0.142 0.160 0.150 0.169 158,000 24,416 0.1545 0.160 0.142 0.160 0.150 0.169 158,000 0.1545 1.91%
2024-08-02 0 0.157 0.150 0.160 0.144 0.158 323,500 48,223 0.1491 0.157 0.150 0.160 0.144 0.158 323,500 0.1491 -7.10%
2024-08-01 0 0.169 0.150 0.169 0.141 0.170 4,500 750 0.1667 0.169 0.150 0.169 0.141 0.170 4,500 0.1667 4.97%
2024-07-31 0 0.161 0.161 0.162 0.132 0.185 271,500 40,430 0.1489 0.161 0.161 0.162 0.132 0.185 271,500 0.1489 -1.23%
2024-07-30 0 0.163 0.145 0.163 0.159 0.163 63,000 10,019 0.1590 0.163 0.145 0.163 0.159 0.163 63,000 0.1590 1.24%
2024-07-29 0 0.161 0.161 0.190 0.161 0.190 166,500 31,591 0.1897 0.161 0.161 0.190 0.161 0.190 166,500 0.1897 -15.26%
2024-07-26 0 0.190 0.162 0.190 - - 0 0 - 0.190 0.162 0.190 - - 0 - 0.00%
2024-07-25 0 0.190 - 0.190 0.190 0.190 35,000 6,650 0.1900 0.190 - 0.190 0.190 0.190 35,000 0.1900 0.00%
2024-07-24 0 0.190 0.162 0.190 - - 0 0 - 0.190 0.162 0.190 - - 0 - 0.00%
2024-07-23 0 0.190 - 0.190 0.190 0.190 6,000 1,140 0.1900 0.190 - 0.190 0.190 0.190 6,000 0.1900 0.53%
2024-07-22 0 0.189 0.140 0.190 - - 0 0 - 0.189 0.140 0.190 - - 0 - 0.00%
2024-07-19 0 0.189 0.161 0.189 0.185 0.190 24,000 4,445 0.1852 0.189 0.161 0.189 0.185 0.190 24,000 0.1852 -0.53%
2024-07-18 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-07-17 0 0.190 0.174 0.190 0.191 0.191 12,500 2,387 0.1910 0.190 0.174 0.190 0.191 0.191 12,500 0.1910 -1.04%
2024-07-16 0 0.192 0.185 0.192 0.180 0.200 469,500 87,878 0.1872 0.192 0.185 0.192 0.180 0.200 469,500 0.1872 7.26%
2024-07-15 0 0.179 - 0.179 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
2024-07-12 0 0.179 0.179 0.180 0.175 0.180 18,000 3,178 0.1766 0.179 0.179 0.180 0.175 0.180 18,000 0.1766 1.70%
2024-07-11 0 0.176 0.176 0.177 0.176 0.176 59,500 10,472 0.1760 0.176 0.176 0.177 0.176 0.176 59,500 0.1760 -2.22%
2024-07-10 0 0.180 0.151 0.180 0.180 0.180 82,500 14,850 0.1800 0.180 0.151 0.180 0.180 0.180 82,500 0.1800 1.69%
2024-07-09 0 0.177 - 0.177 - - 0 0 - 0.177 - 0.177 - - 0 - -0.56%
2024-07-08 0 0.178 0.178 0.179 - - 0 0 - 0.178 0.178 0.179 - - 0 - 2.89%
2024-07-05 0 0.173 0.151 0.173 0.170 0.177 5,000 861 0.1722 0.173 0.151 0.173 0.170 0.177 5,000 0.1722 -2.26%
2024-07-04 0 0.177 0.176 0.177 - - 0 0 - 0.177 0.176 0.177 - - 0 - 0.00%
2024-07-03 0 0.177 0.157 0.178 - - 0 0 - 0.177 0.157 0.178 - - 0 - 0.00%
2024-07-02 0 0.177 0.177 0.178 0.120 0.180 73,000 10,231 0.1402 0.177 0.177 0.178 0.120 0.180 73,000 0.1402 -4.32%
2024-06-28 0 0.185 0.165 0.185 - - 0 0 - 0.185 0.165 0.185 - - 0 - -2.12%
2024-06-27 0 0.189 0.188 0.189 0.189 0.190 12,500 2,374 0.1899 0.189 0.188 0.189 0.189 0.190 12,500 0.1899 -0.53%
2024-06-26 0 0.190 0.189 0.190 0.178 0.190 61,500 10,959 0.1782 0.190 0.189 0.190 0.178 0.190 61,500 0.1782 6.74%
2024-06-25 0 0.178 0.177 0.178 0.167 0.178 20,500 3,429 0.1673 0.178 0.177 0.178 0.167 0.178 20,500 0.1673 0.00%
2024-06-24 0 0.178 0.179 0.180 - - 0 0 - 0.178 0.179 0.180 - - 0 - 0.00%
2024-06-21 0 0.178 0.177 0.178 - - 0 0 - 0.178 0.177 0.178 - - 0 - -1.66%
2024-06-20 0 0.181 0.181 0.182 0.120 0.196 155,500 28,544 0.1836 0.181 0.181 0.182 0.120 0.196 155,500 0.1836 -7.18%
2024-06-19 0 0.195 0.195 0.196 0.190 0.190 4,000 760 0.1900 0.195 0.195 0.196 0.190 0.190 4,000 0.1900 -0.51%
2024-06-18 0 0.196 0.126 0.196 0.195 0.195 500 97 0.1940 0.196 0.126 0.196 0.195 0.195 500 0.1940 -0.51%
2024-06-17 0 0.197 0.196 0.197 - - 0 0 - 0.197 0.196 0.197 - - 0 - -0.51%
2024-06-14 0 0.198 0.197 0.198 0.199 0.199 18,000 3,582 0.1990 0.198 0.197 0.198 0.199 0.199 18,000 0.1990 3.12%
2024-06-13 0 0.192 0.176 0.192 0.170 0.193 1,085,500 190,981 0.1759 0.192 0.176 0.192 0.170 0.193 1,085,500 0.1759 -10.28%
2024-06-12 0 0.214 0.182 0.215 0.214 0.214 500 107 0.2140 0.214 0.182 0.215 0.214 0.214 500 0.2140 -1.83%
2024-06-11 0 0.218 0.217 0.218 0.213 0.218 2,000 431 0.2155 0.218 0.217 0.218 0.213 0.218 2,000 0.2155 -0.91%
2024-06-07 0 0.220 0.182 0.220 0.220 0.220 7,500 1,650 0.2200 0.220 0.182 0.220 0.220 0.220 7,500 0.2200 -4.35%
2024-06-06 0 0.230 0.229 0.230 0.205 0.275 41,000 8,495 0.2072 0.230 0.229 0.230 0.205 0.275 41,000 0.2072 12.75%
2024-06-05 0 0.204 0.204 0.205 0.200 0.207 780,500 156,673 0.2007 0.204 0.204 0.205 0.200 0.207 780,500 0.2007 -0.97%
2024-06-04 0 0.206 0.190 0.206 0.200 0.206 620,000 125,576 0.2025 0.206 0.190 0.206 0.200 0.206 620,000 0.2025 -1.90%
2024-06-03 0 0.210 0.207 0.211 0.207 0.211 375,500 78,050 0.2079 0.210 0.207 0.211 0.207 0.211 375,500 0.2079 -0.94%
2024-05-31 0 0.212 0.212 0.213 0.205 0.214 38,500 7,912 0.2055 0.212 0.212 0.213 0.205 0.214 38,500 0.2055 -1.85%
2024-05-30 0 0.216 0.216 0.217 0.200 0.217 146,500 30,008 0.2048 0.216 0.216 0.217 0.200 0.217 146,500 0.2048 2.37%
2024-05-29 0 0.211 0.209 0.211 0.210 0.217 140,000 29,995 0.2143 0.211 0.209 0.211 0.210 0.217 140,000 0.2143 -2.76%
2024-05-28 0 0.217 0.216 0.217 0.212 0.219 230,500 49,563 0.2150 0.217 0.216 0.217 0.212 0.219 230,500 0.2150 -1.36%
2024-05-27 0 0.220 0.219 0.220 0.217 0.228 490,500 107,619 0.2194 0.220 0.219 0.220 0.217 0.228 490,500 0.2194 1.38%
2024-05-24 0 0.217 0.217 0.218 0.201 0.230 955,000 203,970 0.2136 0.217 0.217 0.218 0.201 0.230 955,000 0.2136 4.83%
2024-05-23 0 0.207 0.195 0.207 0.200 0.208 154,000 30,879 0.2005 0.207 0.195 0.207 0.200 0.208 154,000 0.2005 1.47%
2024-05-22 0 0.204 0.204 0.205 0.200 0.200 65,500 13,100 0.2000 0.204 0.204 0.205 0.200 0.200 65,500 0.2000 2.00%
2024-05-21 0 0.200 0.199 0.200 0.199 0.199 500 99 0.1980 0.200 0.199 0.200 0.199 0.199 500 0.1980 -2.44%
2024-05-20 0 0.205 0.204 0.205 0.205 0.210 170,000 35,255 0.2074 0.205 0.204 0.205 0.205 0.210 170,000 0.2074 2.50%
2024-05-17 0 0.200 0.199 0.200 0.190 0.200 211,000 41,290 0.1957 0.200 0.199 0.200 0.190 0.200 211,000 0.1957 -1.96%
2024-05-16 0 0.204 0.201 0.205 0.190 0.204 67,000 12,984 0.1938 0.204 0.201 0.205 0.190 0.204 67,000 0.1938 -0.97%
2024-05-14 0 0.206 0.205 0.206 0.199 0.207 101,000 20,547 0.2034 0.206 0.205 0.206 0.199 0.207 101,000 0.2034 3.52%
2024-05-13 0 0.199 0.193 0.199 - - 0 0 - 0.199 0.193 0.199 - - 0 - -1.00%
2024-05-10 0 0.201 0.201 0.202 0.190 0.198 132,000 25,357 0.1921 0.201 0.201 0.202 0.190 0.198 132,000 0.1921 0.50%
2024-05-09 0 0.200 0.196 0.200 0.196 0.200 4,500 884 0.1964 0.200 0.196 0.200 0.196 0.200 4,500 0.1964 0.00%
2024-05-08 0 0.200 0.199 0.200 0.190 0.202 77,000 15,274 0.1984 0.200 0.199 0.200 0.190 0.202 77,000 0.1984 -1.48%
2024-05-07 0 0.203 0.203 0.204 0.181 0.209 255,000 49,511 0.1942 0.203 0.203 0.204 0.181 0.209 255,000 0.1942 -0.98%
2024-05-06 0 0.205 0.204 0.205 0.209 0.209 500 104 0.2080 0.205 0.204 0.205 0.209 0.209 500 0.2080 -1.91%
2024-05-03 0 0.209 0.209 0.210 0.200 0.200 49,000 9,800 0.2000 0.209 0.209 0.210 0.200 0.200 49,000 0.2000 -0.48%
2024-05-02 0 0.210 0.180 0.210 0.202 0.210 261,000 54,589 0.2092 0.210 0.180 0.210 0.202 0.210 261,000 0.2092 4.48%
2024-04-30 0 0.201 0.201 0.202 0.183 0.210 36,000 6,707 0.1863 0.201 0.201 0.202 0.183 0.210 36,000 0.1863 0.50%
2024-04-29 0 0.200 0.199 0.200 0.198 0.205 232,000 47,070 0.2029 0.200 0.199 0.200 0.198 0.205 232,000 0.2029 0.00%
2024-04-26 0 0.200 0.199 0.200 0.200 0.200 40,000 8,000 0.2000 0.200 0.199 0.200 0.200 0.200 40,000 0.2000 0.00%
2024-04-25 0 0.200 0.189 0.200 0.199 0.208 1,500 303 0.2020 0.200 0.189 0.200 0.199 0.208 1,500 0.2020 -2.91%
2024-04-24 0 0.206 0.184 0.207 0.181 0.215 9,000 1,719 0.1910 0.206 0.184 0.207 0.181 0.215 9,000 0.1910 3.00%
2024-04-23 0 0.200 0.199 0.200 - - 0 0 - 0.200 0.199 0.200 - - 0 - -5.66%
2024-04-22 0 0.212 0.212 0.213 0.199 0.218 7,000 1,411 0.2016 0.212 0.212 0.213 0.199 0.218 7,000 0.2016 3.92%
2024-04-19 0 0.204 - 0.204 - - 0 0 - 0.204 - 0.204 - - 0 - -0.97%
2024-04-18 0 0.206 0.205 0.206 0.184 0.207 423,500 78,335 0.1850 0.206 0.205 0.206 0.184 0.207 423,500 0.1850 0.49%
2024-04-17 0 0.205 0.186 0.205 0.173 0.207 277,000 51,974 0.1876 0.205 0.186 0.205 0.173 0.207 277,000 0.1876 10.22%
2024-04-16 0 0.186 0.153 0.186 0.142 0.218 173,000 33,027 0.1909 0.186 0.153 0.186 0.142 0.218 173,000 0.1909 -12.68%
2024-04-15 0 0.213 0.212 0.213 0.200 0.218 174,000 35,367 0.2033 0.213 0.212 0.213 0.200 0.218 174,000 0.2033 2.40%
2024-04-12 0 0.208 0.198 0.208 0.196 0.235 163,000 33,699 0.2067 0.208 0.198 0.208 0.196 0.235 163,000 0.2067 -8.77%
2024-04-11 0 0.228 0.227 0.228 0.230 0.230 1,000 230 0.2300 0.228 0.227 0.228 0.230 0.230 1,000 0.2300 5.07%
2024-04-10 0 0.217 0.205 0.217 0.200 0.229 20,500 4,573 0.2231 0.217 0.205 0.217 0.200 0.229 20,500 0.2231 -5.24%
2024-04-09 0 0.229 0.229 0.230 0.223 0.235 407,581 92,360 0.2266 0.229 0.229 0.230 0.223 0.235 407,581 0.2266 0.00%
2024-04-08 0 0.229 0.228 0.229 0.219 0.236 421,000 93,679 0.2225 0.229 0.228 0.229 0.219 0.236 421,000 0.2225 0.44%
2024-04-05 0 0.228 0.215 0.228 0.220 0.250 155,500 36,523 0.2349 0.228 0.215 0.228 0.220 0.250 155,500 0.2349 4.11%
2024-04-03 0 0.219 0.218 0.219 0.219 0.233 179,500 39,648 0.2209 0.219 0.218 0.219 0.219 0.233 179,500 0.2209 -1.35%
2024-04-02 0 0.222 0.211 0.222 0.206 0.236 24,000 5,075 0.2115 0.222 0.211 0.222 0.206 0.236 24,000 0.2115 -5.93%
2024-03-28 0 0.236 0.235 0.236 0.236 0.236 8,500 2,006 0.2360 0.236 0.235 0.236 0.236 0.236 8,500 0.2360 -0.42%
2024-03-27 0 0.237 0.236 0.237 0.231 0.260 2,000 491 0.2455 0.237 0.236 0.237 0.231 0.260 2,000 0.2455 3.49%
2024-03-26 0 0.229 0.228 0.229 0.206 0.233 20,000 4,359 0.2180 0.229 0.228 0.229 0.206 0.233 20,000 0.2180 0.88%
2024-03-25 0 0.227 0.226 0.227 0.228 0.228 1,000 228 0.2280 0.227 0.226 0.227 0.228 0.228 1,000 0.2280 3.18%
2024-03-22 0 0.220 0.219 0.220 0.210 0.255 361,500 79,394 0.2196 0.220 0.219 0.220 0.210 0.255 361,500 0.2196 -7.56%
2024-03-21 0 0.238 0.237 0.238 - - 0 0 - 0.238 0.237 0.238 - - 0 - -1.24%
2024-03-20 0 0.241 0.240 0.241 0.241 0.280 393,500 96,403 0.2450 0.241 0.240 0.241 0.241 0.280 393,500 0.2450 -5.49%
2024-03-19 0 0.255 0.255 0.260 0.250 0.280 61,000 15,782 0.2587 0.255 0.255 0.260 0.250 0.280 61,000 0.2587 2.41%
2024-03-18 0 0.249 0.249 0.250 0.249 0.300 151,000 37,900 0.2510 0.249 0.249 0.250 0.249 0.300 151,000 0.2510 0.40%
2024-03-15 0 0.248 0.247 0.248 - - 0 0 - 0.248 0.247 0.248 - - 0 - -0.80%
2024-03-14 0 0.250 0.249 0.250 0.250 0.270 1,500 395 0.2633 0.250 0.249 0.250 0.250 0.270 1,500 0.2633 -3.85%
2024-03-13 0 0.260 0.235 0.260 0.255 0.260 52,500 13,597 0.2590 0.260 0.235 0.260 0.255 0.260 52,500 0.2590 4.84%
2024-03-12 0 0.248 0.248 0.249 0.240 0.250 56,000 13,899 0.2482 0.248 0.248 0.249 0.240 0.250 56,000 0.2482 -0.80%
2024-03-11 0 0.250 0.249 0.250 0.230 0.270 49,000 12,083 0.2466 0.250 0.249 0.250 0.230 0.270 49,000 0.2466 8.70%
2024-03-08 0 0.230 0.230 0.236 0.220 0.235 397,500 91,199 0.2294 0.230 0.230 0.236 0.220 0.235 397,500 0.2294 -11.54%
2024-03-07 0 0.260 0.231 0.260 0.230 0.265 72,500 17,392 0.2399 0.260 0.231 0.260 0.230 0.265 72,500 0.2399 1.96%
2024-03-06 0 0.255 0.231 0.255 0.255 0.255 1,000 255 0.2550 0.255 0.231 0.255 0.255 0.255 1,000 0.2550 2.41%
2024-03-05 0 0.249 0.249 0.255 0.238 0.260 383,000 98,894 0.2582 0.249 0.249 0.255 0.238 0.260 383,000 0.2582 -4.23%
2024-03-04 0 0.260 0.250 0.260 0.260 0.260 11,000 2,860 0.2600 0.260 0.250 0.260 0.260 0.260 11,000 0.2600 -1.89%
2024-03-01 0 0.265 0.241 0.265 0.243 0.265 407,000 106,664 0.2621 0.265 0.241 0.265 0.243 0.265 407,000 0.2621 0.00%
2024-02-29 0 0.265 0.265 0.270 0.244 0.250 293,500 72,148 0.2458 0.265 0.265 0.270 0.244 0.250 293,500 0.2458 10.42%
2024-02-28 0 0.240 0.237 0.240 0.235 0.240 108,500 25,730 0.2371 0.240 0.237 0.240 0.235 0.240 108,500 0.2371 0.42%
2024-02-27 0 0.239 0.239 0.240 0.222 0.235 71,500 16,669 0.2331 0.239 0.239 0.240 0.222 0.235 71,500 0.2331 -0.42%
2024-02-26 0 0.240 0.239 0.240 - - 0 0 - 0.240 0.239 0.240 - - 0 - 0.00%
2024-02-23 0 0.240 0.235 0.240 0.227 0.240 103,500 24,366 0.2354 0.240 0.235 0.240 0.227 0.240 103,500 0.2354 0.00%
2024-02-22 0 0.240 0.235 0.240 0.235 0.240 474,000 111,616 0.2355 0.240 0.235 0.240 0.235 0.240 474,000 0.2355 2.13%
2024-02-21 0 0.235 0.235 0.237 0.227 0.238 988,500 231,261 0.2340 0.235 0.235 0.237 0.227 0.238 988,500 0.2340 5.38%
2024-02-20 0 0.223 0.223 0.224 0.223 0.223 19,000 4,227 0.2225 0.223 0.223 0.224 0.223 0.223 19,000 0.2225 0.90%
2024-02-19 0 0.221 0.221 0.222 - - 0 0 - 0.221 0.221 0.222 - - 0 - 0.00%
2024-02-16 0 0.221 0.221 0.222 0.210 0.215 132,000 27,963 0.2118 0.221 0.221 0.222 0.210 0.215 132,000 0.2118 0.45%
2024-02-15 0 0.220 0.220 0.221 0.200 0.221 1,721,000 363,520 0.2112 0.220 0.220 0.221 0.200 0.221 1,721,000 0.2112 10.00%
2024-02-14 0 0.200 0.182 0.200 0.200 0.200 22,000 4,400 0.2000 0.200 0.182 0.200 0.200 0.200 22,000 0.2000 0.00%
2024-02-09 0 0.200 0.182 0.200 0.200 0.205 1,000 202 0.2020 0.200 0.182 0.200 0.200 0.205 1,000 0.2020 2.56%
2024-02-08 0 0.195 0.172 0.195 0.189 0.195 161,000 30,660 0.1904 0.195 0.172 0.195 0.189 0.195 161,000 0.1904 -2.99%
2024-02-07 0 0.201 0.199 0.201 0.199 0.205 2,500 503 0.2012 0.201 0.199 0.201 0.199 0.205 2,500 0.2012 1.01%
2024-02-06 0 0.199 0.199 0.200 0.196 0.197 221,000 43,495 0.1968 0.199 0.199 0.200 0.196 0.197 221,000 0.1968 -1.49%
2024-02-05 0 0.202 0.202 0.203 0.197 0.200 26,000 5,125 0.1971 0.202 0.202 0.203 0.197 0.200 26,000 0.1971 -2.42%
2024-02-02 0 0.207 0.200 0.207 0.199 0.207 1,111,000 222,766 0.2005 0.207 0.200 0.207 0.199 0.207 1,111,000 0.2005 0.98%
2024-02-01 0 0.205 0.182 0.205 0.201 0.206 868,713 177,598 0.2044 0.205 0.182 0.205 0.201 0.206 868,713 0.2044 2.50%
2024-01-31 0 0.200 0.199 0.200 0.200 0.205 74,500 14,972 0.2010 0.200 0.199 0.200 0.200 0.205 74,500 0.2010 -3.38%
2024-01-30 0 0.207 0.206 0.207 - - 0 0 - 0.207 0.206 0.207 - - 0 - 0.00%
2024-01-29 0 0.207 0.206 0.207 0.195 0.217 26,500 5,178 0.1954 0.207 0.206 0.207 0.195 0.217 26,500 0.1954 0.98%
2024-01-26 0 0.205 0.204 0.205 0.200 0.208 151,000 30,206 0.2000 0.205 0.204 0.205 0.200 0.208 151,000 0.2000 -2.38%
2024-01-25 0 0.210 0.209 0.210 0.200 0.223 1,063,000 214,038 0.2014 0.210 0.209 0.210 0.200 0.223 1,063,000 0.2014 -6.67%
2024-01-24 0 0.225 0.199 0.226 0.198 0.230 530,500 106,357 0.2005 0.225 0.199 0.226 0.198 0.230 530,500 0.2005 -0.88%
2024-01-23 0 0.227 0.226 0.227 0.225 0.239 134,500 31,117 0.2314 0.227 0.226 0.227 0.225 0.239 134,500 0.2314 0.89%
2024-01-22 0 0.225 0.200 0.225 0.225 0.225 20,000 4,500 0.2250 0.225 0.200 0.225 0.225 0.225 20,000 0.2250 -0.88%
2024-01-19 0 0.227 - 0.227 0.227 0.227 1,000 227 0.2270 0.227 - 0.227 0.227 0.227 1,000 0.2270 3.18%
2024-01-18 0 0.220 0.204 0.220 0.182 0.220 24,500 4,943 0.2018 0.220 0.204 0.220 0.182 0.220 24,500 0.2018 0.46%
2024-01-17 0 0.219 0.205 0.219 0.219 0.219 1,000 219 0.2190 0.219 0.205 0.219 0.219 0.219 1,000 0.2190 -4.78%
2024-01-16 0 0.230 0.211 0.231 0.220 0.231 51,500 11,890 0.2309 0.230 0.211 0.231 0.220 0.231 51,500 0.2309 -0.43%
2024-01-15 0 0.231 0.231 0.232 0.219 0.231 22,500 4,948 0.2199 0.231 0.231 0.232 0.219 0.231 22,500 0.2199 2.67%
2024-01-12 0 0.225 0.218 0.225 0.225 0.233 25,500 5,880 0.2306 0.225 0.218 0.225 0.225 0.233 25,500 0.2306 -1.32%
2024-01-11 0 0.228 0.228 0.229 0.228 0.229 9,000 2,060 0.2289 0.228 0.228 0.229 0.228 0.229 9,000 0.2289 -0.44%
2024-01-10 0 0.229 0.229 0.230 0.224 0.229 6,500 1,463 0.2251 0.229 0.229 0.230 0.224 0.229 6,500 0.2251 2.23%
2024-01-09 0 0.224 0.222 0.224 0.222 0.249 78,500 17,603 0.2242 0.224 0.222 0.224 0.222 0.249 78,500 0.2242 -7.82%
2024-01-08 0 0.243 0.243 0.247 0.220 0.243 75,000 16,762 0.2235 0.243 0.243 0.247 0.220 0.243 75,000 0.2235 -2.02%
2024-01-05 0 0.248 0.236 0.248 0.237 0.248 288,000 69,539 0.2415 0.248 0.236 0.248 0.237 0.248 288,000 0.2415 0.40%
2024-01-04 0 0.247 0.246 0.247 - - 0 0 - 0.247 0.246 0.247 - - 0 - -0.80%
2024-01-03 0 0.249 0.234 0.249 0.234 0.249 307,500 72,076 0.2344 0.249 0.234 0.249 0.234 0.249 307,500 0.2344 6.41%
2024-01-02 0 0.234 0.220 0.234 0.220 0.234 209,500 48,500 0.2315 0.234 0.220 0.234 0.220 0.234 209,500 0.2315 0.43%
2023-12-29 0 0.233 0.200 0.233 0.233 0.233 1,000 233 0.2330 0.233 0.200 0.233 0.233 0.233 1,000 0.2330 0.43%
2023-12-28 0 0.232 0.200 0.232 0.231 0.232 31,500 7,307 0.2320 0.232 0.200 0.232 0.231 0.232 31,500 0.2320 -0.43%
2023-12-27 0 0.233 0.200 0.233 0.233 0.233 500 116 0.2320 0.233 0.200 0.233 0.233 0.233 500 0.2320 0.00%
2023-12-22 0 0.233 0.232 0.233 0.219 0.233 37,000 8,130 0.2197 0.233 0.232 0.233 0.219 0.233 37,000 0.2197 7.37%
2023-12-21 0 0.217 0.203 0.217 0.217 0.233 64,000 14,394 0.2249 0.217 0.203 0.217 0.217 0.233 64,000 0.2249 -3.56%
2023-12-20 0 0.225 0.224 0.225 0.221 0.244 87,500 19,785 0.2261 0.225 0.224 0.225 0.221 0.244 87,500 0.2261 -6.25%
2023-12-19 0 0.240 0.223 0.240 0.239 0.241 10,000 2,402 0.2402 0.240 0.223 0.240 0.239 0.241 10,000 0.2402 0.84%
2023-12-18 0 0.238 0.223 0.239 0.230 0.240 131,000 30,572 0.2334 0.238 0.223 0.239 0.230 0.240 131,000 0.2334 1.71%
2023-12-15 0 0.234 0.231 0.234 0.230 0.240 67,000 15,488 0.2312 0.234 0.231 0.234 0.230 0.240 67,000 0.2312 -3.31%
2023-12-14 0 0.242 0.241 0.242 - - 0 0 - 0.242 0.241 0.242 - - 0 - 0.00%
2023-12-13 0 0.242 0.242 0.248 0.230 0.270 362,000 84,240 0.2327 0.242 0.242 0.248 0.230 0.270 362,000 0.2327 -3.20%
2023-12-12 0 0.250 0.239 0.250 0.250 0.255 103,500 25,885 0.2501 0.250 0.239 0.250 0.250 0.255 103,500 0.2501 -3.85%
2023-12-11 0 0.260 0.232 0.260 0.248 0.260 11,000 2,776 0.2524 0.260 0.232 0.260 0.248 0.260 11,000 0.2524 4.84%
2023-12-08 0 0.248 0.247 0.248 - - 0 0 - 0.248 0.247 0.248 - - 0 - 0.00%
2023-12-07 0 0.248 0.247 0.248 - - 0 0 - 0.248 0.247 0.248 - - 0 - 0.00%
2023-12-06 0 0.248 0.235 0.248 0.233 0.249 1,475,500 364,470 0.2470 0.248 0.235 0.248 0.233 0.249 1,475,500 0.2470 1.22%
2023-12-05 0 0.245 0.232 0.245 0.234 0.248 223,000 53,642 0.2405 0.245 0.232 0.245 0.234 0.248 223,000 0.2405 0.82%
2023-12-04 0 0.243 0.236 0.245 0.234 0.250 59,500 14,023 0.2357 0.243 0.236 0.245 0.234 0.250 59,500 0.2357 -2.41%
2023-12-01 0 0.249 0.248 0.249 0.244 0.249 814,000 200,854 0.2467 0.249 0.248 0.249 0.244 0.249 814,000 0.2467 1.63%
2023-11-30 0 0.245 0.234 0.245 0.230 0.245 164,500 38,037 0.2312 0.245 0.234 0.245 0.230 0.245 164,500 0.2312 -1.61%
2023-11-29 0 0.249 0.232 0.249 0.230 0.249 32,500 7,546 0.2322 0.249 0.232 0.249 0.230 0.249 32,500 0.2322 0.00%
2023-11-28 0 0.249 0.232 0.249 0.230 0.275 108,000 25,085 0.2323 0.249 0.232 0.249 0.230 0.275 108,000 0.2323 0.00%
2023-11-27 0 0.249 0.231 0.249 0.230 0.255 14,500 3,574 0.2465 0.249 0.231 0.249 0.230 0.255 14,500 0.2465 -0.40%
2023-11-24 0 0.250 0.238 0.250 0.238 0.265 193,500 46,566 0.2407 0.250 0.238 0.250 0.238 0.265 193,500 0.2407 -1.96%
2023-11-23 0 0.255 0.250 0.255 0.247 0.275 330,500 82,530 0.2497 0.255 0.250 0.255 0.247 0.275 330,500 0.2497 0.00%
2023-11-22 0 0.255 0.250 0.255 0.250 0.295 422,000 106,055 0.2513 0.255 0.250 0.255 0.250 0.295 422,000 0.2513 0.00%
2023-11-21 0 0.255 0.245 0.255 0.245 0.255 52,500 12,887 0.2455 0.255 0.245 0.255 0.245 0.255 52,500 0.2455 0.00%
2023-11-20 0 0.255 0.250 0.255 0.243 0.300 978,500 253,811 0.2594 0.255 0.250 0.255 0.243 0.300 978,500 0.2594 4.94%
2023-11-17 0 0.243 0.230 0.243 0.235 0.243 87,500 20,986 0.2398 0.243 0.230 0.243 0.235 0.243 87,500 0.2398 0.00%
2023-11-16 0 0.243 0.235 0.250 0.243 0.243 1,500 364 0.2427 0.243 0.235 0.250 0.243 0.243 1,500 0.2427 1.25%
2023-11-15 0 0.240 0.236 0.240 0.240 0.255 3,000 740 0.2467 0.240 0.236 0.240 0.240 0.255 3,000 0.2467 -3.61%
2023-11-14 0 0.249 0.248 0.249 - - 0 0 - 0.249 0.248 0.249 - - 0 - 0.00%
2023-11-13 0 0.249 0.248 0.249 - - 0 0 - 0.249 0.248 0.249 - - 0 - -0.40%
2023-11-10 0 0.250 0.239 0.250 0.233 0.260 23,000 5,573 0.2423 0.250 0.239 0.250 0.233 0.260 23,000 0.2423 -3.85%
2023-11-09 0 0.260 0.239 0.260 0.250 0.270 71,500 18,010 0.2519 0.260 0.239 0.260 0.250 0.270 71,500 0.2519 1.96%
2023-11-08 0 0.255 0.240 0.255 0.255 0.255 1,500 382 0.2547 0.255 0.240 0.255 0.255 0.255 1,500 0.2547 0.00%
2023-11-07 0 0.255 0.240 0.255 0.255 0.255 1,500 382 0.2547 0.255 0.240 0.255 0.255 0.255 1,500 0.2547 0.00%
2023-11-06 0 0.255 0.250 0.255 0.250 0.255 11,500 2,885 0.2509 0.255 0.250 0.255 0.250 0.255 11,500 0.2509 2.00%
2023-11-03 0 0.250 0.231 0.250 0.250 0.250 1,500 375 0.2500 0.250 0.231 0.250 0.250 0.250 1,500 0.2500 0.00%
2023-11-02 0 0.250 0.231 0.250 0.250 0.250 1,500 375 0.2500 0.250 0.231 0.250 0.250 0.250 1,500 0.2500 0.00%
2023-11-01 0 0.250 0.237 0.250 0.249 0.250 440,500 110,095 0.2499 0.250 0.237 0.250 0.249 0.250 440,500 0.2499 0.00%
2023-10-31 0 0.250 0.240 0.250 0.240 0.255 126,500 30,913 0.2444 0.250 0.240 0.250 0.240 0.255 126,500 0.2444 -1.96%
2023-10-30 0 0.255 0.240 0.255 0.255 0.255 1,500 382 0.2547 0.255 0.240 0.255 0.255 0.255 1,500 0.2547 0.00%
2023-10-27 0 0.255 0.250 0.255 0.249 0.255 194,000 48,335 0.2491 0.255 0.250 0.255 0.249 0.255 194,000 0.2491 0.00%
2023-10-26 0 0.255 0.231 0.255 0.255 0.255 10,000 2,550 0.2550 0.255 0.231 0.255 0.255 0.255 10,000 0.2550 2.00%
2023-10-25 0 0.250 0.230 0.250 0.249 0.255 330,000 83,182 0.2521 0.250 0.230 0.250 0.249 0.255 330,000 0.2521 -7.41%
2023-10-24 0 0.270 0.250 0.270 0.265 0.295 280,000 74,247 0.2652 0.270 0.250 0.270 0.265 0.295 280,000 0.2652 0.00%
2023-10-20 0 0.270 0.250 0.270 0.270 0.270 1,000 270 0.2700 0.270 0.250 0.270 0.270 0.270 1,000 0.2700 0.00%
2023-10-19 0 0.270 0.250 0.270 0.270 0.270 1,500 405 0.2700 0.270 0.250 0.270 0.270 0.270 1,500 0.2700 0.00%
2023-10-18 0 0.270 0.250 0.270 0.255 0.270 37,500 9,622 0.2566 0.270 0.250 0.270 0.255 0.270 37,500 0.2566 -1.82%
2023-10-17 0 0.275 0.265 0.285 0.255 0.275 32,500 8,552 0.2631 0.275 0.265 0.285 0.255 0.275 32,500 0.2631 3.77%
2023-10-16 0 0.265 0.255 0.265 0.249 0.265 1,104,000 278,118 0.2519 0.265 0.255 0.265 0.249 0.265 1,104,000 0.2519 1.92%
2023-10-13 0 0.260 0.250 0.260 0.250 0.260 360,000 90,762 0.2521 0.260 0.250 0.260 0.250 0.260 360,000 0.2521 0.00%
2023-10-12 0 0.260 0.255 0.260 0.250 0.270 60,000 15,242 0.2540 0.260 0.255 0.260 0.250 0.270 60,000 0.2540 -5.45%
2023-10-11 0 0.275 0.260 0.275 0.250 0.315 413,000 105,605 0.2557 0.275 0.260 0.275 0.250 0.315 413,000 0.2557 -5.17%
2023-10-10 0 0.290 0.260 0.290 0.270 0.310 33,500 9,337 0.2787 0.290 0.260 0.290 0.270 0.310 33,500 0.2787 7.41%
2023-10-09 0 0.270 0.255 0.270 0.255 0.270 27,500 7,162 0.2604 0.270 0.255 0.270 0.255 0.270 27,500 0.2604 -1.82%
2023-10-06 0 0.275 0.260 0.275 0.255 0.285 44,000 12,007 0.2729 0.275 0.260 0.275 0.255 0.285 44,000 0.2729 -5.17%
2023-10-05 0 0.290 0.255 0.290 0.290 0.315 4,500 1,357 0.3016 0.290 0.255 0.290 0.290 0.315 4,500 0.3016 3.57%
2023-10-04 0 0.280 0.265 0.280 0.275 0.280 232,000 63,980 0.2758 0.280 0.265 0.280 0.275 0.280 232,000 0.2758 -3.45%
2023-10-03 0 0.290 0.260 0.290 0.290 0.290 1,000 290 0.2900 0.290 0.260 0.290 0.290 0.290 1,000 0.2900 1.75%
2023-09-29 0 0.285 0.285 0.290 0.285 0.295 580,500 165,525 0.2851 0.285 0.285 0.290 0.285 0.295 580,500 0.2851 -1.72%
2023-09-28 0 0.290 0.285 0.290 0.250 0.290 1,279,000 331,557 0.2592 0.290 0.285 0.290 0.250 0.290 1,279,000 0.2592 3.57%
2023-09-27 0 0.280 0.275 0.280 0.250 0.285 1,085,000 288,167 0.2656 0.280 0.275 0.280 0.250 0.285 1,085,000 0.2656 5.66%
2023-09-26 0 0.265 0.250 0.265 0.250 0.265 970,000 251,747 0.2595 0.265 0.250 0.265 0.250 0.265 970,000 0.2595 6.00%
2023-09-25 0 0.250 0.235 0.250 0.250 0.260 620,500 157,072 0.2531 0.250 0.235 0.250 0.250 0.260 620,500 0.2531 0.00%
2023-09-22 0 0.250 0.234 0.250 0.248 0.250 20,000 4,985 0.2493 0.250 0.234 0.250 0.248 0.250 20,000 0.2493 0.00%
2023-09-21 0 0.250 0.240 0.250 0.234 0.255 14,500 3,505 0.2417 0.250 0.240 0.250 0.234 0.255 14,500 0.2417 -1.96%
2023-09-20 0 0.255 0.236 0.255 0.255 0.255 1,500 382 0.2547 0.255 0.236 0.255 0.255 0.255 1,500 0.2547 0.00%
2023-09-19 0 0.255 0.250 0.255 0.233 0.265 476,000 118,948 0.2499 0.255 0.250 0.255 0.233 0.265 476,000 0.2499 -3.77%
2023-09-18 0 0.265 0.260 0.265 0.250 0.265 485,500 124,300 0.2560 0.265 0.260 0.265 0.250 0.265 485,500 0.2560 0.00%
2023-09-15 0 0.265 0.250 0.265 0.241 0.265 41,500 10,317 0.2486 0.265 0.250 0.265 0.241 0.265 41,500 0.2486 0.00%
2023-09-14 0 0.265 0.255 0.265 0.265 0.265 2,000 530 0.2650 0.265 0.255 0.265 0.265 0.265 2,000 0.2650 0.00%
2023-09-13 0 0.265 0.250 0.265 0.250 0.265 2,024,500 527,105 0.2604 0.265 0.250 0.265 0.250 0.265 2,024,500 0.2604 3.92%
2023-09-12 0 0.255 0.232 0.255 0.255 0.255 187,000 47,685 0.2550 0.255 0.232 0.255 0.255 0.255 187,000 0.2550 0.00%
2023-09-11 0 0.255 0.238 0.255 0.231 0.255 56,913 13,254 0.2329 0.255 0.238 0.255 0.231 0.255 56,913 0.2329 0.00%
2023-09-07 0 0.255 0.230 0.255 0.255 0.255 2,000 510 0.2550 0.255 0.230 0.255 0.255 0.255 2,000 0.2550 2.00%
2023-09-06 0 0.250 0.230 0.250 0.250 0.265 33,500 8,537 0.2548 0.250 0.230 0.250 0.250 0.265 33,500 0.2548 0.00%
2023-09-05 0 0.250 0.232 0.250 0.240 0.255 47,000 11,424 0.2431 0.250 0.232 0.250 0.240 0.255 47,000 0.2431 -1.96%
2023-09-04 0 0.255 0.230 0.255 0.250 0.255 38,500 9,637 0.2503 0.255 0.230 0.255 0.250 0.255 38,500 0.2503 0.00%
2023-08-31 0 0.255 0.255 0.260 0.255 0.255 500 127 0.2540 0.255 0.255 0.260 0.255 0.255 500 0.2540 3.24%
2023-08-30 0 0.247 0.237 0.247 0.247 0.247 63,500 15,684 0.2470 0.247 0.237 0.247 0.247 0.247 63,500 0.2470 0.00%
2023-08-29 0 0.247 0.230 0.247 0.231 0.248 149,000 36,155 0.2427 0.247 0.230 0.247 0.231 0.248 149,000 0.2427 -0.40%
2023-08-28 0 0.248 0.240 0.248 0.240 0.248 70,000 16,828 0.2404 0.248 0.240 0.248 0.240 0.248 70,000 0.2404 2.48%
2023-08-25 0 0.242 0.242 0.245 0.231 0.247 147,500 34,129 0.2314 0.242 0.242 0.245 0.231 0.247 147,500 0.2314 -2.02%
2023-08-24 0 0.247 0.232 0.247 0.240 0.248 328,000 78,738 0.2401 0.247 0.232 0.247 0.240 0.248 328,000 0.2401 0.00%
2023-08-23 0 0.247 0.240 0.247 0.240 0.248 358,000 86,448 0.2415 0.247 0.240 0.247 0.240 0.248 358,000 0.2415 0.82%
2023-08-22 0 0.245 0.245 0.246 0.229 0.255 1,401,500 329,542 0.2351 0.245 0.245 0.246 0.229 0.255 1,401,500 0.2351 -3.92%
2023-08-21 0 0.255 0.236 0.255 0.255 0.255 1,500 382 0.2547 0.255 0.236 0.255 0.255 0.255 1,500 0.2547 0.00%
2023-08-18 0 0.255 0.236 0.255 0.255 0.255 3,500 892 0.2549 0.255 0.236 0.255 0.255 0.255 3,500 0.2549 0.00%
2023-08-17 0 0.255 0.236 0.255 0.255 0.255 1,500 382 0.2547 0.255 0.236 0.255 0.255 0.255 1,500 0.2547 0.00%
2023-08-16 0 0.255 0.233 0.255 0.240 0.260 38,000 9,469 0.2492 0.255 0.233 0.255 0.240 0.260 38,000 0.2492 -1.92%
2023-08-15 0 0.260 0.250 0.260 0.260 0.260 1,500 390 0.2600 0.260 0.250 0.260 0.260 0.260 1,500 0.2600 0.00%
2023-08-14 0 0.260 0.250 0.260 0.260 0.260 16,500 4,290 0.2600 0.260 0.250 0.260 0.260 0.260 16,500 0.2600 0.00%
2023-08-11 0 0.260 0.242 0.275 0.240 0.290 1,065,000 265,740 0.2495 0.260 0.242 0.275 0.240 0.290 1,065,000 0.2495 -8.77%
2023-08-10 0 0.285 0.260 0.285 0.285 0.285 1,500 427 0.2847 0.285 0.260 0.285 0.285 0.285 1,500 0.2847 3.64%
2023-08-09 0 0.275 0.275 0.280 0.260 0.285 257,500 70,692 0.2745 0.275 0.275 0.280 0.260 0.285 257,500 0.2745 -1.79%
2023-08-08 0 0.280 0.260 0.280 0.255 0.290 1,496,000 418,385 0.2797 0.280 0.260 0.280 0.255 0.290 1,496,000 0.2797 1.82%
2023-08-07 0 0.275 0.255 0.280 0.270 0.280 517,500 142,192 0.2748 0.275 0.255 0.280 0.270 0.280 517,500 0.2748 0.00%
2023-08-04 0 0.275 0.241 0.275 0.275 0.280 12,500 3,442 0.2754 0.275 0.241 0.275 0.275 0.280 12,500 0.2754 0.00%
2023-08-03 0 0.275 0.241 0.275 0.275 0.280 13,000 3,632 0.2794 0.275 0.241 0.275 0.275 0.280 13,000 0.2794 1.85%
2023-08-02 0 0.270 0.241 0.270 0.270 0.275 4,000 1,082 0.2705 0.270 0.241 0.270 0.270 0.275 4,000 0.2705 0.00%
2023-08-01 0 0.270 0.265 0.270 0.250 0.270 40,000 10,070 0.2518 0.270 0.265 0.270 0.250 0.270 40,000 0.2518 3.85%
2023-07-31 0 0.260 0.233 0.265 0.240 0.295 399,500 99,782 0.2498 0.260 0.233 0.265 0.240 0.295 399,500 0.2498 0.00%
2023-07-28 0 0.260 0.260 0.275 0.250 0.270 59,000 14,905 0.2526 0.260 0.260 0.275 0.250 0.270 59,000 0.2526 0.00%
2023-07-27 0 0.260 0.255 0.260 0.260 0.265 403,500 106,135 0.2630 0.260 0.255 0.260 0.260 0.265 403,500 0.2630 -10.34%
2023-07-26 0 0.290 0.255 0.290 0.255 0.290 558,000 147,635 0.2646 0.290 0.255 0.290 0.255 0.290 558,000 0.2646 3.57%
2023-07-25 0 0.280 0.255 0.280 0.236 0.290 261,000 73,672 0.2823 0.280 0.255 0.280 0.236 0.290 261,000 0.2823 5.66%
2023-07-24 0 0.265 0.234 0.265 0.265 0.280 123,000 33,460 0.2720 0.265 0.234 0.265 0.265 0.280 123,000 0.2720 1.92%
2023-07-21 0 0.260 0.230 0.260 0.244 0.285 286,000 76,495 0.2675 0.260 0.230 0.260 0.244 0.285 286,000 0.2675 6.56%
2023-07-20 0 0.244 0.243 0.244 0.223 0.245 29,500 6,845 0.2320 0.244 0.243 0.244 0.223 0.245 29,500 0.2320 -1.21%
2023-07-19 0 0.247 0.232 0.247 0.240 0.247 93,000 22,614 0.2432 0.247 0.232 0.247 0.240 0.247 93,000 0.2432 -1.20%
2023-07-18 0 0.250 0.248 0.250 0.248 0.250 157,000 39,065 0.2488 0.250 0.248 0.250 0.248 0.250 157,000 0.2488 -1.96%
2023-07-14 0 0.255 0.246 0.255 0.250 0.265 46,000 11,577 0.2517 0.255 0.246 0.255 0.250 0.265 46,000 0.2517 -3.77%
2023-07-13 0 0.265 0.255 0.265 0.255 0.265 211,500 54,052 0.2556 0.265 0.255 0.265 0.255 0.265 211,500 0.2556 -3.64%
2023-07-12 0 0.275 0.265 0.275 0.265 0.285 156,000 42,052 0.2696 0.275 0.265 0.275 0.265 0.285 156,000 0.2696 1.85%
2023-07-11 0 0.270 0.265 0.270 0.265 0.285 65,500 17,495 0.2671 0.270 0.265 0.270 0.265 0.285 65,500 0.2671 1.89%
2023-07-10 0 0.265 0.237 0.265 0.237 0.265 273,500 65,345 0.2389 0.265 0.237 0.265 0.237 0.265 273,500 0.2389 9.96%
2023-07-07 0 0.241 0.232 0.241 0.232 0.248 229,000 53,975 0.2357 0.241 0.232 0.241 0.232 0.248 229,000 0.2357 -5.49%
2023-07-06 0 0.255 0.250 0.255 0.241 0.255 510,000 127,177 0.2494 0.255 0.250 0.255 0.241 0.255 510,000 0.2494 -7.27%
2023-07-05 0 0.275 0.270 0.275 0.255 0.275 163,500 42,777 0.2616 0.275 0.270 0.275 0.255 0.275 163,500 0.2616 5.77%
2023-07-04 0 0.260 0.250 0.260 0.250 0.270 387,000 98,580 0.2547 0.260 0.250 0.260 0.250 0.270 387,000 0.2547 1.96%
2023-07-03 0 0.255 0.250 0.255 0.255 0.255 28,000 7,140 0.2550 0.255 0.250 0.255 0.255 0.255 28,000 0.2550 0.00%
2023-06-30 0 0.255 0.250 0.255 0.250 0.255 58,500 14,632 0.2501 0.255 0.250 0.255 0.250 0.255 58,500 0.2501 0.00%
2023-06-29 0 0.255 0.250 0.255 0.250 0.255 89,500 22,610 0.2526 0.255 0.250 0.255 0.250 0.255 89,500 0.2526 0.00%
2023-06-28 0 0.255 0.249 0.255 0.249 0.270 643,000 162,362 0.2525 0.255 0.249 0.255 0.249 0.270 643,000 0.2525 -7.27%
2023-06-27 0 0.275 0.270 0.275 0.249 0.290 975,500 257,297 0.2638 0.275 0.270 0.275 0.249 0.290 975,500 0.2638 10.00%
2023-06-26 0 0.250 0.246 0.250 0.250 0.305 2,576,000 660,075 0.2562 0.250 0.246 0.250 0.250 0.305 2,576,000 0.2562 -16.67%
2023-06-23 0 0.300 0.280 0.300 0.280 0.300 301,000 86,700 0.2880 0.300 0.280 0.300 0.280 0.300 301,000 0.2880 0.00%
2023-06-21 0 0.300 0.285 0.300 0.300 0.300 127,000 38,100 0.3000 0.300 0.285 0.300 0.300 0.300 127,000 0.3000 -3.23%
2023-06-20 0 0.310 0.300 0.310 0.300 0.315 332,000 100,235 0.3019 0.310 0.300 0.310 0.300 0.315 332,000 0.3019 -3.12%
2023-06-19 0 0.320 0.305 0.320 0.315 0.320 4,000 1,270 0.3175 0.320 0.305 0.320 0.315 0.320 4,000 0.3175 1.59%
2023-06-16 0 0.315 0.310 0.315 0.305 0.330 79,500 24,855 0.3126 0.315 0.310 0.315 0.305 0.330 79,500 0.3126 -5.97%
2023-06-15 0 0.335 0.305 0.335 0.335 0.335 4,000 1,340 0.3350 0.335 0.305 0.335 0.335 0.335 4,000 0.3350 0.00%
2023-06-14 0 0.335 0.315 0.335 0.315 0.340 163,500 53,200 0.3254 0.335 0.315 0.335 0.315 0.340 163,500 0.3254 -1.47%
2023-06-13 0 0.340 0.305 0.340 0.340 0.340 1,500 510 0.3400 0.340 0.305 0.340 0.340 0.340 1,500 0.3400 1.49%
2023-06-12 0 0.335 0.315 0.335 0.320 0.350 52,000 16,677 0.3207 0.335 0.315 0.335 0.320 0.350 52,000 0.3207 0.00%
2023-06-09 0 0.335 0.315 0.335 0.330 0.335 166,000 54,790 0.3301 0.335 0.315 0.335 0.330 0.335 166,000 0.3301 1.52%
2023-06-08 0 0.330 0.305 0.330 0.330 0.330 1,500 495 0.3300 0.330 0.305 0.330 0.330 0.330 1,500 0.3300 -1.49%
2023-06-07 0 0.335 0.310 0.335 0.310 0.335 234,000 75,360 0.3221 0.335 0.310 0.335 0.310 0.335 234,000 0.3221 3.08%
2023-06-06 0 0.325 0.310 0.325 0.300 0.325 35,500 11,092 0.3125 0.325 0.310 0.325 0.300 0.325 35,500 0.3125 -1.52%
2023-06-05 0 0.330 0.315 0.330 0.330 0.330 2,000 660 0.3300 0.330 0.315 0.330 0.330 0.330 2,000 0.3300 -1.49%
2023-06-02 0 0.335 0.315 0.335 0.315 0.335 203,500 64,147 0.3152 0.335 0.315 0.335 0.315 0.335 203,500 0.3152 0.00%
2023-06-01 0 0.335 0.305 0.335 0.320 0.350 8,000 2,617 0.3271 0.335 0.305 0.335 0.320 0.350 8,000 0.3271 4.69%
2023-05-31 0 0.320 0.305 0.320 0.305 0.320 47,500 15,050 0.3168 0.320 0.305 0.320 0.305 0.320 47,500 0.3168 -1.54%
2023-05-30 0 0.325 0.300 0.325 0.300 0.325 37,500 11,757 0.3135 0.325 0.300 0.325 0.300 0.325 37,500 0.3135 0.00%
2023-05-29 0 0.325 0.305 0.325 0.305 0.325 28,000 8,690 0.3104 0.325 0.305 0.325 0.305 0.325 28,000 0.3104 -1.52%
2023-05-25 0 0.330 0.305 0.335 0.300 0.330 383,000 117,990 0.3081 0.330 0.305 0.335 0.300 0.330 383,000 0.3081 0.00%
2023-05-24 0 0.330 0.330 0.345 0.320 0.360 209,000 69,907 0.3345 0.330 0.330 0.345 0.320 0.360 209,000 0.3345 -5.71%
2023-05-23 0 0.350 0.335 0.350 0.330 0.355 33,500 11,135 0.3324 0.350 0.335 0.350 0.330 0.355 33,500 0.3324 -1.41%
2023-05-22 0 0.355 0.320 0.355 0.325 0.355 156,000 52,112 0.3341 0.355 0.320 0.355 0.325 0.355 156,000 0.3341 1.43%
2023-05-19 0 0.350 0.345 0.350 0.325 0.350 550,000 185,360 0.3370 0.350 0.345 0.350 0.325 0.350 550,000 0.3370 -2.78%
2023-05-18 0 0.360 0.335 0.360 0.350 0.360 85,500 29,907 0.3498 0.360 0.335 0.360 0.350 0.360 85,500 0.3498 5.88%
2023-05-17 0 0.340 0.340 0.350 0.330 0.360 274,000 95,390 0.3481 0.340 0.340 0.350 0.330 0.360 274,000 0.3481 -10.53%
2023-05-16 0 0.380 0.350 0.380 0.350 0.380 175,500 61,687 0.3515 0.380 0.350 0.380 0.350 0.380 175,500 0.3515 1.33%
2023-05-15 0 0.375 0.370 0.375 0.350 0.380 12,500 4,442 0.3554 0.375 0.370 0.375 0.350 0.380 12,500 0.3554 -1.32%
2023-05-12 0 0.380 0.350 0.380 0.365 0.380 34,500 12,165 0.3526 0.380 0.350 0.380 0.365 0.380 34,500 0.3526 4.11%
2023-05-11 0 0.365 0.360 0.365 0.350 0.370 4,500 1,585 0.3522 0.365 0.360 0.365 0.350 0.370 4,500 0.3522 -2.67%
2023-05-10 0 0.375 0.355 0.375 0.370 0.375 12,000 4,450 0.3708 0.375 0.355 0.375 0.370 0.375 12,000 0.3708 0.00%
2023-05-09 0 0.375 0.370 0.375 0.365 0.375 57,500 21,032 0.3658 0.375 0.370 0.375 0.365 0.375 57,500 0.3658 0.00%
2023-05-08 0 0.375 0.355 0.375 0.355 0.390 87,000 31,362 0.3605 0.375 0.355 0.375 0.355 0.390 87,000 0.3605 -3.85%
2023-05-05 0 0.390 0.360 0.390 0.390 0.390 1,500 585 0.3900 0.390 0.360 0.390 0.390 0.390 1,500 0.3900 0.00%
2023-05-04 0 0.390 0.375 0.390 0.375 0.400 211,000 82,040 0.3888 0.390 0.375 0.390 0.375 0.400 211,000 0.3888 2.63%
2023-05-03 0 0.380 0.370 0.380 0.345 0.400 712,500 267,787 0.3758 0.380 0.370 0.380 0.345 0.400 712,500 0.3758 2.70%
2023-05-02 0 0.370 0.360 0.375 0.340 0.370 415,000 149,735 0.3608 0.370 0.360 0.375 0.340 0.370 415,000 0.3608 4.23%
2023-04-28 0 0.355 0.365 0.375 0.350 0.350 75,000 26,250 0.3500 0.355 0.365 0.375 0.350 0.350 75,000 0.3500 0.00%
2023-04-27 0 0.355 0.340 0.355 0.355 0.355 1,500 532 0.3547 0.355 0.340 0.355 0.355 0.355 1,500 0.3547 0.00%
2023-04-26 0 0.355 0.340 0.355 0.340 0.365 82,500 28,580 0.3464 0.355 0.340 0.355 0.340 0.365 82,500 0.3464 -1.39%
2023-04-25 0 0.360 0.340 0.360 0.340 0.365 13,500 4,640 0.3437 0.360 0.340 0.360 0.340 0.365 13,500 0.3437 -2.70%
2023-04-24 0 0.370 0.340 0.370 0.365 0.375 23,500 8,800 0.3745 0.370 0.340 0.370 0.365 0.375 23,500 0.3745 0.00%
2023-04-21 0 0.370 0.330 0.370 0.370 0.370 1,500 555 0.3700 0.370 0.330 0.370 0.370 0.370 1,500 0.3700 0.00%
2023-04-20 0 0.370 0.345 0.370 0.340 0.370 261,000 90,987 0.3486 0.370 0.345 0.370 0.340 0.370 261,000 0.3486 2.78%
2023-04-19 0 0.360 0.355 0.360 0.370 0.375 16,000 5,925 0.3703 0.360 0.355 0.360 0.370 0.375 16,000 0.3703 -2.70%
2023-04-18 0 0.370 0.355 0.370 0.370 0.370 1,500 555 0.3700 0.370 0.355 0.370 0.370 0.370 1,500 0.3700 0.00%
2023-04-17 0 0.370 0.355 0.370 0.360 0.380 64,500 23,482 0.3641 0.370 0.355 0.370 0.360 0.380 64,500 0.3641 -1.33%
2023-04-14 0 0.375 0.360 0.375 0.355 0.380 40,000 14,475 0.3619 0.375 0.360 0.375 0.355 0.380 40,000 0.3619 1.35%
2023-04-13 0 0.370 0.355 0.370 0.360 0.370 15,000 5,430 0.3620 0.370 0.355 0.370 0.360 0.370 15,000 0.3620 0.00%
2023-04-12 0 0.370 0.360 0.370 0.345 0.370 121,900 42,857 0.3516 0.370 0.360 0.370 0.345 0.370 121,900 0.3516 0.00%
2023-04-11 0 0.370 0.325 0.370 0.350 0.370 236,500 83,927 0.3549 0.370 0.325 0.370 0.350 0.370 236,500 0.3549 0.00%
2023-04-06 0 0.370 0.325 0.370 0.360 0.370 132,000 48,725 0.3691 0.370 0.325 0.370 0.360 0.370 132,000 0.3691 2.78%
2023-04-04 0 0.360 0.335 0.360 0.360 0.360 1,500 540 0.3600 0.360 0.335 0.360 0.360 0.360 1,500 0.3600 -1.37%
2023-04-03 0 0.365 0.335 0.365 0.355 0.370 219,500 78,765 0.3588 0.365 0.335 0.365 0.355 0.370 219,500 0.3588 -1.35%
2023-03-31 0 0.370 0.335 0.370 0.355 0.385 201,000 71,682 0.3566 0.370 0.335 0.370 0.355 0.385 201,000 0.3566 4.23%
2023-03-30 0 0.355 0.340 0.355 0.335 0.355 307,500 105,632 0.3435 0.355 0.340 0.355 0.335 0.355 307,500 0.3435 -4.05%
2023-03-29 0 0.370 0.340 0.370 0.340 0.380 45,500 16,095 0.3537 0.370 0.340 0.370 0.340 0.380 45,500 0.3537 1.37%
2023-03-28 0 0.365 0.330 0.365 0.365 0.365 5,500 2,007 0.3649 0.365 0.330 0.365 0.365 0.365 5,500 0.3649 1.39%
2023-03-27 0 0.360 0.355 0.360 0.345 0.380 267,000 94,412 0.3536 0.360 0.355 0.360 0.345 0.380 267,000 0.3536 2.86%
2023-03-24 0 0.350 0.330 0.350 0.345 0.350 40,000 13,970 0.3493 0.350 0.330 0.350 0.345 0.350 40,000 0.3493 0.00%
2023-03-23 0 0.350 0.320 0.350 0.320 0.350 295,000 98,880 0.3352 0.350 0.320 0.350 0.320 0.350 295,000 0.3352 2.94%
2023-03-22 0 0.340 0.320 0.340 0.320 0.350 85,500 28,117 0.3289 0.340 0.320 0.340 0.320 0.350 85,500 0.3289 1.49%
2023-03-21 0 0.335 0.330 0.335 0.335 0.335 161,500 54,102 0.3350 0.335 0.330 0.335 0.335 0.335 161,500 0.3350 0.00%
2023-03-20 0 0.335 0.325 0.340 0.325 0.350 52,500 17,342 0.3303 0.335 0.325 0.340 0.325 0.350 52,500 0.3303 1.52%
2023-03-17 0 0.330 0.325 0.330 0.330 0.350 472,500 161,950 0.3428 0.330 0.325 0.330 0.330 0.350 472,500 0.3428 -5.71%
2023-03-16 0 0.350 0.335 0.350 0.340 0.350 103,000 35,340 0.3431 0.350 0.335 0.350 0.340 0.350 103,000 0.3431 0.00%
2023-03-15 0 0.350 0.335 0.350 0.335 0.365 322,000 112,177 0.3484 0.350 0.335 0.350 0.335 0.365 322,000 0.3484 0.00%
2023-03-14 0 0.350 0.345 0.350 0.350 0.370 789,000 277,087 0.3512 0.350 0.345 0.350 0.350 0.370 789,000 0.3512 -5.41%
2023-03-13 0 0.370 0.360 0.370 0.360 0.380 335,000 121,590 0.3630 0.370 0.360 0.370 0.360 0.380 335,000 0.3630 -2.63%
2023-03-10 0 0.380 0.365 0.380 0.365 0.390 50,500 19,290 0.3820 0.380 0.365 0.380 0.365 0.390 50,500 0.3820 -1.30%
2023-03-09 0 0.385 0.375 0.390 0.370 0.405 846,000 323,592 0.3825 0.385 0.375 0.390 0.370 0.405 846,000 0.3825 -6.10%
2023-03-08 0 0.410 0.390 0.410 0.385 0.410 406,500 160,087 0.3938 0.410 0.390 0.410 0.385 0.410 406,500 0.3938 1.23%
2023-03-07 0 0.405 0.400 0.405 0.390 0.410 95,500 38,062 0.3986 0.405 0.400 0.405 0.390 0.410 95,500 0.3986 2.53%
2023-03-06 0 0.395 0.395 0.405 0.390 0.485 2,434,000 981,835 0.4034 0.395 0.395 0.405 0.390 0.485 2,434,000 0.4034 -14.13%
2023-03-03 0 0.460 0.420 0.460 0.375 0.495 2,304,500 993,932 0.4313 0.460 0.420 0.460 0.375 0.495 2,304,500 0.4313 17.95%
2023-03-02 0 0.390 0.370 0.390 0.370 0.395 245,000 95,030 0.3879 0.390 0.370 0.390 0.370 0.395 245,000 0.3879 4.00%
2023-03-01 0 0.375 0.360 0.375 0.360 0.375 118,000 43,335 0.3672 0.375 0.360 0.375 0.360 0.375 118,000 0.3672 2.74%
2023-02-28 0 0.365 0.365 0.370 0.350 0.365 278,500 100,642 0.3614 0.365 0.365 0.370 0.350 0.365 278,500 0.3614 -1.35%
2023-02-27 0 0.370 0.360 0.370 0.370 0.380 67,500 25,610 0.3794 0.370 0.360 0.370 0.370 0.380 67,500 0.3794 -1.33%
2023-02-24 0 0.375 0.360 0.375 0.365 0.385 324,500 119,307 0.3677 0.375 0.360 0.375 0.365 0.385 324,500 0.3677 -3.85%
2023-02-23 0 0.390 0.380 0.390 0.380 0.390 256,500 97,510 0.3802 0.390 0.380 0.390 0.380 0.390 256,500 0.3802 -1.27%
2023-02-22 0 0.395 0.385 0.395 0.385 0.395 35,500 13,722 0.3865 0.395 0.385 0.395 0.385 0.395 35,500 0.3865 0.00%
2023-02-21 0 0.395 0.385 0.395 0.380 0.400 543,500 211,377 0.3889 0.395 0.385 0.395 0.380 0.400 543,500 0.3889 -1.25%
2023-02-20 0 0.400 0.385 0.400 0.380 0.405 979,000 381,040 0.3892 0.400 0.385 0.400 0.380 0.405 979,000 0.3892 0.00%
2023-02-17 0 0.400 0.395 0.400 0.380 0.410 678,000 270,367 0.3988 0.400 0.395 0.400 0.380 0.410 678,000 0.3988 1.27%
2023-02-16 0 0.395 0.380 0.395 0.380 0.400 515,000 201,397 0.3911 0.395 0.380 0.395 0.380 0.400 515,000 0.3911 1.28%
2023-02-15 0 0.390 0.380 0.390 0.370 0.390 414,000 159,690 0.3857 0.390 0.380 0.390 0.370 0.390 414,000 0.3857 -1.27%
2023-02-14 0 0.395 0.385 0.395 0.380 0.410 599,500 237,230 0.3957 0.395 0.385 0.395 0.380 0.410 599,500 0.3957 -1.25%
2023-02-13 0 0.400 0.380 0.400 0.380 0.405 261,500 102,847 0.3933 0.400 0.380 0.400 0.380 0.405 261,500 0.3933 1.27%
2023-02-10 0 0.395 0.390 0.395 0.390 0.415 464,000 183,155 0.3947 0.395 0.390 0.395 0.390 0.415 464,000 0.3947 -4.82%
2023-02-09 0 0.415 0.410 0.415 0.395 0.430 624,500 254,045 0.4068 0.415 0.410 0.415 0.395 0.430 624,500 0.4068 -2.35%
2023-02-08 0 0.425 0.420 0.425 0.410 0.450 1,183,500 498,355 0.4211 0.425 0.420 0.425 0.410 0.450 1,183,500 0.4211 -3.41%
2023-02-07 0 0.440 0.440 0.450 0.380 0.570 19,933,000 9,372,022 0.4702 0.440 0.440 0.450 0.380 0.570 19,933,000 0.4702 22.22%
2023-02-06 0 0.360 0.355 0.360 0.360 0.410 2,168,500 815,792 0.3762 0.360 0.355 0.360 0.360 0.410 2,168,500 0.3762 -10.00%
2023-02-03 0 0.400 0.385 0.400 0.385 0.400 84,500 32,940 0.3898 0.400 0.385 0.400 0.385 0.400 84,500 0.3898 0.00%
2023-02-02 0 0.400 0.385 0.400 0.360 0.400 579,500 220,185 0.3800 0.400 0.385 0.400 0.360 0.400 579,500 0.3800 0.00%
2023-02-01 0 0.400 0.395 0.400 0.360 0.400 235,000 93,230 0.3967 0.400 0.395 0.400 0.360 0.400 235,000 0.3967 1.27%
2023-01-31 0 0.395 0.360 0.395 0.375 0.395 70,500 27,307 0.3873 0.395 0.360 0.395 0.375 0.395 70,500 0.3873 1.28%
2023-01-30 0 0.390 0.385 0.390 0.375 0.395 13,000 4,915 0.3781 0.390 0.385 0.390 0.375 0.395 13,000 0.3781 -2.50%
2023-01-27 0 0.400 0.360 0.400 0.400 0.400 115,000 46,000 0.4000 0.400 0.360 0.400 0.400 0.400 115,000 0.4000 0.00%
2023-01-26 0 0.400 0.390 0.400 0.380 0.400 166,300 64,703 0.3891 0.400 0.390 0.400 0.380 0.400 166,300 0.3891 3.90%
2023-01-20 0 0.385 0.380 0.385 0.380 0.390 15,000 5,745 0.3830 0.385 0.380 0.385 0.380 0.390 15,000 0.3830 1.32%
2023-01-19 0 0.380 0.360 0.380 0.360 0.380 44,500 16,697 0.3752 0.380 0.360 0.380 0.360 0.380 44,500 0.3752 1.33%
2023-01-18 0 0.375 0.375 0.380 0.370 0.375 51,500 19,227 0.3733 0.375 0.375 0.380 0.370 0.375 51,500 0.3733 0.00%
2023-01-17 0 0.375 0.370 0.375 0.360 0.385 135,500 51,055 0.3768 0.375 0.370 0.375 0.360 0.385 135,500 0.3768 -2.60%
2023-01-16 0 0.385 0.380 0.385 0.385 0.395 184,500 71,132 0.3855 0.385 0.380 0.385 0.385 0.395 184,500 0.3855 -1.28%
2023-01-13 0 0.390 0.385 0.390 0.350 0.390 193,000 72,222 0.3742 0.390 0.385 0.390 0.350 0.390 193,000 0.3742 4.00%
2023-01-12 0 0.375 0.370 0.375 0.360 0.390 105,000 38,810 0.3696 0.375 0.370 0.375 0.360 0.390 105,000 0.3696 0.00%
2023-01-11 0 0.375 0.360 0.375 0.365 0.400 1,284,500 494,040 0.3846 0.375 0.360 0.375 0.365 0.400 1,284,500 0.3846 5.63%
2023-01-10 0 0.355 0.350 0.355 0.340 0.365 390,000 138,635 0.3555 0.355 0.350 0.355 0.340 0.365 390,000 0.3555 -4.05%
2023-01-09 0 0.370 0.385 0.395 0.355 0.390 2,318,000 845,655 0.3648 0.370 0.385 0.395 0.355 0.390 2,318,000 0.3648 8.82%
2023-01-06 0 0.340 0.335 0.340 0.330 0.340 256,500 85,642 0.3339 0.340 0.335 0.340 0.330 0.340 256,500 0.3339 0.00%
2023-01-05 0 0.340 0.330 0.340 0.330 0.350 474,000 165,357 0.3489 0.340 0.330 0.340 0.330 0.350 474,000 0.3489 -4.23%
2023-01-04 0 0.355 0.345 0.355 0.345 0.355 681,500 235,385 0.3454 0.355 0.345 0.355 0.345 0.355 681,500 0.3454 4.41%
2023-01-03 0 0.340 0.320 0.340 0.310 0.340 117,500 39,077 0.3326 0.340 0.320 0.340 0.310 0.340 117,500 0.3326 4.62%
2022-12-30 0 0.325 0.320 0.325 0.320 0.330 75,000 24,577 0.3277 0.325 0.320 0.325 0.320 0.330 75,000 0.3277 0.00%
2022-12-29 0 0.325 0.305 0.325 0.325 0.325 9,000 2,925 0.3250 0.325 0.305 0.325 0.325 0.325 9,000 0.3250 -1.52%
2022-12-28 0 0.330 0.325 0.330 0.300 0.355 193,500 62,260 0.3218 0.330 0.325 0.330 0.300 0.355 193,500 0.3218 -1.49%
2022-12-23 0 0.335 0.330 0.335 0.320 0.335 13,500 4,452 0.3298 0.335 0.330 0.335 0.320 0.335 13,500 0.3298 -1.47%
2022-12-22 0 0.340 0.335 0.340 0.340 0.340 2,000 680 0.3400 0.340 0.335 0.340 0.340 0.340 2,000 0.3400 0.00%
2022-12-21 0 0.340 0.335 0.340 0.320 0.340 43,000 13,840 0.3219 0.340 0.335 0.340 0.320 0.340 43,000 0.3219 0.00%
2022-12-20 0 0.340 0.335 0.340 0.320 0.345 78,500 26,192 0.3337 0.340 0.335 0.340 0.320 0.345 78,500 0.3337 -2.86%
2022-12-19 0 0.350 0.330 0.350 0.350 0.350 1,000 350 0.3500 0.350 0.330 0.350 0.350 0.350 1,000 0.3500 2.94%
2022-12-16 0 0.340 0.325 0.340 0.320 0.340 81,500 26,507 0.3252 0.340 0.325 0.340 0.320 0.340 81,500 0.3252 1.49%
2022-12-15 0 0.335 0.330 0.335 0.320 0.345 599,500 193,282 0.3224 0.335 0.330 0.335 0.320 0.345 599,500 0.3224 1.52%
2022-12-14 0 0.330 0.330 0.350 0.330 0.350 47,000 16,130 0.3432 0.330 0.330 0.350 0.330 0.350 47,000 0.3432 -5.71%
2022-12-13 0 0.350 0.345 0.350 0.350 0.360 99,000 35,340 0.3570 0.350 0.345 0.350 0.350 0.360 99,000 0.3570 -4.11%
2022-12-12 0 0.365 0.350 0.365 0.350 0.405 1,130,500 406,627 0.3597 0.365 0.350 0.365 0.350 0.405 1,130,500 0.3597 -6.41%
2022-12-09 0 0.390 0.380 0.390 0.365 0.395 402,000 151,975 0.3780 0.390 0.380 0.390 0.365 0.395 402,000 0.3780 2.63%
2022-12-08 0 0.380 0.365 0.380 0.350 0.380 1,409,500 508,662 0.3609 0.380 0.365 0.380 0.350 0.380 1,409,500 0.3609 -3.80%
2022-12-07 0 0.395 0.385 0.395 0.360 0.435 4,486,170 1,773,720 0.3954 0.395 0.385 0.395 0.360 0.435 4,486,170 0.3954 9.72%
2022-12-06 0 0.360 0.350 0.360 0.360 0.360 46,000 16,560 0.3600 0.360 0.350 0.360 0.360 0.360 46,000 0.3600 0.00%
2022-12-05 0 0.360 0.355 0.360 0.330 0.395 1,053,000 371,772 0.3531 0.360 0.355 0.360 0.330 0.395 1,053,000 0.3531 -5.26%
2022-12-02 0 0.380 0.365 0.380 0.350 0.380 184,000 65,255 0.3546 0.380 0.365 0.380 0.350 0.380 184,000 0.3546 0.00%
2022-12-01 0 0.380 0.365 0.380 0.360 0.430 329,500 125,090 0.3796 0.380 0.365 0.380 0.360 0.430 329,500 0.3796 -2.56%
2022-11-30 0 0.390 0.370 0.390 0.340 0.400 1,075,000 397,207 0.3695 0.390 0.370 0.390 0.340 0.400 1,075,000 0.3695 4.00%
2022-11-29 0 0.375 0.345 0.375 0.300 0.400 2,368,500 806,475 0.3405 0.375 0.345 0.375 0.300 0.400 2,368,500 0.3405 27.12%
2022-11-28 0 0.295 0.295 0.300 0.295 0.350 91,500 27,790 0.3037 0.295 0.295 0.300 0.295 0.350 91,500 0.3037 0.00%
2022-11-25 0 0.295 0.305 0.345 0.295 0.350 215,000 65,855 0.3063 0.295 0.305 0.345 0.295 0.350 215,000 0.3063 -14.49%
2022-11-24 0 0.345 0.340 0.345 0.315 0.345 13,000 4,245 0.3265 0.345 0.340 0.345 0.315 0.345 13,000 0.3265 -1.43%
2022-11-23 0 0.350 0.335 0.350 0.350 0.350 1,000 350 0.3500 0.350 0.335 0.350 0.350 0.350 1,000 0.3500 7.69%
2022-11-22 0 0.325 0.340 0.350 0.325 0.325 40,000 13,000 0.3250 0.325 0.340 0.350 0.325 0.325 40,000 0.3250 0.00%
2022-11-21 0 0.325 0.310 0.340 0.325 0.340 292,500 96,357 0.3294 0.325 0.310 0.340 0.325 0.340 292,500 0.3294 -5.80%
2022-11-18 0 0.345 0.320 0.345 0.300 0.350 8,000 2,712 0.3390 0.345 0.320 0.345 0.300 0.350 8,000 0.3390 -1.43%
2022-11-17 0 0.350 0.340 0.350 0.350 0.350 1,500 525 0.3500 0.350 0.340 0.350 0.350 0.350 1,500 0.3500 2.94%
2022-11-16 0 0.340 0.305 0.350 0.310 0.355 253,500 87,322 0.3445 0.340 0.305 0.350 0.310 0.355 253,500 0.3445 -1.45%
2022-11-15 0 0.345 0.310 0.345 0.340 0.355 604,000 209,362 0.3466 0.345 0.310 0.345 0.340 0.355 604,000 0.3466 0.00%
2022-11-14 0 0.345 0.300 0.345 0.280 0.350 1,877,500 579,770 0.3088 0.345 0.300 0.345 0.280 0.350 1,877,500 0.3088 23.21%
2022-11-11 0 0.280 0.280 0.285 0.270 0.285 178,500 49,962 0.2799 0.280 0.280 0.285 0.270 0.285 178,500 0.2799 -1.75%
2022-11-10 0 0.285 0.270 0.285 0.270 0.285 357,000 96,420 0.2701 0.285 0.270 0.285 0.270 0.285 357,000 0.2701 0.00%
2022-11-09 0 0.285 0.270 0.285 - - 0 0 - 0.285 0.270 0.285 - - 0 - 0.00%
2022-11-08 0 0.285 0.250 0.290 - - 0 0 - 0.285 0.250 0.290 - - 0 - 0.00%
2022-11-07 0 0.285 0.260 0.285 0.285 0.285 303,000 86,355 0.2850 0.285 0.260 0.285 0.285 0.285 303,000 0.2850 -1.72%
2022-11-04 0 0.290 0.270 0.290 0.270 0.300 311,000 86,765 0.2790 0.290 0.270 0.290 0.270 0.300 311,000 0.2790 3.57%
2022-11-03 0 0.280 0.260 0.280 0.270 0.280 33,500 9,077 0.2710 0.280 0.260 0.280 0.270 0.280 33,500 0.2710 1.82%
2022-11-02 0 0.275 0.245 0.275 0.270 0.280 49,000 13,460 0.2747 0.275 0.245 0.275 0.270 0.280 49,000 0.2747 1.85%
2022-11-01 0 0.270 0.250 0.270 0.265 0.270 22,000 5,840 0.2655 0.270 0.250 0.270 0.265 0.270 22,000 0.2655 3.85%
2022-10-31 0 0.260 0.243 0.260 - - 0 0 - 0.260 0.243 0.260 - - 0 - -3.70%
2022-10-28 0 0.270 0.243 0.270 0.250 0.270 44,500 11,165 0.2509 0.270 0.243 0.270 0.250 0.270 44,500 0.2509 0.00%
2022-10-27 0 0.270 0.250 0.270 0.270 0.280 82,500 22,680 0.2749 0.270 0.250 0.270 0.270 0.280 82,500 0.2749 -3.57%
2022-10-26 0 0.280 0.270 0.280 0.250 0.280 281,500 71,427 0.2537 0.280 0.270 0.280 0.250 0.280 281,500 0.2537 3.70%
2022-10-25 0 0.270 0.260 0.270 0.250 0.270 352,000 89,285 0.2537 0.270 0.260 0.270 0.250 0.270 352,000 0.2537 -3.57%
2022-10-24 0 0.280 0.270 0.280 - - 2,000 540 0.2700 0.280 0.270 0.280 - - 2,000 0.2700 0.00%
2022-10-21 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - -1.75%
2022-10-20 0 0.285 0.270 0.285 0.280 0.285 29,500 8,402 0.2848 0.285 0.270 0.285 0.280 0.285 29,500 0.2848 -1.72%
2022-10-19 0 0.290 0.275 0.290 0.285 0.310 21,000 6,127 0.2918 0.290 0.275 0.290 0.285 0.310 21,000 0.2918 0.00%
2022-10-18 0 0.290 0.280 0.290 0.285 0.290 72,000 20,565 0.2856 0.290 0.280 0.290 0.285 0.290 72,000 0.2856 1.75%
2022-10-17 0 0.285 0.270 0.285 0.280 0.285 10,500 2,980 0.2838 0.285 0.270 0.285 0.280 0.285 10,500 0.2838 0.00%
2022-10-14 0 0.285 0.280 0.285 0.285 0.290 88,000 25,415 0.2888 0.285 0.280 0.285 0.285 0.290 88,000 0.2888 -8.06%
2022-10-13 0 0.310 0.300 0.310 0.290 0.320 238,500 73,425 0.3079 0.310 0.300 0.310 0.290 0.320 238,500 0.3079 5.08%
2022-10-12 0 0.295 0.290 0.295 0.270 0.300 222,000 62,315 0.2807 0.295 0.290 0.295 0.270 0.300 222,000 0.2807 5.36%
2022-10-11 0 0.280 0.275 0.280 0.260 0.290 149,500 41,702 0.2789 0.280 0.275 0.280 0.260 0.290 149,500 0.2789 -3.45%
2022-10-10 0 0.290 0.280 0.290 0.270 0.290 27,000 7,422 0.2749 0.290 0.280 0.290 0.270 0.290 27,000 0.2749 -1.69%
2022-10-07 0 0.295 0.270 0.295 0.290 0.295 323,500 94,682 0.2927 0.295 0.270 0.295 0.290 0.295 323,500 0.2927 0.00%
2022-10-06 0 0.295 0.290 0.295 0.270 0.295 99,000 27,127 0.2740 0.295 0.290 0.295 0.270 0.295 99,000 0.2740 -1.67%
2022-10-05 0 0.300 0.265 0.300 0.260 0.320 26,000 7,850 0.3019 0.300 0.265 0.300 0.260 0.320 26,000 0.3019 3.45%
2022-10-03 0 0.290 0.255 0.300 - - 0 0 - 0.290 0.255 0.300 - - 0 - 0.00%
2022-09-30 0 0.290 0.255 0.290 0.280 0.290 8,500 2,435 0.2865 0.290 0.255 0.290 0.280 0.290 8,500 0.2865 0.00%
2022-09-29 0 0.290 0.280 0.290 0.280 0.310 874,500 257,030 0.2939 0.290 0.280 0.290 0.280 0.310 874,500 0.2939 -10.77%
2022-09-28 0 0.325 0.310 0.325 0.310 0.325 65,000 20,225 0.3112 0.325 0.310 0.325 0.310 0.325 65,000 0.3112 -1.52%
2022-09-27 0 0.330 0.310 0.330 0.330 0.355 38,500 13,240 0.3439 0.330 0.310 0.330 0.330 0.355 38,500 0.3439 3.13%
2022-09-26 0 0.320 0.310 0.320 0.310 0.320 29,000 9,187 0.3168 0.320 0.310 0.320 0.310 0.320 29,000 0.3168 0.00%
2022-09-23 0 0.320 0.315 0.320 - - 0 0 - 0.320 0.315 0.320 - - 0 - 0.00%
2022-09-22 0 0.320 0.335 0.345 0.320 0.345 114,000 36,605 0.3211 0.320 0.335 0.345 0.320 0.345 114,000 0.3211 -1.54%
2022-09-21 0 0.325 0.305 0.325 0.310 0.325 32,500 10,172 0.3130 0.325 0.305 0.325 0.310 0.325 32,500 0.3130 -2.99%
2022-09-20 0 0.335 0.320 0.335 0.320 0.335 1,288,500 420,315 0.3262 0.335 0.320 0.335 0.320 0.335 1,288,500 0.3262 -5.63%
2022-09-19 0 0.355 0.330 0.355 - - 0 0 - 0.355 0.330 0.355 - - 0 - 0.00%
2022-09-16 0 0.355 0.330 0.355 - - 0 0 - 0.355 0.330 0.355 - - 0 - 0.00%
2022-09-15 0 0.355 0.330 0.355 0.355 0.355 2,000 710 0.3550 0.355 0.330 0.355 0.355 0.355 2,000 0.3550 5.97%
2022-09-14 0 0.335 0.330 0.335 0.330 0.350 435,000 145,930 0.3355 0.335 0.330 0.335 0.330 0.350 435,000 0.3355 -1.47%
2022-09-13 0 0.340 0.325 0.340 0.300 0.345 828,500 261,105 0.3152 0.340 0.325 0.340 0.300 0.345 828,500 0.3152 1.49%
2022-09-09 0 0.335 0.315 0.335 0.305 0.335 85,500 27,402 0.3205 0.335 0.315 0.335 0.305 0.335 85,500 0.3205 1.52%
2022-09-08 0 0.330 0.310 0.330 0.310 0.330 502,500 155,815 0.3101 0.330 0.310 0.330 0.310 0.330 502,500 0.3101 3.13%
2022-09-07 0 0.320 0.305 0.320 0.305 0.320 101,500 32,425 0.3195 0.320 0.305 0.320 0.305 0.320 101,500 0.3195 -1.54%
2022-09-06 0 0.325 0.305 0.325 0.305 0.330 178,500 54,892 0.3075 0.325 0.305 0.325 0.305 0.330 178,500 0.3075 -1.52%
2022-09-05 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2022-09-02 0 0.330 0.315 0.330 0.305 0.335 53,000 17,337 0.3271 0.330 0.315 0.330 0.305 0.335 53,000 0.3271 0.00%
2022-09-01 0 0.330 0.320 0.330 0.320 0.330 129,000 41,840 0.3243 0.330 0.320 0.330 0.320 0.330 129,000 0.3243 0.00%
2022-08-31 0 0.330 0.325 0.330 0.310 0.330 321,000 101,990 0.3177 0.330 0.325 0.330 0.310 0.330 321,000 0.3177 -1.49%
2022-08-30 0 0.335 0.330 0.335 0.330 0.335 332,000 110,485 0.3328 0.335 0.330 0.335 0.330 0.335 332,000 0.3328 1.52%
2022-08-29 0 0.330 0.305 0.330 0.300 0.330 77,500 24,932 0.3217 0.330 0.305 0.330 0.300 0.330 77,500 0.3217 3.13%
2022-08-26 0 0.320 0.315 0.320 0.300 0.320 877,000 270,815 0.3088 0.320 0.315 0.320 0.300 0.320 877,000 0.3088 -1.54%
2022-08-25 0 0.325 0.320 0.325 0.300 0.335 909,500 290,927 0.3199 0.325 0.320 0.325 0.300 0.335 909,500 0.3199 -5.80%
2022-08-24 0 0.345 0.335 0.345 0.345 0.385 1,387,973 495,185 0.3568 0.345 0.335 0.345 0.345 0.385 1,387,973 0.3568 -10.39%
2022-08-23 0 0.385 0.385 0.400 0.385 0.410 70,000 28,200 0.4029 0.385 0.385 0.400 0.385 0.410 70,000 0.4029 -6.10%
2022-08-22 0 0.410 0.385 0.410 0.410 0.410 2,000 820 0.4100 0.410 0.385 0.410 0.410 0.410 2,000 0.4100 -3.53%
2022-08-19 0 0.425 0.390 0.425 0.425 0.425 1,000 425 0.4250 0.425 0.390 0.425 0.425 0.425 1,000 0.4250 7.59%
2022-08-18 0 0.395 0.390 0.395 0.395 0.395 1,000 395 0.3950 0.395 0.390 0.395 0.395 0.395 1,000 0.3950 -5.95%
2022-08-17 0 0.420 0.395 0.420 0.380 0.420 634,500 253,377 0.3993 0.420 0.395 0.420 0.380 0.420 634,500 0.3993 -7.69%
2022-08-16 0 0.455 0.450 0.460 0.380 0.500 550,000 252,820 0.4597 0.455 0.450 0.460 0.380 0.500 550,000 0.4597 9.64%
2022-08-15 0 0.415 0.410 0.415 0.400 0.415 33,500 13,452 0.4016 0.415 0.410 0.415 0.400 0.415 33,500 0.4016 0.00%
2022-08-12 0 0.415 0.400 0.415 0.400 0.415 599,000 243,270 0.4061 0.415 0.400 0.415 0.400 0.415 599,000 0.4061 3.75%
2022-08-11 0 0.400 0.385 0.400 0.375 0.405 10,000 3,947 0.3947 0.400 0.385 0.400 0.375 0.405 10,000 0.3947 6.67%
2022-08-10 0 0.375 0.375 0.395 0.375 0.385 216,000 82,837 0.3835 0.375 0.375 0.395 0.375 0.385 216,000 0.3835 -7.41%
2022-08-09 0 0.405 0.395 0.405 0.385 0.410 7,000 2,817 0.4024 0.405 0.395 0.405 0.385 0.410 7,000 0.4024 -1.22%
2022-08-08 0 0.410 0.400 0.410 0.400 0.410 67,500 27,020 0.4003 0.410 0.400 0.410 0.400 0.410 67,500 0.4003 1.23%
2022-08-05 0 0.405 0.395 0.405 0.385 0.410 37,000 14,370 0.3884 0.405 0.395 0.405 0.385 0.410 37,000 0.3884 0.00%
2022-08-04 0 0.405 0.405 0.420 0.400 0.405 84,500 33,900 0.4012 0.405 0.405 0.420 0.400 0.405 84,500 0.4012 0.00%
2022-08-03 0 0.405 0.390 0.405 0.390 0.425 65,000 25,887 0.3983 0.405 0.390 0.405 0.390 0.425 65,000 0.3983 0.00%
2022-08-02 0 0.405 0.390 0.405 0.385 0.405 242,000 97,240 0.4018 0.405 0.390 0.405 0.385 0.405 242,000 0.4018 -2.41%
2022-08-01 0 0.415 0.410 0.415 0.410 0.420 162,000 66,865 0.4127 0.415 0.410 0.415 0.410 0.420 162,000 0.4127 -5.68%
2022-07-29 0 0.440 0.410 0.450 0.415 0.440 44,500 18,555 0.4170 0.440 0.410 0.450 0.415 0.440 44,500 0.4170 0.00%
2022-07-28 0 0.440 0.420 0.440 0.420 0.440 33,000 13,920 0.4218 0.440 0.420 0.440 0.420 0.440 33,000 0.4218 -1.12%
2022-07-27 0 0.445 0.410 0.445 0.410 0.445 181,000 76,330 0.4217 0.445 0.410 0.445 0.410 0.445 181,000 0.4217 3.49%
2022-07-26 0 0.430 0.410 0.430 0.405 0.430 123,500 50,780 0.4112 0.430 0.410 0.430 0.405 0.430 123,500 0.4112 -2.27%
2022-07-25 0 0.440 0.425 0.440 0.430 0.440 37,000 16,230 0.4386 0.440 0.425 0.440 0.430 0.440 37,000 0.4386 -1.12%
2022-07-22 0 0.445 0.420 0.445 0.405 0.445 217,000 89,635 0.4131 0.445 0.420 0.445 0.405 0.445 217,000 0.4131 -1.11%
2022-07-21 0 0.450 0.425 0.455 0.430 0.450 9,500 4,185 0.4405 0.450 0.425 0.455 0.430 0.450 9,500 0.4405 1.12%
2022-07-20 0 0.445 0.410 0.445 0.445 0.450 4,500 2,022 0.4493 0.445 0.410 0.445 0.445 0.450 4,500 0.4493 3.49%
2022-07-19 0 0.430 0.410 0.455 0.430 0.455 14,000 6,075 0.4339 0.430 0.410 0.455 0.430 0.455 14,000 0.4339 -2.27%
2022-07-18 0 0.440 0.420 0.440 0.450 0.455 31,500 14,177 0.4501 0.440 0.420 0.440 0.450 0.455 31,500 0.4501 -2.22%
2022-07-15 0 0.450 0.445 0.450 0.430 0.450 145,500 64,205 0.4413 0.450 0.445 0.450 0.430 0.450 145,500 0.4413 0.00%
2022-07-14 0 0.450 0.420 0.450 0.420 0.455 238,500 103,662 0.4346 0.450 0.420 0.450 0.420 0.455 238,500 0.4346 3.45%
2022-07-13 0 0.435 0.430 0.435 0.415 0.435 99,500 43,072 0.4329 0.435 0.430 0.435 0.415 0.435 99,500 0.4329 0.00%
2022-07-12 0 0.435 0.420 0.435 0.435 0.435 3,000 1,305 0.4350 0.435 0.420 0.435 0.435 0.435 3,000 0.4350 -1.14%
2022-07-11 0 0.440 0.420 0.440 0.420 0.440 44,500 18,980 0.4265 0.440 0.420 0.440 0.420 0.440 44,500 0.4265 -2.22%
2022-07-08 0 0.450 0.440 0.450 0.400 0.450 1,255,500 526,860 0.4196 0.450 0.440 0.450 0.400 0.450 1,255,500 0.4196 0.00%
2022-07-07 0 0.450 0.435 0.450 0.435 0.450 19,500 8,535 0.4377 0.450 0.435 0.450 0.435 0.450 19,500 0.4377 0.00%
2022-07-06 0 0.450 0.440 0.450 0.435 0.465 846,500 379,817 0.4487 0.450 0.440 0.450 0.435 0.465 846,500 0.4487 -3.23%
2022-07-05 0 0.465 0.455 0.465 0.450 0.470 328,000 152,082 0.4637 0.465 0.455 0.465 0.450 0.470 328,000 0.4637 -1.06%
2022-07-04 0 0.470 0.455 0.470 0.450 0.470 168,500 79,017 0.4689 0.470 0.455 0.470 0.450 0.470 168,500 0.4689 -1.05%
2022-06-30 0 0.475 0.460 0.475 0.455 0.475 108,500 49,885 0.4598 0.475 0.460 0.475 0.455 0.475 108,500 0.4598 0.00%
2022-06-29 0 0.475 0.460 0.475 0.460 0.500 380,000 178,572 0.4699 0.475 0.460 0.475 0.460 0.500 380,000 0.4699 -4.04%
2022-06-28 0 0.495 0.485 0.495 0.465 0.495 68,500 32,482 0.4742 0.495 0.485 0.495 0.465 0.495 68,500 0.4742 -1.00%
2022-06-27 0 0.500 0.465 0.500 0.465 0.500 151,500 72,052 0.4756 0.500 0.465 0.500 0.465 0.500 151,500 0.4756 1.01%
2022-06-24 0 0.495 0.480 0.495 0.460 0.495 244,500 114,555 0.4685 0.495 0.480 0.495 0.460 0.495 244,500 0.4685 -1.00%
2022-06-23 0 0.500 0.460 0.500 0.460 0.500 10,000 4,755 0.4755 0.500 0.460 0.500 0.460 0.500 10,000 0.4755 0.00%
2022-06-22 0 0.500 0.470 0.500 0.500 0.500 9,000 4,500 0.5000 0.500 0.470 0.500 0.500 0.500 9,000 0.5000 0.00%
2022-06-21 0 0.500 0.490 0.500 0.470 0.500 183,000 88,935 0.4860 0.500 0.490 0.500 0.470 0.500 183,000 0.4860 0.00%
2022-06-20 0 0.500 0.465 0.500 0.500 0.500 2,500 1,250 0.5000 0.500 0.465 0.500 0.500 0.500 2,500 0.5000 -1.96%
2022-06-17 0 0.510 0.500 0.510 0.475 0.520 1,319,000 644,427 0.4886 0.510 0.500 0.510 0.475 0.520 1,319,000 0.4886 7.37%
2022-06-16 0 0.475 0.460 0.475 0.445 0.475 239,500 107,747 0.4499 0.475 0.460 0.475 0.445 0.475 239,500 0.4499 0.00%
2022-06-15 0 0.475 0.455 0.475 0.455 0.475 36,500 16,912 0.4633 0.475 0.455 0.475 0.455 0.475 36,500 0.4633 -1.04%
2022-06-14 0 0.480 0.450 0.480 0.470 0.480 85,000 40,770 0.4796 0.480 0.450 0.480 0.470 0.480 85,000 0.4796 0.00%
2022-06-13 0 0.480 0.440 0.480 0.440 0.490 200,500 91,400 0.4559 0.480 0.440 0.480 0.440 0.490 200,500 0.4559 0.00%
2022-06-10 0 0.480 0.450 0.480 0.475 0.480 4,000 1,917 0.4793 0.480 0.450 0.480 0.475 0.480 4,000 0.4793 -1.03%
2022-06-09 0 0.485 0.475 0.485 0.460 0.485 573,000 269,105 0.4696 0.485 0.475 0.485 0.460 0.485 573,000 0.4696 6.59%
2022-06-08 0 0.455 0.445 0.455 0.435 0.460 390,000 174,170 0.4466 0.455 0.445 0.455 0.435 0.460 390,000 0.4466 -1.09%
2022-06-07 0 0.460 0.445 0.460 0.440 0.460 72,500 33,055 0.4559 0.460 0.445 0.460 0.440 0.460 72,500 0.4559 1.10%
2022-06-06 0 0.455 0.440 0.460 0.435 0.460 94,000 42,275 0.4497 0.455 0.440 0.460 0.435 0.460 94,000 0.4497 5.81%
2022-06-02 0 0.430 0.430 0.455 0.430 0.430 44,500 19,135 0.4300 0.430 0.430 0.455 0.430 0.430 44,500 0.4300 -1.15%
2022-06-01 0 0.435 0.430 0.435 0.430 0.495 690,000 303,252 0.4395 0.435 0.430 0.435 0.430 0.495 690,000 0.4395 -7.45%
2022-05-31 0 0.470 0.450 0.470 0.450 0.500 21,500 9,875 0.4593 0.470 0.450 0.470 0.450 0.500 21,500 0.4593 -3.09%
2022-05-30 0 0.485 0.460 0.485 0.425 0.485 505,000 222,445 0.4405 0.485 0.460 0.485 0.425 0.485 505,000 0.4405 -1.02%
2022-05-27 0 0.490 0.470 0.490 0.445 0.490 85,500 39,030 0.4565 0.490 0.470 0.490 0.445 0.490 85,500 0.4565 0.00%
2022-05-26 0 0.490 0.440 0.495 0.480 0.540 20,500 9,970 0.4863 0.490 0.440 0.495 0.480 0.540 20,500 0.4863 1.03%
2022-05-25 0 0.485 0.440 0.485 0.485 0.485 79,500 38,557 0.4850 0.485 0.440 0.485 0.485 0.485 79,500 0.4850 -1.02%
2022-05-24 0 0.490 0.430 0.490 0.480 0.495 177,500 85,277 0.4804 0.490 0.430 0.490 0.480 0.495 177,500 0.4804 0.00%
2022-05-23 0 0.490 0.475 0.490 0.475 0.500 87,000 41,845 0.4810 0.490 0.475 0.490 0.475 0.500 87,000 0.4810 1.03%
2022-05-20 0 0.485 0.465 0.485 0.460 0.485 27,000 12,635 0.4680 0.485 0.465 0.485 0.460 0.485 27,000 0.4680 4.30%
2022-05-19 0 0.465 0.450 0.465 0.450 0.465 10,000 4,550 0.4550 0.465 0.450 0.465 0.450 0.465 10,000 0.4550 1.09%
2022-05-18 0 0.460 0.445 0.460 0.450 0.465 326,000 148,595 0.4558 0.460 0.445 0.460 0.450 0.465 326,000 0.4558 1.10%
2022-05-17 0 0.455 0.435 0.460 0.435 0.470 198,000 88,410 0.4465 0.455 0.435 0.460 0.435 0.470 198,000 0.4465 -1.09%
2022-05-16 0 0.460 0.430 0.460 0.425 0.465 195,000 86,030 0.4412 0.460 0.430 0.460 0.425 0.465 195,000 0.4412 2.22%
2022-05-13 0 0.450 0.435 0.450 0.435 0.450 123,000 53,680 0.4364 0.450 0.435 0.450 0.435 0.450 123,000 0.4364 4.65%
2022-05-12 0 0.430 0.450 0.455 0.425 0.530 301,000 133,655 0.4440 0.430 0.450 0.455 0.425 0.530 301,000 0.4440 -8.51%
2022-05-11 0 0.470 0.460 0.470 0.460 0.470 268,500 123,535 0.4601 0.470 0.460 0.470 0.460 0.470 268,500 0.4601 2.17%
2022-05-10 0 0.460 0.435 0.460 0.430 0.470 328,000 144,382 0.4402 0.460 0.435 0.460 0.430 0.470 328,000 0.4402 0.00%
2022-05-06 0 0.460 0.440 0.460 0.440 0.470 289,500 132,510 0.4577 0.460 0.440 0.460 0.440 0.470 289,500 0.4577 -2.13%
2022-05-05 0 0.470 0.450 0.470 0.470 0.470 3,000 1,395 0.4650 0.470 0.450 0.470 0.470 0.470 3,000 0.4650 0.00%
2022-05-04 0 0.470 0.460 0.470 0.450 0.495 802,000 370,150 0.4615 0.470 0.460 0.470 0.450 0.495 802,000 0.4615 -5.05%
2022-05-03 0 0.495 0.460 0.495 0.460 0.495 7,000 3,290 0.4700 0.495 0.460 0.495 0.460 0.495 7,000 0.4700 0.00%
2022-04-29 0 0.495 0.485 0.495 0.470 0.510 314,500 151,562 0.4819 0.495 0.485 0.495 0.470 0.510 314,500 0.4819 4.21%
2022-04-28 0 0.475 0.460 0.475 0.475 0.475 2,500 1,187 0.4748 0.475 0.460 0.475 0.475 0.475 2,500 0.4748 -3.06%
2022-04-27 0 0.490 0.470 0.490 0.460 0.490 264,500 124,165 0.4694 0.490 0.470 0.490 0.460 0.490 264,500 0.4694 0.00%
2022-04-26 0 0.490 0.455 0.490 0.480 0.510 353,000 172,772 0.4894 0.490 0.455 0.490 0.480 0.510 353,000 0.4894 -3.92%
2022-04-25 0 0.510 0.485 0.510 0.500 0.510 79,500 40,185 0.5055 0.510 0.485 0.510 0.500 0.510 79,500 0.5055 -1.92%
2022-04-22 0 0.520 0.510 0.520 0.500 0.520 313,500 161,555 0.5153 0.520 0.510 0.520 0.500 0.520 313,500 0.5153 0.00%
2022-04-21 0 0.520 0.500 0.520 0.500 0.540 872,000 450,050 0.5161 0.520 0.500 0.520 0.500 0.540 872,000 0.5161 -5.45%
2022-04-20 0 0.550 0.520 0.550 0.530 0.550 331,000 175,545 0.5303 0.550 0.520 0.550 0.530 0.550 331,000 0.5303 0.00%
2022-04-19 0 0.550 0.530 0.550 0.520 0.550 138,500 74,610 0.5387 0.550 0.530 0.550 0.520 0.550 138,500 0.5387 1.85%
2022-04-14 0 0.540 0.530 0.540 0.520 0.560 751,000 403,835 0.5377 0.540 0.530 0.540 0.520 0.560 751,000 0.5377 1.89%
2022-04-13 0 0.530 0.520 0.530 0.520 0.540 762,500 402,840 0.5283 0.530 0.520 0.530 0.520 0.540 762,500 0.5283 0.00%
2022-04-12 0 0.530 0.520 0.530 0.530 0.580 668,500 363,865 0.5443 0.530 0.520 0.530 0.530 0.580 668,500 0.5443 -5.36%
2022-04-11 0 0.560 0.520 0.560 0.550 0.560 102,000 56,110 0.5501 0.560 0.520 0.560 0.550 0.560 102,000 0.5501 1.82%
2022-04-08 0 0.550 0.540 0.550 0.540 0.550 103,000 55,650 0.5403 0.550 0.540 0.550 0.540 0.550 103,000 0.5403 0.00%
2022-04-07 0 0.550 0.520 0.550 0.530 0.550 354,500 190,415 0.5371 0.550 0.520 0.550 0.530 0.550 354,500 0.5371 1.85%
2022-04-06 0 0.540 0.540 0.570 0.530 0.580 762,500 427,920 0.5612 0.540 0.540 0.570 0.530 0.580 762,500 0.5612 -1.82%
2022-04-04 0 0.550 0.540 0.550 0.520 0.550 124,000 67,115 0.5413 0.550 0.540 0.550 0.520 0.550 124,000 0.5413 3.77%
2022-04-01 0 0.530 0.520 0.530 0.520 0.540 229,500 121,070 0.5275 0.530 0.520 0.530 0.520 0.540 229,500 0.5275 0.00%
2022-03-31 0 0.530 0.520 0.530 0.520 0.570 188,500 101,080 0.5362 0.530 0.520 0.530 0.520 0.570 188,500 0.5362 -7.02%
2022-03-30 0 0.570 0.570 0.580 0.520 0.570 272,500 146,580 0.5379 0.570 0.570 0.580 0.520 0.570 272,500 0.5379 7.55%
2022-03-29 0 0.530 0.520 0.540 0.530 0.550 117,500 62,795 0.5344 0.530 0.520 0.540 0.530 0.550 117,500 0.5344 -3.64%
2022-03-28 0 0.550 0.550 0.560 0.520 0.560 394,500 214,635 0.5441 0.550 0.550 0.560 0.520 0.560 394,500 0.5441 -8.33%
2022-03-25 0 0.600 0.580 0.600 0.580 0.600 105,500 61,290 0.5809 0.600 0.580 0.600 0.580 0.600 105,500 0.5809 1.69%
2022-03-24 0 0.590 0.590 0.600 0.570 0.610 156,000 92,985 0.5961 0.590 0.590 0.600 0.570 0.610 156,000 0.5961 -3.28%
2022-03-23 0 0.610 0.570 0.610 0.560 0.610 68,500 38,625 0.5639 0.610 0.570 0.610 0.560 0.610 68,500 0.5639 8.93%
2022-03-22 0 0.560 0.560 0.580 0.550 0.570 346,500 193,010 0.5570 0.560 0.560 0.580 0.550 0.570 346,500 0.5570 0.00%
2022-03-21 0 0.560 0.560 0.590 0.560 0.590 2,000 1,165 0.5825 0.560 0.560 0.590 0.560 0.590 2,000 0.5825 -6.67%
2022-03-18 0 0.600 0.570 0.620 0.570 0.610 253,500 144,895 0.5716 0.600 0.570 0.620 0.570 0.610 253,500 0.5716 1.69%
2022-03-17 0 0.590 0.570 0.600 0.560 0.600 180,500 105,130 0.5824 0.590 0.570 0.600 0.560 0.600 180,500 0.5824 0.00%
2022-03-16 0 0.590 0.560 0.590 0.510 0.600 1,413,500 780,215 0.5520 0.590 0.560 0.590 0.510 0.600 1,413,500 0.5520 18.00%
2022-03-15 0 0.500 0.500 0.540 0.500 0.600 1,361,500 745,515 0.5476 0.500 0.500 0.540 0.500 0.600 1,361,500 0.5476 -16.67%
2022-03-14 0 0.600 0.590 0.650 0.550 0.620 916,500 538,045 0.5871 0.600 0.590 0.650 0.550 0.620 916,500 0.5871 0.00%
2022-03-11 0 0.600 0.600 0.620 0.550 0.620 1,632,000 965,670 0.5917 0.600 0.600 0.620 0.550 0.620 1,632,000 0.5917 -1.64%
2022-03-10 0 0.610 0.590 0.610 0.590 0.610 702,500 425,895 0.6063 0.610 0.590 0.610 0.590 0.610 702,500 0.6063 1.67%
2022-03-09 0 0.600 0.550 0.600 0.510 0.600 1,103,500 606,370 0.5495 0.600 0.550 0.600 0.510 0.600 1,103,500 0.5495 7.14%
2022-03-08 0 0.560 0.560 0.620 0.550 0.700 696,000 408,450 0.5869 0.560 0.560 0.620 0.550 0.700 696,000 0.5869 -8.20%
2022-03-07 0 0.610 0.610 0.630 0.610 0.640 393,500 245,840 0.6248 0.610 0.610 0.630 0.610 0.640 393,500 0.6248 -6.15%
2022-03-04 0 0.650 0.640 0.650 0.630 0.660 486,000 311,270 0.6405 0.650 0.640 0.650 0.630 0.660 486,000 0.6405 -1.52%
2022-03-03 0 0.660 0.650 0.660 0.650 0.690 125,500 83,695 0.6669 0.660 0.650 0.660 0.650 0.690 125,500 0.6669 -2.94%
2022-03-02 0 0.680 0.660 0.690 0.660 0.690 1,500 1,020 0.6800 0.680 0.660 0.690 0.660 0.690 1,500 0.6800 -1.45%
2022-03-01 0 0.690 0.660 0.690 0.660 0.720 118,000 77,940 0.6605 0.690 0.660 0.690 0.660 0.720 118,000 0.6605 1.47%
2022-02-28 0 0.680 0.660 0.690 0.650 0.690 102,000 68,080 0.6675 0.680 0.660 0.690 0.650 0.690 102,000 0.6675 -1.45%
2022-02-25 0 0.690 0.680 0.690 0.660 0.690 11,500 7,890 0.6861 0.690 0.680 0.690 0.660 0.690 11,500 0.6861 -1.43%
2022-02-24 0 0.700 0.670 0.700 0.660 0.700 442,500 295,580 0.6680 0.700 0.670 0.700 0.660 0.700 442,500 0.6680 0.00%
2022-02-23 0 0.700 0.680 0.720 0.690 0.720 41,500 28,665 0.6907 0.700 0.680 0.720 0.690 0.720 41,500 0.6907 1.45%
2022-02-22 0 0.690 0.680 0.700 0.680 0.720 271,000 188,450 0.6954 0.690 0.680 0.700 0.680 0.720 271,000 0.6954 -2.82%
2022-02-21 0 0.710 0.700 0.720 0.680 0.730 311,000 214,725 0.6904 0.710 0.700 0.720 0.680 0.730 311,000 0.6904 1.43%
2022-02-18 0 0.700 0.700 0.710 0.700 0.710 224,000 157,000 0.7009 0.700 0.700 0.710 0.700 0.710 224,000 0.7009 -1.41%
2022-02-17 0 0.710 0.710 0.730 0.700 0.730 282,500 200,645 0.7102 0.710 0.710 0.730 0.700 0.730 282,500 0.7102 -4.05%
2022-02-16 0 0.740 0.720 0.740 0.720 0.750 342,000 247,295 0.7231 0.740 0.720 0.740 0.720 0.750 342,000 0.7231 0.00%
2022-02-15 0 0.740 0.720 0.740 0.720 0.740 7,500 5,480 0.7307 0.740 0.720 0.740 0.720 0.740 7,500 0.7307 2.78%
2022-02-14 0 0.720 0.720 0.740 0.710 0.740 80,000 57,410 0.7176 0.720 0.720 0.740 0.710 0.740 80,000 0.7176 -2.70%
2022-02-11 0 0.740 0.740 0.750 0.720 0.750 287,500 211,620 0.7361 0.740 0.740 0.750 0.720 0.750 287,500 0.7361 -1.33%
2022-02-10 0 0.750 0.740 0.750 0.740 0.750 203,500 150,600 0.7400 0.750 0.740 0.750 0.740 0.750 203,500 0.7400 1.35%
2022-02-09 0 0.740 0.740 0.750 0.700 0.770 734,500 537,505 0.7318 0.740 0.740 0.750 0.700 0.770 734,500 0.7318 1.37%
2022-02-08 0 0.730 0.730 0.740 0.700 0.740 104,500 77,065 0.7375 0.730 0.730 0.740 0.700 0.740 104,500 0.7375 0.00%
2022-02-07 0 0.730 0.710 0.750 0.720 0.760 86,000 65,095 0.7569 0.730 0.710 0.750 0.720 0.760 86,000 0.7569 -2.67%
2022-02-04 0 0.750 0.740 0.750 0.700 0.750 123,500 92,425 0.7484 0.750 0.740 0.750 0.700 0.750 123,500 0.7484 1.35%
2022-01-31 0 0.740 0.730 0.740 0.660 0.740 397,000 278,240 0.7009 0.740 0.730 0.740 0.660 0.740 397,000 0.7009 8.82%
2022-01-28 0 0.680 0.660 0.700 0.660 0.680 1,013,000 676,810 0.6681 0.680 0.660 0.700 0.660 0.680 1,013,000 0.6681 3.03%
2022-01-27 0 0.660 0.660 0.680 0.650 0.710 617,000 407,360 0.6602 0.660 0.660 0.680 0.650 0.710 617,000 0.6602 0.00%
2022-01-26 0 0.660 0.660 0.700 0.650 0.700 377,500 262,090 0.6943 0.660 0.660 0.700 0.650 0.700 377,500 0.6943 0.00%
2022-01-25 0 0.660 0.660 0.700 0.650 0.670 233,000 154,560 0.6633 0.660 0.660 0.700 0.650 0.670 233,000 0.6633 0.00%
2022-01-24 0 0.660 0.660 0.670 0.660 0.690 66,500 44,740 0.6728 0.660 0.660 0.670 0.660 0.690 66,500 0.6728 -1.49%
2022-01-21 0 0.670 0.670 0.700 0.670 0.710 73,500 50,555 0.6878 0.670 0.670 0.700 0.670 0.710 73,500 0.6878 -5.63%
2022-01-20 0 0.710 0.690 0.710 0.690 0.710 187,000 130,930 0.7002 0.710 0.690 0.710 0.690 0.710 187,000 0.7002 0.00%
2022-01-19 0 0.710 0.710 0.730 0.710 0.740 66,000 47,535 0.7202 0.710 0.710 0.730 0.710 0.740 66,000 0.7202 0.00%
2022-01-18 0 0.710 0.710 0.730 0.710 0.740 39,500 28,120 0.7119 0.710 0.710 0.730 0.710 0.740 39,500 0.7119 0.00%
2022-01-17 0 0.710 0.710 0.760 0.700 0.760 270,500 201,545 0.7451 0.710 0.710 0.760 0.700 0.760 270,500 0.7451 1.43%
2022-01-14 0 0.700 0.700 0.710 0.700 0.730 107,000 76,505 0.7150 0.700 0.700 0.710 0.700 0.730 107,000 0.7150 -1.41%
2022-01-13 0 0.710 0.710 0.740 0.710 0.750 527,000 385,155 0.7308 0.710 0.710 0.740 0.710 0.750 527,000 0.7308 -5.33%
2022-01-12 0 0.750 0.730 0.750 0.720 0.750 541,000 401,740 0.7426 0.750 0.730 0.750 0.720 0.750 541,000 0.7426 1.35%
2022-01-11 0 0.740 0.730 0.740 0.710 0.750 153,000 111,015 0.7256 0.740 0.730 0.740 0.710 0.750 153,000 0.7256 0.00%
2022-01-10 0 0.740 0.720 0.740 0.720 0.750 42,000 30,565 0.7277 0.740 0.720 0.740 0.720 0.750 42,000 0.7277 -1.33%
2022-01-07 0 0.750 0.740 0.760 0.750 0.770 906,500 689,010 0.7601 0.750 0.740 0.760 0.750 0.770 906,500 0.7601 1.35%
2022-01-06 0 0.740 0.710 0.740 0.690 0.740 393,000 278,490 0.7086 0.740 0.710 0.740 0.690 0.740 393,000 0.7086 -1.33%
2022-01-05 0 0.750 0.730 0.750 0.700 0.760 798,500 588,910 0.7375 0.750 0.730 0.750 0.700 0.760 798,500 0.7375 2.74%
2022-01-04 0 0.730 0.720 0.730 0.650 0.730 497,000 342,955 0.6901 0.730 0.720 0.730 0.650 0.730 497,000 0.6901 12.31%
2022-01-03 0 0.650 0.650 0.680 0.640 0.670 103,000 67,770 0.6580 0.650 0.650 0.680 0.640 0.670 103,000 0.6580 -2.99%
2021-12-31 0 0.670 0.650 0.670 0.650 0.670 309,500 202,775 0.6552 0.670 0.650 0.670 0.650 0.670 309,500 0.6552 4.69%
2021-12-30 0 0.640 0.640 0.650 0.610 0.650 323,500 205,600 0.6355 0.640 0.640 0.650 0.610 0.650 323,500 0.6355 1.59%
2021-12-29 0 0.630 0.620 0.630 0.610 0.640 228,500 144,495 0.6324 0.630 0.620 0.630 0.610 0.640 228,500 0.6324 -1.56%
2021-12-28 0 0.640 0.630 0.640 0.600 0.650 807,000 507,870 0.6293 0.640 0.630 0.640 0.600 0.650 807,000 0.6293 3.23%
2021-12-24 0 0.620 0.600 0.620 0.570 0.620 232,000 138,470 0.5969 0.620 0.600 0.620 0.570 0.620 232,000 0.5969 1.64%
2021-12-23 0 0.610 0.600 0.610 0.600 0.620 160,000 98,080 0.6130 0.610 0.600 0.610 0.600 0.620 160,000 0.6130 1.67%
2021-12-22 0 0.600 0.590 0.600 0.580 0.610 765,500 452,135 0.5906 0.600 0.590 0.600 0.580 0.610 765,500 0.5906 0.00%
2021-12-21 0 0.600 0.590 0.600 0.580 0.610 436,500 260,660 0.5972 0.600 0.590 0.600 0.580 0.610 436,500 0.5972 3.45%
2021-12-20 0 0.580 0.580 0.630 0.580 0.660 2,163,000 1,317,415 0.6091 0.580 0.580 0.630 0.580 0.660 2,163,000 0.6091 -12.12%
2021-12-17 0 0.660 0.660 0.690 0.660 0.690 805,712 537,258 0.6668 0.660 0.660 0.690 0.660 0.690 805,712 0.6668 -2.94%
2021-12-16 0 0.680 0.680 0.700 0.680 0.720 2,139,500 1,504,735 0.7033 0.680 0.680 0.700 0.680 0.720 2,139,500 0.7033 -6.85%
2021-12-15 0 0.730 0.720 0.730 0.720 0.740 254,000 184,950 0.7281 0.730 0.720 0.730 0.720 0.740 254,000 0.7281 -1.35%
2021-12-14 0 0.740 0.730 0.740 0.740 0.780 227,500 169,010 0.7429 0.740 0.730 0.740 0.740 0.780 227,500 0.7429 -5.13%
2021-12-13 0 0.780 0.770 0.780 0.730 0.780 736,000 557,005 0.7568 0.780 0.770 0.780 0.730 0.780 736,000 0.7568 1.30%
2021-12-10 0 0.770 0.750 0.770 0.750 0.770 454,000 345,335 0.7606 0.770 0.750 0.770 0.750 0.770 454,000 0.7606 1.32%
2021-12-09 0 0.760 0.750 0.760 0.730 0.760 116,500 86,375 0.7414 0.760 0.750 0.760 0.730 0.760 116,500 0.7414 2.70%
2021-12-08 0 0.740 0.730 0.740 0.720 0.740 425,998 309,898 0.7275 0.740 0.730 0.740 0.720 0.740 425,998 0.7275 0.00%
2021-12-07 0 0.740 0.740 0.750 0.730 0.740 209,000 153,930 0.7365 0.740 0.740 0.750 0.730 0.740 209,000 0.7365 -1.33%
2021-12-06 0 0.750 0.740 0.750 0.740 0.770 1,245,500 945,560 0.7592 0.750 0.740 0.750 0.740 0.770 1,245,500 0.7592 -3.85%
2021-12-03 0 0.780 0.770 0.780 0.760 0.780 486,000 369,400 0.7601 0.780 0.770 0.780 0.760 0.780 486,000 0.7601 2.63%
2021-12-02 0 0.760 0.760 0.770 0.750 0.780 559,500 422,465 0.7551 0.760 0.760 0.770 0.750 0.780 559,500 0.7551 -1.30%
2021-12-01 0 0.770 0.760 0.770 0.760 0.800 448,000 343,695 0.7672 0.770 0.760 0.770 0.760 0.800 448,000 0.7672 -1.28%
2021-11-30 0 0.780 0.770 0.780 0.770 0.790 203,000 159,110 0.7838 0.780 0.770 0.780 0.770 0.790 203,000 0.7838 -2.50%
2021-11-29 0 0.800 0.780 0.800 0.780 0.820 160,000 128,450 0.8028 0.800 0.780 0.800 0.780 0.820 160,000 0.8028 -2.44%
2021-11-26 0 0.820 0.800 0.820 0.780 0.840 98,000 79,625 0.8125 0.820 0.800 0.820 0.780 0.840 98,000 0.8125 2.50%
2021-11-25 0 0.800 0.800 0.830 0.780 0.850 1,562,000 1,277,685 0.8180 0.800 0.800 0.830 0.780 0.850 1,562,000 0.8180 1.27%
2021-11-24 0 0.790 0.780 0.790 0.750 0.790 1,278,000 986,005 0.7715 0.790 0.780 0.790 0.750 0.790 1,278,000 0.7715 3.95%
2021-11-23 0 0.760 0.760 0.780 0.760 0.780 365,000 282,335 0.7735 0.760 0.760 0.780 0.760 0.780 365,000 0.7735 -3.80%
2021-11-22 0 0.790 0.780 0.790 0.760 0.790 1,018,500 788,730 0.7744 0.790 0.780 0.790 0.760 0.790 1,018,500 0.7744 1.28%
2021-11-19 0 0.780 0.770 0.780 0.760 0.790 1,022,500 794,370 0.7769 0.780 0.770 0.780 0.760 0.790 1,022,500 0.7769 -1.27%
2021-11-18 0 0.790 0.770 0.790 0.760 0.800 1,191,500 921,635 0.7735 0.790 0.770 0.790 0.760 0.800 1,191,500 0.7735 -2.47%
2021-11-17 0 0.810 0.810 0.820 0.810 0.810 500 405 0.8100 0.810 0.810 0.820 0.810 0.810 500 0.8100 2.53%
2021-11-16 0 0.790 0.790 0.800 0.790 0.880 2,362,500 1,944,555 0.8231 0.790 0.790 0.800 0.790 0.880 2,362,500 0.8231 -1.25%
2021-11-15 0 0.800 0.780 0.800 0.780 0.810 304,000 244,775 0.8052 0.800 0.780 0.800 0.780 0.810 304,000 0.8052 0.00%
2021-11-12 0 0.800 0.800 0.810 0.780 0.800 467,500 370,545 0.7926 0.800 0.800 0.810 0.780 0.800 467,500 0.7926 2.56%
2021-11-11 0 0.780 0.770 0.780 0.760 0.780 424,000 326,380 0.7698 0.780 0.770 0.780 0.760 0.780 424,000 0.7698 0.00%
2021-11-10 0 0.780 0.770 0.780 0.760 0.780 210,000 161,370 0.7684 0.780 0.770 0.780 0.760 0.780 210,000 0.7684 0.00%
2021-11-09 0 0.780 0.760 0.780 0.760 0.780 152,510 115,942 0.7602 0.780 0.760 0.780 0.760 0.780 152,510 0.7602 0.00%
2021-11-08 0 0.780 0.760 0.780 0.760 0.780 86,500 67,430 0.7795 0.780 0.760 0.780 0.760 0.780 86,500 0.7795 0.00%
2021-11-05 0 0.780 0.760 0.780 0.760 0.780 20,000 15,430 0.7715 0.780 0.760 0.780 0.760 0.780 20,000 0.7715 0.00%
2021-11-04 0 0.780 0.770 0.780 0.750 0.790 173,000 132,840 0.7679 0.780 0.770 0.780 0.750 0.790 173,000 0.7679 0.00%
2021-11-03 0 0.780 0.780 0.790 0.770 0.790 243,500 188,790 0.7753 0.780 0.780 0.790 0.770 0.790 243,500 0.7753 -3.70%
2021-11-02 0 0.810 0.790 0.810 0.760 0.810 752,000 597,465 0.7945 0.810 0.790 0.810 0.760 0.810 752,000 0.7945 5.19%
2021-11-01 0 0.770 0.770 0.800 0.770 0.800 110,000 85,890 0.7808 0.770 0.770 0.800 0.770 0.800 110,000 0.7808 -3.75%
2021-10-29 0 0.800 0.790 0.800 0.780 0.800 200,500 157,610 0.7861 0.800 0.790 0.800 0.780 0.800 200,500 0.7861 1.27%
2021-10-28 0 0.790 0.780 0.790 0.770 0.790 440,000 343,410 0.7805 0.790 0.780 0.790 0.770 0.790 440,000 0.7805 -1.25%
2021-10-27 0 0.800 0.790 0.800 0.780 0.800 194,500 154,515 0.7944 0.800 0.790 0.800 0.780 0.800 194,500 0.7944 -1.23%
2021-10-26 0 0.810 0.800 0.810 0.790 0.810 245,500 196,380 0.7999 0.810 0.800 0.810 0.790 0.810 245,500 0.7999 0.00%
2021-10-25 0 0.810 0.800 0.810 0.800 0.810 189,000 152,330 0.8060 0.810 0.800 0.810 0.800 0.810 189,000 0.8060 0.00%
2021-10-22 0 0.810 0.800 0.810 0.800 0.810 56,000 45,035 0.8042 0.810 0.800 0.810 0.800 0.810 56,000 0.8042 0.00%
2021-10-21 0 0.810 0.790 0.810 0.790 0.810 204,500 162,330 0.7938 0.810 0.790 0.810 0.790 0.810 204,500 0.7938 1.25%
2021-10-20 0 0.800 0.790 0.800 0.790 0.800 234,000 186,520 0.7971 0.800 0.790 0.800 0.790 0.800 234,000 0.7971 -1.23%
2021-10-19 0 0.810 0.800 0.810 0.790 0.810 146,000 116,630 0.7988 0.810 0.800 0.810 0.790 0.810 146,000 0.7988 -1.22%
2021-10-18 0 0.820 0.780 0.820 0.780 0.820 203,500 165,075 0.8112 0.820 0.780 0.820 0.780 0.820 203,500 0.8112 2.50%
2021-10-15 0 0.800 0.790 0.800 0.800 0.800 3,500 2,800 0.8000 0.800 0.790 0.800 0.800 0.800 3,500 0.8000 0.00%
2021-10-12 0 0.800 0.790 0.800 0.790 0.800 261,000 206,420 0.7909 0.800 0.790 0.800 0.790 0.800 261,000 0.7909 -2.44%
2021-10-11 0 0.820 0.780 0.820 0.810 0.820 48,500 39,305 0.8104 0.820 0.780 0.820 0.810 0.820 48,500 0.8104 1.23%
2021-10-08 0 0.810 0.800 0.810 0.780 0.810 109,000 86,112 0.7900 0.810 0.800 0.810 0.780 0.810 109,000 0.7900 0.00%
2021-10-07 0 0.810 0.790 0.810 0.810 0.810 14,000 11,340 0.8100 0.810 0.790 0.810 0.810 0.810 14,000 0.8100 1.25%
2021-10-06 0 0.800 0.790 0.800 0.790 0.810 193,500 155,905 0.8057 0.800 0.790 0.800 0.790 0.810 193,500 0.8057 -1.23%
2021-10-05 0 0.810 0.800 0.810 0.810 0.810 7,000 5,670 0.8100 0.810 0.800 0.810 0.810 0.810 7,000 0.8100 0.00%
2021-10-04 0 0.810 0.790 0.810 0.790 0.810 13,000 10,360 0.7969 0.810 0.790 0.810 0.790 0.810 13,000 0.7969 -1.22%
2021-09-30 0 0.820 0.800 0.830 0.800 0.830 63,500 51,365 0.8089 0.820 0.800 0.830 0.800 0.830 63,500 0.8089 2.50%
2021-09-29 0 0.800 0.790 0.800 0.790 0.830 230,500 186,715 0.8100 0.800 0.790 0.800 0.790 0.830 230,500 0.8100 0.00%
2021-09-28 0 0.800 0.790 0.800 0.780 0.800 138,500 110,630 0.7988 0.800 0.790 0.800 0.780 0.800 138,500 0.7988 0.00%
2021-09-27 0 0.800 0.790 0.800 0.790 0.820 358,000 287,850 0.8041 0.800 0.790 0.800 0.790 0.820 358,000 0.8041 -2.44%
2021-09-24 0 0.820 0.810 0.820 0.810 0.820 267,000 216,385 0.8104 0.820 0.810 0.820 0.810 0.820 267,000 0.8104 -1.20%
2021-09-23 0 0.830 0.820 0.830 0.810 0.840 441,500 363,045 0.8223 0.830 0.820 0.830 0.810 0.840 441,500 0.8223 1.22%
2021-09-21 0 0.820 0.800 0.820 0.800 0.820 20,500 16,590 0.8093 0.820 0.800 0.820 0.800 0.820 20,500 0.8093 2.50%
2021-09-20 0 0.800 0.800 0.850 0.800 0.820 772,000 622,690 0.8066 0.800 0.800 0.850 0.800 0.820 772,000 0.8066 -5.88%
2021-09-17 0 0.850 0.830 0.850 0.830 0.850 319,500 269,630 0.8439 0.850 0.830 0.850 0.830 0.850 319,500 0.8439 0.00%
2021-09-16 0 0.850 0.850 0.860 0.840 0.910 817,000 704,175 0.8619 0.850 0.850 0.860 0.840 0.910 817,000 0.8619 -4.49%
2021-09-15 0 0.890 0.880 0.890 0.880 0.910 189,000 170,410 0.9016 0.890 0.880 0.890 0.880 0.910 189,000 0.9016 -2.20%
2021-09-14 0 0.910 0.890 0.910 0.890 0.930 551,500 497,375 0.9019 0.910 0.890 0.910 0.890 0.930 551,500 0.9019 0.00%
2021-09-13 0 0.910 0.890 0.910 0.870 0.920 355,000 318,990 0.8986 0.910 0.890 0.910 0.870 0.920 355,000 0.8986 2.25%
2021-09-10 0 0.890 0.880 0.890 0.860 0.900 194,000 171,260 0.8828 0.890 0.880 0.890 0.860 0.900 194,000 0.8828 0.00%
2021-09-09 0 0.890 0.870 0.890 0.860 0.890 222,000 192,125 0.8654 0.890 0.870 0.890 0.860 0.890 222,000 0.8654 -1.11%
2021-09-08 0 0.900 0.870 0.900 0.880 0.910 133,500 118,765 0.8896 0.900 0.870 0.900 0.880 0.910 133,500 0.8896 -2.17%
2021-09-07 0 0.920 0.890 0.920 0.880 0.920 212,500 190,445 0.8962 0.920 0.890 0.920 0.880 0.920 212,500 0.8962 1.10%
2021-09-06 0 0.910 0.880 0.910 0.880 0.940 511,500 467,900 0.9148 0.910 0.880 0.910 0.880 0.940 511,500 0.9148 0.00%
2021-09-03 0 0.910 0.900 0.910 0.850 0.920 796,000 714,685 0.8978 0.910 0.900 0.910 0.850 0.920 796,000 0.8978 4.60%
2021-09-02 0 0.870 0.840 0.870 0.800 0.880 1,319,000 1,102,570 0.8359 0.870 0.840 0.870 0.800 0.880 1,319,000 0.8359 3.57%
2021-09-01 0 0.840 0.830 0.840 0.800 0.840 748,000 615,935 0.8234 0.840 0.830 0.840 0.800 0.840 748,000 0.8234 0.00%
2021-08-31 0 0.840 0.820 0.840 0.810 0.840 494,500 405,955 0.8209 0.840 0.820 0.840 0.810 0.840 494,500 0.8209 0.00%
2021-08-30 0 0.840 0.830 0.840 0.820 0.880 791,000 672,670 0.8504 0.840 0.830 0.840 0.820 0.880 791,000 0.8504 -1.18%
2021-08-27 0 0.850 0.810 0.850 0.820 0.850 99,500 82,955 0.8337 0.850 0.810 0.850 0.820 0.850 99,500 0.8337 -1.16%
2021-08-26 0 0.860 0.850 0.860 0.830 0.870 304,000 256,970 0.8453 0.860 0.850 0.860 0.830 0.870 304,000 0.8453 -1.15%
2021-08-25 0 0.870 0.870 0.880 0.810 0.870 342,500 282,945 0.8261 0.870 0.870 0.880 0.810 0.870 342,500 0.8261 4.82%
2021-08-24 0 0.830 0.820 0.830 0.810 0.830 170,500 140,105 0.8217 0.830 0.820 0.830 0.810 0.830 170,500 0.8217 1.22%
2021-08-23 0 0.820 0.800 0.820 0.800 0.830 130,000 105,855 0.8143 0.820 0.800 0.820 0.800 0.830 130,000 0.8143 0.00%
2021-08-20 0 0.820 0.810 0.820 0.810 0.840 573,500 466,625 0.8136 0.820 0.810 0.820 0.810 0.840 573,500 0.8136 -3.53%
2021-08-19 0 0.850 0.840 0.850 0.810 0.860 647,000 536,910 0.8298 0.850 0.840 0.850 0.810 0.860 647,000 0.8298 2.41%
2021-08-18 0 0.830 0.820 0.830 0.810 0.850 272,000 225,315 0.8284 0.830 0.820 0.830 0.810 0.850 272,000 0.8284 -3.49%
2021-08-17 0 0.860 0.840 0.860 0.830 0.880 288,000 242,480 0.8419 0.860 0.840 0.860 0.830 0.880 288,000 0.8419 2.38%
2021-08-16 0 0.840 0.840 0.850 0.840 0.880 896,000 773,370 0.8631 0.840 0.840 0.850 0.840 0.880 896,000 0.8631 -3.45%
2021-08-13 0 0.870 0.860 0.870 0.860 0.890 303,500 263,930 0.8696 0.870 0.860 0.870 0.860 0.890 303,500 0.8696 -1.14%
2021-08-12 0 0.880 0.870 0.880 0.850 0.880 533,500 464,520 0.8707 0.880 0.870 0.880 0.850 0.880 533,500 0.8707 0.00%
2021-08-11 0 0.880 0.860 0.880 0.860 0.910 589,500 518,055 0.8788 0.880 0.860 0.880 0.860 0.910 589,500 0.8788 -3.30%
2021-08-10 0 0.910 0.890 0.910 0.880 0.910 307,000 276,150 0.8995 0.910 0.890 0.910 0.880 0.910 307,000 0.8995 2.25%
2021-08-09 0 0.890 0.880 0.890 0.880 0.910 136,000 121,620 0.8943 0.890 0.880 0.890 0.880 0.910 136,000 0.8943 -3.26%
2021-08-06 0 0.920 0.910 0.920 0.870 0.930 817,500 730,840 0.8940 0.920 0.910 0.920 0.870 0.930 817,500 0.8940 0.00%
2021-08-05 0 0.920 0.910 0.920 0.890 0.950 243,500 220,370 0.9050 0.920 0.910 0.920 0.890 0.950 243,500 0.9050 -3.16%
2021-08-04 0 0.950 0.930 0.950 0.900 0.950 411,000 380,920 0.9268 0.950 0.930 0.950 0.900 0.950 411,000 0.9268 1.06%
2021-08-03 0 0.940 0.930 0.940 0.880 0.980 3,261,500 3,019,250 0.9257 0.940 0.930 0.940 0.880 0.980 3,261,500 0.9257 1.08%
2021-08-02 0 0.930 0.920 0.930 0.780 0.930 3,411,000 2,900,040 0.8502 0.930 0.920 0.930 0.780 0.930 3,411,000 0.8502 16.25%
2021-07-30 0 0.800 0.790 0.800 0.780 0.840 1,108,000 887,440 0.8009 0.800 0.790 0.800 0.780 0.840 1,108,000 0.8009 1.27%
2021-07-29 0 0.790 0.790 0.810 0.790 0.820 901,000 726,445 0.8063 0.790 0.790 0.810 0.790 0.820 901,000 0.8063 -2.47%
2021-07-28 0 0.810 0.800 0.810 0.800 0.850 929,000 761,730 0.8199 0.810 0.800 0.810 0.800 0.850 929,000 0.8199 -3.57%
2021-07-27 0 0.840 0.820 0.840 0.830 0.880 700,500 593,640 0.8475 0.840 0.820 0.840 0.830 0.880 700,500 0.8475 -4.55%
2021-07-26 0 0.880 0.860 0.880 0.860 0.890 782,000 681,935 0.8720 0.880 0.860 0.880 0.860 0.890 782,000 0.8720 -2.22%
2021-07-23 0 0.900 0.890 0.900 0.890 0.920 272,000 245,850 0.9039 0.900 0.890 0.900 0.890 0.920 272,000 0.9039 -2.17%
2021-07-22 0 0.920 0.910 0.920 0.900 0.920 41,000 37,225 0.9079 0.920 0.910 0.920 0.900 0.920 41,000 0.9079 1.10%
2021-07-21 0 0.910 0.900 0.910 0.900 0.930 261,500 239,540 0.9160 0.910 0.900 0.910 0.900 0.930 261,500 0.9160 -1.09%
2021-07-20 0 0.920 0.900 0.920 0.900 0.930 351,500 318,250 0.9054 0.920 0.900 0.920 0.900 0.930 351,500 0.9054 -3.16%
2021-07-19 0 0.950 0.920 0.950 0.920 0.950 204,500 190,445 0.9313 0.950 0.920 0.950 0.920 0.950 204,500 0.9313 0.00%
2021-07-16 0 0.950 0.940 0.950 0.940 0.950 237,500 223,845 0.9425 0.950 0.940 0.950 0.940 0.950 237,500 0.9425 0.00%
2021-07-15 0 0.950 0.940 0.950 0.940 0.970 542,500 517,255 0.9535 0.950 0.940 0.950 0.940 0.970 542,500 0.9535 -2.06%
2021-07-14 0 0.970 0.940 0.970 0.940 0.970 83,500 79,175 0.9482 0.970 0.940 0.970 0.940 0.970 83,500 0.9482 0.00%
2021-07-13 0 0.970 0.950 0.970 0.920 0.980 603,000 577,830 0.9583 0.970 0.950 0.970 0.920 0.980 603,000 0.9583 5.43%
2021-07-12 0 0.920 0.910 0.920 0.910 0.930 208,000 191,870 0.9225 0.920 0.910 0.920 0.910 0.930 208,000 0.9225 0.00%
2021-07-09 0 0.920 0.900 0.920 0.880 0.920 1,062,500 960,830 0.9043 0.920 0.900 0.920 0.880 0.920 1,062,500 0.9043 -2.13%
2021-07-08 0 0.940 0.930 0.940 0.930 0.950 424,500 399,650 0.9415 0.940 0.930 0.940 0.930 0.950 424,500 0.9415 -2.08%
2021-07-07 0 0.960 0.950 0.960 0.950 0.970 299,500 287,220 0.9590 0.960 0.950 0.960 0.950 0.970 299,500 0.9590 -1.03%
2021-07-06 0 0.970 0.960 0.970 0.950 0.970 848,000 809,910 0.9551 0.970 0.960 0.970 0.950 0.970 848,000 0.9551 0.00%
2021-07-05 0 0.970 0.960 0.970 0.960 0.970 453,000 439,380 0.9699 0.970 0.960 0.970 0.960 0.970 453,000 0.9699 0.00%
2021-07-02 0 0.970 0.960 0.970 0.960 0.980 1,085,000 1,048,175 0.9661 0.970 0.960 0.970 0.960 0.980 1,085,000 0.9661 -2.02%
2021-06-30 0 0.990 0.980 0.990 0.970 1.000 792,500 776,545 0.9799 0.990 0.980 0.990 0.970 1.000 792,500 0.9799 1.02%
2021-06-29 0 0.980 0.970 0.980 0.970 0.980 478,000 464,085 0.9709 0.980 0.970 0.980 0.970 0.980 478,000 0.9709 0.00%
2021-06-28 0 0.980 0.970 0.980 0.970 0.980 70,000 68,595 0.9799 0.980 0.970 0.980 0.970 0.980 70,000 0.9799 0.00%
2021-06-25 0 0.980 0.970 0.980 0.970 1.000 625,000 609,510 0.9752 0.980 0.970 0.980 0.970 1.000 625,000 0.9752 0.00%
2021-06-24 0 0.980 0.970 0.980 0.960 0.990 985,000 956,940 0.9715 0.980 0.970 0.980 0.960 0.990 985,000 0.9715 0.00%
2021-06-23 0 0.980 0.980 0.990 0.970 1.090 2,095,500 2,108,450 1.0062 0.980 0.980 0.990 0.970 1.090 2,095,500 1.0062 0.00%
2021-06-22 0 0.980 0.970 0.980 0.960 0.990 1,468,000 1,425,925 0.9713 0.980 0.970 0.980 0.960 0.990 1,468,000 0.9713 0.00%
2021-06-21 0 0.980 0.970 0.980 0.970 0.990 2,009,000 1,960,995 0.9761 0.980 0.970 0.980 0.970 0.990 2,009,000 0.9761 -2.00%
2021-06-18 0 1.000 0.980 1.000 0.980 1.010 1,666,500 1,649,575 0.9898 1.000 0.980 1.000 0.980 1.010 1,666,500 0.9898 -0.99%
2021-06-17 0 1.010 1.000 1.010 1.000 1.030 163,500 164,910 1.0086 1.010 1.000 1.010 1.000 1.030 163,500 1.0086 -0.98%
2021-06-16 0 1.020 1.000 1.020 1.000 1.020 428,500 432,300 1.0089 1.020 1.000 1.020 1.000 1.020 428,500 1.0089 0.99%
2021-06-15 0 1.010 1.010 1.020 1.010 1.040 531,500 538,510 1.0132 1.010 1.010 1.020 1.010 1.040 531,500 1.0132 0.00%
2021-06-11 0 1.010 1.010 1.030 1.010 1.040 687,000 696,420 1.0137 1.010 1.010 1.030 1.010 1.040 687,000 1.0137 -0.98%
2021-06-10 0 1.020 1.020 1.030 0.980 1.020 1,113,000 1,110,830 0.9981 1.020 1.020 1.030 0.980 1.020 1,113,000 0.9981 3.03%
2021-06-09 0 0.990 0.980 0.990 0.980 1.000 139,000 137,435 0.9887 0.990 0.980 0.990 0.980 1.000 139,000 0.9887 -1.00%
2021-06-08 0 1.000 0.990 1.000 0.990 1.000 458,000 453,670 0.9905 1.000 0.990 1.000 0.990 1.000 458,000 0.9905 0.00%
2021-06-07 0 1.000 0.990 1.000 0.990 1.010 729,500 726,240 0.9955 1.000 0.990 1.000 0.990 1.010 729,500 0.9955 -0.99%
2021-06-04 0 1.010 1.000 1.010 1.000 1.030 574,500 579,990 1.0096 1.010 1.000 1.010 1.000 1.030 574,500 1.0096 1.00%
2021-06-03 0 1.000 1.000 1.010 0.980 1.010 2,155,000 2,149,860 0.9976 1.000 1.000 1.010 0.980 1.010 2,155,000 0.9976 0.00%
2021-06-02 0 1.000 0.990 1.000 1.000 1.010 470,500 472,970 1.0052 1.000 0.990 1.000 1.000 1.010 470,500 1.0052 -0.99%
2021-06-01 0 1.010 1.000 1.010 1.000 1.030 641,000 643,610 1.0041 1.010 1.000 1.010 1.000 1.030 641,000 1.0041 -2.88%
2021-05-31 0 1.040 0.990 1.040 0.990 1.040 830,000 832,445 1.0029 1.040 0.990 1.040 0.990 1.040 830,000 1.0029 2.97%
2021-05-28 0 1.010 1.000 1.010 1.000 1.010 84,000 84,430 1.0051 1.010 1.000 1.010 1.000 1.010 84,000 1.0051 0.00%
2021-05-27 0 1.010 1.000 1.010 0.990 1.010 599,000 600,070 1.0018 1.010 1.000 1.010 0.990 1.010 599,000 1.0018 0.00%
2021-05-26 0 1.010 1.000 1.010 0.990 1.010 446,000 447,205 1.0027 1.010 1.000 1.010 0.990 1.010 446,000 1.0027 1.00%
2021-05-25 0 1.000 0.990 1.000 0.980 1.000 833,500 825,570 0.9905 1.000 0.990 1.000 0.980 1.000 833,500 0.9905 -0.99%
2021-05-24 0 1.010 1.000 1.010 1.000 1.010 156,500 156,565 1.0004 1.010 1.000 1.010 1.000 1.010 156,500 1.0004 0.00%
2021-05-21 0 1.010 1.000 1.010 0.990 1.010 399,000 399,395 1.0010 1.010 1.000 1.010 0.990 1.010 399,000 1.0010 0.00%
2021-05-20 0 1.010 1.000 1.010 1.000 1.020 252,500 253,980 1.0059 1.010 1.000 1.010 1.000 1.020 252,500 1.0059 -0.98%
2021-05-18 0 1.020 1.010 1.020 1.000 1.020 584,500 587,850 1.0057 1.020 1.010 1.020 1.000 1.020 584,500 1.0057 0.99%
2021-05-17 0 1.010 1.000 1.010 1.010 1.010 71,000 71,710 1.0100 1.010 1.000 1.010 1.010 1.010 71,000 1.0100 0.00%
2021-05-14 0 1.010 1.000 1.010 1.000 1.030 320,500 322,550 1.0064 1.010 1.000 1.010 1.000 1.030 320,500 1.0064 1.00%
2021-05-13 0 1.000 1.000 1.010 0.980 1.020 1,003,500 996,495 0.9930 1.000 1.000 1.010 0.980 1.020 1,003,500 0.9930 0.00%
2021-05-12 0 1.000 0.990 1.000 0.980 1.000 108,500 108,100 0.9963 1.000 0.990 1.000 0.980 1.000 108,500 0.9963 0.00%
2021-05-11 0 1.000 0.980 1.000 0.970 1.000 628,000 617,995 0.9841 1.000 0.980 1.000 0.970 1.000 628,000 0.9841 -0.99%
2021-05-10 0 1.010 0.990 1.010 0.990 1.010 512,500 511,250 0.9976 1.010 0.990 1.010 0.990 1.010 512,500 0.9976 1.00%
2021-05-07 0 1.000 0.990 1.010 0.990 1.010 928,500 925,885 0.9972 1.000 0.990 1.010 0.990 1.010 928,500 0.9972 -0.99%
2021-05-06 0 1.010 1.000 1.010 0.990 1.010 1,034,500 1,032,825 0.9984 1.010 1.000 1.010 0.990 1.010 1,034,500 0.9984 0.00%
2021-05-05 0 1.010 1.000 1.010 0.990 1.050 2,034,000 2,065,250 1.0154 1.010 1.000 1.010 0.990 1.050 2,034,000 1.0154 -4.72%
2021-05-04 0 1.060 1.050 1.060 1.040 1.060 532,500 560,655 1.0529 1.060 1.050 1.060 1.040 1.060 532,500 1.0529 -1.85%
2021-05-03 0 1.080 1.070 1.080 1.050 1.080 309,500 328,905 1.0627 1.080 1.070 1.080 1.050 1.080 309,500 1.0627 0.00%
2021-04-30 0 1.080 1.070 1.080 1.050 1.080 373,500 396,830 1.0625 1.080 1.070 1.080 1.050 1.080 373,500 1.0625 0.00%
2021-04-29 0 1.080 1.070 1.080 1.060 1.080 235,000 252,335 1.0738 1.080 1.070 1.080 1.060 1.080 235,000 1.0738 0.00%
2021-04-28 0 1.080 1.070 1.080 1.070 1.090 454,000 490,640 1.0807 1.080 1.070 1.080 1.070 1.090 454,000 1.0807 0.00%
2021-04-27 0 1.080 1.060 1.080 1.060 1.090 511,500 553,255 1.0816 1.080 1.060 1.080 1.060 1.090 511,500 1.0816 0.00%
2021-04-26 0 1.080 1.060 1.080 1.050 1.080 532,500 567,065 1.0649 1.080 1.060 1.080 1.050 1.080 532,500 1.0649 0.00%
2021-04-23 0 1.080 1.070 1.080 1.050 1.090 1,093,000 1,176,605 1.0765 1.080 1.070 1.080 1.050 1.090 1,093,000 1.0765 1.89%
2021-04-22 0 1.060 1.020 1.060 1.030 1.060 329,000 342,315 1.0405 1.060 1.020 1.060 1.030 1.060 329,000 1.0405 0.00%
2021-04-21 0 1.060 1.040 1.060 1.020 1.060 891,500 932,460 1.0459 1.060 1.040 1.060 1.020 1.060 891,500 1.0459 0.00%
2021-04-20 0 1.060 1.060 1.070 1.020 1.060 1,935,000 1,996,180 1.0316 1.060 1.060 1.070 1.020 1.060 1,935,000 1.0316 3.92%
2021-04-19 0 1.020 1.010 1.020 1.000 1.030 579,500 590,815 1.0195 1.020 1.010 1.020 1.000 1.030 579,500 1.0195 0.00%
2021-04-16 0 1.020 1.020 1.030 0.990 1.020 429,000 430,455 1.0034 1.020 1.020 1.030 0.990 1.020 429,000 1.0034 0.99%
2021-04-15 0 1.010 1.010 1.020 1.000 1.070 5,655,000 5,729,960 1.0133 1.010 1.010 1.020 1.000 1.070 5,655,000 1.0133 -2.88%
2021-04-14 0 1.040 1.030 1.040 1.010 1.040 1,575,000 1,616,490 1.0263 1.040 1.030 1.040 1.010 1.040 1,575,000 1.0263 0.00%
2021-04-13 0 1.040 1.030 1.040 1.030 1.050 358,000 373,345 1.0429 1.040 1.030 1.040 1.030 1.050 358,000 1.0429 0.00%
2021-04-12 0 1.040 1.030 1.040 1.030 1.060 390,500 407,605 1.0438 1.040 1.030 1.040 1.030 1.060 390,500 1.0438 -0.95%
2021-04-09 0 1.050 1.040 1.050 1.030 1.060 1,433,500 1,504,530 1.0496 1.050 1.040 1.050 1.030 1.060 1,433,500 1.0496 0.00%
2021-04-08 0 1.050 1.040 1.050 1.030 1.060 731,500 761,605 1.0412 1.050 1.040 1.050 1.030 1.060 731,500 1.0412 0.96%
2021-04-07 0 1.040 1.040 1.050 1.030 1.060 687,000 712,475 1.0371 1.040 1.040 1.050 1.030 1.060 687,000 1.0371 0.97%
2021-04-01 0 1.030 1.030 1.050 1.020 1.050 489,500 506,610 1.0350 1.030 1.030 1.050 1.020 1.050 489,500 1.0350 -1.90%
2021-03-31 0 1.050 1.030 1.050 1.030 1.050 249,500 260,750 1.0451 1.050 1.030 1.050 1.030 1.050 249,500 1.0451 0.00%
2021-03-30 0 1.050 1.050 1.060 1.020 1.050 599,000 616,780 1.0297 1.050 1.050 1.060 1.020 1.050 599,000 1.0297 0.00%
2021-03-29 0 1.050 1.020 1.050 1.020 1.050 604,500 623,445 1.0313 1.050 1.020 1.050 1.020 1.050 604,500 1.0313 0.00%
2021-03-26 0 1.050 1.030 1.050 1.000 1.050 781,500 799,960 1.0236 1.050 1.030 1.050 1.000 1.050 781,500 1.0236 0.96%
2021-03-25 0 1.040 1.020 1.040 1.000 1.040 990,000 1,004,665 1.0148 1.040 1.020 1.040 1.000 1.040 990,000 1.0148 1.96%
2021-03-24 0 1.020 1.010 1.020 1.000 1.040 1,010,000 1,026,300 1.0161 1.020 1.010 1.020 1.000 1.040 1,010,000 1.0161 -1.92%
2021-03-23 0 1.040 1.040 1.050 1.030 1.090 871,000 911,985 1.0471 1.040 1.040 1.050 1.030 1.090 871,000 1.0471 0.00%
2021-03-22 0 1.040 1.040 1.060 1.030 1.080 1,095,500 1,149,855 1.0496 1.040 1.040 1.060 1.030 1.080 1,095,500 1.0496 -1.89%
2021-03-19 0 1.060 1.040 1.060 1.030 1.070 896,500 937,235 1.0454 1.060 1.040 1.060 1.030 1.070 896,500 1.0454 -1.85%
2021-03-18 0 1.080 1.080 1.100 1.040 1.110 962,500 1,040,910 1.0815 1.080 1.080 1.100 1.040 1.110 962,500 1.0815 -2.70%
2021-03-17 0 1.110 1.080 1.110 1.050 1.120 918,000 998,395 1.0876 1.110 1.080 1.110 1.050 1.120 918,000 1.0876 3.74%
2021-03-16 0 1.070 1.060 1.070 1.020 1.070 790,000 818,550 1.0361 1.070 1.060 1.070 1.020 1.070 790,000 1.0361 1.90%
2021-03-15 0 1.050 1.040 1.050 1.030 1.060 638,000 668,110 1.0472 1.050 1.040 1.050 1.030 1.060 638,000 1.0472 -0.94%
2021-03-12 0 1.060 1.050 1.060 1.030 1.100 1,924,500 2,029,000 1.0543 1.060 1.050 1.060 1.030 1.100 1,924,500 1.0543 -0.93%
2021-03-11 0 1.070 1.060 1.070 1.000 1.080 2,285,000 2,392,000 1.0468 1.070 1.060 1.070 1.000 1.080 2,285,000 1.0468 3.88%
2021-03-10 0 1.030 1.020 1.030 1.010 1.070 2,296,500 2,342,250 1.0199 1.030 1.020 1.030 1.010 1.070 2,296,500 1.0199 -1.90%
2021-03-09 0 1.050 1.010 1.050 0.980 1.090 2,482,000 2,557,565 1.0304 1.050 1.010 1.050 0.980 1.090 2,482,000 1.0304 1.94%
2021-03-08 0 1.030 1.020 1.030 0.990 1.110 7,009,500 7,323,090 1.0447 1.030 1.020 1.030 0.990 1.110 7,009,500 1.0447 -6.36%
2021-03-05 0 1.100 1.100 1.110 1.090 1.160 4,420,500 4,913,470 1.1115 1.100 1.100 1.110 1.090 1.160 4,420,500 1.1115 -5.17%
2021-03-04 0 1.160 1.150 1.160 1.140 1.230 3,113,500 3,638,750 1.1687 1.160 1.150 1.160 1.140 1.230 3,113,500 1.1687 -7.20%
2021-03-03 0 1.250 1.230 1.250 1.230 1.320 1,997,000 2,506,615 1.2552 1.250 1.230 1.250 1.230 1.320 1,997,000 1.2552 -1.57%
2021-03-02 0 1.270 1.260 1.270 1.240 1.340 1,895,500 2,426,305 1.2800 1.270 1.260 1.270 1.240 1.340 1,895,500 1.2800 0.00%
2021-03-01 0 1.270 1.260 1.270 1.230 1.300 1,768,500 2,225,965 1.2587 1.270 1.260 1.270 1.230 1.300 1,768,500 1.2587 0.79%
2021-02-26 0 1.260 1.240 1.260 1.200 1.280 3,101,000 3,841,185 1.2387 1.260 1.240 1.260 1.200 1.280 3,101,000 1.2387 -3.82%
2021-02-25 0 1.310 1.290 1.310 1.250 1.330 2,221,500 2,863,335 1.2889 1.310 1.290 1.310 1.250 1.330 2,221,500 1.2889 4.80%
2021-02-24 0 1.250 1.250 1.260 1.190 1.400 6,613,510 8,460,077 1.2792 1.250 1.250 1.260 1.190 1.400 6,613,510 1.2792 -10.71%
2021-02-23 0 1.400 1.370 1.400 1.330 1.420 4,940,500 6,788,335 1.3740 1.400 1.370 1.400 1.330 1.420 4,940,500 1.3740 -2.10%
2021-02-22 0 1.430 1.420 1.430 1.380 1.660 10,039,000 14,941,640 1.4884 1.430 1.420 1.430 1.380 1.660 10,039,000 1.4884 -11.18%
2021-02-19 0 1.610 1.590 1.610 1.520 1.650 4,527,000 7,195,030 1.5894 1.610 1.590 1.610 1.520 1.650 4,527,000 1.5894 4.55%
2021-02-18 0 1.540 1.540 1.570 1.520 1.820 14,465,500 23,795,070 1.6450 1.540 1.540 1.570 1.520 1.820 14,465,500 1.6450 -14.44%
2021-02-17 0 1.800 1.790 1.800 1.710 2.020 28,511,500 54,213,620 1.9015 1.800 1.790 1.800 1.710 2.020 28,511,500 1.9015 -2.17%
2021-02-16 0 1.840 1.830 1.840 1.460 1.850 28,927,500 48,364,000 1.6719 1.840 1.830 1.840 1.460 1.850 28,927,500 1.6719 26.03%
2021-02-11 0 1.460 1.450 1.460 1.250 1.490 7,149,500 10,167,200 1.4221 1.460 1.450 1.460 1.250 1.490 7,149,500 1.4221 6.57%
2021-02-10 0 1.370 1.350 1.370 1.280 1.420 8,404,500 11,256,175 1.3393 1.370 1.350 1.370 1.280 1.420 8,404,500 1.3393 -3.52%
2021-02-09 0 1.420 1.410 1.420 1.350 1.590 27,694,500 40,602,990 1.4661 1.420 1.410 1.420 1.350 1.590 27,694,500 1.4661 -0.70%
2021-02-08 0 1.430 1.420 1.430 1.080 1.440 25,406,500 31,849,410 1.2536 1.430 1.420 1.430 1.080 1.440 25,406,500 1.2536 32.41%
2021-02-05 0 1.080 1.070 1.080 1.040 1.150 2,578,000 2,779,210 1.0780 1.080 1.070 1.080 1.040 1.150 2,578,000 1.0780 -0.92%
2021-02-04 0 1.090 1.060 1.090 1.020 1.100 2,682,500 2,839,715 1.0586 1.090 1.060 1.090 1.020 1.100 2,682,500 1.0586 4.81%
2021-02-03 0 1.040 1.020 1.040 1.020 1.060 1,195,000 1,235,325 1.0337 1.040 1.020 1.040 1.020 1.060 1,195,000 1.0337 1.96%
2021-02-02 0 1.020 1.010 1.020 1.010 1.040 758,000 775,165 1.0226 1.020 1.010 1.020 1.010 1.040 758,000 1.0226 -1.92%
2021-02-01 0 1.040 1.020 1.040 1.000 1.050 468,000 474,890 1.0147 1.040 1.020 1.040 1.000 1.050 468,000 1.0147 0.00%
2021-01-29 0 1.040 1.020 1.040 1.020 1.050 571,000 593,720 1.0398 1.040 1.020 1.040 1.020 1.050 571,000 1.0398 1.96%
2021-01-28 0 1.020 1.020 1.030 1.020 1.060 1,005,500 1,038,075 1.0324 1.020 1.020 1.030 1.020 1.060 1,005,500 1.0324 -3.77%
2021-01-27 0 1.060 1.040 1.060 1.040 1.070 854,500 893,840 1.0460 1.060 1.040 1.060 1.040 1.070 854,500 1.0460 -0.93%
2021-01-26 0 1.070 1.060 1.070 1.050 1.120 1,173,000 1,251,890 1.0673 1.070 1.060 1.070 1.050 1.120 1,173,000 1.0673 -2.73%
2021-01-25 0 1.100 1.080 1.100 1.080 1.140 2,633,500 2,901,385 1.1017 1.100 1.080 1.100 1.080 1.140 2,633,500 1.1017 1.85%
2021-01-22 0 1.080 1.070 1.080 1.060 1.090 1,348,000 1,449,915 1.0756 1.080 1.070 1.080 1.060 1.090 1,348,000 1.0756 0.00%
2021-01-21 0 1.080 1.070 1.080 1.040 1.120 8,456,000 8,954,875 1.0590 1.080 1.070 1.080 1.040 1.120 8,456,000 1.0590 -0.92%
2021-01-20 0 1.090 1.080 1.090 1.060 1.150 1,737,000 1,894,190 1.0905 1.090 1.080 1.090 1.060 1.150 1,737,000 1.0905 -2.68%
2021-01-19 0 1.120 1.110 1.120 1.080 1.150 2,360,500 2,627,805 1.1132 1.120 1.110 1.120 1.080 1.150 2,360,500 1.1132 2.75%
2021-01-18 0 1.090 1.080 1.090 1.030 1.090 2,402,000 2,547,090 1.0604 1.090 1.080 1.090 1.030 1.090 2,402,000 1.0604 7.92%
2021-01-15 0 1.010 1.010 1.020 0.990 1.180 9,940,000 10,625,080 1.0689 1.010 1.010 1.020 0.990 1.180 9,940,000 1.0689 -5.61%
2021-01-14 0 1.070 1.050 1.070 1.030 1.070 764,000 799,430 1.0464 1.070 1.050 1.070 1.030 1.070 764,000 1.0464 0.00%
2021-01-13 0 1.070 1.030 1.070 1.020 1.080 1,678,500 1,753,195 1.0445 1.070 1.030 1.070 1.020 1.080 1,678,500 1.0445 0.94%
2021-01-12 0 1.060 1.050 1.060 1.050 1.080 447,000 474,205 1.0609 1.060 1.050 1.060 1.050 1.080 447,000 1.0609 0.95%
2021-01-11 0 1.050 1.040 1.050 1.050 1.110 1,178,000 1,266,495 1.0751 1.050 1.040 1.050 1.050 1.110 1,178,000 1.0751 -4.55%
2021-01-08 0 1.100 1.090 1.100 1.070 1.150 307,500 333,680 1.0851 1.100 1.090 1.100 1.070 1.150 307,500 1.0851 -1.79%
2021-01-07 0 1.120 1.080 1.120 1.070 1.120 1,206,000 1,315,535 1.0908 1.120 1.080 1.120 1.070 1.120 1,206,000 1.0908 -0.88%
2021-01-06 0 1.130 1.130 1.140 1.100 1.300 9,997,500 11,747,505 1.1750 1.130 1.130 1.140 1.100 1.300 9,997,500 1.1750 3.67%
2021-01-05 0 1.090 1.080 1.090 1.070 1.100 196,500 214,505 1.0916 1.090 1.080 1.090 1.070 1.100 196,500 1.0916 -1.80%
2021-01-04 0 1.110 1.100 1.110 1.050 1.110 1,106,000 1,205,400 1.0899 1.110 1.100 1.110 1.050 1.110 1,106,000 1.0899 0.00%
2020-12-31 0 1.110 1.100 1.110 1.090 1.110 276,000 303,955 1.1013 1.110 1.100 1.110 1.090 1.110 276,000 1.1013 0.00%
2020-12-30 0 1.110 1.100 1.110 1.090 1.120 1,277,000 1,416,105 1.1089 1.110 1.100 1.110 1.090 1.120 1,277,000 1.1089 0.00%
2020-12-29 0 1.110 1.090 1.110 1.080 1.110 582,000 640,280 1.1001 1.110 1.090 1.110 1.080 1.110 582,000 1.1001 0.00%
2020-12-28 0 1.110 1.080 1.110 1.090 1.130 534,000 591,080 1.1069 1.110 1.080 1.110 1.090 1.130 534,000 1.1069 -2.63%
2020-12-24 0 1.140 1.130 1.140 1.100 1.140 1,121,000 1,259,445 1.1235 1.140 1.130 1.140 1.100 1.140 1,121,000 1.1235 0.88%
2020-12-23 0 1.130 1.120 1.130 1.080 1.130 627,000 704,710 1.1239 1.130 1.120 1.130 1.080 1.130 627,000 1.1239 0.00%
2020-12-22 0 1.130 1.090 1.130 1.100 1.140 521,500 581,435 1.1149 1.130 1.090 1.130 1.100 1.140 521,500 1.1149 -1.74%
2020-12-21 0 1.150 1.090 1.150 1.070 1.160 1,884,500 2,050,870 1.0883 1.150 1.090 1.150 1.070 1.160 1,884,500 1.0883 0.88%
2020-12-18 0 1.140 1.120 1.140 1.120 1.140 315,000 356,880 1.1330 1.140 1.120 1.140 1.120 1.140 315,000 1.1330 0.88%
2020-12-17 0 1.130 1.100 1.130 1.100 1.150 521,000 580,090 1.1134 1.130 1.100 1.130 1.100 1.150 521,000 1.1134 0.00%
2020-12-16 0 1.130 1.110 1.130 1.080 1.140 730,000 810,260 1.1099 1.130 1.110 1.130 1.080 1.140 730,000 1.1099 0.89%
2020-12-15 0 1.120 1.100 1.120 1.100 1.120 936,000 1,040,780 1.1119 1.120 1.100 1.120 1.100 1.120 936,000 1.1119 -1.75%
2020-12-14 0 1.140 1.110 1.140 1.100 1.200 1,671,500 1,883,425 1.1268 1.140 1.110 1.140 1.100 1.200 1,671,500 1.1268 -4.20%
2020-12-11 0 1.190 1.150 1.190 1.140 1.200 949,000 1,107,095 1.1666 1.190 1.150 1.190 1.140 1.200 949,000 1.1666 -0.83%
2020-12-10 0 1.200 1.170 1.200 1.160 1.210 475,500 563,715 1.1855 1.200 1.170 1.200 1.160 1.210 475,500 1.1855 -0.83%
2020-12-09 0 1.210 1.180 1.210 1.170 1.220 732,500 885,965 1.2095 1.210 1.180 1.210 1.170 1.220 732,500 1.2095 0.00%
2020-12-08 0 1.210 1.180 1.210 1.150 1.210 893,500 1,059,130 1.1854 1.210 1.180 1.210 1.150 1.210 893,500 1.1854 0.00%
2020-12-07 0 1.210 1.180 1.210 1.160 1.210 400,500 473,500 1.1823 1.210 1.180 1.210 1.160 1.210 400,500 1.1823 2.54%
2020-12-04 0 1.180 1.150 1.180 1.120 1.200 760,500 886,150 1.1652 1.180 1.150 1.180 1.120 1.200 760,500 1.1652 0.00%
2020-12-03 0 1.180 1.170 1.180 1.120 1.180 525,500 608,785 1.1585 1.180 1.170 1.180 1.120 1.180 525,500 1.1585 4.42%
2020-12-02 0 1.130 1.100 1.130 1.100 1.240 2,025,500 2,367,925 1.1691 1.130 1.100 1.130 1.100 1.240 2,025,500 1.1691 -5.83%
2020-12-01 0 1.200 1.190 1.200 1.030 1.270 13,353,000 15,814,515 1.1843 1.200 1.190 1.200 1.030 1.270 13,353,000 1.1843 16.50%
2020-11-30 0 1.030 1.020 1.030 1.010 1.030 629,000 641,710 1.0202 1.030 1.020 1.030 1.010 1.030 629,000 1.0202 1.98%
2020-11-27 0 1.010 0.990 1.010 0.960 1.020 1,810,000 1,789,725 0.9888 1.010 0.990 1.010 0.960 1.020 1,810,000 0.9888 2.02%
2020-11-26 0 0.990 0.980 0.990 0.970 0.990 398,000 389,350 0.9783 0.990 0.980 0.990 0.970 0.990 398,000 0.9783 2.06%
2020-11-25 0 0.970 0.960 0.970 0.940 1.000 2,333,000 2,256,075 0.9670 0.970 0.960 0.970 0.940 1.000 2,333,000 0.9670 -3.00%
2020-11-24 0 1.000 0.990 1.000 0.990 1.010 604,500 605,000 1.0008 1.000 0.990 1.000 0.990 1.010 604,500 1.0008 -0.99%
2020-11-23 0 1.010 1.000 1.010 1.000 1.010 508,500 511,255 1.0054 1.010 1.000 1.010 1.000 1.010 508,500 1.0054 -0.98%
2020-11-20 0 1.020 1.010 1.020 0.980 1.020 1,285,000 1,282,075 0.9977 1.020 1.010 1.020 0.980 1.020 1,285,000 0.9977 3.03%
2020-11-19 0 0.990 0.980 0.990 0.970 0.990 339,500 333,330 0.9818 0.990 0.980 0.990 0.970 0.990 339,500 0.9818 -1.00%
2020-11-18 0 1.000 0.990 1.000 0.970 1.000 1,070,500 1,059,720 0.9899 1.000 0.990 1.000 0.970 1.000 1,070,500 0.9899 1.01%
2020-11-17 0 0.990 0.990 1.000 0.970 1.010 1,927,500 1,901,560 0.9865 0.990 0.990 1.000 0.970 1.010 1,927,500 0.9865 -1.98%
2020-11-16 0 1.010 0.990 1.010 0.980 1.010 811,500 809,460 0.9975 1.010 0.990 1.010 0.980 1.010 811,500 0.9975 0.00%
2020-11-13 0 1.010 1.000 1.010 0.950 1.050 2,193,500 2,204,790 1.0051 1.010 1.000 1.010 0.950 1.050 2,193,500 1.0051 2.02%
2020-11-12 0 0.990 0.970 0.990 0.940 1.050 2,552,000 2,517,455 0.9865 0.990 0.970 0.990 0.940 1.050 2,552,000 0.9865 0.00%
2020-11-11 0 0.990 0.990 1.000 0.990 1.030 804,000 812,150 1.0101 0.990 0.990 1.000 0.990 1.030 804,000 1.0101 -3.88%
2020-11-10 0 1.030 1.010 1.030 0.990 1.070 986,000 1,021,135 1.0356 1.030 1.010 1.030 0.990 1.070 986,000 1.0356 -4.63%
2020-11-09 0 1.080 1.070 1.080 1.010 1.080 968,500 1,025,865 1.0592 1.080 1.070 1.080 1.010 1.080 968,500 1.0592 8.00%
2020-11-06 0 1.000 1.000 1.020 1.000 1.020 681,000 689,645 1.0127 1.000 1.000 1.020 1.000 1.020 681,000 1.0127 -0.99%
2020-11-05 0 1.010 1.000 1.010 0.970 1.020 3,584,500 3,560,195 0.9932 1.010 1.000 1.010 0.970 1.020 3,584,500 0.9932 1.00%
2020-11-04 0 1.000 0.990 1.000 0.980 1.000 1,168,500 1,162,540 0.9949 1.000 0.990 1.000 0.980 1.000 1,168,500 0.9949 0.00%
2020-11-03 0 1.000 0.990 1.000 0.970 1.020 5,504,500 5,488,585 0.9971 1.000 0.990 1.000 0.970 1.020 5,504,500 0.9971 -1.96%
2020-11-02 0 1.020 1.010 1.020 0.990 1.040 553,000 558,645 1.0102 1.020 1.010 1.020 0.990 1.040 553,000 1.0102 2.00%
2020-10-30 0 1.000 0.990 1.000 0.990 1.100 3,867,500 3,930,110 1.0162 1.000 0.990 1.000 0.990 1.100 3,867,500 1.0162 -1.96%
2020-10-29 0 1.020 1.010 1.020 0.990 1.020 738,500 741,705 1.0043 1.020 1.010 1.020 0.990 1.020 738,500 1.0043 -0.97%
2020-10-28 0 1.030 1.020 1.030 0.980 1.040 842,000 852,970 1.0130 1.030 1.020 1.030 0.980 1.040 842,000 1.0130 5.10%
2020-10-27 0 0.980 0.980 1.010 0.970 1.020 2,580,500 2,561,180 0.9925 0.980 0.980 1.010 0.970 1.020 2,580,500 0.9925 -2.00%
2020-10-23 0 1.000 0.990 1.000 0.980 1.020 954,000 948,980 0.9947 1.000 0.990 1.000 0.980 1.020 954,000 0.9947 1.01%
2020-10-22 0 0.990 0.980 0.990 0.970 1.010 684,500 672,880 0.9830 0.990 0.980 0.990 0.970 1.010 684,500 0.9830 -1.00%
2020-10-21 0 1.000 0.990 1.000 0.990 1.040 2,284,500 2,299,850 1.0067 1.000 0.990 1.000 0.990 1.040 2,284,500 1.0067 0.00%
2020-10-20 0 1.000 0.990 1.000 0.990 1.060 8,593,000 8,613,865 1.0024 1.000 0.990 1.000 0.990 1.060 8,593,000 1.0024 -4.76%
2020-10-19 0 1.050 1.020 1.050 1.010 1.080 1,566,500 1,633,515 1.0428 1.050 1.020 1.050 1.010 1.080 1,566,500 1.0428 0.96%
2020-10-16 0 1.040 1.030 1.040 1.030 1.120 2,732,500 2,871,895 1.0510 1.040 1.030 1.040 1.030 1.120 2,732,500 1.0510 -2.80%
2020-10-15 0 1.070 1.070 1.080 1.070 1.140 1,277,000 1,388,065 1.0870 1.070 1.070 1.080 1.070 1.140 1,277,000 1.0870 -4.46%
2020-10-14 0 1.120 1.110 1.120 1.100 1.160 1,737,000 1,944,960 1.1197 1.120 1.110 1.120 1.100 1.160 1,737,000 1.1197 -1.75%
2020-10-12 0 1.140 1.130 1.140 1.130 1.180 514,500 589,970 1.1467 1.140 1.130 1.140 1.130 1.180 514,500 1.1467 -0.87%
2020-10-09 0 1.150 1.120 1.150 1.120 1.150 333,500 381,960 1.1453 1.150 1.120 1.150 1.120 1.150 333,500 1.1453 2.68%
2020-10-08 0 1.120 1.120 1.130 1.110 1.150 835,000 941,060 1.1270 1.120 1.120 1.130 1.110 1.150 835,000 1.1270 -2.61%
2020-10-07 0 1.150 1.130 1.150 1.110 1.180 1,278,500 1,454,275 1.1375 1.150 1.130 1.150 1.110 1.180 1,278,500 1.1375 -4.17%
2020-10-06 0 1.200 1.190 1.200 1.180 1.230 255,000 305,500 1.1980 1.200 1.190 1.200 1.180 1.230 255,000 1.1980 -1.64%
2020-10-05 0 1.220 1.150 1.220 1.150 1.220 22,500 26,365 1.1718 1.220 1.150 1.220 1.150 1.220 22,500 1.1718 0.00%
2020-09-30 0 1.220 1.200 1.220 1.170 1.230 288,000 349,975 1.2152 1.220 1.200 1.220 1.170 1.230 288,000 1.2152 1.67%
2020-09-29 0 1.200 1.180 1.200 1.160 1.200 317,500 377,050 1.1876 1.200 1.180 1.200 1.160 1.200 317,500 1.1876 0.84%
2020-09-28 0 1.190 1.170 1.190 1.160 1.190 223,500 264,705 1.1844 1.190 1.170 1.190 1.160 1.190 223,500 1.1844 0.85%
2020-09-25 0 1.180 1.170 1.180 1.130 1.200 481,000 563,610 1.1717 1.180 1.170 1.180 1.130 1.200 481,000 1.1717 0.00%
2020-09-24 0 1.180 1.160 1.180 1.130 1.200 611,000 708,110 1.1589 1.180 1.160 1.180 1.130 1.200 611,000 1.1589 -0.84%
2020-09-23 0 1.190 1.170 1.190 1.150 1.190 570,000 669,190 1.1740 1.190 1.170 1.190 1.150 1.190 570,000 1.1740 3.48%
2020-09-22 0 1.150 1.150 1.160 1.120 1.200 1,128,000 1,284,822 1.1390 1.150 1.150 1.160 1.120 1.200 1,128,000 1.1390 0.88%
2020-09-21 0 1.140 1.140 1.150 1.120 1.210 2,808,500 3,250,185 1.1573 1.140 1.140 1.150 1.120 1.210 2,808,500 1.1573 -4.20%
2020-09-18 0 1.190 1.180 1.190 1.190 1.260 7,350,309 8,765,843 1.1926 1.190 1.180 1.190 1.190 1.260 7,350,309 1.1926 -4.80%
2020-09-17 0 1.250 1.220 1.250 1.220 1.270 268,700 332,125 1.2360 1.250 1.220 1.250 1.220 1.270 268,700 1.2360 -1.57%
2020-09-16 0 1.270 1.230 1.270 1.220 1.270 906,500 1,131,800 1.2485 1.270 1.230 1.270 1.220 1.270 906,500 1.2485 0.00%
2020-09-15 0 1.270 1.240 1.270 1.200 1.300 2,022,500 2,541,430 1.2566 1.270 1.240 1.270 1.200 1.300 2,022,500 1.2566 0.00%
2020-09-14 0 1.270 1.230 1.270 1.190 1.270 1,110,500 1,375,105 1.2383 1.270 1.230 1.270 1.190 1.270 1,110,500 1.2383 1.60%
2020-09-11 0 1.250 1.220 1.250 1.200 1.340 932,000 1,170,955 1.2564 1.250 1.220 1.250 1.200 1.340 932,000 1.2564 -4.58%
2020-09-10 0 1.310 1.290 1.310 1.280 1.340 668,861 873,356 1.3057 1.310 1.290 1.310 1.280 1.340 668,861 1.3057 -2.24%
2020-09-09 0 1.340 1.320 1.340 1.300 1.390 1,622,500 2,178,745 1.3428 1.340 1.320 1.340 1.300 1.390 1,622,500 1.3428 -6.29%
2020-09-08 0 1.430 1.400 1.430 1.320 1.590 2,552,000 3,740,880 1.4659 1.430 1.400 1.430 1.320 1.590 2,552,000 1.4659 -2.05%
2020-09-07 0 1.460 1.450 1.460 1.350 1.520 7,646,000 11,216,795 1.4670 1.460 1.450 1.460 1.350 1.520 7,646,000 1.4670 8.15%
2020-09-04 0 1.350 1.350 1.360 1.230 1.350 3,082,500 4,008,800 1.3005 1.350 1.350 1.360 1.230 1.350 3,082,500 1.3005 6.30%
2020-09-03 0 1.270 1.240 1.270 1.200 1.290 3,005,000 3,751,015 1.2483 1.270 1.240 1.270 1.200 1.290 3,005,000 1.2483 4.96%
2020-09-02 0 1.210 1.170 1.210 1.140 1.210 2,497,500 2,951,105 1.1816 1.210 1.170 1.210 1.140 1.210 2,497,500 1.1816 4.31%
2020-09-01 0 1.160 1.120 1.160 1.070 1.160 1,199,500 1,352,420 1.1275 1.160 1.120 1.160 1.070 1.160 1,199,500 1.1275 3.57%
2020-08-31 0 1.120 1.100 1.120 1.100 1.160 902,000 1,021,670 1.1327 1.120 1.100 1.120 1.100 1.160 902,000 1.1327 0.00%
2020-08-28 0 1.120 1.080 1.120 1.080 1.120 643,500 706,575 1.0980 1.120 1.080 1.120 1.080 1.120 643,500 1.0980 2.75%
2020-08-27 0 1.090 1.080 1.090 1.050 1.140 674,500 730,650 1.0832 1.090 1.080 1.090 1.050 1.140 674,500 1.0832 1.87%
2020-08-26 0 1.070 1.050 1.070 1.030 1.070 501,000 527,945 1.0538 1.070 1.050 1.070 1.030 1.070 501,000 1.0538 0.94%
2020-08-25 0 1.060 1.030 1.060 1.020 1.060 754,500 785,955 1.0417 1.060 1.030 1.060 1.020 1.060 754,500 1.0417 0.95%
2020-08-24 0 1.050 1.030 1.050 1.020 1.050 298,000 306,770 1.0294 1.050 1.030 1.050 1.020 1.050 298,000 1.0294 0.00%
2020-08-21 0 1.050 1.030 1.050 1.020 1.070 1,100,000 1,144,865 1.0408 1.050 1.030 1.050 1.020 1.070 1,100,000 1.0408 -0.94%
2020-08-20 0 1.060 1.040 1.060 1.020 1.080 385,500 404,170 1.0484 1.060 1.040 1.060 1.020 1.080 385,500 1.0484 -1.85%
2020-08-19 0 1.080 1.060 1.080 1.030 1.110 1,201,500 1,296,425 1.0790 1.080 1.060 1.080 1.030 1.110 1,201,500 1.0790 4.85%
2020-08-18 0 1.030 1.010 1.030 1.010 1.070 1,539,500 1,588,325 1.0317 1.030 1.010 1.030 1.010 1.070 1,539,500 1.0317 -2.83%
2020-08-17 0 1.060 1.040 1.060 1.010 1.080 1,750,500 1,820,320 1.0399 1.060 1.040 1.060 1.010 1.080 1,750,500 1.0399 -1.85%
2020-08-14 0 1.080 1.050 1.080 1.050 1.090 1,431,500 1,523,080 1.0640 1.080 1.050 1.080 1.050 1.090 1,431,500 1.0640 -2.70%
2020-08-13 0 1.110 1.080 1.110 1.080 1.110 1,228,000 1,352,200 1.1011 1.110 1.080 1.110 1.080 1.110 1,228,000 1.1011 0.91%
2020-08-12 0 1.100 1.090 1.100 1.060 1.100 1,067,500 1,151,150 1.0784 1.100 1.090 1.100 1.060 1.100 1,067,500 1.0784 -1.79%
2020-08-11 0 1.120 1.110 1.120 1.100 1.150 453,500 505,530 1.1147 1.120 1.110 1.120 1.100 1.150 453,500 1.1147 0.00%
2020-08-10 0 1.120 1.110 1.120 1.070 1.160 1,516,500 1,681,635 1.1089 1.120 1.110 1.120 1.070 1.160 1,516,500 1.1089 -3.45%
2020-08-07 0 1.160 1.140 1.160 1.120 1.180 1,677,500 1,908,315 1.1376 1.160 1.140 1.160 1.120 1.180 1,677,500 1.1376 -1.69%
2020-08-06 0 1.180 1.160 1.180 1.150 1.200 660,000 776,115 1.1759 1.180 1.160 1.180 1.150 1.200 660,000 1.1759 0.00%
2020-08-05 0 1.180 1.160 1.180 1.120 1.180 898,500 1,048,245 1.1667 1.180 1.160 1.180 1.120 1.180 898,500 1.1667 1.72%
2020-08-04 0 1.160 1.140 1.160 1.140 1.210 1,608,000 1,862,005 1.1580 1.160 1.140 1.160 1.140 1.210 1,608,000 1.1580 -1.69%
2020-08-03 0 1.180 1.150 1.180 1.140 1.210 2,004,500 2,343,255 1.1690 1.180 1.150 1.180 1.140 1.210 2,004,500 1.1690 -1.67%
2020-07-31 0 1.200 1.180 1.200 1.160 1.200 909,500 1,073,495 1.1803 1.200 1.180 1.200 1.160 1.200 909,500 1.1803 1.69%
2020-07-30 0 1.180 1.160 1.180 1.150 1.210 927,500 1,097,585 1.1834 1.180 1.160 1.180 1.150 1.210 927,500 1.1834 -2.48%
2020-07-29 0 1.210 1.200 1.210 1.180 1.260 3,080,500 3,718,655 1.2072 1.210 1.200 1.210 1.180 1.260 3,080,500 1.2072 2.54%
2020-07-28 0 1.180 1.170 1.180 1.170 1.220 846,265 1,016,814 1.2015 1.180 1.170 1.180 1.170 1.220 846,265 1.2015 1.72%
2020-07-27 0 1.160 1.160 1.190 1.160 1.190 158,500 185,825 1.1724 1.160 1.160 1.190 1.160 1.190 158,500 1.1724 -2.52%
2020-07-24 0 1.190 1.150 1.190 1.150 1.240 2,011,500 2,364,470 1.1755 1.190 1.150 1.190 1.150 1.240 2,011,500 1.1755 -4.03%
2020-07-23 0 1.240 1.240 1.250 1.180 1.250 495,500 604,565 1.2201 1.240 1.240 1.250 1.180 1.250 495,500 1.2201 -0.80%
2020-07-22 0 1.250 1.240 1.250 1.220 1.280 579,000 724,845 1.2519 1.250 1.240 1.250 1.220 1.280 579,000 1.2519 -2.34%
2020-07-21 0 1.280 1.270 1.280 1.260 1.330 500,500 642,010 1.2827 1.280 1.270 1.280 1.260 1.330 500,500 1.2827 -1.54%
2020-07-20 0 1.300 1.280 1.300 1.240 1.330 605,000 778,265 1.2864 1.300 1.280 1.300 1.240 1.330 605,000 1.2864 3.17%
2020-07-17 0 1.260 1.220 1.260 1.210 1.260 353,000 436,245 1.2358 1.260 1.220 1.260 1.210 1.260 353,000 1.2358 4.13%
2020-07-16 0 1.210 1.200 1.230 1.200 1.270 1,890,500 2,321,985 1.2282 1.210 1.200 1.230 1.200 1.270 1,890,500 1.2282 -3.97%
2020-07-15 0 1.260 1.260 1.270 1.230 1.300 1,082,500 1,361,195 1.2575 1.260 1.260 1.270 1.230 1.300 1,082,500 1.2575 -3.08%
2020-07-14 0 1.300 1.290 1.300 1.300 1.380 1,660,000 2,215,365 1.3346 1.300 1.290 1.300 1.300 1.380 1,660,000 1.3346 -6.47%
2020-07-13 0 1.390 1.380 1.390 1.330 1.400 2,410,500 3,325,875 1.3797 1.390 1.380 1.390 1.330 1.400 2,410,500 1.3797 0.72%
2020-07-10 0 1.380 1.360 1.380 1.330 1.460 1,738,500 2,421,905 1.3931 1.380 1.360 1.380 1.330 1.460 1,738,500 1.3931 -2.82%
2020-07-09 0 1.420 1.410 1.420 1.340 1.450 3,527,500 4,921,280 1.3951 1.420 1.410 1.420 1.340 1.450 3,527,500 1.3951 5.97%
2020-07-08 0 1.340 1.300 1.340 1.290 1.350 1,256,500 1,647,235 1.3110 1.340 1.300 1.340 1.290 1.350 1,256,500 1.3110 1.52%
2020-07-07 0 1.320 1.310 1.320 1.290 1.410 1,663,000 2,200,115 1.3230 1.320 1.310 1.320 1.290 1.410 1,663,000 1.3230 -2.94%
2020-07-06 0 1.360 1.340 1.360 1.290 1.500 8,596,000 11,903,570 1.3848 1.360 1.340 1.360 1.290 1.500 8,596,000 1.3848 4.62%
2020-07-03 0 1.300 1.260 1.300 1.260 1.300 493,000 629,070 1.2760 1.300 1.260 1.300 1.260 1.300 493,000 1.2760 0.00%
2020-07-02 0 1.300 1.280 1.300 1.260 1.320 1,017,000 1,315,420 1.2934 1.300 1.280 1.300 1.260 1.320 1,017,000 1.2934 1.56%
2020-06-30 0 1.280 1.260 1.280 1.230 1.300 580,000 733,365 1.2644 1.280 1.260 1.280 1.230 1.300 580,000 1.2644 1.59%
2020-06-29 0 1.260 1.230 1.260 1.230 1.300 1,121,500 1,406,690 1.2543 1.260 1.230 1.260 1.230 1.300 1,121,500 1.2543 -4.55%
2020-06-26 0 1.320 1.310 1.320 1.200 1.450 3,972,000 5,280,860 1.3295 1.320 1.310 1.320 1.200 1.450 3,972,000 1.3295 6.45%
2020-06-24 0 1.240 1.230 1.240 1.210 1.260 1,816,500 2,237,525 1.2318 1.240 1.230 1.240 1.210 1.260 1,816,500 1.2318 2.48%
2020-06-23 0 1.210 1.200 1.210 1.160 1.210 559,000 668,330 1.1956 1.210 1.200 1.210 1.160 1.210 559,000 1.1956 0.83%
2020-06-22 0 1.200 1.180 1.200 1.130 1.210 2,162,500 2,532,965 1.1713 1.200 1.180 1.200 1.130 1.210 2,162,500 1.1713 6.19%
2020-06-19 0 1.130 1.130 1.180 1.130 1.220 2,027,500 2,341,930 1.1551 1.130 1.130 1.180 1.130 1.220 2,027,500 1.1551 -2.59%
2020-06-18 0 1.160 1.160 1.190 1.130 1.310 6,155,500 7,433,455 1.2076 1.160 1.160 1.190 1.130 1.310 6,155,500 1.2076 -3.33%
2020-06-17 0 1.200 1.180 1.200 1.180 1.220 1,591,500 1,911,230 1.2009 1.200 1.180 1.200 1.180 1.220 1,591,500 1.2009 -1.64%
2020-06-16 0 1.220 1.210 1.220 1.180 1.230 1,812,000 2,172,640 1.1990 1.220 1.210 1.220 1.180 1.230 1,812,000 1.1990 0.83%
2020-06-15 0 1.210 1.180 1.210 1.180 1.230 1,252,000 1,503,500 1.2009 1.210 1.180 1.210 1.180 1.230 1,252,000 1.2009 -1.63%
2020-06-12 0 1.230 1.220 1.230 1.200 1.230 787,000 955,725 1.2144 1.230 1.220 1.230 1.200 1.230 787,000 1.2144 0.00%
2020-06-11 0 1.230 1.210 1.230 1.180 1.260 3,020,000 3,667,430 1.2144 1.230 1.210 1.230 1.180 1.260 3,020,000 1.2144 -2.38%
2020-06-10 0 1.260 1.250 1.260 1.240 1.290 2,667,000 3,372,425 1.2645 1.260 1.250 1.260 1.240 1.290 2,667,000 1.2645 -3.08%
2020-06-09 0 1.300 1.290 1.300 1.280 1.360 2,086,500 2,732,885 1.3098 1.300 1.290 1.300 1.280 1.360 2,086,500 1.3098 -2.26%
2020-06-08 0 1.330 1.310 1.330 1.300 1.350 1,329,000 1,760,540 1.3247 1.330 1.310 1.330 1.300 1.350 1,329,000 1.3247 1.53%
2020-06-05 0 1.310 1.310 1.330 1.260 1.340 1,749,139 2,320,169 1.3265 1.310 1.310 1.330 1.260 1.340 1,749,139 1.3265 1.55%
2020-06-04 0 1.290 1.290 1.300 1.230 1.360 2,788,000 3,599,045 1.2909 1.290 1.290 1.300 1.230 1.360 2,788,000 1.2909 3.20%
2020-06-03 0 1.250 1.250 1.280 1.230 1.300 1,005,000 1,254,620 1.2484 1.250 1.250 1.280 1.230 1.300 1,005,000 1.2484 -0.79%
2020-06-02 0 1.260 1.250 1.260 1.240 1.290 1,556,500 1,964,615 1.2622 1.260 1.250 1.260 1.240 1.290 1,556,500 1.2622 3.28%
2020-06-01 0 1.220 1.220 1.240 1.180 1.260 2,194,500 2,660,970 1.2126 1.220 1.220 1.240 1.180 1.260 2,194,500 1.2126 1.67%
2020-05-29 0 1.200 1.190 1.200 1.200 1.340 5,180,000 6,309,327 1.2180 1.200 1.190 1.200 1.200 1.340 5,180,000 1.2180 -9.77%
2020-05-28 0 1.330 1.300 1.330 1.290 1.340 641,000 848,315 1.3234 1.330 1.300 1.330 1.290 1.340 641,000 1.3234 0.00%
2020-05-27 0 1.330 1.310 1.330 1.290 1.360 813,500 1,068,875 1.3139 1.330 1.310 1.330 1.290 1.360 813,500 1.3139 0.76%
2020-05-26 0 1.320 1.320 1.340 1.320 1.400 537,500 722,410 1.3440 1.320 1.320 1.340 1.320 1.400 537,500 1.3440 -2.94%
2020-05-25 0 1.360 1.340 1.370 1.300 1.380 487,500 656,980 1.3477 1.360 1.340 1.370 1.300 1.380 487,500 1.3477 0.00%
2020-05-22 0 1.360 1.350 1.360 1.340 1.390 532,500 722,365 1.3566 1.360 1.350 1.360 1.340 1.390 532,500 1.3566 -2.86%
2020-05-21 0 1.400 1.380 1.390 1.380 1.510 2,313,500 3,348,175 1.4472 1.400 1.380 1.390 1.380 1.510 2,313,500 1.4472 -0.71%
2020-05-20 0 1.410 1.390 1.410 1.360 1.470 779,000 1,098,845 1.4106 1.410 1.390 1.410 1.360 1.470 779,000 1.4106 3.68%
2020-05-19 0 1.360 1.360 1.380 1.360 1.450 773,500 1,084,175 1.4016 1.360 1.360 1.380 1.360 1.450 773,500 1.4016 1.49%
2020-05-18 0 1.340 1.340 1.350 1.250 1.460 3,971,700 5,307,632 1.3364 1.340 1.340 1.350 1.250 1.460 3,971,700 1.3364 -10.07%
2020-05-15 0 1.490 1.490 1.520 1.460 1.570 2,063,500 3,078,120 1.4917 1.490 1.490 1.520 1.460 1.570 2,063,500 1.4917 -5.70%
2020-05-14 0 1.580 1.540 1.580 1.530 1.640 2,327,500 3,651,385 1.5688 1.580 1.540 1.580 1.530 1.640 2,327,500 1.5688 -3.07%
2020-05-13 0 1.630 1.620 1.640 1.600 1.800 3,312,500 5,466,205 1.6502 1.630 1.620 1.640 1.600 1.800 3,312,500 1.6502 -5.78%
2020-05-12 0 1.730 1.720 1.730 1.390 1.750 5,426,000 8,782,835 1.6187 1.730 1.720 1.730 1.390 1.750 5,426,000 1.6187 11.61%
2020-05-11 0 1.550 1.530 1.550 1.310 1.740 9,930,000 15,184,365 1.5291 1.550 1.530 1.550 1.310 1.740 9,930,000 1.5291 19.23%
2020-05-08 0 1.300 1.290 1.300 1.280 1.380 2,447,500 3,242,090 1.3247 1.300 1.290 1.300 1.280 1.380 2,447,500 1.3247 0.78%
2020-05-07 0 1.290 1.260 1.290 1.260 1.290 695,000 886,655 1.2758 1.290 1.260 1.290 1.260 1.290 695,000 1.2758 3.20%
2020-05-06 0 1.250 1.250 1.290 1.240 1.310 2,071,000 2,632,620 1.2712 1.250 1.250 1.290 1.240 1.310 2,071,000 1.2712 -4.58%
2020-05-05 0 1.310 1.300 1.320 1.280 1.340 982,500 1,276,555 1.2993 1.310 1.300 1.320 1.280 1.340 982,500 1.2993 2.34%
2020-05-04 0 1.280 1.250 1.280 1.210 1.320 996,000 1,251,520 1.2565 1.280 1.250 1.280 1.210 1.320 996,000 1.2565 -3.03%
2020-04-29 0 1.320 1.310 1.320 1.310 1.440 805,500 1,096,260 1.3610 1.320 1.310 1.320 1.310 1.440 805,500 1.3610 -2.94%
2020-04-28 0 1.360 1.340 1.360 1.250 1.390 1,534,500 2,043,340 1.3316 1.360 1.340 1.360 1.250 1.390 1,534,500 1.3316 7.09%
2020-04-27 0 1.270 1.260 1.270 1.250 1.270 378,000 474,180 1.2544 1.270 1.260 1.270 1.250 1.270 378,000 1.2544 0.00%
2020-04-24 0 1.270 1.250 1.270 1.240 1.300 579,500 730,435 1.2605 1.270 1.250 1.270 1.240 1.300 579,500 1.2605 -1.55%
2020-04-23 0 1.290 1.280 1.290 1.260 1.310 366,000 467,925 1.2785 1.290 1.280 1.290 1.260 1.310 366,000 1.2785 0.00%
2020-04-22 0 1.290 1.260 1.290 1.250 1.320 399,700 510,869 1.2781 1.290 1.260 1.290 1.250 1.320 399,700 1.2781 -0.77%
2020-04-21 0 1.300 1.300 1.310 1.200 1.300 1,039,500 1,305,840 1.2562 1.300 1.300 1.310 1.200 1.300 1,039,500 1.2562 0.78%
2020-04-20 0 1.290 1.290 1.300 1.280 1.350 506,000 663,240 1.3108 1.290 1.290 1.300 1.280 1.350 506,000 1.3108 -3.73%
2020-04-17 0 1.340 1.320 1.340 1.240 1.360 1,605,000 2,137,975 1.3321 1.340 1.320 1.340 1.240 1.360 1,605,000 1.3321 6.35%
2020-04-16 0 1.260 1.260 1.290 1.240 1.360 584,000 745,295 1.2762 1.260 1.260 1.290 1.240 1.360 584,000 1.2762 -3.82%
2020-04-15 0 1.310 1.310 1.340 1.310 1.380 562,500 752,150 1.3372 1.310 1.310 1.340 1.310 1.380 562,500 1.3372 -2.24%
2020-04-14 0 1.340 1.320 1.340 1.310 1.380 829,500 1,121,920 1.3525 1.340 1.320 1.340 1.310 1.380 829,500 1.3525 0.75%
2020-04-09 0 1.330 1.320 1.330 1.290 1.330 734,500 958,195 1.3046 1.330 1.320 1.330 1.290 1.330 734,500 1.3046 3.10%
2020-04-08 0 1.290 1.250 1.290 1.260 1.300 355,330 453,852 1.2773 1.290 1.250 1.290 1.260 1.300 355,330 1.2773 0.00%
2020-04-07 0 1.290 1.270 1.290 1.250 1.370 1,140,500 1,463,745 1.2834 1.290 1.270 1.290 1.250 1.370 1,140,500 1.2834 -2.27%
2020-04-06 0 1.320 1.290 1.320 1.220 1.340 870,240 1,119,831 1.2868 1.320 1.290 1.320 1.220 1.340 870,240 1.2868 3.94%
2020-04-03 0 1.270 1.240 1.270 1.260 1.320 235,000 298,880 1.2718 1.270 1.240 1.270 1.260 1.320 235,000 1.2718 0.00%
2020-04-02 0 1.270 1.260 1.270 1.220 1.280 1,353,348 1,691,420 1.2498 1.270 1.260 1.270 1.220 1.280 1,353,348 1.2498 1.60%
2020-04-01 0 1.250 1.230 1.250 1.180 1.350 1,436,500 1,808,815 1.2592 1.250 1.230 1.250 1.180 1.350 1,436,500 1.2592 -3.10%
2020-03-31 0 1.290 1.270 1.290 1.230 1.330 1,780,500 2,271,350 1.2757 1.290 1.270 1.290 1.230 1.330 1,780,500 1.2757 -1.53%
2020-03-30 0 1.310 1.310 1.330 1.300 1.460 2,125,500 2,833,925 1.3333 1.310 1.310 1.330 1.300 1.460 2,125,500 1.3333 -10.27%
2020-03-27 0 1.460 1.450 1.460 1.440 1.520 1,814,500 2,673,500 1.4734 1.460 1.450 1.460 1.440 1.520 1,814,500 1.4734 -0.68%
2020-03-26 0 1.470 1.450 1.470 1.450 1.530 1,480,500 2,198,260 1.4848 1.470 1.450 1.470 1.450 1.530 1,480,500 1.4848 1.38%
2020-03-25 0 1.450 1.450 1.470 1.370 1.550 1,876,500 2,683,940 1.4303 1.450 1.450 1.470 1.370 1.550 1,876,500 1.4303 -2.68%
2020-03-24 0 1.490 1.450 1.490 1.420 1.530 578,000 848,080 1.4673 1.490 1.450 1.490 1.420 1.530 578,000 1.4673 4.93%
2020-03-23 0 1.420 1.390 1.420 1.370 1.450 866,710 1,224,685 1.4130 1.420 1.390 1.420 1.370 1.450 866,710 1.4130 -4.70%
2020-03-20 0 1.490 1.460 1.490 1.420 1.530 1,075,500 1,583,925 1.4727 1.490 1.460 1.490 1.420 1.530 1,075,500 1.4727 0.00%
2020-03-19 0 1.490 1.470 1.490 1.330 1.610 2,026,710 2,858,003 1.4102 1.490 1.470 1.490 1.330 1.610 2,026,710 1.4102 -6.88%
2020-03-18 0 1.600 1.550 1.600 1.480 1.730 1,339,770 2,147,259 1.6027 1.600 1.550 1.600 1.480 1.730 1,339,770 1.6027 -0.62%
2020-03-17 0 1.610 1.610 1.630 1.470 1.660 1,932,500 3,014,185 1.5597 1.610 1.610 1.630 1.470 1.660 1,932,500 1.5597 5.92%
2020-03-16 0 1.520 1.480 1.520 1.480 1.620 1,354,000 2,083,395 1.5387 1.520 1.480 1.520 1.480 1.620 1,354,000 1.5387 -6.17%
2020-03-13 0 1.620 1.610 1.620 1.540 1.660 1,710,000 2,733,075 1.5983 1.620 1.610 1.620 1.540 1.660 1,710,000 1.5983 -2.99%
2020-03-12 0 1.670 1.670 1.680 1.650 1.730 2,111,000 3,557,485 1.6852 1.670 1.670 1.680 1.650 1.730 2,111,000 1.6852 -3.47%
2020-03-11 0 1.730 1.720 1.730 1.700 1.840 1,366,000 2,385,530 1.7464 1.730 1.720 1.730 1.700 1.840 1,366,000 1.7464 -3.35%
2020-03-10 0 1.790 1.770 1.790 1.700 1.900 1,974,300 3,541,199 1.7936 1.790 1.770 1.790 1.700 1.900 1,974,300 1.7936 -4.79%
2020-03-09 0 1.880 1.880 1.920 1.860 2.030 1,948,000 3,774,015 1.9374 1.880 1.880 1.920 1.860 2.030 1,948,000 1.9374 -10.48%
2020-03-06 0 2.100 2.070 2.100 2.050 2.110 2,290,300 4,765,559 2.0808 2.100 2.070 2.100 2.050 2.110 2,290,300 2.0808 0.00%
2020-03-05 0 2.100 2.100 2.110 2.050 2.150 1,273,136 2,666,467 2.0944 2.100 2.100 2.110 2.050 2.150 1,273,136 2.0944 0.48%
2020-03-04 0 2.090 2.080 2.100 2.060 2.110 751,000 1,568,550 2.0886 2.090 2.080 2.100 2.060 2.110 751,000 2.0886 -1.42%
2020-03-03 0 2.120 2.080 2.120 2.080 2.170 1,723,300 3,633,640 2.1085 2.120 2.080 2.120 2.080 2.170 1,723,300 2.1085 0.00%
2020-03-02 0 2.120 2.110 2.130 2.030 2.130 1,325,710 2,765,997 2.0864 2.120 2.110 2.130 2.030 2.130 1,325,710 2.0864 0.47%
2020-02-28 0 2.110 2.080 2.110 2.040 2.200 2,863,500 6,023,800 2.1036 2.110 2.080 2.110 2.040 2.200 2,863,500 2.1036 -5.38%
2020-02-27 0 2.230 2.220 2.230 2.210 2.270 1,168,000 2,610,765 2.2352 2.230 2.220 2.230 2.210 2.270 1,168,000 2.2352 -2.19%
2020-02-26 0 2.280 2.250 2.280 2.240 2.280 1,593,000 3,586,500 2.2514 2.280 2.250 2.280 2.240 2.280 1,593,000 2.2514 -0.44%
2020-02-25 0 2.290 2.290 2.300 2.280 2.390 1,976,000 4,566,150 2.3108 2.290 2.290 2.300 2.280 2.390 1,976,000 2.3108 -2.97%
2020-02-24 0 2.360 2.360 2.390 2.230 2.480 4,323,000 10,158,100 2.3498 2.360 2.360 2.390 2.230 2.480 4,323,000 2.3498 2.61%
2020-02-21 0 2.300 2.290 2.300 2.260 2.340 1,279,000 2,924,760 2.2868 2.300 2.290 2.300 2.260 2.340 1,279,000 2.2868 -0.86%
2020-02-20 0 2.320 2.300 2.320 2.220 2.340 1,507,500 3,430,750 2.2758 2.320 2.300 2.320 2.220 2.340 1,507,500 2.2758 2.20%
2020-02-19 0 2.270 2.260 2.270 2.230 2.280 1,285,500 2,899,560 2.2556 2.270 2.260 2.270 2.230 2.280 1,285,500 2.2556 0.44%
2020-02-18 0 2.260 2.250 2.260 2.240 2.310 2,073,500 4,692,530 2.2631 2.260 2.250 2.260 2.240 2.310 2,073,500 2.2631 -2.16%
2020-02-17 0 2.310 2.300 2.310 2.270 2.370 1,289,500 2,971,285 2.3042 2.310 2.300 2.310 2.270 2.370 1,289,500 2.3042 0.00%
2020-02-14 0 2.310 2.300 2.310 2.250 2.370 2,013,500 4,636,470 2.3027 2.310 2.300 2.310 2.250 2.370 2,013,500 2.3027 -2.53%
2020-02-13 0 2.370 2.350 2.370 2.290 2.380 1,561,000 3,656,730 2.3426 2.370 2.350 2.370 2.290 2.380 1,561,000 2.3426 2.16%
2020-02-12 0 2.320 2.320 2.340 2.280 2.370 1,399,000 3,240,120 2.3160 2.320 2.320 2.340 2.280 2.370 1,399,000 2.3160 -0.85%
2020-02-11 0 2.340 2.330 2.340 2.320 2.380 810,500 1,896,895 2.3404 2.340 2.330 2.340 2.320 2.380 810,500 2.3404 -0.43%
2020-02-10 0 2.350 2.340 2.350 2.310 2.420 870,500 2,045,100 2.3493 2.350 2.340 2.350 2.310 2.420 870,500 2.3493 0.00%
2020-02-07 0 2.350 2.340 2.350 2.220 2.390 2,020,500 4,668,940 2.3108 2.350 2.340 2.350 2.220 2.390 2,020,500 2.3108 3.98%
2020-02-06 0 2.260 2.250 2.260 2.190 2.320 1,208,000 2,710,365 2.2437 2.260 2.250 2.260 2.190 2.320 1,208,000 2.2437 0.00%
2020-02-05 0 2.260 2.250 2.260 2.190 2.320 1,373,000 3,084,390 2.2465 2.260 2.250 2.260 2.190 2.320 1,373,000 2.2465 3.67%
2020-02-04 0 2.180 2.180 2.190 2.080 2.280 1,628,000 3,560,170 2.1868 2.180 2.180 2.190 2.080 2.280 1,628,000 2.1868 0.00%
2020-02-03 0 2.180 2.160 2.180 1.980 2.230 2,409,500 5,182,195 2.1507 2.180 2.160 2.180 1.980 2.230 2,409,500 2.1507 7.39%
2020-01-31 0 2.030 2.010 2.030 1.950 2.050 1,184,000 2,372,350 2.0037 2.030 2.010 2.030 1.950 2.050 1,184,000 2.0037 0.00%
2020-01-30 0 2.030 2.010 2.040 2.010 2.250 2,151,000 4,469,840 2.0780 2.030 2.010 2.040 2.010 2.250 2,151,000 2.0780 -9.78%
2020-01-29 0 2.250 2.230 2.250 2.230 2.320 1,260,000 2,860,725 2.2704 2.250 2.230 2.250 2.230 2.320 1,260,000 2.2704 -7.02%
2020-01-24 0 2.420 2.390 2.420 2.340 2.420 483,500 1,146,330 2.3709 2.420 2.390 2.420 2.340 2.420 483,500 2.3709 0.00%
2020-01-23 0 2.420 2.420 2.450 2.420 2.600 1,289,000 3,218,225 2.4967 2.420 2.420 2.450 2.420 2.600 1,289,000 2.4967 -9.70%
2020-01-22 0 2.680 2.640 2.680 2.600 2.700 1,491,650 3,941,217 2.6422 2.680 2.640 2.680 2.600 2.700 1,491,650 2.6422 -0.74%
2020-01-21 0 2.700 2.690 2.700 2.690 2.810 2,623,000 7,172,850 2.7346 2.700 2.690 2.700 2.690 2.810 2,623,000 2.7346 -5.92%
2020-01-20 0 2.870 2.850 2.870 2.730 2.940 2,571,000 7,287,260 2.8344 2.870 2.850 2.870 2.730 2.940 2,571,000 2.8344 1.41%
2020-01-17 0 2.830 2.810 2.830 2.540 2.870 6,636,500 18,215,665 2.7448 2.830 2.810 2.830 2.540 2.870 6,636,500 2.7448 13.65%
2020-01-16 0 2.490 2.480 2.490 2.470 2.570 1,237,294 3,082,977 2.4917 2.490 2.480 2.490 2.470 2.570 1,237,294 2.4917 -0.80%
2020-01-15 0 2.510 2.490 2.510 2.460 2.630 2,222,018 5,560,721 2.5026 2.510 2.490 2.510 2.460 2.630 2,222,018 2.5026 -1.18%
2020-01-14 0 2.540 2.540 2.550 2.340 2.560 2,306,210 5,761,170 2.4981 2.540 2.540 2.550 2.340 2.560 2,306,210 2.4981 6.72%
2020-01-13 0 2.380 2.350 2.380 2.280 2.400 1,873,000 4,386,795 2.3421 2.380 2.350 2.380 2.280 2.400 1,873,000 2.3421 3.03%
2020-01-10 0 2.310 2.310 2.320 2.300 2.360 948,000 2,205,805 2.3268 2.310 2.310 2.320 2.300 2.360 948,000 2.3268 -2.12%
2020-01-09 0 2.360 2.340 2.360 2.300 2.420 816,500 1,931,265 2.3653 2.360 2.340 2.360 2.300 2.420 816,500 2.3653 3.51%
2020-01-08 0 2.280 2.270 2.280 2.260 2.350 1,155,500 2,670,625 2.3112 2.280 2.270 2.280 2.260 2.350 1,155,500 2.3112 -0.87%
2020-01-07 0 2.300 2.300 2.310 2.300 2.450 1,152,000 2,706,930 2.3498 2.300 2.300 2.310 2.300 2.450 1,152,000 2.3498 -5.74%
2020-01-06 0 2.440 2.400 2.440 2.330 2.440 1,128,500 2,704,810 2.3968 2.440 2.400 2.440 2.330 2.440 1,128,500 2.3968 -0.81%
2020-01-03 0 2.460 2.460 2.480 2.310 2.540 3,226,000 7,937,005 2.4603 2.460 2.460 2.480 2.310 2.540 3,226,000 2.4603 6.96%
2020-01-02 0 2.300 2.300 2.310 2.300 2.340 1,622,000 3,750,245 2.3121 2.300 2.300 2.310 2.300 2.340 1,622,000 2.3121 -0.86%
2019-12-31 0 2.320 2.310 2.320 2.220 2.320 472,500 1,076,590 2.2785 2.320 2.310 2.320 2.220 2.320 472,500 2.2785 0.87%
2019-12-30 0 2.300 2.290 2.300 2.280 2.340 1,072,000 2,469,225 2.3034 2.300 2.290 2.300 2.280 2.340 1,072,000 2.3034 -1.71%
2019-12-27 0 2.340 2.320 2.340 2.290 2.360 1,086,000 2,515,900 2.3167 2.340 2.320 2.340 2.290 2.360 1,086,000 2.3167 1.74%
2019-12-24 0 2.300 2.290 2.300 2.270 2.420 1,624,500 3,734,300 2.2987 2.300 2.290 2.300 2.270 2.420 1,624,500 2.2987 -4.96%
2019-12-23 0 2.420 2.410 2.420 2.380 2.540 884,830 2,131,306 2.4087 2.420 2.410 2.420 2.380 2.540 884,830 2.4087 0.00%
2019-12-20 0 2.420 2.420 2.450 2.400 2.560 2,569,697 6,283,338 2.4452 2.420 2.420 2.450 2.400 2.560 2,569,697 2.4452 -5.47%
2019-12-19 0 2.560 2.550 2.560 2.500 2.600 504,000 1,288,700 2.5569 2.560 2.550 2.560 2.500 2.600 504,000 2.5569 -0.78%
2019-12-18 0 2.580 2.560 2.580 2.550 2.610 695,500 1,781,340 2.5612 2.580 2.560 2.580 2.550 2.610 695,500 2.5612 -1.15%
2019-12-17 0 2.610 2.560 2.610 2.540 2.620 964,500 2,488,110 2.5797 2.610 2.560 2.610 2.540 2.620 964,500 2.5797 0.38%
2019-12-16 0 2.600 2.580 2.600 2.540 2.620 763,000 1,969,425 2.5812 2.600 2.580 2.600 2.540 2.620 763,000 2.5812 -0.38%
2019-12-13 0 2.610 2.600 2.610 2.570 2.640 637,000 1,662,890 2.6105 2.610 2.600 2.610 2.570 2.640 637,000 2.6105 0.77%
2019-12-12 0 2.590 2.580 2.590 2.500 2.600 702,500 1,795,325 2.5556 2.590 2.580 2.590 2.500 2.600 702,500 2.5556 2.78%
2019-12-11 0 2.520 2.500 2.520 2.500 2.600 492,000 1,237,340 2.5149 2.520 2.500 2.520 2.500 2.600 492,000 2.5149 -1.95%
2019-12-10 0 2.570 2.550 2.570 2.520 2.670 730,500 1,906,145 2.6094 2.570 2.550 2.570 2.520 2.670 730,500 2.6094 -0.77%
2019-12-09 0 2.590 2.560 2.590 2.530 2.650 369,500 959,855 2.5977 2.590 2.560 2.590 2.530 2.650 369,500 2.5977 1.57%
2019-12-06 0 2.550 2.530 2.560 2.440 2.570 370,000 932,000 2.5189 2.550 2.530 2.560 2.440 2.570 370,000 2.5189 3.24%
2019-12-05 0 2.470 2.460 2.470 2.420 2.490 329,500 812,435 2.4657 2.470 2.460 2.470 2.420 2.490 329,500 2.4657 0.00%
2019-12-04 0 2.470 2.440 2.470 2.430 2.480 214,000 523,385 2.4457 2.470 2.440 2.470 2.430 2.480 214,000 2.4457 -0.80%
2019-12-03 0 2.490 2.470 2.490 2.450 2.550 709,000 1,758,385 2.4801 2.490 2.470 2.490 2.450 2.550 709,000 2.4801 0.00%
2019-12-02 0 2.490 2.340 2.490 2.450 2.610 573,500 1,435,700 2.5034 2.490 2.340 2.490 2.450 2.610 573,500 2.5034 -2.35%
2019-11-29 0 2.550 2.500 2.550 2.490 2.570 498,000 1,256,665 2.5234 2.550 2.500 2.550 2.490 2.570 498,000 2.5234 -0.78%
2019-11-28 0 2.570 2.550 2.570 2.530 2.640 496,000 1,273,770 2.5681 2.570 2.550 2.570 2.530 2.640 496,000 2.5681 -1.91%
2019-11-27 0 2.620 2.610 2.620 2.520 2.670 1,368,500 3,533,045 2.5817 2.620 2.610 2.620 2.520 2.670 1,368,500 2.5817 6.50%
2019-11-26 0 2.460 2.460 2.560 2.460 2.660 2,598,000 6,586,755 2.5353 2.460 2.460 2.560 2.460 2.660 2,598,000 2.5353 -5.38%
2019-11-25 0 2.600 2.600 2.630 2.600 2.740 870,500 2,326,215 2.6723 2.600 2.600 2.630 2.600 2.740 870,500 2.6723 -5.45%
2019-11-22 0 2.750 2.730 2.750 2.730 2.820 510,500 1,406,945 2.7560 2.750 2.730 2.750 2.730 2.820 510,500 2.7560 -2.14%
2019-11-21 0 2.810 2.750 2.810 2.740 2.810 178,000 492,040 2.7643 2.810 2.750 2.810 2.740 2.810 178,000 2.7643 1.44%
2019-11-20 0 2.770 2.760 2.780 2.690 2.800 998,000 2,738,075 2.7436 2.770 2.760 2.780 2.690 2.800 998,000 2.7436 -1.07%
2019-11-19 0 2.800 2.780 2.800 2.730 2.840 934,500 2,600,690 2.7830 2.800 2.780 2.800 2.730 2.840 934,500 2.7830 -1.06%
2019-11-18 0 2.830 2.820 2.830 2.700 2.850 540,500 1,507,430 2.7890 2.830 2.820 2.830 2.700 2.850 540,500 2.7890 0.00%
2019-11-15 0 2.830 2.790 2.840 2.800 2.880 417,500 1,182,300 2.8319 2.830 2.790 2.840 2.800 2.880 417,500 2.8319 -1.05%
2019-11-14 0 2.860 2.830 2.860 2.760 2.870 825,000 2,331,845 2.8265 2.860 2.830 2.860 2.760 2.870 825,000 2.8265 3.25%
2019-11-13 0 2.770 2.750 2.770 2.730 2.800 543,500 1,495,885 2.7523 2.770 2.750 2.770 2.730 2.800 543,500 2.7523 -1.07%
2019-11-12 0 2.800 2.770 2.800 2.700 2.830 785,000 2,170,980 2.7656 2.800 2.770 2.800 2.700 2.830 785,000 2.7656 1.45%
2019-11-11 0 2.760 2.740 2.770 2.730 2.910 1,234,500 3,482,900 2.8213 2.760 2.740 2.770 2.730 2.910 1,234,500 2.8213 -5.15%
2019-11-08 0 2.910 2.880 2.910 2.890 2.960 514,500 1,506,340 2.9278 2.910 2.880 2.910 2.890 2.960 514,500 2.9278 -1.36%
2019-11-07 0 2.950 2.930 2.950 2.900 2.970 517,000 1,524,750 2.9492 2.950 2.930 2.950 2.900 2.970 517,000 2.9492 -0.67%
2019-11-06 0 2.970 2.950 2.970 2.910 3.000 1,166,000 3,448,240 2.9573 2.970 2.950 2.970 2.910 3.000 1,166,000 2.9573 1.02%
2019-11-05 0 2.940 2.900 2.940 2.870 2.960 505,000 1,476,155 2.9231 2.940 2.900 2.940 2.870 2.960 505,000 2.9231 1.73%
2019-11-04 0 2.890 2.870 2.890 2.870 2.910 574,500 1,659,040 2.8878 2.890 2.870 2.890 2.870 2.910 574,500 2.8878 0.70%
2019-11-01 0 2.870 2.860 2.870 2.810 2.910 636,000 1,826,525 2.8719 2.870 2.860 2.870 2.810 2.910 636,000 2.8719 1.06%
2019-10-31 0 2.840 2.830 2.840 2.810 2.990 1,254,000 3,618,875 2.8859 2.840 2.830 2.840 2.810 2.990 1,254,000 2.8859 -4.70%
2019-10-30 0 2.980 2.970 2.980 2.950 3.040 2,299,500 6,865,225 2.9855 2.980 2.970 2.980 2.950 3.040 2,299,500 2.9855 -1.00%
2019-10-29 0 3.010 2.990 3.010 2.980 3.120 2,357,500 7,136,635 3.0272 3.010 2.990 3.010 2.980 3.120 2,357,500 3.0272 -1.31%
2019-10-28 0 3.050 3.020 3.050 3.030 3.480 9,088,000 29,409,580 3.2361 3.050 3.020 3.050 3.030 3.480 9,088,000 3.2361 1.67%
2019-10-25 0 3.000 2.980 3.000 2.980 3.080 423,000 1,270,385 3.0033 3.000 2.980 3.000 2.980 3.080 423,000 3.0033 -1.64%
2019-10-24 0 3.050 3.040 3.050 2.930 3.070 1,037,500 3,141,065 3.0275 3.050 3.040 3.050 2.930 3.070 1,037,500 3.0275 2.69%
2019-10-23 0 2.970 2.950 2.970 2.960 3.150 1,904,000 5,760,940 3.0257 2.970 2.950 2.970 2.960 3.150 1,904,000 3.0257 -5.11%
2019-10-22 0 3.130 3.120 3.130 3.130 3.270 2,539,500 8,141,150 3.2058 3.130 3.120 3.130 3.130 3.270 2,539,500 3.2058 -3.99%
2019-10-21 0 3.260 3.230 3.260 3.220 3.340 2,545,168 8,367,846 3.2877 3.260 3.230 3.260 3.220 3.340 2,545,168 3.2877 -2.69%
2019-10-18 0 3.350 3.340 3.350 3.280 3.360 1,963,000 6,518,485 3.3207 3.350 3.340 3.350 3.280 3.360 1,963,000 3.3207 0.90%
2019-10-17 0 3.320 3.300 3.320 3.220 3.370 3,343,000 11,026,265 3.2983 3.320 3.300 3.320 3.220 3.370 3,343,000 3.2983 -1.19%
2019-10-16 0 3.360 3.350 3.360 3.340 3.430 4,328,500 14,598,935 3.3727 3.360 3.350 3.360 3.340 3.430 4,328,500 3.3727 -1.75%
2019-10-15 0 3.420 3.370 3.420 3.340 3.440 1,527,000 5,175,185 3.3891 3.420 3.370 3.420 3.340 3.440 1,527,000 3.3891 0.59%
2019-10-14 0 3.400 3.370 3.400 3.340 3.410 2,253,000 7,615,570 3.3802 3.400 3.370 3.400 3.340 3.410 2,253,000 3.3802 0.00%
2019-10-11 0 3.400 3.370 3.400 3.330 3.430 2,840,500 9,588,665 3.3757 3.400 3.370 3.400 3.330 3.430 2,840,500 3.3757 -0.87%
2019-10-10 0 3.430 3.390 3.430 3.330 3.440 2,024,000 6,864,285 3.3914 3.430 3.390 3.430 3.330 3.440 2,024,000 3.3914 0.88%
2019-10-09 0 3.400 3.360 3.400 3.320 3.420 1,893,000 6,405,325 3.3837 3.400 3.360 3.400 3.320 3.420 1,893,000 3.3837 0.29%
2019-10-08 0 3.390 3.380 3.390 3.350 3.490 3,290,000 11,235,510 3.4150 3.390 3.380 3.390 3.350 3.490 3,290,000 3.4150 -2.87%
2019-10-04 0 3.490 3.430 3.490 3.370 3.540 1,344,000 4,654,895 3.4635 3.490 3.430 3.490 3.370 3.540 1,344,000 3.4635 1.75%
2019-10-03 0 3.430 3.410 3.430 3.260 3.430 677,500 2,272,295 3.3539 3.430 3.410 3.430 3.260 3.430 677,500 3.3539 2.08%
2019-10-02 0 3.360 3.340 3.360 3.220 3.360 729,500 2,417,505 3.3139 3.360 3.340 3.360 3.220 3.360 729,500 3.3139 1.20%
2019-09-30 0 3.320 3.280 3.320 3.110 3.320 1,549,500 5,083,275 3.2806 3.320 3.280 3.320 3.110 3.320 1,549,500 3.2806 4.73%
2019-09-27 0 3.170 3.160 3.170 3.060 3.180 1,276,000 4,005,855 3.1394 3.170 3.160 3.170 3.060 3.180 1,276,000 3.1394 2.26%
2019-09-26 0 3.100 3.100 3.110 3.060 3.160 2,100,500 6,557,585 3.1219 3.100 3.100 3.110 3.060 3.160 2,100,500 3.1219 -0.64%
2019-09-25 0 3.120 3.110 3.120 3.070 3.150 1,805,500 5,606,050 3.1050 3.120 3.110 3.120 3.070 3.150 1,805,500 3.1050 -0.95%
2019-09-24 0 3.150 3.140 3.150 3.030 3.190 2,756,500 8,605,885 3.1220 3.150 3.140 3.150 3.030 3.190 2,756,500 3.1220 1.61%
2019-09-23 0 3.100 3.090 3.100 2.910 3.120 3,889,500 11,852,840 3.0474 3.100 3.090 3.100 2.910 3.120 3,889,500 3.0474 4.38%
2019-09-20 0 2.970 2.940 2.970 2.910 2.970 1,155,225 3,394,779 2.9386 2.970 2.940 2.970 2.910 2.970 1,155,225 2.9386 0.68%
2019-09-19 0 2.950 2.920 2.950 2.870 2.980 2,582,967 7,515,690 2.9097 2.950 2.920 2.950 2.870 2.980 2,582,967 2.9097 -0.34%
2019-09-18 0 2.960 2.960 2.970 2.870 2.980 2,511,500 7,364,495 2.9323 2.960 2.960 2.970 2.870 2.980 2,511,500 2.9323 3.14%
2019-09-17 0 2.870 2.870 2.880 2.690 2.880 3,131,500 8,650,368 2.7624 2.870 2.870 2.880 2.690 2.880 3,131,500 2.7624 3.24%
2019-09-16 0 2.780 2.770 2.780 2.750 2.920 2,980,500 8,386,260 2.8137 2.780 2.770 2.780 2.750 2.920 2,980,500 2.8137 -3.14%
2019-09-13 0 2.870 2.860 2.870 2.870 3.090 1,167,500 3,417,235 2.9270 2.870 2.860 2.870 2.870 3.090 1,167,500 2.9270 -5.59%
2019-09-12 0 3.040 3.040 3.050 2.900 3.190 2,287,000 6,859,665 2.9994 3.040 3.040 3.050 2.900 3.190 2,287,000 2.9994 -5.00%
2019-09-11 0 3.200 3.180 3.200 2.600 3.200 6,636,500 19,858,910 2.9924 3.200 3.180 3.200 2.600 3.200 6,636,500 2.9924 23.55%
2019-09-10 0 2.590 2.580 2.590 2.530 2.600 2,188,000 5,621,195 2.5691 2.590 2.580 2.590 2.530 2.600 2,188,000 2.5691 1.57%
2019-09-09 0 2.550 2.540 2.560 2.540 2.580 1,447,110 3,697,215 2.5549 2.550 2.540 2.560 2.540 2.580 1,447,110 2.5549 0.39%
2019-09-06 0 2.540 2.540 2.560 2.490 2.570 2,426,500 6,176,715 2.5455 2.540 2.540 2.560 2.490 2.570 2,426,500 2.5455 2.01%
2019-09-05 0 2.490 2.480 2.490 2.440 2.510 2,522,500 6,253,215 2.4790 2.490 2.480 2.490 2.440 2.510 2,522,500 2.4790 2.05%
2019-09-04 0 2.440 2.430 2.440 2.400 2.480 2,506,500 6,151,595 2.4543 2.440 2.430 2.440 2.400 2.480 2,506,500 2.4543 0.00%
2019-09-03 0 2.440 2.420 2.440 2.410 2.470 1,741,000 4,260,225 2.4470 2.440 2.420 2.440 2.410 2.470 1,741,000 2.4470 0.41%
2019-09-02 0 2.430 2.420 2.430 2.380 2.450 1,907,000 4,622,425 2.4239 2.430 2.420 2.430 2.380 2.450 1,907,000 2.4239 2.10%
2019-08-30 0 2.380 2.370 2.380 2.340 2.410 1,855,500 4,394,755 2.3685 2.380 2.370 2.380 2.340 2.410 1,855,500 2.3685 2.59%
2019-08-29 0 2.320 2.310 2.320 2.260 2.360 2,431,000 5,597,755 2.3027 2.320 2.310 2.320 2.260 2.360 2,431,000 2.3027 3.11%
2019-08-28 0 2.250 2.250 2.260 2.240 2.280 841,500 1,896,325 2.2535 2.250 2.250 2.260 2.240 2.280 841,500 2.2535 0.45%
2019-08-27 0 2.240 2.240 2.250 2.230 2.300 1,901,000 4,291,460 2.2575 2.240 2.240 2.250 2.230 2.300 1,901,000 2.2575 -2.61%
2019-08-26 0 2.300 2.270 2.300 2.240 2.340 1,611,500 3,689,915 2.2897 2.300 2.270 2.300 2.240 2.340 1,611,500 2.2897 -1.71%
2019-08-23 0 2.340 2.310 2.340 2.280 2.360 1,763,000 4,095,995 2.3233 2.340 2.310 2.340 2.280 2.360 1,763,000 2.3233 -0.85%
2019-08-22 0 2.360 2.330 2.360 2.280 2.370 2,009,500 4,687,655 2.3327 2.360 2.330 2.360 2.280 2.370 2,009,500 2.3327 0.00%
2019-08-21 0 2.360 2.330 2.360 2.280 2.390 2,154,000 5,011,875 2.3268 2.360 2.330 2.360 2.280 2.390 2,154,000 2.3268 -0.84%
2019-08-20 0 2.380 2.370 2.380 2.300 2.390 3,559,000 8,407,545 2.3623 2.380 2.370 2.380 2.300 2.390 3,559,000 2.3623 3.03%
2019-08-19 0 2.310 2.290 2.310 2.250 2.380 3,917,000 8,994,890 2.2964 2.310 2.290 2.310 2.250 2.380 3,917,000 2.2964 2.67%
2019-08-16 0 2.250 2.220 2.250 2.180 2.260 3,600,500 8,058,445 2.2381 2.250 2.220 2.250 2.180 2.260 3,600,500 2.2381 2.74%
2019-08-15 0 2.190 2.190 2.200 2.060 2.200 3,718,500 8,030,065 2.1595 2.190 2.190 2.200 2.060 2.200 3,718,500 2.1595 3.79%
2019-08-14 0 2.110 2.100 2.110 2.110 2.260 5,357,000 11,869,085 2.2156 2.110 2.100 2.110 2.110 2.260 5,357,000 2.2156 -2.76%
2019-08-13 0 2.170 2.170 2.180 2.170 2.280 3,774,000 8,454,575 2.2402 2.170 2.170 2.180 2.170 2.280 3,774,000 2.2402 -2.69%
2019-08-12 0 2.230 2.230 2.240 2.100 2.250 4,209,500 9,232,095 2.1932 2.230 2.230 2.240 2.100 2.250 4,209,500 2.1932 4.21%
2019-08-09 0 2.140 2.140 2.150 2.050 2.160 6,096,265 12,854,126 2.1085 2.140 2.140 2.150 2.050 2.160 6,096,265 2.1085 3.88%
2019-08-08 0 2.060 2.050 2.060 2.010 2.110 4,720,000 9,640,775 2.0425 2.060 2.050 2.060 2.010 2.110 4,720,000 2.0425 -0.96%
2019-08-07 0 2.080 2.070 2.080 1.970 2.090 7,823,500 15,972,380 2.0416 2.080 2.070 2.080 1.970 2.090 7,823,500 2.0416 4.00%
2019-08-06 0 2.000 2.000 2.010 1.830 2.010 7,168,000 13,769,870 1.9210 2.000 2.000 2.010 1.830 2.010 7,168,000 1.9210 3.63%
2019-08-05 0 1.930 1.920 1.930 1.780 2.000 8,704,000 16,596,095 1.9067 1.930 1.920 1.930 1.780 2.000 8,704,000 1.9067 2.12%
2019-08-02 0 1.890 1.890 1.900 1.870 2.020 5,159,500 9,874,985 1.9139 1.890 1.890 1.900 1.870 2.020 5,159,500 1.9139 -6.90%
2019-08-01 0 2.030 2.020 2.030 1.980 2.080 5,876,000 11,905,145 2.0261 2.030 2.020 2.030 1.980 2.080 5,876,000 2.0261 1.50%
2019-07-31 0 2.000 1.990 2.000 1.990 2.110 4,557,500 9,257,685 2.0313 2.000 1.990 2.000 1.990 2.110 4,557,500 2.0313 -3.85%
2019-07-30 0 2.080 2.080 2.090 2.080 2.170 4,828,618 10,237,421 2.1202 2.080 2.080 2.090 2.080 2.170 4,828,618 2.1202 -3.26%
2019-07-29 0 2.150 2.140 2.150 2.130 2.220 4,402,843 9,476,642 2.1524 2.150 2.140 2.150 2.130 2.220 4,402,843 2.1524 -2.27%
2019-07-26 0 2.200 2.190 2.200 2.190 2.270 5,780,500 12,845,995 2.2223 2.200 2.190 2.200 2.190 2.270 5,780,500 2.2223 -1.35%
2019-07-25 0 2.230 2.230 2.240 2.230 2.360 6,829,500 15,526,950 2.2735 2.230 2.230 2.240 2.230 2.360 6,829,500 2.2735 -4.29%
2019-07-24 0 2.330 2.320 2.330 2.330 2.440 7,019,000 16,806,215 2.3944 2.330 2.320 2.330 2.330 2.440 7,019,000 2.3944 -1.69%
2019-07-23 0 2.370 2.370 2.390 2.320 2.420 3,238,500 7,684,060 2.3727 2.370 2.370 2.390 2.320 2.420 3,238,500 2.3727 -0.84%
2019-07-22 0 2.390 2.390 2.400 2.370 2.560 7,194,000 17,428,260 2.4226 2.390 2.390 2.400 2.370 2.560 7,194,000 2.4226 -6.27%
2019-07-19 0 2.550 2.550 2.570 2.260 2.590 18,479,625 45,613,221 2.4683 2.550 2.550 2.570 2.260 2.590 18,479,625 2.4683 13.33%
2019-07-18 0 2.250 2.250 2.260 2.190 2.290 5,636,000 12,591,525 2.2341 2.250 2.250 2.260 2.190 2.290 5,636,000 2.2341 0.90%
2019-07-17 0 2.230 2.220 2.230 2.230 2.300 5,487,500 12,380,880 2.2562 2.230 2.220 2.230 2.230 2.300 5,487,500 2.2562 -2.19%
2019-07-16 0 2.280 2.250 2.280 2.230 2.310 4,789,000 10,844,220 2.2644 2.280 2.250 2.280 2.230 2.310 4,789,000 2.2644 -1.30%
2019-07-15 0 2.310 2.300 2.310 2.260 2.320 6,061,500 13,845,310 2.2841 2.310 2.300 2.310 2.260 2.320 6,061,500 2.2841 3.12%
2019-07-12 0 2.240 2.230 2.240 2.220 2.320 2,436,000 5,455,975 2.2397 2.240 2.230 2.240 2.220 2.320 2,436,000 2.2397 -1.75%
2019-07-11 0 2.280 2.270 2.280 2.250 2.330 3,614,500 8,280,990 2.2910 2.280 2.270 2.280 2.250 2.330 3,614,500 2.2910 -1.30%
2019-07-10 0 2.310 2.300 2.310 2.180 2.350 7,647,500 17,287,295 2.2605 2.310 2.300 2.310 2.180 2.350 7,647,500 2.2605 1.32%
2019-07-09 0 2.280 2.260 2.280 2.240 2.340 4,870,000 11,075,430 2.2742 2.280 2.260 2.280 2.240 2.340 4,870,000 2.2742 1.79%
2019-07-08 0 2.240 2.240 2.260 2.130 2.450 15,740,000 35,538,072 2.2578 2.240 2.240 2.260 2.130 2.450 15,740,000 2.2578 -7.44%
2019-07-05 0 2.420 2.420 2.430 2.400 2.930 19,539,500 50,554,435 2.5873 2.420 2.420 2.430 2.400 2.930 19,539,500 2.5873 -16.55%
2019-07-04 0 2.900 2.870 2.900 2.850 3.070 6,024,500 17,822,307 2.9583 2.900 2.870 2.900 2.850 3.070 6,024,500 2.9583 -5.23%
2019-07-03 0 3.060 3.050 3.060 3.030 3.150 4,129,500 12,666,640 3.0674 3.060 3.050 3.060 3.030 3.150 4,129,500 3.0674 -2.24%
2019-07-02 0 3.130 3.120 3.130 3.130 3.240 4,381,955 13,950,163 3.1835 3.130 3.120 3.130 3.130 3.240 4,381,955 3.1835 -1.88%
2019-06-28 0 3.190 3.180 3.190 3.170 3.280 1,204,464 3,852,580 3.1986 3.190 3.180 3.190 3.170 3.280 1,204,464 3.1986 -1.24%
2019-06-27 0 3.230 3.190 3.230 3.170 3.260 967,000 3,099,320 3.2051 3.230 3.190 3.230 3.170 3.260 967,000 3.2051 0.62%
2019-06-26 0 3.210 3.210 3.220 3.200 3.290 1,109,000 3,573,685 3.2224 3.210 3.210 3.220 3.200 3.290 1,109,000 3.2224 -2.13%
2019-06-25 0 3.280 3.270 3.280 3.210 3.350 618,500 2,023,405 3.2715 3.280 3.270 3.280 3.210 3.350 618,500 3.2715 -1.20%
2019-06-24 0 3.320 3.310 3.320 3.270 3.380 598,000 1,985,455 3.3202 3.320 3.310 3.320 3.270 3.380 598,000 3.3202 1.22%
2019-06-21 0 3.280 3.280 3.300 3.280 3.400 1,067,964 3,538,004 3.3128 3.280 3.280 3.300 3.280 3.400 1,067,964 3.3128 -2.96%
2019-06-20 0 3.380 3.370 3.380 3.320 3.400 822,328 2,767,169 3.3650 3.380 3.370 3.380 3.320 3.400 822,328 3.3650 2.11%
2019-06-19 0 3.310 3.300 3.310 3.200 3.360 1,966,774 6,506,084 3.3080 3.310 3.300 3.310 3.200 3.360 1,966,774 3.3080 3.76%
2019-06-18 0 3.190 3.190 3.220 3.150 3.230 609,800 1,943,927 3.1878 3.190 3.190 3.220 3.150 3.230 609,800 3.1878 0.31%
2019-06-17 0 3.180 3.160 3.180 3.160 3.250 1,636,900 5,232,949 3.1969 3.180 3.160 3.180 3.160 3.250 1,636,900 3.1969 0.00%
2019-06-14 0 3.180 3.180 3.190 3.170 3.270 5,952,410 18,981,472 3.1889 3.180 3.180 3.190 3.170 3.270 5,952,410 3.1889 -2.75%
2019-06-13 0 3.270 3.260 3.270 3.240 3.380 1,490,500 4,897,080 3.2855 3.270 3.260 3.270 3.240 3.380 1,490,500 3.2855 -1.80%
2019-06-12 0 3.330 3.320 3.330 3.290 3.400 841,594 2,819,083 3.3497 3.330 3.320 3.330 3.290 3.400 841,594 3.3497 -1.77%
2019-06-11 0 3.390 3.380 3.390 3.220 3.500 2,358,634 7,937,445 3.3653 3.390 3.380 3.390 3.220 3.500 2,358,634 3.3653 5.28%
2019-06-10 0 3.220 3.210 3.220 3.210 3.260 661,059 2,139,157 3.2360 3.220 3.210 3.220 3.210 3.260 661,059 3.2360 0.94%
2019-06-06 0 3.190 3.180 3.190 3.150 3.220 1,064,500 3,370,790 3.1665 3.190 3.180 3.190 3.150 3.220 1,064,500 3.1665 0.95%
2019-06-05 0 3.160 3.150 3.160 3.150 3.210 668,724 2,126,117 3.1794 3.160 3.150 3.160 3.150 3.210 668,724 3.1794 0.96%
2019-06-04 0 3.130 3.120 3.130 3.120 3.300 1,088,556 3,467,091 3.1850 3.130 3.120 3.130 3.120 3.300 1,088,556 3.1850 -3.69%
2019-06-03 0 3.250 3.240 3.250 3.190 3.300 929,500 3,007,060 3.2351 3.250 3.240 3.250 3.190 3.300 929,500 3.2351 -0.91%
2019-05-31 0 3.280 3.270 3.280 3.230 3.370 972,222 3,186,228 3.2773 3.280 3.270 3.280 3.230 3.370 972,222 3.2773 -0.30%
2019-05-30 0 3.290 3.280 3.300 3.250 3.360 1,150,541 3,795,234 3.2987 3.290 3.280 3.300 3.250 3.360 1,150,541 3.2987 -1.20%
2019-05-29 0 3.330 3.300 3.330 3.290 3.390 787,625 2,625,398 3.3333 3.330 3.300 3.330 3.290 3.390 787,625 3.3333 0.30%
2019-05-28 0 3.320 3.290 3.320 3.110 3.340 1,895,000 6,222,935 3.2839 3.320 3.290 3.320 3.110 3.340 1,895,000 3.2839 6.07%
2019-05-27 0 3.130 3.120 3.130 3.060 3.210 1,615,500 5,034,715 3.1165 3.130 3.120 3.130 3.060 3.210 1,615,500 3.1165 -2.19%
2019-05-24 0 3.200 3.150 3.200 3.110 3.310 2,148,000 6,811,240 3.1710 3.200 3.150 3.200 3.110 3.310 2,148,000 3.1710 -2.44%
2019-05-23 0 3.280 3.260 3.280 3.210 3.280 1,950,805 6,330,770 3.2452 3.280 3.260 3.280 3.210 3.280 1,950,805 3.2452 0.61%
2019-05-22 0 3.260 3.250 3.260 3.110 3.270 3,820,535 12,305,472 3.2209 3.260 3.250 3.260 3.110 3.270 3,820,535 3.2209 4.49%
2019-05-21 0 3.120 3.120 3.130 3.020 3.190 6,547,500 20,178,245 3.0818 3.120 3.120 3.130 3.020 3.190 6,547,500 3.0818 -2.19%
2019-05-20 0 3.190 3.170 3.190 3.080 3.250 4,955,500 15,489,515 3.1257 3.190 3.170 3.190 3.080 3.250 4,955,500 3.1257 -1.54%
2019-05-17 0 3.240 3.210 3.240 3.150 3.310 3,088,000 9,912,840 3.2101 3.240 3.210 3.240 3.150 3.310 3,088,000 3.2101 -1.52%
2019-05-16 0 3.290 3.240 3.290 3.140 3.290 3,128,000 10,113,310 3.2332 3.290 3.240 3.290 3.140 3.290 3,128,000 3.2332 0.61%
2019-05-15 0 3.270 3.260 3.270 3.250 3.400 2,651,527 8,755,559 3.3021 3.270 3.260 3.270 3.250 3.400 2,651,527 3.3021 -1.80%
2019-05-14 0 3.330 3.310 3.330 3.300 3.500 3,371,835 11,422,238 3.3875 3.330 3.310 3.330 3.300 3.500 3,371,835 3.3875 -5.67%
2019-05-10 0 3.530 3.530 3.560 3.440 3.560 1,655,500 5,793,840 3.4998 3.530 3.530 3.560 3.440 3.560 1,655,500 3.4998 0.86%
2019-05-09 0 3.500 3.500 3.510 3.500 3.550 3,282,500 11,502,510 3.5042 3.500 3.500 3.510 3.500 3.550 3,282,500 3.5042 -1.13%
2019-05-08 0 3.540 3.530 3.540 3.470 3.650 2,909,000 10,335,950 3.5531 3.540 3.530 3.540 3.470 3.650 2,909,000 3.5531 -3.54%
2019-05-07 0 3.670 3.630 3.670 3.610 3.760 1,632,000 6,023,470 3.6909 3.670 3.630 3.670 3.610 3.760 1,632,000 3.6909 -0.27%
2019-05-06 0 3.680 3.660 3.680 3.630 3.860 1,912,088 7,115,006 3.7211 3.680 3.660 3.680 3.630 3.860 1,912,088 3.7211 -3.66%
2019-05-03 0 3.820 3.810 3.820 3.810 3.880 411,252 1,573,152 3.8253 3.820 3.810 3.820 3.810 3.880 411,252 3.8253 -1.29%
2019-05-02 0 3.870 3.840 3.870 3.850 3.960 568,220 2,215,896 3.8997 3.870 3.840 3.870 3.850 3.960 568,220 3.8997 -3.25%
2019-04-30 0 4.000 3.950 4.000 3.860 4.010 1,957,775 7,621,957 3.8932 4.000 3.950 4.000 3.860 4.010 1,957,775 3.8932 0.76%
2019-04-29 0 3.970 3.950 3.970 3.960 4.020 150,500 599,000 3.9801 3.970 3.950 3.970 3.960 4.020 150,500 3.9801 -0.75%
2019-04-26 0 4.000 4.000 4.020 3.940 4.000 928,400 3,698,031 3.9832 4.000 4.000 4.020 3.940 4.000 928,400 3.9832 1.01%
2019-04-25 0 3.960 3.930 3.960 3.890 4.020 1,247,351 4,932,930 3.9547 3.960 3.930 3.960 3.890 4.020 1,247,351 3.9547 -1.25%
2019-04-24 0 4.010 4.010 4.030 3.970 4.030 828,400 3,314,422 4.0010 4.010 4.010 4.030 3.970 4.030 828,400 4.0010 -0.25%
2019-04-23 0 4.020 4.000 4.020 3.990 4.110 2,279,500 9,190,530 4.0318 4.020 4.000 4.020 3.990 4.110 2,279,500 4.0318 -2.66%
2019-04-18 0 4.130 4.110 4.130 4.080 4.150 500,252 2,060,685 4.1193 4.130 4.110 4.130 4.080 4.150 500,252 4.1193 0.00%
2019-04-17 0 4.130 4.120 4.130 4.070 4.170 1,488,120 6,117,138 4.1106 4.130 4.120 4.130 4.070 4.170 1,488,120 4.1106 -0.24%
2019-04-16 0 4.140 4.120 4.140 4.120 4.330 1,847,062 7,718,116 4.1786 4.140 4.120 4.140 4.120 4.330 1,847,062 4.1786 -3.50%
2019-04-15 0 4.290 4.280 4.290 4.280 4.400 1,047,000 4,540,120 4.3363 4.290 4.280 4.290 4.280 4.400 1,047,000 4.3363 -1.61%
2019-04-12 0 4.360 4.340 4.360 4.300 4.380 728,000 3,151,640 4.3292 4.360 4.340 4.360 4.300 4.380 728,000 4.3292 0.69%
2019-04-11 0 4.330 4.310 4.330 4.300 4.420 935,032 4,059,331 4.3414 4.330 4.310 4.330 4.300 4.420 935,032 4.3414 -0.46%
2019-04-10 0 4.350 4.350 4.360 4.350 4.450 736,500 3,219,620 4.3715 4.350 4.350 4.360 4.350 4.450 736,500 4.3715 -2.03%
2019-04-09 0 4.440 4.430 4.440 4.330 4.490 1,800,300 7,947,663 4.4146 4.440 4.430 4.440 4.330 4.490 1,800,300 4.4146 2.07%
2019-04-08 0 4.350 4.320 4.350 4.280 4.480 1,649,000 7,217,850 4.3771 4.350 4.320 4.350 4.280 4.480 1,649,000 4.3771 -0.68%
2019-04-04 0 4.380 4.370 4.380 4.300 4.390 2,080,563 9,024,155 4.3374 4.380 4.370 4.380 4.300 4.390 2,080,563 4.3374 1.39%
2019-04-03 0 4.320 4.320 4.330 4.250 4.370 2,700,118 11,656,955 4.3172 4.320 4.320 4.330 4.250 4.370 2,700,118 4.3172 1.65%
2019-04-02 0 4.250 4.240 4.250 4.190 4.300 2,534,412 10,767,726 4.2486 4.250 4.240 4.250 4.190 4.300 2,534,412 4.2486 0.47%
2019-04-01 0 4.230 4.220 4.230 4.160 4.300 2,056,500 8,680,105 4.2208 4.230 4.220 4.230 4.160 4.300 2,056,500 4.2208 -0.24%
2019-03-29 0 4.240 4.230 4.240 4.200 4.290 1,478,626 6,253,245 4.2291 4.240 4.230 4.240 4.200 4.290 1,478,626 4.2291 1.44%
2019-03-28 0 4.180 4.180 4.200 4.160 4.250 2,205,507 9,260,214 4.1987 4.180 4.180 4.200 4.160 4.250 2,205,507 4.1987 -1.18%
2019-03-27 0 4.230 4.230 4.240 4.180 4.290 6,161,000 26,094,810 4.2355 4.230 4.230 4.240 4.180 4.290 6,161,000 4.2355 -6.62%
2019-03-26 0 4.530 4.530 4.560 4.390 4.590 2,662,155 12,014,035 4.5129 4.530 4.530 4.560 4.390 4.590 2,662,155 4.5129 2.49%
2019-03-25 0 4.420 4.380 4.420 4.320 4.430 1,618,000 7,090,875 4.3825 4.420 4.380 4.420 4.320 4.430 1,618,000 4.3825 0.00%
2019-03-22 0 4.420 4.400 4.420 4.320 4.450 1,636,500 7,196,135 4.3973 4.420 4.400 4.420 4.320 4.450 1,636,500 4.3973 1.14%
2019-03-21 0 4.370 4.350 4.370 4.340 4.410 1,341,400 5,856,543 4.3660 4.370 4.350 4.370 4.340 4.410 1,341,400 4.3660 0.00%
2019-03-20 0 4.370 4.350 4.370 4.340 4.430 2,494,000 10,928,595 4.3820 4.370 4.350 4.370 4.340 4.430 2,494,000 4.3820 -1.35%
2019-03-19 0 4.430 4.410 4.430 4.380 4.450 1,551,669 6,836,765 4.4061 4.430 4.410 4.430 4.380 4.450 1,551,669 4.4061 0.00%
2019-03-18 0 4.430 4.420 4.430 4.420 4.510 2,195,000 9,783,525 4.4572 4.430 4.420 4.430 4.420 4.510 2,195,000 4.4572 -0.45%
2019-03-15 0 4.450 4.440 4.450 4.430 4.510 1,773,576 7,929,159 4.4707 4.450 4.440 4.450 4.430 4.510 1,773,576 4.4707 0.68%
2019-03-14 0 4.420 4.410 4.420 4.350 4.540 2,168,448 9,661,034 4.4553 4.420 4.410 4.420 4.350 4.540 2,168,448 4.4553 0.68%
2019-03-13 0 4.390 4.380 4.390 4.380 4.610 3,844,838 17,093,238 4.4458 4.390 4.380 4.390 4.380 4.610 3,844,838 4.4458 -4.36%
2019-03-12 0 4.590 4.590 4.600 4.570 4.690 2,721,633 12,569,879 4.6185 4.590 4.590 4.600 4.570 4.690 2,721,633 4.6185 0.00%
2019-03-11 0 4.590 4.580 4.590 4.550 4.650 2,466,500 11,307,185 4.5843 4.590 4.580 4.590 4.550 4.650 2,466,500 4.5843 0.22%
2019-03-08 0 4.580 4.580 4.590 4.570 4.850 4,746,708 22,578,777 4.7567 4.580 4.580 4.590 4.570 4.850 4,746,708 4.7567 -4.98%
2019-03-07 0 4.820 4.820 4.830 4.800 4.880 5,224,575 25,205,553 4.8244 4.820 4.820 4.830 4.800 4.880 5,224,575 4.8244 0.00%
2019-03-06 0 4.820 4.810 4.820 4.770 4.910 3,860,925 18,619,138 4.8225 4.820 4.810 4.820 4.770 4.910 3,860,925 4.8225 -0.21%
2019-03-05 0 4.830 4.810 4.830 4.800 4.970 2,608,310 12,627,353 4.8412 4.830 4.810 4.830 4.800 4.970 2,608,310 4.8412 -1.43%
2019-03-04 0 4.900 4.880 4.900 4.790 5.020 3,771,500 18,548,755 4.9181 4.900 4.880 4.900 4.790 5.020 3,771,500 4.9181 1.24%
2019-03-01 0 4.840 4.820 4.840 4.750 4.870 2,196,319 10,598,123 4.8254 4.840 4.820 4.840 4.750 4.870 2,196,319 4.8254 1.04%
2019-02-28 0 4.790 4.780 4.790 4.750 4.940 2,142,553 10,352,959 4.8321 4.790 4.780 4.790 4.750 4.940 2,142,553 4.8321 -1.44%
2019-02-27 0 4.860 4.860 4.880 4.860 5.080 1,861,880 9,264,697 4.9760 4.860 4.860 4.880 4.860 5.080 1,861,880 4.9760 -3.57%
2019-02-26 0 5.040 5.020 5.040 5.000 5.250 5,411,000 27,630,190 5.1063 5.040 5.020 5.040 5.000 5.250 5,411,000 5.1063 -2.51%
2019-02-25 0 5.170 5.160 5.170 4.930 5.230 8,720,059 44,514,017 5.1048 5.170 5.160 5.170 4.930 5.230 8,720,059 5.1048 4.23%
2019-02-22 0 4.960 4.960 4.970 4.800 4.990 4,240,000 20,871,185 4.9224 4.960 4.960 4.970 4.800 4.990 4,240,000 4.9224 2.48%
2019-02-21 0 4.840 4.820 4.840 4.790 4.850 2,519,229 12,146,448 4.8215 4.840 4.820 4.840 4.790 4.850 2,519,229 4.8215 0.41%
2019-02-20 0 4.820 4.810 4.820 4.710 4.870 2,636,500 12,652,685 4.7990 4.820 4.810 4.820 4.710 4.870 2,636,500 4.7990 2.34%
2019-02-19 0 4.710 4.710 4.730 4.700 4.860 2,945,816 13,968,278 4.7417 4.710 4.710 4.730 4.700 4.860 2,945,816 4.7417 -1.88%
2019-02-18 0 4.800 4.800 4.820 4.780 4.960 4,461,500 21,609,070 4.8435 4.800 4.800 4.820 4.780 4.960 4,461,500 4.8435 -0.62%
2019-02-15 0 4.830 4.820 4.830 4.830 5.050 2,581,015 12,616,418 4.8882 4.830 4.820 4.830 4.830 5.050 2,581,015 4.8882 -4.73%
2019-02-14 0 5.070 5.060 5.070 4.900 5.090 4,263,304 21,340,422 5.0056 5.070 5.060 5.070 4.900 5.090 4,263,304 5.0056 1.60%
2019-02-13 0 4.990 4.980 4.990 4.730 4.990 9,560,544 46,540,892 4.8680 4.990 4.980 4.990 4.730 4.990 9,560,544 4.8680 7.08%
2019-02-12 0 4.660 4.660 4.690 4.620 4.700 2,237,602 10,438,209 4.6649 4.660 4.660 4.690 4.620 4.700 2,237,602 4.6649 0.43%
2019-02-11 0 4.640 4.630 4.640 4.610 4.720 2,513,000 11,705,220 4.6579 4.640 4.630 4.640 4.610 4.720 2,513,000 4.6579 -1.49%
2019-02-08 0 4.710 4.710 4.720 4.520 4.720 1,988,586 9,291,160 4.6722 4.710 4.710 4.720 4.520 4.720 1,988,586 4.6722 0.43%
2019-02-04 0 4.690 4.640 4.690 4.580 4.710 208,500 966,635 4.6361 4.690 4.640 4.690 4.580 4.710 208,500 4.6361 1.08%
2019-02-01 0 4.640 4.630 4.640 4.500 4.700 956,434 4,414,380 4.6155 4.640 4.630 4.640 4.500 4.700 956,434 4.6155 1.09%
2019-01-31 0 4.590 4.590 4.610 4.580 4.730 823,095 3,830,668 4.6540 4.590 4.590 4.610 4.580 4.730 823,095 4.6540 -3.16%
2019-01-30 0 4.740 4.720 4.740 4.690 4.770 2,159,000 10,205,225 4.7268 4.740 4.720 4.740 4.690 4.770 2,159,000 4.7268 0.85%
2019-01-29 0 4.700 4.670 4.700 4.640 4.730 1,398,000 6,566,915 4.6974 4.700 4.670 4.700 4.640 4.730 1,398,000 4.6974 0.00%
2019-01-28 0 4.700 4.680 4.700 4.640 4.730 892,500 4,179,820 4.6833 4.700 4.680 4.700 4.640 4.730 892,500 4.6833 0.64%
2019-01-25 0 4.670 4.650 4.670 4.480 4.730 5,493,007 25,415,737 4.6269 4.670 4.650 4.670 4.480 4.730 5,493,007 4.6269 4.71%
2019-01-24 0 4.460 4.460 4.480 4.420 4.530 3,156,500 14,077,425 4.4598 4.460 4.460 4.480 4.420 4.530 3,156,500 4.4598 -0.89%
2019-01-23 0 4.500 4.480 4.500 4.410 4.610 1,675,229 7,582,891 4.5265 4.500 4.480 4.500 4.410 4.610 1,675,229 4.5265 0.00%
2019-01-22 0 4.500 4.480 4.500 4.440 4.570 1,472,500 6,642,855 4.5113 4.500 4.480 4.500 4.440 4.570 1,472,500 4.5113 1.35%
2019-01-21 0 4.440 4.430 4.440 4.430 4.740 3,127,000 14,315,065 4.5779 4.440 4.430 4.440 4.430 4.740 3,127,000 4.5779 -1.33%
2019-01-18 0 4.500 4.490 4.500 4.390 4.500 1,312,500 5,822,385 4.4361 4.500 4.490 4.500 4.390 4.500 1,312,500 4.4361 2.97%
2019-01-17 0 4.370 4.330 4.370 4.320 4.450 472,210 2,071,080 4.3859 4.370 4.330 4.370 4.320 4.450 472,210 4.3859 -0.46%
2019-01-16 0 4.390 4.350 4.390 4.350 4.430 248,500 1,092,390 4.3959 4.390 4.350 4.390 4.350 4.430 248,500 4.3959 -0.23%
2019-01-15 0 4.400 4.360 4.400 4.300 4.400 549,984 2,394,225 4.3533 4.400 4.360 4.400 4.300 4.400 549,984 4.3533 0.92%
2019-01-14 0 4.360 4.350 4.370 4.320 4.410 326,000 1,425,545 4.3728 4.360 4.350 4.370 4.320 4.410 326,000 4.3728 -1.58%
2019-01-11 0 4.430 4.420 4.430 4.310 4.490 780,508 3,438,299 4.4052 4.430 4.420 4.430 4.310 4.490 780,508 4.4052 -0.45%
2019-01-10 0 4.450 4.440 4.450 4.290 4.470 1,284,500 5,657,307 4.4043 4.450 4.440 4.450 4.290 4.470 1,284,500 4.4043 3.73%
2019-01-09 0 4.290 4.270 4.290 4.240 4.310 1,387,500 5,950,695 4.2888 4.290 4.270 4.290 4.240 4.310 1,387,500 4.2888 2.39%
2019-01-08 0 4.190 4.180 4.190 4.170 4.210 549,500 2,303,970 4.1928 4.190 4.180 4.190 4.170 4.210 549,500 4.1928 0.48%
2019-01-07 0 4.170 4.160 4.170 4.130 4.300 2,284,017 9,514,601 4.1657 4.170 4.160 4.170 4.130 4.300 2,284,017 4.1657 -0.24%
2019-01-04 0 4.180 4.150 4.180 4.020 4.180 713,259 2,927,127 4.1039 4.180 4.150 4.180 4.020 4.180 713,259 4.1039 1.21%
2019-01-03 0 4.130 4.130 4.140 4.110 4.280 625,000 2,621,430 4.1943 4.130 4.130 4.140 4.110 4.280 625,000 4.1943 -2.82%
2019-01-02 0 4.250 4.250 4.260 4.230 4.460 1,277,500 5,536,090 4.3335 4.250 4.250 4.260 4.230 4.460 1,277,500 4.3335 -6.18%
2018-12-31 0 4.530 4.510 4.530 4.100 4.530 1,388,265 6,047,591 4.3562 4.530 4.510 4.530 4.100 4.530 1,388,265 4.3562 11.58%
2018-12-28 0 4.060 4.050 4.060 3.860 4.110 1,640,724 6,617,271 4.0331 4.060 4.050 4.060 3.860 4.110 1,640,724 4.0331 3.57%
2018-12-27 0 3.920 3.920 3.950 3.900 4.370 2,698,184 10,967,971 4.0649 3.920 3.920 3.950 3.900 4.370 2,698,184 4.0649 -3.45%
2018-12-24 0 4.060 4.010 4.060 3.980 4.130 1,375,622 5,556,047 4.0389 4.060 4.010 4.060 3.980 4.130 1,375,622 4.0389 1.50%
2018-12-21 0 4.000 4.000 4.040 4.000 4.130 2,705,321 10,924,213 4.0380 4.000 4.000 4.040 4.000 4.130 2,705,321 4.0380 -1.23%
2018-12-20 0 4.050 4.050 4.070 4.020 4.270 2,771,500 11,363,705 4.1002 4.050 4.050 4.070 4.020 4.270 2,771,500 4.1002 -5.15%
2018-12-19 0 4.270 4.260 4.270 4.190 4.270 666,594 2,823,210 4.2353 4.270 4.260 4.270 4.190 4.270 666,594 4.2353 0.23%
2018-12-18 0 4.260 4.200 4.260 4.190 4.320 1,442,500 6,106,385 4.2332 4.260 4.200 4.260 4.190 4.320 1,442,500 4.2332 -0.93%
2018-12-17 0 4.300 4.280 4.300 4.100 4.320 1,333,612 5,658,572 4.2430 4.300 4.280 4.300 4.100 4.320 1,333,612 4.2430 2.38%
2018-12-14 0 4.200 4.160 4.200 4.080 4.320 2,494,500 10,404,140 4.1708 4.200 4.160 4.200 4.080 4.320 2,494,500 4.1708 -3.45%
2018-12-13 0 4.350 4.300 4.350 4.120 4.360 1,341,500 5,683,165 4.2364 4.350 4.300 4.350 4.120 4.360 1,341,500 4.2364 4.57%
2018-12-12 0 4.160 4.160 4.180 4.160 4.340 1,687,000 7,148,680 4.2375 4.160 4.160 4.180 4.160 4.340 1,687,000 4.2375 -2.58%
2018-12-11 0 4.270 4.250 4.270 4.230 4.300 1,156,034 4,926,818 4.2618 4.270 4.250 4.270 4.230 4.300 1,156,034 4.2618 0.47%
2018-12-10 0 4.250 4.250 4.270 4.220 4.360 1,734,000 7,415,955 4.2768 4.250 4.250 4.270 4.220 4.360 1,734,000 4.2768 -2.97%
2018-12-07 0 4.380 4.350 4.380 4.320 4.610 3,792,120 16,579,579 4.3721 4.380 4.350 4.380 4.320 4.610 3,792,120 4.3721 -3.31%
2018-12-06 0 4.530 4.520 4.530 4.500 4.650 1,059,129 4,796,608 4.5288 4.530 4.520 4.530 4.500 4.650 1,059,129 4.5288 -1.52%
2018-12-05 0 4.600 4.560 4.600 4.550 4.740 1,528,175 7,084,599 4.6360 4.600 4.560 4.600 4.550 4.740 1,528,175 4.6360 -2.95%
2018-12-04 0 4.740 4.730 4.740 4.700 4.860 1,269,472 6,036,537 4.7552 4.740 4.730 4.740 4.700 4.860 1,269,472 4.7552 -1.66%
2018-12-03 0 4.820 4.810 4.820 4.730 4.900 1,682,554 8,089,529 4.8079 4.820 4.810 4.820 4.730 4.900 1,682,554 4.8079 0.42%
2018-11-30 0 4.800 4.720 4.800 4.690 4.800 509,206 2,418,578 4.7497 4.800 4.720 4.800 4.690 4.800 509,206 4.7497 0.42%
2018-11-29 0 4.780 4.770 4.790 4.710 4.780 825,066 3,921,310 4.7527 4.780 4.770 4.790 4.710 4.780 825,066 4.7527 1.70%
2018-11-28 0 4.700 4.690 4.700 4.540 4.710 1,358,469 6,297,368 4.6356 4.700 4.690 4.700 4.540 4.710 1,358,469 4.6356 2.84%
2018-11-27 0 4.570 4.560 4.570 4.500 4.590 1,118,500 5,078,680 4.5406 4.570 4.560 4.570 4.500 4.590 1,118,500 4.5406 -0.22%
2018-11-26 0 4.580 4.580 4.590 4.520 4.630 906,500 4,146,370 4.5740 4.580 4.580 4.590 4.520 4.630 906,500 4.5740 -0.43%
2018-11-23 0 4.600 4.600 4.620 4.590 4.900 1,504,500 7,039,485 4.6790 4.600 4.600 4.620 4.590 4.900 1,504,500 4.6790 -5.15%
2018-11-22 0 4.850 4.850 4.860 4.770 4.890 1,112,957 5,396,616 4.8489 4.850 4.850 4.860 4.770 4.890 1,112,957 4.8489 1.68%
2018-11-21 0 4.770 4.770 4.800 4.720 4.840 692,188 3,315,193 4.7894 4.770 4.770 4.800 4.720 4.840 692,188 4.7894 -0.21%
2018-11-20 0 4.780 4.770 4.780 4.760 4.980 1,222,073 5,868,879 4.8024 4.780 4.770 4.780 4.760 4.980 1,222,073 4.8024 -3.82%
2018-11-19 0 4.970 4.960 4.970 4.850 4.980 969,672 4,773,242 4.9225 4.970 4.960 4.970 4.850 4.980 969,672 4.9225 1.22%
2018-11-16 0 4.910 4.900 4.910 4.790 4.910 1,238,605 5,998,186 4.8427 4.910 4.900 4.910 4.790 4.910 1,238,605 4.8427 1.45%
2018-11-15 0 4.840 4.830 4.840 4.760 4.870 1,124,559 5,416,456 4.8165 4.840 4.830 4.840 4.760 4.870 1,124,559 4.8165 -0.21%
2018-11-14 0 4.850 4.840 4.850 4.800 4.910 564,500 2,741,580 4.8567 4.850 4.840 4.850 4.800 4.910 564,500 4.8567 -0.41%
2018-11-13 0 4.870 4.860 4.870 4.720 4.870 867,144 4,169,044 4.8078 4.870 4.860 4.870 4.720 4.870 867,144 4.8078 0.83%
2018-11-12 0 4.830 4.830 4.840 4.830 4.900 685,000 3,331,325 4.8632 4.830 4.830 4.840 4.830 4.900 685,000 4.8632 -1.02%
2018-11-09 0 4.880 4.870 4.880 4.860 4.990 1,171,500 5,733,775 4.8944 4.880 4.870 4.880 4.860 4.990 1,171,500 4.8944 -1.81%
2018-11-08 0 4.970 4.970 4.990 4.960 5.150 1,210,000 6,102,335 5.0433 4.970 4.970 4.990 4.960 5.150 1,210,000 5.0433 -1.97%
2018-11-07 0 5.070 5.060 5.070 5.000 5.120 831,000 4,210,170 5.0664 5.070 5.060 5.070 5.000 5.120 831,000 5.0664 -0.78%
2018-11-06 0 5.110 5.100 5.110 5.050 5.170 905,000 4,620,580 5.1056 5.110 5.100 5.110 5.050 5.170 905,000 5.1056 -0.97%
2018-11-05 0 5.160 5.150 5.160 5.080 5.250 944,144 4,854,013 5.1412 5.160 5.150 5.160 5.080 5.250 944,144 5.1412 -2.64%
2018-11-02 0 5.300 5.280 5.300 5.240 5.410 3,074,900 16,366,414 5.3226 5.300 5.280 5.300 5.240 5.410 3,074,900 5.3226 1.73%
2018-11-01 0 5.210 5.200 5.210 5.090 5.230 1,213,975 6,283,845 5.1763 5.210 5.200 5.210 5.090 5.230 1,213,975 5.1763 2.36%
2018-10-31 0 5.090 5.080 5.090 4.980 5.100 1,920,000 9,728,260 5.0668 5.090 5.080 5.090 4.980 5.100 1,920,000 5.0668 2.83%
2018-10-30 0 4.950 4.940 4.950 4.850 5.000 2,793,000 13,712,645 4.9096 4.950 4.940 4.950 4.850 5.000 2,793,000 4.9096 0.00%
2018-10-29 0 4.950 4.940 4.950 4.850 5.100 1,049,500 5,184,395 4.9399 4.950 4.940 4.950 4.850 5.100 1,049,500 4.9399 -1.98%
2018-10-26 0 5.050 5.040 5.050 5.000 5.100 1,038,000 5,243,225 5.0513 5.050 5.040 5.050 5.000 5.100 1,038,000 5.0513 -0.39%
2018-10-25 0 5.070 5.060 5.070 4.990 5.120 2,824,500 14,219,005 5.0342 5.070 5.060 5.070 4.990 5.120 2,824,500 5.0342 -0.98%
2018-10-24 0 5.120 5.110 5.120 5.040 5.140 1,509,000 7,694,180 5.0989 5.120 5.110 5.120 5.040 5.140 1,509,000 5.0989 1.59%
2018-10-23 0 5.040 5.030 5.040 4.960 5.220 1,100,000 5,549,760 5.0452 5.040 5.030 5.040 4.960 5.220 1,100,000 5.0452 -3.45%
2018-10-22 0 5.220 5.180 5.220 4.960 5.230 2,811,000 14,527,995 5.1683 5.220 5.180 5.220 4.960 5.230 2,811,000 5.1683 4.40%
2018-10-19 0 5.000 4.950 5.000 4.600 5.000 2,961,264 14,365,681 4.8512 5.000 4.950 5.000 4.600 5.000 2,961,264 4.8512 7.99%
2018-10-18 0 4.630 4.620 4.630 4.550 4.660 2,112,630 9,716,469 4.5992 4.630 4.620 4.630 4.550 4.660 2,112,630 4.5992 0.22%
2018-10-16 0 4.620 4.590 4.620 4.550 4.650 2,052,235 9,434,628 4.5972 4.620 4.590 4.620 4.550 4.650 2,052,235 4.5972 2.44%
2018-10-15 0 4.510 4.500 4.510 4.480 4.650 1,629,198 7,414,418 4.5510 4.510 4.500 4.510 4.480 4.650 1,629,198 4.5510 -0.44%
2018-10-12 0 4.530 4.530 4.540 4.410 4.640 3,126,500 14,020,905 4.4845 4.530 4.530 4.540 4.410 4.640 3,126,500 4.4845 0.67%
2018-10-11 0 4.500 4.500 4.540 4.480 5.000 3,749,500 17,402,125 4.6412 4.500 4.500 4.540 4.480 5.000 3,749,500 4.6412 -10.89%
2018-10-10 0 5.050 5.040 5.050 5.010 5.170 1,303,500 6,622,720 5.0807 5.050 5.040 5.050 5.010 5.170 1,303,500 5.0807 -0.39%
2018-10-09 0 5.070 5.050 5.070 5.040 5.240 3,922,500 20,024,360 5.1050 5.070 5.050 5.070 5.040 5.240 3,922,500 5.1050 -2.31%
2018-10-08 0 5.190 5.190 5.200 5.100 5.260 2,841,000 14,708,120 5.1771 5.190 5.190 5.200 5.100 5.260 2,841,000 5.1771 -1.70%
2018-10-05 0 5.280 5.250 5.280 5.200 5.420 1,507,000 7,985,080 5.2987 5.280 5.250 5.280 5.200 5.420 1,507,000 5.2987 -2.40%
2018-10-04 0 5.410 5.400 5.410 5.330 5.480 445,000 2,400,270 5.3939 5.410 5.400 5.410 5.330 5.480 445,000 5.3939 -0.92%
2018-10-03 0 5.460 5.450 5.460 5.400 5.480 495,500 2,701,425 5.4519 5.460 5.450 5.460 5.400 5.480 495,500 5.4519 1.11%
2018-10-02 0 5.400 5.380 5.400 5.340 5.520 702,500 3,792,495 5.3986 5.400 5.380 5.400 5.340 5.520 702,500 5.3986 -0.92%
2018-09-28 0 5.450 5.450 5.500 5.450 5.530 1,427,500 7,817,725 5.4765 5.450 5.450 5.500 5.450 5.530 1,427,500 5.4765 -0.73%
2018-09-27 0 5.490 5.480 5.490 5.400 5.620 999,500 5,498,215 5.5010 5.490 5.480 5.490 5.400 5.620 999,500 5.5010 0.00%
2018-09-26 0 5.490 5.480 5.490 5.450 5.540 2,901,500 15,928,480 5.4897 5.490 5.480 5.490 5.450 5.540 2,901,500 5.4897 -0.18%
2018-09-24 0 5.500 5.490 5.500 5.460 5.560 1,404,000 7,718,780 5.4977 5.500 5.490 5.500 5.460 5.560 1,404,000 5.4977 -0.90%
2018-09-21 0 5.550 5.480 5.550 5.420 5.550 3,144,809 17,347,063 5.5161 5.550 5.480 5.550 5.420 5.550 3,144,809 5.5161 1.83%
2018-09-20 0 5.450 5.440 5.450 5.400 5.500 1,055,500 5,767,740 5.4645 5.450 5.440 5.450 5.400 5.500 1,055,500 5.4645 0.00%
2018-09-19 0 5.450 5.440 5.450 5.280 5.540 2,774,000 15,025,010 5.4164 5.450 5.440 5.450 5.280 5.540 2,774,000 5.4164 2.25%
2018-09-18 0 5.330 5.310 5.330 5.280 5.430 1,918,500 10,226,070 5.3302 5.330 5.310 5.330 5.280 5.430 1,918,500 5.3302 -1.30%
2018-09-17 0 5.400 5.370 5.400 5.340 5.460 1,212,000 6,537,505 5.3940 5.400 5.370 5.400 5.340 5.460 1,212,000 5.3940 -0.74%
2018-09-14 0 5.440 5.410 5.440 5.370 5.520 2,439,500 13,296,640 5.4506 5.440 5.410 5.440 5.370 5.520 2,439,500 5.4506 0.74%
2018-09-13 0 5.400 5.380 5.400 5.340 5.480 3,289,500 17,781,765 5.4056 5.400 5.380 5.400 5.340 5.480 3,289,500 5.4056 2.27%
2018-09-12 0 5.280 5.270 5.280 5.220 5.640 3,089,500 16,552,230 5.3576 5.280 5.270 5.280 5.220 5.640 3,089,500 5.3576 -5.71%
2018-09-11 0 5.600 5.580 5.600 5.480 5.690 1,952,500 10,912,640 5.5891 5.600 5.580 5.600 5.480 5.690 1,952,500 5.5891 0.00%
2018-09-10 0 5.600 5.590 5.600 5.450 5.720 1,829,000 10,207,605 5.5810 5.600 5.590 5.600 5.450 5.720 1,829,000 5.5810 -0.71%
2018-09-07 0 5.640 5.620 5.640 5.480 5.750 3,924,724 21,987,218 5.6022 5.640 5.620 5.640 5.480 5.750 3,924,724 5.6022 3.68%
2018-09-06 0 5.440 5.430 5.440 5.400 5.770 4,174,000 23,359,140 5.5963 5.440 5.430 5.440 5.400 5.770 4,174,000 5.5963 -4.90%
2018-09-05 0 5.720 5.710 5.720 5.550 5.830 4,360,049 24,978,913 5.7290 5.720 5.710 5.720 5.550 5.830 4,360,049 5.7290 1.78%
2018-09-04 0 5.620 5.600 5.620 5.530 5.640 2,790,000 15,611,890 5.5957 5.620 5.600 5.620 5.530 5.640 2,790,000 5.5957 1.81%
2018-09-03 0 5.520 5.500 5.520 5.420 5.580 1,458,501 8,034,100 5.5085 5.520 5.500 5.520 5.420 5.580 1,458,501 5.5085 0.18%
2018-08-31 0 5.510 5.490 5.510 5.290 5.570 4,827,222 26,494,303 5.4885 5.510 5.490 5.510 5.290 5.570 4,827,222 5.4885 1.66%
2018-08-30 0 5.420 5.410 5.420 5.380 5.530 2,018,612 10,970,652 5.4348 5.420 5.410 5.420 5.380 5.530 2,018,612 5.4348 -1.28%
2018-08-29 0 5.490 5.490 5.500 5.480 5.590 2,899,000 16,010,120 5.5226 5.490 5.490 5.500 5.480 5.590 2,899,000 5.5226 -1.26%
2018-08-28 0 5.560 5.550 5.560 5.340 5.560 5,738,500 31,331,117 5.4598 5.560 5.550 5.560 5.340 5.560 5,738,500 5.4598 3.35%
2018-08-27 0 5.380 5.350 5.380 5.100 5.460 6,447,692 34,277,941 5.3163 5.380 5.350 5.380 5.100 5.460 6,447,692 5.3163 1.70%
2018-08-24 0 5.290 5.280 5.290 5.070 5.290 3,134,024 16,253,769 5.1862 5.290 5.280 5.290 5.070 5.290 3,134,024 5.1862 3.52%
2018-08-23 0 5.110 5.080 5.110 5.050 5.200 2,201,000 11,278,720 5.1244 5.110 5.080 5.110 5.050 5.200 2,201,000 5.1244 -0.20%
2018-08-22 0 5.120 5.090 5.120 5.030 5.150 1,650,900 8,380,993 5.0766 5.120 5.090 5.120 5.030 5.150 1,650,900 5.0766 0.39%
2018-08-21 0 5.100 5.090 5.100 4.840 5.100 4,580,000 22,947,665 5.0104 5.100 5.090 5.100 4.840 5.100 4,580,000 5.0104 5.15%
2018-08-20 0 4.850 4.830 4.850 4.760 4.850 1,668,500 8,025,320 4.8099 4.850 4.830 4.850 4.760 4.850 1,668,500 4.8099 1.04%
2018-08-17 0 4.800 4.790 4.800 4.700 4.860 1,929,000 9,230,335 4.7850 4.800 4.790 4.800 4.700 4.860 1,929,000 4.7850 1.27%
2018-08-16 0 4.740 4.730 4.740 4.640 4.780 1,678,000 7,926,595 4.7238 4.740 4.730 4.740 4.640 4.780 1,678,000 4.7238 0.85%
2018-08-15 0 4.700 4.690 4.700 4.680 4.820 2,599,500 12,361,145 4.7552 4.700 4.690 4.700 4.680 4.820 2,599,500 4.7552 -1.05%
2018-08-14 0 4.750 4.720 4.750 4.650 4.800 1,762,500 8,316,550 4.7186 4.750 4.720 4.750 4.650 4.800 1,762,500 4.7186 0.64%
2018-08-13 0 4.720 4.680 4.720 4.600 4.770 2,133,000 9,978,145 4.6780 4.720 4.680 4.720 4.600 4.770 2,133,000 4.6780 -0.63%
2018-08-10 0 4.750 4.710 4.750 4.660 4.820 2,977,000 14,134,365 4.7479 4.750 4.710 4.750 4.660 4.820 2,977,000 4.7479 0.21%
2018-08-09 0 4.740 4.730 4.740 4.660 4.770 2,789,500 13,150,920 4.7144 4.740 4.730 4.740 4.660 4.770 2,789,500 4.7144 0.85%
2018-08-08 0 4.700 4.670 4.700 4.540 4.770 3,837,500 18,019,985 4.6958 4.700 4.670 4.700 4.540 4.770 3,837,500 4.6958 3.30%
2018-08-07 0 4.550 4.500 4.550 4.440 4.590 2,644,500 11,970,360 4.5265 4.550 4.500 4.550 4.440 4.590 2,644,500 4.5265 0.66%
2018-08-06 0 4.520 4.510 4.520 4.340 4.650 4,147,710 18,670,408 4.5014 4.520 4.510 4.520 4.340 4.650 4,147,710 4.5014 5.12%
2018-08-03 0 4.300 4.290 4.300 4.220 4.340 1,966,650 8,431,213 4.2871 4.300 4.290 4.300 4.220 4.340 1,966,650 4.2871 -0.69%
2018-08-02 0 4.330 4.280 4.330 4.250 4.400 1,444,000 6,215,305 4.3042 4.330 4.280 4.330 4.250 4.400 1,444,000 4.3042 -1.37%
2018-08-01 0 4.390 4.340 4.390 4.330 4.450 1,215,000 5,307,740 4.3685 4.390 4.340 4.390 4.330 4.450 1,215,000 4.3685 -0.23%
2018-07-31 0 4.400 4.370 4.400 4.320 4.420 1,139,000 4,982,115 4.3741 4.400 4.370 4.400 4.320 4.420 1,139,000 4.3741 -1.12%
2018-07-30 0 4.450 4.440 4.450 4.430 4.500 1,044,500 4,660,715 4.4621 4.450 4.440 4.450 4.430 4.500 1,044,500 4.4621 -0.67%
2018-07-27 0 4.480 4.450 4.480 4.410 4.500 548,500 2,443,850 4.4555 4.480 4.450 4.480 4.410 4.500 548,500 4.4555 0.00%
2018-07-26 0 4.480 4.480 4.490 4.410 4.490 1,150,500 5,112,865 4.4440 4.480 4.480 4.490 4.410 4.490 1,150,500 4.4440 0.00%
2018-07-25 0 4.480 4.460 4.480 4.440 4.500 1,072,000 4,787,725 4.4662 4.480 4.460 4.480 4.440 4.500 1,072,000 4.4662 -0.22%
2018-07-24 0 4.490 4.470 4.490 4.470 4.580 1,533,500 6,921,730 4.5137 4.490 4.470 4.490 4.470 4.580 1,533,500 4.5137 0.00%
2018-07-23 0 4.490 4.460 4.490 4.400 4.490 773,000 3,439,045 4.4490 4.490 4.460 4.490 4.400 4.490 773,000 4.4490 0.22%
2018-07-20 0 4.480 4.460 4.480 4.430 4.530 1,028,500 4,592,920 4.4656 4.480 4.460 4.480 4.430 4.530 1,028,500 4.4656 -0.44%
2018-07-19 0 4.500 4.490 4.500 4.460 4.590 685,000 3,082,260 4.4996 4.500 4.490 4.500 4.460 4.590 685,000 4.4996 -1.75%
2018-07-18 0 4.580 4.560 4.580 4.540 4.610 602,500 2,757,610 4.5769 4.580 4.560 4.580 4.540 4.610 602,500 4.5769 0.22%
2018-07-17 0 4.570 4.560 4.570 4.530 4.630 1,062,500 4,860,240 4.5743 4.570 4.560 4.570 4.530 4.630 1,062,500 4.5743 0.22%
2018-07-16 0 4.560 4.550 4.560 4.530 4.680 682,000 3,128,325 4.5870 4.560 4.550 4.560 4.530 4.680 682,000 4.5870 -2.15%
2018-07-13 0 4.660 4.650 4.660 4.610 4.730 671,910 3,135,371 4.6664 4.660 4.650 4.660 4.610 4.730 671,910 4.6664 0.65%
2018-07-12 0 4.630 4.610 4.630 4.550 4.640 1,236,500 5,689,935 4.6016 4.630 4.610 4.630 4.550 4.640 1,236,500 4.6016 1.76%
2018-07-11 0 4.550 4.540 4.550 4.510 4.660 693,000 3,163,062 4.5643 4.550 4.540 4.550 4.510 4.660 693,000 4.5643 -2.36%
2018-07-10 0 4.660 4.640 4.660 4.510 4.670 1,673,000 7,706,102 4.6062 4.660 4.640 4.660 4.510 4.670 1,673,000 4.6062 3.33%
2018-07-09 0 4.510 4.510 4.530 4.450 4.600 1,523,500 6,887,515 4.5209 4.510 4.510 4.530 4.450 4.600 1,523,500 4.5209 0.22%
2018-07-06 0 4.500 4.430 4.500 4.270 4.500 1,600,000 6,983,505 4.3647 4.500 4.430 4.500 4.270 4.500 1,600,000 4.3647 2.27%
2018-07-05 0 4.400 4.370 4.410 4.260 4.480 2,038,500 8,865,830 4.3492 4.400 4.370 4.410 4.260 4.480 2,038,500 4.3492 -1.35%
2018-07-04 0 4.460 4.450 4.460 4.300 4.530 2,231,000 9,840,490 4.4108 4.460 4.450 4.460 4.300 4.530 2,231,000 4.4108 -1.98%
2018-07-03 0 4.550 4.540 4.550 4.470 4.600 1,507,500 6,810,635 4.5178 4.550 4.540 4.550 4.470 4.600 1,507,500 4.5178 -1.09%
2018-06-29 0 4.600 4.600 4.610 4.500 4.640 2,009,500 9,175,000 4.5658 4.600 4.600 4.610 4.500 4.640 2,009,500 4.5658 2.22%
2018-06-28 0 4.500 4.470 4.500 4.430 4.650 1,937,000 8,747,725 4.5161 4.500 4.470 4.500 4.430 4.650 1,937,000 4.5161 -1.75%
2018-06-27 0 4.580 4.530 4.580 4.470 4.680 1,692,000 7,713,715 4.5589 4.580 4.530 4.580 4.470 4.680 1,692,000 4.5589 1.33%
2018-06-26 0 4.520 4.510 4.530 4.400 4.620 1,685,500 7,526,310 4.4653 4.520 4.510 4.530 4.400 4.620 1,685,500 4.4653 -1.31%
2018-06-25 0 4.580 4.470 4.580 4.450 4.750 1,452,000 6,616,905 4.5571 4.580 4.470 4.580 4.450 4.750 1,452,000 4.5571 -2.35%
2018-06-22 0 4.690 4.650 4.690 4.500 4.690 1,114,000 5,138,625 4.6128 4.690 4.650 4.690 4.500 4.690 1,114,000 4.6128 2.40%
2018-06-21 0 4.580 4.570 4.580 4.460 4.730 995,628 4,546,306 4.5663 4.580 4.570 4.580 4.460 4.730 995,628 4.5663 -0.87%
2018-06-20 0 4.620 4.580 4.620 4.400 4.660 1,556,000 7,065,315 4.5407 4.620 4.580 4.620 4.400 4.660 1,556,000 4.5407 1.54%
2018-06-19 0 4.550 4.540 4.550 4.400 4.720 2,479,000 11,284,275 4.5519 4.550 4.540 4.550 4.400 4.720 2,479,000 4.5519 -3.60%
2018-06-15 0 4.720 4.720 4.820 4.720 4.930 2,443,000 11,720,765 4.7977 4.720 4.720 4.820 4.720 4.930 2,443,000 4.7977 -5.60%
2018-06-14 0 5.000 5.000 5.020 4.800 5.020 2,042,500 10,053,325 4.9221 5.000 5.000 5.020 4.800 5.020 2,042,500 4.9221 0.60%
2018-06-13 0 4.970 4.950 4.970 4.930 5.020 673,500 3,349,245 4.9729 4.970 4.950 4.970 4.930 5.020 673,500 4.9729 0.00%
2018-06-12 0 4.970 4.970 5.000 4.900 5.040 2,091,158 10,375,615 4.9617 4.970 4.970 5.000 4.900 5.040 2,091,158 4.9617 0.20%
2018-06-11 0 4.960 4.930 4.960 4.890 4.970 888,500 4,393,665 4.9450 4.960 4.930 4.960 4.890 4.970 888,500 4.9450 0.20%
2018-06-08 0 4.950 4.930 4.950 4.920 5.000 1,558,034 7,711,899 4.9498 4.950 4.930 4.950 4.920 5.000 1,558,034 4.9498 -1.00%
2018-06-07 0 5.000 4.960 5.000 4.930 5.070 3,066,000 15,290,950 4.9873 5.000 4.960 5.000 4.930 5.070 3,066,000 4.9873 -0.99%
2018-06-06 0 5.050 5.030 5.050 5.020 5.070 610,298 3,076,614 5.0412 5.050 5.030 5.050 5.020 5.070 610,298 5.0412 -0.59%
2018-06-05 0 5.080 5.040 5.080 5.000 5.100 604,500 3,055,345 5.0543 5.080 5.040 5.080 5.000 5.100 604,500 5.0543 0.20%
2018-06-04 0 5.070 5.030 5.070 4.990 5.100 746,000 3,755,630 5.0344 5.070 5.030 5.070 4.990 5.100 746,000 5.0344 -0.20%
2018-06-01 0 5.080 5.060 5.080 4.970 5.140 1,520,796 7,637,340 5.0219 5.080 5.060 5.080 4.970 5.140 1,520,796 5.0219 -1.93%
2018-05-31 0 5.180 5.170 5.180 4.860 5.180 4,046,500 20,108,850 4.9694 5.180 5.170 5.180 4.860 5.180 4,046,500 4.9694 3.19%
2018-05-30 0 5.020 5.000 5.020 4.910 5.140 1,753,500 8,760,125 4.9958 5.020 5.000 5.020 4.910 5.140 1,753,500 4.9958 -1.57%
2018-05-29 0 5.100 5.090 5.100 5.080 5.180 859,500 4,400,485 5.1198 5.100 5.090 5.100 5.080 5.180 859,500 5.1198 -1.16%
2018-05-28 0 5.160 5.150 5.160 5.090 5.210 1,045,000 5,361,665 5.1308 5.160 5.150 5.160 5.090 5.210 1,045,000 5.1308 -0.39%
2018-05-25 0 5.180 5.150 5.180 5.100 5.280 1,717,500 8,891,970 5.1773 5.180 5.150 5.180 5.100 5.280 1,717,500 5.1773 -1.71%
2018-05-24 0 5.270 5.240 5.270 5.160 5.290 734,000 3,844,320 5.2375 5.270 5.240 5.270 5.160 5.290 734,000 5.2375 0.19%
2018-05-23 0 5.260 5.230 5.260 5.230 5.350 870,000 4,569,745 5.2526 5.260 5.230 5.260 5.230 5.350 870,000 5.2526 -1.68%
2018-05-21 0 5.350 5.320 5.350 5.290 5.400 468,000 2,503,907 5.3502 5.350 5.320 5.350 5.290 5.400 468,000 5.3502 0.00%
2018-05-18 0 5.350 5.330 5.350 5.100 5.350 1,868,000 9,732,947 5.2104 5.350 5.330 5.350 5.100 5.350 1,868,000 5.2104 3.48%
2018-05-17 0 5.170 5.170 5.180 5.150 5.300 1,272,000 6,604,527 5.1922 5.170 5.170 5.180 5.150 5.300 1,272,000 5.1922 -1.71%
2018-05-16 0 5.260 5.240 5.260 5.210 5.290 771,000 4,038,300 5.2377 5.260 5.240 5.260 5.210 5.290 771,000 5.2377 -0.57%
2018-05-15 0 5.290 5.280 5.290 5.200 5.310 805,000 4,225,120 5.2486 5.290 5.280 5.290 5.200 5.310 805,000 5.2486 0.38%
2018-05-14 0 5.270 5.260 5.270 5.240 5.430 1,328,375 7,049,195 5.3066 5.270 5.260 5.270 5.240 5.430 1,328,375 5.3066 -2.04%
2018-05-11 0 5.380 5.350 5.380 5.310 5.520 2,620,000 14,172,430 5.4093 5.380 5.350 5.380 5.310 5.520 2,620,000 5.4093 -1.82%
2018-05-10 0 5.480 5.460 5.480 5.370 5.480 1,431,500 7,786,705 5.4395 5.480 5.460 5.480 5.370 5.480 1,431,500 5.4395 1.67%
2018-05-09 0 5.390 5.380 5.390 5.290 5.400 1,386,000 7,420,035 5.3536 5.390 5.380 5.390 5.290 5.400 1,386,000 5.3536 1.51%
2018-05-08 0 5.310 5.300 5.310 5.280 5.400 871,500 4,625,225 5.3072 5.310 5.300 5.310 5.280 5.400 871,500 5.3072 0.95%
2018-05-07 0 5.260 5.250 5.260 5.220 5.310 837,000 4,404,625 5.2624 5.260 5.250 5.260 5.220 5.310 837,000 5.2624 -0.94%
2018-05-04 0 5.310 5.300 5.310 5.250 5.320 703,000 3,716,305 5.2864 5.310 5.300 5.310 5.250 5.320 703,000 5.2864 0.38%
2018-05-03 0 5.290 5.280 5.290 5.220 5.380 1,133,000 5,963,395 5.2634 5.290 5.280 5.290 5.220 5.380 1,133,000 5.2634 -0.94%
2018-05-02 0 5.340 5.330 5.340 5.250 5.380 1,843,500 9,789,215 5.3101 5.340 5.330 5.340 5.250 5.380 1,843,500 5.3101 0.38%
2018-04-30 0 5.320 5.320 5.330 5.210 5.380 856,500 4,538,352 5.2987 5.320 5.320 5.330 5.210 5.380 856,500 5.2987 3.30%
2018-04-27 0 5.150 5.140 5.150 5.070 5.200 739,300 3,773,094 5.1036 5.150 5.140 5.150 5.070 5.200 739,300 5.1036 1.38%
2018-04-26 0 5.080 5.080 5.110 5.060 5.330 1,355,500 7,017,050 5.1767 5.080 5.080 5.110 5.060 5.330 1,355,500 5.1767 -5.22%
2018-04-25 0 5.360 5.310 5.360 5.300 5.460 1,663,500 8,905,360 5.3534 5.360 5.310 5.360 5.300 5.460 1,663,500 5.3534 -0.19%
2018-04-24 0 5.370 5.330 5.370 5.330 5.480 1,076,000 5,767,525 5.3602 5.370 5.330 5.370 5.330 5.480 1,076,000 5.3602 -0.37%
2018-04-23 0 5.390 5.380 5.390 5.330 5.500 1,748,000 9,399,090 5.3771 5.390 5.380 5.390 5.330 5.500 1,748,000 5.3771 1.32%
2018-04-20 0 5.320 5.310 5.320 5.260 5.460 1,456,500 7,783,000 5.3436 5.320 5.310 5.320 5.260 5.460 1,456,500 5.3436 -2.92%
2018-04-19 0 5.480 5.470 5.480 5.310 5.480 2,139,500 11,528,240 5.3883 5.480 5.470 5.480 5.310 5.480 2,139,500 5.3883 3.79%
2018-04-18 0 5.280 5.270 5.280 5.170 5.450 2,576,500 13,616,155 5.2847 5.280 5.270 5.280 5.170 5.450 2,576,500 5.2847 -1.12%
2018-04-17 0 5.340 5.330 5.340 5.290 5.520 2,290,000 12,341,745 5.3894 5.340 5.330 5.340 5.290 5.520 2,290,000 5.3894 -2.91%
2018-04-16 0 5.500 5.500 5.520 5.330 5.550 3,191,500 17,365,950 5.4413 5.500 5.500 5.520 5.330 5.550 3,191,500 5.4413 2.04%
2018-04-13 0 5.390 5.380 5.390 5.280 5.450 4,312,500 23,122,905 5.3618 5.390 5.380 5.390 5.280 5.450 4,312,500 5.3618 1.51%
2018-04-12 0 5.310 5.280 5.310 5.280 5.470 2,773,500 14,816,715 5.3422 5.310 5.280 5.310 5.280 5.470 2,773,500 5.3422 -3.10%
2018-04-11 0 5.480 5.460 5.480 5.260 5.530 5,131,000 27,764,505 5.4111 5.480 5.460 5.480 5.260 5.530 5,131,000 5.4111 3.20%
2018-04-10 0 5.310 5.300 5.310 5.240 5.400 3,625,000 19,210,915 5.2996 5.310 5.300 5.310 5.240 5.400 3,625,000 5.2996 -1.12%
2018-04-09 0 5.370 5.370 5.380 5.060 5.400 4,867,000 25,624,060 5.2649 5.370 5.370 5.380 5.060 5.400 4,867,000 5.2649 5.50%
2018-04-06 0 5.090 5.040 5.090 4.930 5.250 2,658,346 13,433,783 5.0534 5.090 5.040 5.090 4.930 5.250 2,658,346 5.0534 0.00%
2018-04-04 0 5.090 5.090 5.110 5.080 5.650 2,917,500 15,327,330 5.2536 5.090 5.090 5.110 5.080 5.650 2,917,500 5.2536 -6.78%
2018-04-03 0 5.460 5.440 5.460 5.280 5.690 3,207,500 17,430,555 5.4343 5.460 5.440 5.460 5.280 5.690 3,207,500 5.4343 -4.04%
2018-03-29 0 5.690 5.690 5.730 5.610 5.910 3,891,000 22,181,085 5.7006 5.690 5.690 5.730 5.610 5.910 3,891,000 5.7006 -1.90%
2018-03-28 0 5.800 5.800 5.830 5.750 6.150 5,649,500 33,536,290 5.9362 5.800 5.800 5.830 5.750 6.150 5,649,500 5.9362 -3.97%
2018-03-27 0 6.040 6.030 6.040 5.980 6.380 5,982,668 36,781,966 6.1481 6.040 6.030 6.040 5.980 6.380 5,982,668 6.1481 1.17%
2018-03-26 0 5.970 5.970 5.980 5.690 6.030 5,178,500 30,435,380 5.8773 5.970 5.970 5.980 5.690 6.030 5,178,500 5.8773 4.37%
2018-03-23 0 5.720 5.720 5.730 5.600 5.840 6,280,000 35,930,715 5.7215 5.720 5.720 5.730 5.600 5.840 6,280,000 5.7215 -4.19%
2018-03-22 0 5.970 5.960 5.970 5.730 5.990 4,601,474 26,993,173 5.8662 5.970 5.960 5.970 5.730 5.990 4,601,474 5.8662 2.05%
2018-03-21 0 5.850 5.840 5.850 5.770 6.060 5,600,983 33,162,336 5.9208 5.850 5.840 5.850 5.770 6.060 5,600,983 5.9208 0.00%
2018-03-20 0 5.850 5.820 5.850 5.600 5.970 8,203,500 47,922,030 5.8417 5.850 5.820 5.850 5.600 5.970 8,203,500 5.8417 2.99%
2018-03-19 0 5.680 5.660 5.690 5.620 5.940 5,552,500 31,989,355 5.7613 5.680 5.660 5.690 5.620 5.940 5,552,500 5.7613 -1.22%
2018-03-16 0 5.750 5.730 5.750 5.100 5.760 11,397,500 63,304,660 5.5543 5.750 5.730 5.750 5.100 5.760 11,397,500 5.5543 14.09%
2018-03-15 0 5.040 5.040 5.050 5.010 5.090 1,148,000 5,799,975 5.0522 5.040 5.040 5.050 5.010 5.090 1,148,000 5.0522 -0.79%
2018-03-14 0 5.080 5.060 5.080 4.970 5.110 1,531,003 7,726,665 5.0468 5.080 5.060 5.080 4.970 5.110 1,531,003 5.0468 -0.59%
2018-03-13 0 5.110 5.090 5.110 5.040 5.150 1,341,000 6,821,180 5.0866 5.110 5.090 5.110 5.040 5.150 1,341,000 5.0866 0.20%
2018-03-12 0 5.100 5.090 5.100 4.970 5.110 1,614,000 8,167,050 5.0601 5.100 5.090 5.100 4.970 5.110 1,614,000 5.0601 3.24%
2018-03-09 0 4.940 4.920 4.940 4.800 5.000 2,119,500 10,401,335 4.9074 4.940 4.920 4.940 4.800 5.000 2,119,500 4.9074 2.92%
2018-03-08 0 4.800 4.780 4.790 4.750 4.850 972,000 4,678,760 4.8135 4.800 4.780 4.790 4.750 4.850 972,000 4.8135 0.42%
2018-03-07 0 4.780 4.740 4.780 4.730 4.840 887,000 4,249,435 4.7908 4.780 4.740 4.780 4.730 4.840 887,000 4.7908 -0.62%
2018-03-06 0 4.810 4.800 4.810 4.650 4.900 1,960,000 9,274,045 4.7317 4.810 4.800 4.810 4.650 4.900 1,960,000 4.7317 0.21%
2018-03-05 0 4.800 4.800 4.820 4.760 4.910 1,164,500 5,599,615 4.8086 4.800 4.800 4.820 4.760 4.910 1,164,500 4.8086 -1.64%
2018-03-02 0 4.880 4.860 4.880 4.800 4.980 1,266,000 6,182,010 4.8831 4.880 4.860 4.880 4.800 4.980 1,266,000 4.8831 -1.01%
2018-03-01 0 4.930 4.930 4.950 4.800 4.990 1,298,200 6,383,898 4.9175 4.930 4.930 4.950 4.800 4.990 1,298,200 4.9175 1.23%
2018-02-28 0 4.870 4.840 4.870 4.840 4.960 1,686,000 8,208,120 4.8684 4.870 4.840 4.870 4.840 4.960 1,686,000 4.8684 -1.22%
2018-02-27 0 4.930 4.900 4.930 4.870 5.080 2,973,000 14,708,355 4.9473 4.930 4.900 4.930 4.870 5.080 2,973,000 4.9473 -1.20%
2018-02-26 0 4.990 4.980 4.990 4.910 5.040 1,425,500 7,106,005 4.9849 4.990 4.980 4.990 4.910 5.040 1,425,500 4.9849 0.60%
2018-02-23 0 4.960 4.940 4.960 4.850 5.040 2,300,500 11,373,930 4.9441 4.960 4.940 4.960 4.850 5.040 2,300,500 4.9441 0.61%
2018-02-22 0 4.930 4.930 4.940 4.770 4.980 3,343,441 16,325,630 4.8829 4.930 4.930 4.940 4.770 4.980 3,343,441 4.8829 2.71%
2018-02-21 0 4.800 4.790 4.800 4.720 4.870 1,322,000 6,322,270 4.7824 4.800 4.790 4.800 4.720 4.870 1,322,000 4.7824 -0.83%
2018-02-20 0 4.840 4.830 4.840 4.720 4.960 2,483,500 11,906,175 4.7941 4.840 4.830 4.840 4.720 4.960 2,483,500 4.7941 -1.02%
2018-02-15 0 4.890 4.850 4.890 4.820 4.940 960,000 4,672,070 4.8667 4.890 4.850 4.890 4.820 4.940 960,000 4.8667 1.24%
2018-02-14 0 4.830 4.810 4.830 4.740 4.910 1,384,000 6,713,070 4.8505 4.830 4.810 4.830 4.740 4.910 1,384,000 4.8505 1.68%
2018-02-13 0 4.750 4.750 4.760 4.500 4.790 2,705,000 12,564,455 4.6449 4.750 4.750 4.760 4.500 4.790 2,705,000 4.6449 4.17%
2018-02-12 0 4.560 4.560 4.590 4.550 5.000 6,045,000 28,560,500 4.7246 4.560 4.560 4.590 4.550 5.000 6,045,000 4.7246 -5.00%
2018-02-09 0 4.800 4.800 4.840 4.690 4.870 3,764,500 17,973,950 4.7746 4.800 4.800 4.840 4.690 4.870 3,764,500 4.7746 -4.95%
2018-02-08 0 5.050 5.000 5.050 4.950 5.130 2,072,000 10,438,805 5.0380 5.050 5.000 5.050 4.950 5.130 2,072,000 5.0380 -0.98%
2018-02-07 0 5.100 5.060 5.100 5.040 5.350 3,257,000 16,677,615 5.1205 5.100 5.060 5.100 5.040 5.350 3,257,000 5.1205 -0.97%
2018-02-06 0 5.150 5.020 5.150 4.920 5.630 8,032,500 41,439,295 5.1590 5.150 5.020 5.150 4.920 5.630 8,032,500 5.1590 -9.49%
2018-02-05 0 5.690 5.690 5.700 5.600 5.750 1,968,000 11,199,600 5.6909 5.690 5.690 5.700 5.600 5.750 1,968,000 5.6909 -2.57%
2018-02-02 0 5.840 5.820 5.840 5.800 5.950 1,025,500 6,007,710 5.8583 5.840 5.820 5.840 5.800 5.950 1,025,500 5.8583 -1.18%
2018-02-01 0 5.910 5.870 5.910 5.840 6.000 2,580,500 15,296,547 5.9277 5.910 5.870 5.910 5.840 6.000 2,580,500 5.9277 0.85%
2018-01-31 0 5.860 5.830 5.860 5.630 5.860 2,850,500 16,467,035 5.7769 5.860 5.830 5.860 5.630 5.860 2,850,500 5.7769 -0.17%
2018-01-30 0 5.870 5.850 5.870 5.720 5.910 2,828,000 16,442,567 5.8142 5.870 5.850 5.870 5.720 5.910 2,828,000 5.8142 0.34%
2018-01-29 0 5.850 5.830 5.850 5.800 6.090 4,594,500 27,221,910 5.9249 5.850 5.830 5.850 5.800 6.090 4,594,500 5.9249 2.99%
2018-01-26 0 5.680 5.680 5.690 5.520 5.960 5,682,500 32,888,505 5.7877 5.680 5.680 5.690 5.520 5.960 5,682,500 5.7877 3.46%
2018-01-25 0 5.490 5.480 5.490 5.360 5.550 2,620,500 14,298,405 5.4564 5.490 5.480 5.490 5.360 5.550 2,620,500 5.4564 1.48%
2018-01-24 0 5.410 5.380 5.410 5.300 5.550 3,679,922 19,943,111 5.4194 5.410 5.380 5.410 5.300 5.550 3,679,922 5.4194 -1.64%
2018-01-23 0 5.500 5.490 5.500 5.450 5.550 2,690,500 14,782,565 5.4944 5.500 5.490 5.500 5.450 5.550 2,690,500 5.4944 0.55%
2018-01-22 0 5.470 5.430 5.470 5.350 5.540 2,675,000 14,630,845 5.4695 5.470 5.430 5.470 5.350 5.540 2,675,000 5.4695 2.24%
2018-01-19 0 5.350 5.340 5.350 5.300 5.530 3,714,957 20,152,427 5.4247 5.350 5.340 5.350 5.300 5.530 3,714,957 5.4247 -1.83%
2018-01-18 0 5.450 5.440 5.450 5.400 5.600 2,609,500 14,311,210 5.4843 5.450 5.440 5.450 5.400 5.600 2,609,500 5.4843 -0.73%
2018-01-17 0 5.490 5.490 5.500 5.470 5.780 4,125,500 23,108,635 5.6014 5.490 5.490 5.500 5.470 5.780 4,125,500 5.6014 -2.31%
2018-01-16 0 5.620 5.600 5.620 5.440 5.620 3,068,500 17,081,430 5.5667 5.620 5.600 5.620 5.440 5.620 3,068,500 5.5667 1.81%
2018-01-15 0 5.520 5.500 5.520 5.440 5.850 1,814,500 10,177,965 5.6092 5.520 5.500 5.520 5.440 5.850 1,814,500 5.6092 -3.66%
2018-01-12 0 5.730 5.720 5.730 5.660 5.780 639,500 3,647,175 5.7032 5.730 5.720 5.730 5.660 5.780 639,500 5.7032 0.00%
2018-01-11 0 5.730 5.720 5.730 5.710 5.840 938,000 5,394,247 5.7508 5.730 5.720 5.730 5.710 5.840 938,000 5.7508 -1.38%
2018-01-10 0 5.810 5.780 5.810 5.640 5.860 2,084,000 11,912,537 5.7162 5.810 5.780 5.810 5.640 5.860 2,084,000 5.7162 0.35%
2018-01-09 0 5.790 5.780 5.790 5.740 6.080 2,740,000 16,038,827 5.8536 5.790 5.780 5.790 5.740 6.080 2,740,000 5.8536 -3.98%
2018-01-08 0 6.030 5.980 6.030 5.930 6.040 2,135,500 12,803,785 5.9957 6.030 5.980 6.030 5.930 6.040 2,135,500 5.9957 1.17%
2018-01-05 0 5.960 5.960 5.970 5.910 6.060 1,352,500 8,079,687 5.9739 5.960 5.960 5.970 5.910 6.060 1,352,500 5.9739 -1.00%
2018-01-04 0 6.020 6.010 6.020 5.900 6.060 1,923,500 11,538,192 5.9985 6.020 6.010 6.020 5.900 6.060 1,923,500 5.9985 1.18%
2018-01-03 0 5.950 5.940 5.950 5.790 5.990 2,490,500 14,665,465 5.8886 5.950 5.940 5.950 5.790 5.990 2,490,500 5.8886 2.59%
2018-01-02 0 5.800 5.790 5.800 5.720 5.880 1,387,000 8,039,920 5.7966 5.800 5.790 5.800 5.720 5.880 1,387,000 5.7966 1.22%
2017-12-29 0 5.730 5.720 5.730 5.610 5.780 1,274,000 7,257,885 5.6969 5.730 5.720 5.730 5.610 5.780 1,274,000 5.6969 1.42%
2017-12-28 0 5.650 5.640 5.650 5.560 5.730 1,265,818 7,125,174 5.6289 5.650 5.640 5.650 5.560 5.730 1,265,818 5.6289 -0.53%
2017-12-27 0 5.680 5.670 5.680 5.580 5.820 1,466,500 8,355,320 5.6975 5.680 5.670 5.680 5.580 5.820 1,466,500 5.6975 1.07%
2017-12-22 0 5.620 5.620 5.630 5.280 5.700 4,594,500 25,431,115 5.5351 5.620 5.620 5.630 5.280 5.700 4,594,500 5.5351 6.04%
2017-12-21 0 5.300 5.270 5.300 5.230 5.320 1,484,500 7,846,225 5.2854 5.300 5.270 5.300 5.230 5.320 1,484,500 5.2854 0.00%
2017-12-20 0 5.300 5.260 5.300 5.200 5.330 1,976,500 10,374,080 5.2487 5.300 5.260 5.300 5.200 5.330 1,976,500 5.2487 0.38%
2017-12-19 0 5.280 5.250 5.280 5.210 5.350 2,029,000 10,709,170 5.2781 5.280 5.250 5.280 5.210 5.350 2,029,000 5.2781 -0.75%
2017-12-18 0 5.320 5.320 5.330 5.200 5.350 2,876,500 15,249,140 5.3013 5.320 5.320 5.330 5.200 5.350 2,876,500 5.3013 3.70%
2017-12-15 0 5.130 5.130 5.150 5.080 5.200 3,585,000 18,436,680 5.1427 5.130 5.130 5.150 5.080 5.200 3,585,000 5.1427 -1.35%
2017-12-14 0 5.200 5.190 5.200 5.150 5.200 891,000 4,605,635 5.1691 5.200 5.190 5.200 5.150 5.200 891,000 5.1691 0.39%
2017-12-13 0 5.180 5.130 5.180 5.070 5.250 1,885,500 9,718,205 5.1542 5.180 5.130 5.180 5.070 5.250 1,885,500 5.1542 -0.38%
2017-12-12 0 5.200 5.200 5.210 5.120 5.410 2,409,000 12,624,460 5.2405 5.200 5.200 5.210 5.120 5.410 2,409,000 5.2405 -3.17%
2017-12-11 0 5.370 5.360 5.370 5.320 5.480 1,891,500 10,158,815 5.3708 5.370 5.360 5.370 5.320 5.480 1,891,500 5.3708 -0.92%
2017-12-08 0 5.420 5.390 5.420 5.160 5.460 3,266,500 17,424,440 5.3343 5.420 5.390 5.420 5.160 5.460 3,266,500 5.3343 4.23%
2017-12-07 0 5.200 5.190 5.200 5.140 5.440 1,989,500 10,420,210 5.2376 5.200 5.190 5.200 5.140 5.440 1,989,500 5.2376 -3.70%
2017-12-06 0 5.400 5.320 5.400 5.250 5.610 3,288,000 17,611,115 5.3562 5.400 5.320 5.400 5.250 5.610 3,288,000 5.3562 -2.17%
2017-12-05 0 5.520 5.460 5.520 5.420 5.640 1,421,500 7,846,185 5.5197 5.520 5.460 5.520 5.420 5.640 1,421,500 5.5197 -1.95%
2017-12-04 0 5.630 5.610 5.630 5.530 5.820 2,675,500 15,025,835 5.6161 5.630 5.610 5.630 5.530 5.820 2,675,500 5.6161 -2.93%
2017-12-01 0 5.800 5.780 5.800 5.660 6.040 1,517,015 8,836,544 5.8250 5.800 5.780 5.800 5.660 6.040 1,517,015 5.8250 -3.01%
2017-11-30 0 5.980 5.940 5.980 5.920 6.080 1,969,000 11,738,993 5.9619 5.980 5.940 5.980 5.920 6.080 1,969,000 5.9619 -1.64%
2017-11-29 0 6.080 6.030 6.080 6.020 6.130 610,500 3,693,535 6.0500 6.080 6.030 6.080 6.020 6.130 610,500 6.0500 -0.33%
2017-11-28 0 6.100 6.090 6.100 6.000 6.150 1,087,500 6,585,430 6.0556 6.100 6.090 6.100 6.000 6.150 1,087,500 6.0556 -0.49%
2017-11-27 0 6.130 6.100 6.130 5.980 6.150 1,478,000 8,974,265 6.0719 6.130 6.100 6.130 5.980 6.150 1,478,000 6.0719 0.49%
2017-11-24 0 6.100 6.050 6.100 6.010 6.140 969,000 5,853,495 6.0408 6.100 6.050 6.100 6.010 6.140 969,000 6.0408 0.00%
2017-11-23 0 6.100 6.050 6.100 6.030 6.150 1,074,879 6,562,599 6.1054 6.100 6.050 6.100 6.030 6.150 1,074,879 6.1054 -0.81%
2017-11-22 0 6.150 6.140 6.150 6.100 6.300 1,602,500 9,831,635 6.1352 6.150 6.140 6.150 6.100 6.300 1,602,500 6.1352 -1.44%
2017-11-21 0 6.240 6.230 6.240 6.120 6.460 2,330,000 14,476,050 6.2129 6.240 6.230 6.240 6.120 6.460 2,330,000 6.2129 -2.19%
2017-11-20 0 6.380 6.350 6.380 6.130 6.420 5,319,500 33,368,065 6.2728 6.380 6.350 6.380 6.130 6.420 5,319,500 6.2728 4.42%
2017-11-17 0 6.110 6.060 6.120 6.050 6.190 1,384,860 8,458,550 6.1079 6.110 6.060 6.120 6.050 6.190 1,384,860 6.1079 -0.81%
2017-11-16 0 6.160 6.130 6.160 6.100 6.190 1,316,771 8,091,085 6.1446 6.160 6.130 6.160 6.100 6.190 1,316,771 6.1446 -0.48%
2017-11-15 0 6.190 6.140 6.190 6.090 6.290 1,765,313 10,852,237 6.1475 6.190 6.140 6.190 6.090 6.290 1,765,313 6.1475 -0.96%
2017-11-14 0 6.250 6.230 6.250 6.200 6.500 1,791,555 11,264,286 6.2874 6.250 6.230 6.250 6.200 6.500 1,791,555 6.2874 -3.10%
2017-11-13 0 6.450 6.430 6.450 6.410 6.580 1,082,313 7,006,516 6.4737 6.450 6.430 6.450 6.410 6.580 1,082,313 6.4737 -2.12%
2017-11-10 0 6.590 6.570 6.590 6.300 6.600 3,074,542 19,950,046 6.4888 6.590 6.570 6.590 6.300 6.600 3,074,542 6.4888 2.17%
2017-11-09 0 6.450 6.430 6.450 6.390 6.580 1,457,785 9,404,220 6.4510 6.450 6.430 6.450 6.390 6.580 1,457,785 6.4510 -1.23%
2017-11-08 0 6.530 6.500 6.530 6.490 6.680 2,268,692 14,823,653 6.5340 6.530 6.500 6.530 6.490 6.680 2,268,692 6.5340 -2.10%
2017-11-07 0 6.670 6.660 6.670 6.620 6.900 2,804,316 18,945,474 6.7558 6.670 6.660 6.670 6.620 6.900 2,804,316 6.7558 -1.04%
2017-11-06 0 6.740 6.730 6.740 6.450 6.860 5,834,783 39,023,448 6.6881 6.740 6.730 6.740 6.450 6.860 5,834,783 6.6881 1.35%
2017-11-03 0 6.650 6.620 6.650 6.490 6.750 8,614,855 56,878,942 6.6024 6.650 6.620 6.650 6.490 6.750 8,614,855 6.6024 3.74%
2017-11-02 0 6.410 6.390 6.410 6.030 6.430 4,410,355 27,499,681 6.2353 6.410 6.390 6.410 6.030 6.430 4,410,355 6.2353 5.43%
2017-11-01 0 6.080 6.050 6.080 6.020 6.210 1,957,668 11,904,969 6.0812 6.080 6.050 6.080 6.020 6.210 1,957,668 6.0812 -1.14%
2017-10-31 0 6.150 6.090 6.150 5.960 6.150 1,786,970 10,802,512 6.0452 6.150 6.090 6.150 5.960 6.150 1,786,970 6.0452 1.65%
2017-10-30 0 6.050 6.000 6.050 5.990 6.180 2,020,126 12,215,213 6.0468 6.050 6.000 6.050 5.990 6.180 2,020,126 6.0468 -1.31%
2017-10-27 0 6.130 6.110 6.130 6.080 6.210 2,536,939 15,540,554 6.1257 6.130 6.110 6.130 6.080 6.210 2,536,939 6.1257 -1.29%
2017-10-26 0 6.210 6.180 6.210 6.170 6.290 2,191,336 13,591,278 6.2023 6.210 6.180 6.210 6.170 6.290 2,191,336 6.2023 -0.64%
2017-10-25 0 6.250 6.220 6.250 6.180 6.250 2,687,668 16,647,994 6.1942 6.250 6.220 6.250 6.180 6.250 2,687,668 6.1942 0.81%
2017-10-24 0 6.200 6.190 6.200 6.120 6.290 2,204,523 13,641,927 6.1882 6.200 6.190 6.200 6.120 6.290 2,204,523 6.1882 -0.80%
2017-10-23 0 6.250 6.240 6.250 6.200 6.360 3,017,420 18,837,840 6.2430 6.250 6.240 6.250 6.200 6.360 3,017,420 6.2430 -0.32%
2017-10-20 0 6.270 6.200 6.270 6.110 6.320 3,614,275 22,351,602 6.1843 6.270 6.200 6.270 6.110 6.320 3,614,275 6.1843 1.13%
2017-10-19 0 6.200 6.180 6.200 6.160 6.460 6,572,300 40,797,315 6.2075 6.200 6.180 6.200 6.160 6.460 6,572,300 6.2075 -2.97%
2017-10-18 0 6.390 6.380 6.390 6.320 6.490 2,782,821 17,771,543 6.3862 6.390 6.380 6.390 6.320 6.490 2,782,821 6.3862 -0.62%
2017-10-17 0 6.430 6.420 6.430 6.370 6.500 7,447,989 46,288,376 6.2149 6.430 6.420 6.430 6.370 6.500 7,447,989 6.2149 0.47%
2017-10-16 0 6.400 6.380 6.400 6.300 6.470 2,143,365 13,687,679 6.3861 6.400 6.380 6.400 6.300 6.470 2,143,365 6.3861 1.59%
2017-10-13 0 6.300 6.300 6.310 6.280 6.420 1,740,141 11,014,833 6.3299 6.300 6.300 6.310 6.280 6.420 1,740,141 6.3299 -1.56%
2017-10-12 0 6.400 6.390 6.400 6.380 6.520 3,100,348 20,046,046 6.4657 6.400 6.390 6.400 6.380 6.520 3,100,348 6.4657 -1.39%
2017-10-11 0 6.490 6.490 6.500 6.310 6.640 3,808,840 24,529,169 6.4401 6.490 6.490 6.500 6.310 6.640 3,808,840 6.4401 -0.15%
2017-10-10 0 6.500 6.490 6.500 6.400 6.510 1,667,042 10,772,244 6.4619 6.500 6.490 6.500 6.400 6.510 1,667,042 6.4619 0.00%
2017-10-09 0 6.500 6.490 6.500 6.390 6.550 1,719,000 11,115,155 6.4661 6.500 6.490 6.500 6.390 6.550 1,719,000 6.4661 0.15%
2017-10-06 0 6.490 6.490 6.500 6.360 6.670 4,013,500 25,925,685 6.4596 6.490 6.490 6.500 6.360 6.670 4,013,500 6.4596 -2.55%
2017-10-04 0 6.660 6.660 6.680 6.480 6.690 3,133,000 20,747,115 6.6221 6.660 6.660 6.680 6.480 6.690 3,133,000 6.6221 3.26%
2017-10-03 0 6.450 6.410 6.450 6.180 6.460 4,552,000 28,969,530 6.3641 6.450 6.410 6.450 6.180 6.460 4,552,000 6.3641 2.38%
2017-09-29 0 6.300 6.280 6.300 6.230 6.420 1,319,042 8,259,813 6.2620 6.300 6.280 6.300 6.230 6.420 1,319,042 6.2620 -0.16%
2017-09-28 0 6.310 6.280 6.310 6.200 6.460 2,530,626 15,971,816 6.3114 6.310 6.280 6.310 6.200 6.460 2,530,626 6.3114 0.80%
2017-09-27 0 6.260 6.240 6.260 6.200 6.280 2,093,084 13,075,965 6.2472 6.260 6.240 6.260 6.200 6.280 2,093,084 6.2472 0.32%
2017-09-26 0 6.240 6.230 6.240 6.070 6.290 3,472,271 21,400,411 6.1632 6.240 6.230 6.240 6.070 6.290 3,472,271 6.1632 0.48%
2017-09-25 0 6.210 6.150 6.210 5.960 6.210 3,868,000 23,533,680 6.0842 6.210 6.150 6.210 5.960 6.210 3,868,000 6.0842 0.16%
2017-09-22 0 6.200 6.190 6.200 6.060 6.240 2,132,714 13,086,859 6.1362 6.200 6.190 6.200 6.060 6.240 2,132,714 6.1362 -0.16%
2017-09-21 0 6.210 6.190 6.210 6.100 6.330 3,384,439 20,929,306 6.1840 6.210 6.190 6.210 6.100 6.330 3,384,439 6.1840 -0.80%
2017-09-20 0 6.260 6.260 6.280 6.170 6.380 3,009,897 19,052,908 6.3301 6.260 6.260 6.280 6.170 6.380 3,009,897 6.3301 0.64%
2017-09-19 0 6.220 6.210 6.220 6.000 6.370 5,889,634 36,104,289 6.1301 6.220 6.210 6.220 6.000 6.370 5,889,634 6.1301 -2.20%
2017-09-18 0 6.360 6.350 6.360 6.290 6.740 4,486,000 28,926,340 6.4481 6.360 6.350 6.360 6.290 6.740 4,486,000 6.4481 -3.93%
2017-09-15 0 6.620 6.560 6.620 6.380 6.640 5,283,000 34,323,330 6.4969 6.620 6.560 6.620 6.380 6.640 5,283,000 6.4969 -0.60%
2017-09-14 0 6.660 6.640 6.660 6.600 6.750 2,521,000 16,807,820 6.6671 6.660 6.640 6.660 6.600 6.750 2,521,000 6.6671 -0.60%
2017-09-13 0 6.700 6.700 6.710 6.480 6.810 4,434,200 29,553,150 6.6648 6.700 6.700 6.710 6.480 6.810 4,434,200 6.6648 1.67%
2017-09-12 0 6.590 6.580 6.590 6.410 6.680 4,008,000 26,185,040 6.5332 6.590 6.580 6.590 6.410 6.680 4,008,000 6.5332 -0.15%
2017-09-11 0 6.600 6.570 6.600 6.490 6.790 3,299,000 21,755,320 6.5945 6.600 6.570 6.600 6.490 6.790 3,299,000 6.5945 -1.35%
2017-09-08 0 6.690 6.680 6.690 6.240 6.950 11,635,000 76,758,510 6.5972 6.690 6.680 6.690 6.240 6.950 11,635,000 6.5972 -3.32%
2017-09-07 0 6.940 6.930 6.940 6.860 7.320 8,555,500 59,636,590 6.9706 6.920 6.910 6.920 6.840 7.299 8,580,227 6.9505 -2.25%
2017-09-06 0 7.100 7.090 7.100 6.950 7.520 6,930,000 49,424,460 7.1320 7.080 7.070 7.080 6.930 7.498 6,950,029 7.1114 -5.59%
2017-09-05 0 7.520 7.510 7.520 7.360 7.980 7,435,092 56,482,033 7.5967 7.498 7.488 7.498 7.339 7.957 7,456,581 7.5748 -1.57%
2017-09-04 0 7.640 7.600 7.640 7.280 7.930 19,992,000 153,485,340 7.6773 7.618 7.578 7.618 7.259 7.907 20,049,780 7.6552 5.96%
2017-09-01 0 7.210 7.190 7.210 7.090 7.500 9,523,000 69,232,550 7.2700 7.189 7.169 7.189 7.070 7.478 9,550,523 7.2491 1.41%
2017-08-31 0 7.110 7.070 7.110 6.590 7.180 14,078,000 96,437,270 6.8502 7.090 7.050 7.090 6.571 7.159 14,118,688 6.8305 7.40%
2017-08-30 0 6.620 6.620 6.630 6.500 6.620 3,226,092 21,144,200 6.5541 6.601 6.601 6.611 6.481 6.601 3,235,416 6.5352 0.91%
2017-08-29 0 6.560 6.490 6.560 6.390 6.600 1,868,000 12,124,120 6.4904 6.541 6.471 6.541 6.372 6.581 1,873,399 6.4717 0.46%
2017-08-28 0 6.530 6.530 6.540 6.440 6.600 2,340,000 15,268,740 6.5251 6.511 6.511 6.521 6.421 6.581 2,346,763 6.5063 0.77%
2017-08-25 0 6.480 6.460 6.480 6.300 6.490 1,956,819 12,514,806 6.3955 6.461 6.441 6.461 6.282 6.471 1,962,475 6.3771 0.00%
2017-08-24 0 6.480 6.440 6.480 6.400 6.580 2,698,000 17,454,600 6.4695 6.461 6.421 6.461 6.382 6.561 2,705,798 6.4508 -0.61%
2017-08-22 0 6.520 6.480 6.520 6.470 6.640 1,876,000 12,320,540 6.5675 6.501 6.461 6.501 6.451 6.621 1,881,422 6.5485 -0.46%
2017-08-21 0 6.550 6.550 6.580 6.530 6.670 2,032,000 13,435,340 6.6119 6.531 6.531 6.561 6.511 6.651 2,037,873 6.5928 -1.36%
2017-08-18 0 6.640 6.640 6.650 6.430 6.710 2,900,000 19,197,630 6.6199 6.621 6.621 6.631 6.411 6.691 2,908,382 6.6008 0.15%
2017-08-17 0 6.630 6.630 6.650 6.470 6.740 3,856,000 25,636,320 6.6484 6.611 6.611 6.631 6.451 6.721 3,867,145 6.6293 3.27%
2017-08-16 0 6.420 6.410 6.420 6.320 6.590 1,862,000 11,985,860 6.4371 6.401 6.392 6.401 6.302 6.571 1,867,382 6.4185 -1.38%
2017-08-15 0 6.510 6.490 6.510 6.370 6.650 2,552,000 16,566,190 6.4915 6.491 6.471 6.491 6.352 6.631 2,559,376 6.4727 0.15%
2017-08-14 0 6.500 6.500 6.510 6.050 6.510 4,044,000 25,711,920 6.3580 6.481 6.481 6.491 6.033 6.491 4,055,688 6.3397 7.44%
2017-08-11 0 6.050 6.040 6.050 5.970 6.140 1,819,000 10,999,900 6.0472 6.033 6.023 6.033 5.953 6.122 1,824,257 6.0298 -1.79%
2017-08-10 0 6.160 6.150 6.160 6.000 6.190 1,784,000 10,930,900 6.1272 6.142 6.132 6.142 5.983 6.172 1,789,156 6.1095 0.16%
2017-08-09 0 6.150 6.120 6.150 6.050 6.170 1,364,000 8,326,660 6.1046 6.132 6.102 6.132 6.033 6.152 1,367,942 6.0870 0.16%
2017-08-08 0 6.140 6.120 6.140 5.830 6.220 3,414,000 20,680,920 6.0577 6.122 6.102 6.122 5.813 6.202 3,423,867 6.0402 4.96%
2017-08-07 0 5.850 5.810 5.850 5.710 5.860 1,536,000 8,928,080 5.8126 5.833 5.793 5.833 5.694 5.843 1,540,439 5.7958 2.45%
2017-08-04 0 5.710 5.710 5.720 5.600 5.740 1,014,000 5,739,060 5.6598 5.694 5.694 5.704 5.584 5.723 1,016,931 5.6435 0.71%
2017-08-03 0 5.670 5.650 5.670 5.620 5.780 808,000 4,578,760 5.6668 5.654 5.634 5.654 5.604 5.763 810,335 5.6505 -0.87%
2017-08-02 0 5.720 5.670 5.720 5.590 5.870 1,804,000 10,309,320 5.7147 5.704 5.654 5.704 5.574 5.853 1,809,214 5.6982 1.42%
2017-08-01 0 5.640 5.620 5.640 5.610 5.670 848,000 4,778,740 5.6353 5.624 5.604 5.624 5.594 5.654 850,451 5.6191 -0.53%
2017-07-31 0 5.670 5.650 5.680 5.610 5.750 690,000 3,906,900 5.6622 5.654 5.634 5.664 5.594 5.733 691,994 5.6459 -0.35%
2017-07-28 0 5.690 5.630 5.690 5.630 5.860 1,050,000 5,980,500 5.6957 5.674 5.614 5.674 5.614 5.843 1,053,035 5.6793 -1.90%
2017-07-27 0 5.800 5.800 5.860 5.800 6.150 3,524,000 20,808,820 5.9049 5.783 5.783 5.843 5.783 6.132 3,534,185 5.8879 1.22%
2017-07-26 0 5.730 5.710 5.730 5.520 5.730 2,784,000 15,585,840 5.5984 5.713 5.694 5.713 5.504 5.713 2,792,046 5.5822 0.17%
2017-07-25 0 5.720 5.720 5.740 5.680 5.790 388,000 2,219,060 5.7192 5.704 5.704 5.723 5.664 5.773 389,121 5.7027 0.18%
2017-07-24 0 5.710 5.680 5.720 5.680 5.830 1,010,000 5,775,890 5.7187 5.694 5.664 5.704 5.664 5.813 1,012,919 5.7022 -2.06%
2017-07-21 0 5.830 5.810 5.830 5.760 5.850 1,316,000 7,639,700 5.8052 5.813 5.793 5.813 5.743 5.833 1,319,803 5.7885 1.22%
2017-07-20 0 5.760 5.730 5.770 5.720 5.900 929,869 5,397,026 5.8041 5.743 5.713 5.753 5.704 5.883 932,556 5.7873 -0.69%
2017-07-19 0 5.800 5.780 5.800 5.440 5.960 2,402,000 13,889,140 5.7823 5.783 5.763 5.783 5.424 5.943 2,408,942 5.7657 5.45%
2017-07-18 0 5.500 5.490 5.500 5.400 5.580 612,000 3,368,060 5.5034 5.484 5.474 5.484 5.384 5.564 613,769 5.4875 -1.79%
2017-07-17 0 5.600 5.580 5.610 5.490 5.680 588,000 3,269,960 5.5612 5.584 5.564 5.594 5.474 5.664 589,699 5.5451 -0.36%
2017-07-14 0 5.620 5.590 5.620 5.550 5.740 1,080,000 6,092,740 5.6414 5.604 5.574 5.604 5.534 5.723 1,083,121 5.6252 0.36%
2017-07-13 0 5.600 5.580 5.610 5.560 5.680 812,000 4,563,680 5.6203 5.584 5.564 5.594 5.544 5.664 814,347 5.6041 0.00%
2017-07-12 0 5.600 5.570 5.600 5.540 5.660 950,000 5,296,180 5.5749 5.584 5.554 5.584 5.524 5.644 952,746 5.5589 0.00%
2017-07-11 0 5.600 5.590 5.610 5.570 5.700 1,294,000 7,244,560 5.5986 5.584 5.574 5.594 5.554 5.684 1,297,740 5.5824 -0.88%
2017-07-10 0 5.650 5.630 5.650 5.620 5.690 418,000 2,359,300 5.6443 5.634 5.614 5.634 5.604 5.674 419,208 5.6280 0.89%
2017-07-07 0 5.600 5.590 5.610 5.590 5.690 408,000 2,288,280 5.6085 5.584 5.574 5.594 5.574 5.674 409,179 5.5924 -1.23%
2017-07-06 0 5.670 5.660 5.680 5.550 5.680 966,000 5,436,780 5.6281 5.654 5.644 5.664 5.534 5.664 968,792 5.6119 1.25%
2017-07-05 0 5.600 5.560 5.600 5.550 5.660 654,000 3,651,670 5.5836 5.584 5.544 5.584 5.534 5.644 655,890 5.5675 -0.36%
2017-07-04 0 5.620 5.600 5.620 5.600 5.740 876,000 4,929,820 5.6276 5.604 5.584 5.604 5.584 5.723 878,532 5.6114 -0.18%
2017-07-03 0 5.630 5.630 5.640 5.590 5.670 629,200 3,543,372 5.6316 5.614 5.614 5.624 5.574 5.654 631,018 5.6153 0.00%
2017-06-30 0 5.630 5.600 5.630 5.540 5.740 1,802,000 10,074,930 5.5910 5.614 5.584 5.614 5.524 5.723 1,807,208 5.5749 -0.88%
2017-06-29 0 5.680 5.660 5.680 5.610 5.920 1,250,000 7,118,420 5.6947 5.664 5.644 5.664 5.594 5.903 1,253,613 5.6783 -1.39%
2017-06-28 0 5.760 5.740 5.780 5.720 5.970 1,722,000 10,007,940 5.8118 5.743 5.723 5.763 5.704 5.953 1,726,977 5.7951 -1.87%
2017-06-27 0 5.870 5.860 5.880 5.800 5.910 1,084,931 6,341,779 5.8453 5.853 5.843 5.863 5.783 5.893 1,088,067 5.8285 0.17%
2017-06-26 0 5.860 5.860 5.870 5.840 5.980 710,772 4,170,987 5.8682 5.843 5.843 5.853 5.823 5.963 712,826 5.8513 -0.34%
2017-06-23 0 5.880 5.870 5.890 5.670 5.910 2,751,360 16,057,658 5.8363 5.863 5.853 5.873 5.654 5.893 2,759,312 5.8194 3.70%
2017-06-22 0 5.670 5.660 5.670 5.500 5.670 1,950,000 10,930,940 5.6056 5.654 5.644 5.654 5.484 5.654 1,955,636 5.5895 1.61%
2017-06-21 0 5.580 5.570 5.580 5.520 5.640 950,273 5,303,474 5.5810 5.564 5.554 5.564 5.504 5.624 953,019 5.5649 -0.18%
2017-06-20 0 5.590 5.570 5.600 5.550 5.690 1,038,544 5,812,197 5.5965 5.574 5.554 5.584 5.534 5.674 1,041,546 5.5804 1.27%
2017-06-19 0 5.520 5.510 5.520 5.500 5.650 2,596,000 14,467,060 5.5728 5.504 5.494 5.504 5.484 5.634 2,603,503 5.5568 -0.54%
2017-06-16 0 5.550 5.510 5.550 5.500 5.800 2,772,000 15,566,300 5.6155 5.534 5.494 5.534 5.484 5.783 2,780,012 5.5994 -2.12%
2017-06-15 0 5.670 5.640 5.670 5.630 5.870 2,158,469 12,298,882 5.6980 5.654 5.624 5.654 5.614 5.853 2,164,707 5.6815 -3.41%
2017-06-14 0 5.870 5.860 5.870 5.840 5.930 820,000 4,814,860 5.8718 5.853 5.843 5.853 5.823 5.913 822,370 5.8549 0.00%
2017-06-13 0 5.870 5.860 5.880 5.800 5.990 1,490,000 8,726,800 5.8569 5.853 5.843 5.863 5.783 5.973 1,494,306 5.8400 -0.34%
2017-06-12 0 5.890 5.890 5.900 5.820 6.100 2,288,000 13,496,980 5.8990 5.873 5.873 5.883 5.803 6.082 2,294,613 5.8820 -3.13%
2017-06-09 0 6.080 6.050 6.080 6.000 6.180 2,650,000 16,095,280 6.0737 6.062 6.033 6.062 5.983 6.162 2,657,659 6.0562 -0.82%
2017-06-08 0 6.130 6.120 6.130 6.060 6.170 1,298,000 7,922,080 6.1033 6.112 6.102 6.112 6.043 6.152 1,301,751 6.0857 0.33%
2017-06-07 0 6.110 6.090 6.110 6.080 6.240 2,376,344 14,576,208 6.1339 6.092 6.072 6.092 6.062 6.222 2,383,212 6.1162 -1.29%
2017-06-06 0 6.190 6.180 6.200 6.030 6.270 2,012,000 12,340,860 6.1336 6.172 6.162 6.182 6.013 6.252 2,017,815 6.1160 -0.96%
2017-06-05 0 6.250 6.240 6.250 6.170 6.300 1,402,000 8,723,700 6.2223 6.232 6.222 6.232 6.152 6.282 1,406,052 6.2044 0.16%
2017-06-02 0 6.240 6.200 6.250 6.160 6.290 2,000,273 12,436,670 6.2175 6.222 6.182 6.232 6.142 6.272 2,006,054 6.1996 0.65%
2017-06-01 0 6.200 6.200 6.210 6.100 6.290 2,004,000 12,429,140 6.2022 6.182 6.182 6.192 6.082 6.272 2,009,792 6.1843 0.16%
2017-05-31 0 6.190 6.160 6.220 6.060 6.420 4,858,000 30,065,560 6.1889 6.172 6.142 6.202 6.043 6.401 4,872,040 6.1710 -0.96%
2017-05-29 0 6.300 6.280 6.310 6.130 6.540 2,206,000 13,843,190 6.2752 6.232 6.212 6.242 6.064 6.469 2,230,075 6.2075 -2.63%
2017-05-26 0 6.470 6.450 6.480 6.430 6.600 1,961,344 12,734,640 6.4928 6.400 6.380 6.410 6.361 6.529 1,982,749 6.4227 0.47%
2017-05-25 0 6.440 6.430 6.440 6.300 6.500 2,594,000 16,676,200 6.4288 6.370 6.361 6.370 6.232 6.430 2,622,309 6.3594 1.90%
2017-05-24 0 6.320 6.300 6.320 5.800 6.490 3,069,000 19,217,420 6.2618 6.252 6.232 6.252 5.737 6.420 3,102,493 6.1942 0.64%
2017-05-23 0 6.280 6.260 6.290 6.130 6.400 9,300,000 57,751,281 6.2098 6.212 6.192 6.222 6.064 6.331 9,401,494 6.1428 1.95%
2017-05-22 0 6.160 6.190 6.240 6.070 6.940 8,132,000 52,167,280 6.4151 6.093 6.123 6.173 6.004 6.865 8,220,747 6.3458 -8.06%
2017-05-19 0 6.700 6.690 6.710 6.570 6.850 2,487,780 16,672,008 6.7016 6.628 6.618 6.638 6.499 6.776 2,514,930 6.6292 0.30%
2017-05-18 0 6.680 6.600 6.680 6.530 7.150 4,773,051 32,149,806 6.7357 6.608 6.529 6.608 6.460 7.073 4,825,141 6.6630 -6.57%
2017-05-17 0 7.150 7.110 7.150 6.900 7.500 6,565,060 47,567,801 7.2456 7.073 7.033 7.073 6.826 7.419 6,636,706 7.1674 2.29%
2017-05-16 0 6.990 6.970 6.990 6.890 7.020 586,000 4,075,320 6.9545 6.915 6.895 6.915 6.816 6.944 592,395 6.8794 -0.29%
2017-05-15 0 7.010 6.980 7.010 6.680 7.050 1,674,680 11,604,966 6.9297 6.934 6.905 6.934 6.608 6.974 1,692,956 6.8549 0.14%
2017-05-12 0 7.000 6.950 7.000 6.950 7.150 612,000 4,306,780 7.0372 6.924 6.875 6.924 6.875 7.073 618,679 6.9613 -0.99%
2017-05-11 0 7.070 7.050 7.080 6.970 7.250 1,135,159 8,025,234 7.0697 6.994 6.974 7.004 6.895 7.172 1,147,547 6.9934 -1.12%
2017-05-10 0 7.150 7.140 7.150 6.960 7.250 3,567,051 25,411,504 7.1240 7.073 7.063 7.073 6.885 7.172 3,605,979 7.0470 2.73%
2017-05-09 0 6.960 6.940 6.960 6.840 6.980 1,385,025 9,560,868 6.9030 6.885 6.865 6.885 6.766 6.905 1,400,140 6.8285 0.87%
2017-05-08 0 6.900 6.850 6.900 6.840 6.970 632,000 4,350,720 6.8841 6.826 6.776 6.826 6.766 6.895 638,897 6.8097 0.15%
2017-05-05 0 6.890 6.850 6.890 6.810 6.920 938,680 6,428,158 6.8481 6.816 6.776 6.816 6.736 6.845 948,924 6.7742 -0.29%
2017-05-04 0 6.910 6.880 6.910 6.880 6.960 1,215,879 8,403,970 6.9118 6.835 6.806 6.835 6.806 6.885 1,229,148 6.8372 -0.43%
2017-05-02 0 6.940 6.900 6.950 6.890 6.960 1,177,356 8,163,917 6.9341 6.865 6.826 6.875 6.816 6.885 1,190,205 6.8593 0.87%
2017-04-28 0 6.880 6.850 6.880 6.790 6.910 1,808,000 12,398,780 6.8577 6.806 6.776 6.806 6.717 6.835 1,827,731 6.7837 1.18%
2017-04-27 0 6.800 6.750 6.800 6.670 7.000 1,990,000 13,424,660 6.7461 6.727 6.677 6.727 6.598 6.924 2,011,717 6.6732 1.04%
2017-04-26 0 6.730 6.690 6.730 6.630 6.760 2,140,000 14,307,440 6.6857 6.657 6.618 6.657 6.558 6.687 2,163,354 6.6135 -0.74%
2017-04-25 0 6.780 6.730 6.770 6.700 7.020 3,042,000 20,730,260 6.8147 6.707 6.657 6.697 6.628 6.944 3,075,198 6.7411 -2.45%
2017-04-24 0 6.950 6.950 6.960 6.900 7.050 1,590,000 11,035,360 6.9405 6.875 6.875 6.885 6.826 6.974 1,607,352 6.8656 -0.71%
2017-04-21 0 7.000 6.940 7.000 6.930 7.020 1,010,225 7,051,950 6.9806 6.924 6.865 6.924 6.855 6.944 1,021,250 6.9052 0.00%
2017-04-20 0 7.000 6.970 7.000 6.940 7.020 888,000 6,197,000 6.9786 6.924 6.895 6.924 6.865 6.944 897,691 6.9033 0.00%
2017-04-19 0 7.000 6.960 7.000 6.850 7.010 2,762,000 19,116,460 6.9212 6.924 6.885 6.924 6.776 6.934 2,792,143 6.8465 0.29%
2017-04-18 0 6.980 6.900 6.920 6.860 7.020 1,414,000 9,796,260 6.9280 6.905 6.826 6.845 6.786 6.944 1,429,431 6.8533 -0.29%
2017-04-13 0 7.000 6.990 7.000 6.890 7.080 980,000 6,809,358 6.9483 6.924 6.915 6.924 6.816 7.004 990,695 6.8733 -0.28%
2017-04-12 0 7.020 6.980 7.040 6.910 7.050 1,966,000 13,756,860 6.9974 6.944 6.905 6.964 6.835 6.974 1,987,456 6.9218 0.29%
2017-04-11 0 7.000 6.990 7.000 6.940 7.060 1,120,000 7,813,666 6.9765 6.924 6.915 6.924 6.865 6.984 1,132,223 6.9012 -0.14%
2017-04-10 0 7.010 7.000 7.010 6.940 7.090 1,584,000 11,072,920 6.9905 6.934 6.924 6.934 6.865 7.013 1,601,287 6.9150 -0.57%
2017-04-07 0 7.050 7.000 7.050 6.880 7.090 2,382,000 16,578,550 6.9599 6.974 6.924 6.974 6.806 7.013 2,407,995 6.8848 0.57%
2017-04-06 0 7.010 6.980 7.010 6.930 7.050 1,913,297 13,355,538 6.9804 6.934 6.905 6.934 6.855 6.974 1,934,177 6.9050 -0.43%
2017-04-05 0 7.040 7.040 7.050 6.950 7.130 2,362,000 16,641,620 7.0456 6.964 6.964 6.974 6.875 7.053 2,387,777 6.9695 0.57%
2017-04-03 0 7.000 6.940 7.000 6.890 7.020 1,360,000 9,477,890 6.9690 6.924 6.865 6.924 6.816 6.944 1,374,842 6.8938 1.16%
2017-03-31 0 6.920 6.890 6.900 6.730 6.970 2,540,000 17,345,720 6.8290 6.845 6.816 6.826 6.657 6.895 2,567,720 6.7553 0.00%
2017-03-30 0 6.920 6.890 6.920 6.800 7.100 2,116,000 14,570,980 6.8861 6.845 6.816 6.845 6.727 7.023 2,139,093 6.8118 -2.40%
2017-03-29 0 7.090 7.060 7.090 6.950 7.270 2,904,000 20,508,440 7.0621 7.013 6.984 7.013 6.875 7.192 2,935,692 6.9859 0.85%
2017-03-28 0 7.030 6.980 7.030 6.940 7.110 2,228,000 15,672,320 7.0343 6.954 6.905 6.954 6.865 7.033 2,252,315 6.9583 0.57%
2017-03-27 0 6.990 6.970 7.030 6.970 7.300 2,626,000 18,579,320 7.0751 6.915 6.895 6.954 6.895 7.221 2,654,658 6.9988 -4.25%
2017-03-24 0 7.300 7.280 7.290 7.000 7.310 10,836,000 74,270,860 6.8541 7.221 7.201 7.211 6.924 7.231 10,954,256 6.7801 5.04%
2017-03-23 0 6.950 6.910 6.950 6.850 7.080 1,971,020 13,656,248 6.9285 6.875 6.835 6.875 6.776 7.004 1,992,530 6.8537 0.29%
2017-03-22 0 6.930 6.920 6.930 6.760 7.070 3,338,680 22,888,802 6.8556 6.855 6.845 6.855 6.687 6.994 3,375,116 6.7816 -2.12%
2017-03-21 0 7.080 7.050 7.080 6.990 7.200 1,744,000 12,334,220 7.0724 7.004 6.974 7.004 6.915 7.122 1,763,033 6.9960 -1.26%
2017-03-20 0 7.170 7.120 7.170 7.080 7.450 6,428,000 46,828,620 7.2851 7.093 7.043 7.093 7.004 7.370 6,498,151 7.2065 -0.28%
2017-03-17 0 7.190 7.160 7.200 6.980 7.420 6,032,340 43,297,164 7.1775 7.112 7.083 7.122 6.905 7.340 6,098,173 7.1000 -1.91%
2017-03-16 0 7.330 7.320 7.330 6.500 7.450 46,097,000 293,776,160 6.3730 7.251 7.241 7.251 6.430 7.370 46,600,070 6.3042 13.82%
2017-03-15 0 6.440 6.400 6.440 6.250 6.470 2,881,405 18,327,207 6.3605 6.370 6.331 6.370 6.183 6.400 2,912,851 6.2918 0.78%
2017-03-14 0 6.390 6.350 6.390 6.220 6.390 2,351,905 14,896,607 6.3338 6.321 6.281 6.321 6.153 6.321 2,377,572 6.2655 2.24%
2017-03-13 0 6.250 6.190 6.210 6.130 6.350 4,058,000 25,247,780 6.2217 6.183 6.123 6.143 6.064 6.281 4,102,286 6.1546 1.79%
2017-03-10 0 6.140 6.100 6.150 6.100 6.300 1,560,000 9,589,000 6.1468 6.074 6.034 6.084 6.034 6.232 1,577,025 6.0804 -2.07%
2017-03-09 0 6.270 6.250 6.270 6.230 6.470 1,568,000 9,852,880 6.2837 6.202 6.183 6.202 6.163 6.400 1,585,112 6.2159 -2.49%
2017-03-08 0 6.430 6.370 6.430 6.330 6.460 711,014 4,543,529 6.3902 6.361 6.301 6.361 6.262 6.390 718,774 6.3212 0.16%
2017-03-07 0 6.420 6.400 6.420 6.350 6.490 1,003,000 6,421,170 6.4020 6.351 6.331 6.351 6.281 6.420 1,013,946 6.3329 0.16%
2017-03-06 0 6.410 6.350 6.410 6.300 6.550 1,276,000 8,145,840 6.3839 6.341 6.281 6.341 6.232 6.479 1,289,925 6.3150 -0.77%
2017-03-03 0 6.460 6.380 6.460 6.300 6.470 1,201,890 7,690,902 6.3990 6.390 6.311 6.390 6.232 6.400 1,215,007 6.3299 0.16%
2017-03-02 0 6.450 6.400 6.450 6.360 6.500 1,322,000 8,502,300 6.4314 6.380 6.331 6.380 6.291 6.430 1,336,427 6.3620 0.62%
2017-03-01 0 6.410 6.380 6.410 6.310 6.540 1,580,000 10,150,080 6.4241 6.341 6.311 6.341 6.242 6.469 1,597,243 6.3548 0.63%
2017-02-28 0 6.370 6.320 6.370 6.250 6.450 1,172,000 7,454,460 6.3605 6.301 6.252 6.301 6.183 6.380 1,184,790 6.2918 -0.93%
2017-02-27 0 6.430 6.380 6.430 6.340 6.500 1,228,000 7,863,080 6.4032 6.361 6.311 6.361 6.272 6.430 1,241,402 6.3340 -1.08%
2017-02-24 0 6.500 6.460 6.500 6.460 6.690 757,504 4,954,265 6.5402 6.430 6.390 6.430 6.390 6.618 765,771 6.4696 -1.52%
2017-02-23 0 6.600 6.570 6.610 6.520 6.640 1,208,000 7,950,380 6.5814 6.529 6.499 6.539 6.450 6.568 1,221,183 6.5104 0.15%
2017-02-22 0 6.590 6.550 6.590 6.390 6.630 1,666,022 10,891,963 6.5377 6.519 6.479 6.519 6.321 6.558 1,684,204 6.4671 2.17%
2017-02-21 0 6.450 6.410 6.450 6.290 6.740 3,138,339 20,311,503 6.4721 6.380 6.341 6.380 6.222 6.667 3,172,589 6.4022 -3.87%
2017-02-20 0 6.710 6.670 6.710 6.620 6.710 1,296,680 8,640,542 6.6636 6.638 6.598 6.638 6.549 6.638 1,310,831 6.5917 0.90%
2017-02-17 0 6.650 6.620 6.650 6.610 6.750 1,320,512 8,793,913 6.6595 6.578 6.549 6.578 6.539 6.677 1,334,923 6.5876 -0.89%
2017-02-16 0 6.710 6.690 6.720 6.660 6.740 1,022,800 6,842,940 6.6904 6.638 6.618 6.647 6.588 6.667 1,033,962 6.6182 0.45%
2017-02-15 0 6.680 6.630 6.680 6.620 6.840 940,338 6,270,573 6.6684 6.608 6.558 6.608 6.549 6.766 950,600 6.5964 -1.04%
2017-02-14 0 6.750 6.710 6.750 6.630 6.780 1,238,000 8,303,240 6.7070 6.677 6.638 6.677 6.558 6.707 1,251,511 6.6346 0.75%
2017-02-13 0 6.700 6.700 6.720 6.550 6.700 2,343,000 15,570,710 6.6456 6.628 6.628 6.647 6.479 6.628 2,368,570 6.5739 0.15%
2017-02-10 0 6.690 6.650 6.690 6.600 6.880 2,704,000 18,086,660 6.6889 6.618 6.578 6.618 6.529 6.806 2,733,510 6.6166 -2.19%
2017-02-09 0 6.840 6.810 6.830 6.800 7.010 1,828,000 12,538,600 6.8592 6.766 6.736 6.756 6.727 6.934 1,847,950 6.7851 -1.58%
2017-02-08 0 6.950 6.940 6.950 6.890 6.970 1,916,000 13,296,680 6.9398 6.875 6.865 6.875 6.816 6.895 1,936,910 6.8649 0.58%
2017-02-07 0 6.910 6.900 6.920 6.840 7.090 2,618,000 18,177,830 6.9434 6.835 6.826 6.845 6.766 7.013 2,646,571 6.8684 -1.43%
2017-02-06 0 7.010 6.970 7.000 6.750 7.010 2,840,000 19,617,900 6.9077 6.934 6.895 6.924 6.677 6.934 2,870,994 6.8331 1.01%
2017-02-03 0 6.940 6.920 6.940 6.720 6.940 4,966,238 34,037,828 6.8538 6.865 6.845 6.865 6.647 6.865 5,020,436 6.7799 3.27%
2017-02-02 0 6.720 6.690 6.720 6.500 6.720 4,815,600 31,807,580 6.6051 6.647 6.618 6.647 6.430 6.647 4,868,154 6.5338 3.86%
2017-02-01 0 6.470 6.430 6.470 6.370 6.470 2,561,600 16,431,872 6.4147 6.400 6.361 6.400 6.301 6.400 2,589,555 6.3454 1.25%
2017-01-27 0 6.390 6.360 6.390 6.280 6.470 2,180,000 13,915,200 6.3831 6.321 6.291 6.321 6.212 6.400 2,203,791 6.3142 1.75%
2017-01-26 0 6.280 6.260 6.280 6.240 6.290 2,233,941 14,011,074 6.2719 6.212 6.192 6.212 6.173 6.222 2,258,321 6.2042 0.96%
2017-01-25 0 6.220 6.210 6.220 6.190 6.370 2,555,881 15,913,390 6.2262 6.153 6.143 6.153 6.123 6.301 2,583,774 6.1590 0.97%
2017-01-24 0 6.160 6.150 6.170 6.130 6.520 3,890,000 24,346,220 6.2587 6.093 6.084 6.103 6.064 6.450 3,932,453 6.1911 2.33%
2017-01-23 0 6.020 5.970 6.030 5.860 6.050 3,112,000 18,581,960 5.9711 5.955 5.906 5.965 5.797 5.985 3,145,962 5.9066 2.73%
2017-01-20 0 5.860 5.850 5.860 5.830 5.880 1,066,000 6,233,820 5.8479 5.797 5.787 5.797 5.767 5.817 1,077,634 5.7847 0.00%
2017-01-19 0 5.860 5.810 5.870 5.780 5.920 1,978,000 11,505,940 5.8170 5.797 5.747 5.807 5.718 5.856 1,999,586 5.7542 0.17%
2017-01-18 0 5.850 5.840 5.850 5.750 5.870 3,000,000 17,396,660 5.7989 5.787 5.777 5.787 5.688 5.807 3,032,740 5.7363 0.86%
2017-01-17 0 5.800 5.760 5.800 5.720 5.810 1,688,000 9,733,660 5.7664 5.737 5.698 5.737 5.658 5.747 1,706,422 5.7041 0.00%
2017-01-16 0 5.800 5.760 5.800 5.740 5.940 948,000 5,497,540 5.7991 5.737 5.698 5.737 5.678 5.876 958,346 5.7365 0.35%
2017-01-13 0 5.780 5.750 5.780 5.640 5.810 1,478,000 8,519,560 5.7642 5.718 5.688 5.718 5.579 5.747 1,494,130 5.7020 -0.34%
2017-01-12 0 5.800 5.770 5.800 5.770 5.880 917,200 5,329,840 5.8110 5.737 5.708 5.737 5.708 5.817 927,210 5.7483 -0.85%
2017-01-11 0 5.850 5.810 5.850 5.780 5.850 1,898,000 11,042,280 5.8179 5.787 5.747 5.787 5.718 5.787 1,918,713 5.7550 1.21%
2017-01-10 0 5.780 5.740 5.780 5.650 5.780 3,080,000 17,608,860 5.7172 5.718 5.678 5.718 5.589 5.718 3,113,613 5.6554 1.58%
2017-01-09 0 5.690 5.650 5.690 5.640 5.790 1,255,141 7,150,615 5.6971 5.629 5.589 5.629 5.579 5.727 1,268,839 5.6356 0.35%
2017-01-06 0 5.670 5.660 5.670 5.630 5.730 726,000 4,115,360 5.6685 5.609 5.599 5.609 5.569 5.668 733,923 5.6073 -0.18%
2017-01-05 0 5.680 5.670 5.680 5.590 5.740 1,430,500 8,099,550 5.6620 5.619 5.609 5.619 5.530 5.678 1,446,111 5.6009 0.35%
2017-01-04 0 5.660 5.650 5.670 5.630 5.710 630,000 3,566,520 5.6611 5.599 5.589 5.609 5.569 5.648 636,875 5.6000 0.00%
2017-01-03 0 5.660 5.640 5.660 5.640 5.750 981,000 5,558,130 5.6658 5.599 5.579 5.599 5.579 5.688 991,706 5.6046 -0.53%
2016-12-30 0 5.690 5.650 5.690 5.620 5.690 1,508,000 8,519,880 5.6498 5.629 5.589 5.629 5.559 5.629 1,524,457 5.5888 1.07%
2016-12-29 0 5.630 5.600 5.630 5.570 5.680 1,808,640 10,165,586 5.6206 5.569 5.540 5.569 5.510 5.619 1,828,378 5.5599 0.54%
2016-12-28 0 5.600 5.560 5.600 5.520 5.610 1,866,000 10,382,860 5.5642 5.540 5.500 5.540 5.460 5.549 1,886,364 5.5042 0.90%
2016-12-23 0 5.550 5.510 5.550 5.340 5.550 2,012,000 10,984,940 5.4597 5.490 5.451 5.490 5.282 5.490 2,033,958 5.4008 1.46%
2016-12-22 0 5.470 5.410 5.470 5.220 5.470 3,018,000 16,110,260 5.3381 5.411 5.352 5.411 5.164 5.411 3,050,936 5.2804 0.18%
2016-12-21 0 5.460 5.430 5.460 5.430 5.570 1,216,000 6,692,380 5.5036 5.401 5.371 5.401 5.371 5.510 1,229,271 5.4442 -1.62%
2016-12-20 0 5.550 5.500 5.550 5.480 5.720 1,496,000 8,317,780 5.5600 5.490 5.441 5.490 5.421 5.658 1,512,326 5.5000 0.00%
2016-12-19 0 5.550 5.530 5.550 5.510 5.780 1,585,600 8,822,744 5.5643 5.490 5.470 5.490 5.451 5.718 1,602,904 5.5042 0.36%
2016-12-16 0 5.530 5.510 5.530 5.450 5.630 1,898,000 10,464,120 5.5132 5.470 5.451 5.470 5.391 5.569 1,918,713 5.4537 0.55%
2016-12-15 0 5.500 5.460 5.500 5.420 5.550 2,125,000 11,626,040 5.4711 5.441 5.401 5.441 5.361 5.490 2,148,191 5.4120 0.18%
2016-12-14 0 5.490 5.470 5.490 5.280 5.500 2,036,000 10,977,180 5.3915 5.431 5.411 5.431 5.223 5.441 2,058,219 5.3333 3.20%
2016-12-13 0 5.320 5.270 5.330 5.220 5.420 1,697,000 8,967,960 5.2846 5.263 5.213 5.272 5.164 5.361 1,715,520 5.2275 0.76%
2016-12-12 0 5.280 5.240 5.290 5.170 5.480 2,614,000 13,754,580 5.2619 5.223 5.183 5.233 5.114 5.421 2,642,527 5.2051 0.00%
2016-12-09 0 5.280 5.230 5.280 4.900 5.340 3,633,200 18,843,708 5.1865 5.223 5.174 5.223 4.847 5.282 3,672,850 5.1305 1.73%
2016-12-08 0 5.190 5.160 5.190 5.120 5.450 4,140,000 21,945,320 5.3008 5.134 5.104 5.134 5.065 5.391 4,185,181 5.2436 -3.53%
2016-12-07 0 5.380 5.330 5.380 5.280 5.600 3,356,000 18,152,820 5.4091 5.322 5.272 5.322 5.223 5.540 3,392,625 5.3507 -3.06%
2016-12-06 0 5.550 5.430 5.550 5.300 5.640 5,724,000 30,992,700 5.4145 5.490 5.371 5.490 5.243 5.579 5,786,468 5.3561 0.91%
2016-12-05 0 5.500 5.470 5.500 5.450 5.570 1,440,000 7,954,220 5.5238 5.441 5.411 5.441 5.391 5.510 1,455,715 5.4641 -0.36%
2016-12-02 0 5.520 5.480 5.520 5.460 5.570 2,233,100 12,319,334 5.5167 5.460 5.421 5.460 5.401 5.510 2,257,470 5.4571 -0.90%
2016-12-01 0 5.570 5.550 5.570 5.540 5.680 1,318,000 7,353,500 5.5793 5.510 5.490 5.510 5.480 5.619 1,332,384 5.5191 -1.42%
2016-11-30 0 5.650 5.590 5.650 5.540 5.650 1,665,700 9,313,429 5.5913 5.589 5.530 5.589 5.480 5.589 1,683,878 5.5309 0.89%
2016-11-29 0 5.600 5.580 5.600 5.570 5.650 949,200 5,320,812 5.6056 5.540 5.520 5.540 5.510 5.589 959,559 5.5451 -0.53%
2016-11-28 0 5.630 5.610 5.620 5.530 5.680 2,910,000 16,312,060 5.6055 5.569 5.549 5.559 5.470 5.619 2,941,758 5.5450 0.54%
2016-11-25 0 5.600 5.560 5.600 5.560 5.710 1,635,000 9,170,490 5.6089 5.540 5.500 5.540 5.500 5.648 1,652,843 5.5483 -0.53%
2016-11-24 0 5.630 5.590 5.630 5.520 5.700 1,648,000 9,226,300 5.5985 5.569 5.530 5.569 5.460 5.638 1,665,985 5.5380 0.36%
2016-11-23 0 5.610 5.580 5.610 5.570 5.640 1,104,000 6,174,660 5.5930 5.549 5.520 5.549 5.510 5.579 1,116,048 5.5326 0.00%
2016-11-22 0 5.610 5.600 5.610 5.580 5.670 1,142,000 6,398,680 5.6030 5.549 5.540 5.549 5.520 5.609 1,154,463 5.5426 0.00%
2016-11-21 0 5.610 5.580 5.610 5.500 5.690 1,134,000 6,340,660 5.5914 5.549 5.520 5.549 5.441 5.629 1,146,376 5.5310 0.00%
2016-11-18 0 5.610 5.580 5.610 5.540 5.700 1,414,000 7,914,860 5.5975 5.549 5.520 5.549 5.480 5.638 1,429,431 5.5371 -0.88%
2016-11-17 0 5.660 5.620 5.660 5.580 5.770 1,655,500 9,408,500 5.6832 5.599 5.559 5.599 5.520 5.708 1,673,567 5.6218 0.18%
2016-11-16 0 5.650 5.630 5.660 5.540 5.730 3,102,000 17,404,040 5.6106 5.589 5.569 5.599 5.480 5.668 3,135,853 5.5500 0.53%
2016-11-15 0 5.620 5.570 5.610 5.540 5.800 3,663,700 20,565,821 5.6134 5.559 5.510 5.549 5.480 5.737 3,703,683 5.5528 -1.92%
2016-11-14 0 5.730 5.690 5.730 5.680 5.900 1,422,000 8,155,480 5.7352 5.668 5.629 5.668 5.619 5.836 1,437,519 5.6733 -1.55%
2016-11-11 0 5.820 5.800 5.820 5.800 6.010 1,905,900 11,183,366 5.8678 5.757 5.737 5.757 5.737 5.945 1,926,700 5.8044 -2.02%
2016-11-10 0 5.940 5.900 5.940 5.830 5.990 4,361,700 25,746,491 5.9029 5.876 5.836 5.876 5.767 5.925 4,409,301 5.8391 3.30%
2016-11-09 0 5.750 5.730 5.750 5.680 5.890 1,664,000 9,581,420 5.7581 5.688 5.668 5.688 5.619 5.826 1,682,160 5.6959 -1.20%
2016-11-08 0 5.820 5.810 5.820 5.760 5.870 1,916,204 11,129,364 5.8080 5.757 5.747 5.757 5.698 5.807 1,937,116 5.7453 1.39%
2016-11-07 0 5.740 5.710 5.740 5.630 5.740 1,994,000 11,311,180 5.6726 5.678 5.648 5.678 5.569 5.678 2,015,761 5.6114 1.06%
2016-11-04 0 5.680 5.640 5.680 5.570 5.690 2,001,000 11,273,540 5.6340 5.619 5.579 5.619 5.510 5.629 2,022,838 5.5731 0.00%
2016-11-03 0 5.680 5.620 5.680 5.580 5.720 2,400,000 13,544,680 5.6436 5.619 5.559 5.619 5.520 5.658 2,426,192 5.5827 -0.18%
2016-11-02 0 5.690 5.660 5.690 5.580 5.720 3,168,000 17,924,260 5.6579 5.629 5.599 5.629 5.520 5.658 3,202,573 5.5968 -0.18%
2016-11-01 0 5.700 5.680 5.700 5.660 5.800 3,216,000 18,340,200 5.7028 5.638 5.619 5.638 5.599 5.737 3,251,097 5.6412 -0.52%
2016-10-31 0 5.730 5.680 5.730 5.660 5.810 2,033,600 11,603,360 5.7058 5.668 5.619 5.668 5.599 5.747 2,055,793 5.6442 0.00%
2016-10-28 0 5.730 5.700 5.730 5.680 5.800 1,804,000 10,321,900 5.7217 5.668 5.638 5.668 5.619 5.737 1,823,688 5.6599 -0.17%
2016-10-27 0 5.740 5.730 5.740 5.670 5.790 2,760,000 15,781,660 5.7180 5.678 5.668 5.678 5.609 5.727 2,790,121 5.6563 0.17%
2016-10-26 0 5.730 5.700 5.740 5.680 5.810 2,390,000 13,696,460 5.7307 5.668 5.638 5.678 5.619 5.747 2,416,083 5.6689 -0.35%
2016-10-25 0 5.750 5.740 5.750 5.720 5.850 7,612,000 43,039,380 5.6541 5.688 5.678 5.688 5.658 5.787 7,695,072 5.5931 0.17%
2016-10-24 0 5.740 5.730 5.740 5.650 5.790 6,436,000 35,978,540 5.5902 5.678 5.668 5.678 5.589 5.727 6,506,238 5.5299 0.00%
2016-10-20 0 5.740 5.720 5.730 5.690 5.900 3,642,000 20,967,900 5.7572 5.678 5.658 5.668 5.629 5.836 3,681,746 5.6951 -1.03%
2016-10-19 0 5.800 5.790 5.800 5.660 5.850 6,264,204 35,218,010 5.6221 5.737 5.727 5.737 5.599 5.787 6,332,567 5.5614 1.05%
2016-10-18 0 5.740 5.710 5.740 5.700 5.830 6,596,400 37,143,696 5.6309 5.678 5.648 5.678 5.638 5.767 6,668,388 5.5701 -0.17%
2016-10-17 0 5.750 5.710 5.750 5.690 5.800 2,604,000 14,937,080 5.7362 5.688 5.648 5.688 5.629 5.737 2,632,418 5.6743 0.00%
2016-10-14 0 5.750 5.730 5.750 5.680 5.840 2,813,000 16,153,410 5.7424 5.688 5.668 5.688 5.619 5.777 2,843,699 5.6804 0.00%
2016-10-13 0 5.750 5.710 5.750 5.690 5.830 2,516,000 14,441,660 5.7399 5.688 5.648 5.688 5.629 5.767 2,543,458 5.6780 0.17%
2016-10-12 0 5.740 5.710 5.740 5.640 5.930 3,211,000 18,472,810 5.7530 5.678 5.648 5.678 5.579 5.866 3,246,043 5.6909 -1.71%
2016-10-11 0 5.840 5.820 5.830 5.800 6.050 1,892,000 11,205,100 5.9224 5.777 5.757 5.767 5.737 5.985 1,912,648 5.8584 -2.18%
2016-10-07 0 5.970 5.930 5.970 5.840 6.000 4,634,000 26,866,240 5.7976 5.906 5.866 5.906 5.777 5.935 4,684,572 5.7350 0.17%
2016-10-06 0 5.960 5.940 5.960 5.810 6.020 6,106,000 35,602,440 5.8307 5.896 5.876 5.896 5.747 5.955 6,172,637 5.7678 2.23%
2016-10-05 0 5.830 5.820 5.830 5.820 5.940 1,593,600 9,318,480 5.8474 5.767 5.757 5.767 5.757 5.876 1,610,991 5.7843 -1.02%
2016-10-04 0 5.890 5.880 5.890 5.800 5.950 1,438,000 8,436,080 5.8665 5.826 5.817 5.826 5.737 5.886 1,453,693 5.8032 0.51%
2016-10-03 0 5.860 5.820 5.860 5.800 5.930 1,290,000 7,579,620 5.8757 5.797 5.757 5.797 5.737 5.866 1,304,078 5.8122 1.91%
2016-09-30 0 5.750 5.740 5.750 5.700 5.950 2,310,000 13,461,320 5.8274 5.688 5.678 5.688 5.638 5.886 2,335,210 5.7645 -2.04%
2016-09-29 0 5.870 5.840 5.870 5.770 5.960 6,016,000 35,313,440 5.8699 5.807 5.777 5.807 5.708 5.896 6,081,654 5.8066 1.73%
2016-09-28 0 5.770 5.740 5.770 5.600 5.770 3,040,000 17,296,340 5.6896 5.708 5.678 5.708 5.540 5.708 3,073,176 5.6282 2.85%
2016-09-27 0 5.610 5.600 5.610 5.420 5.710 5,379,100 29,664,704 5.5148 5.549 5.540 5.549 5.361 5.648 5,437,804 5.4553 3.51%
2016-09-26 0 5.420 5.410 5.440 5.370 5.890 5,368,500 29,857,250 5.5616 5.361 5.352 5.381 5.312 5.826 5,427,088 5.5015 -5.08%
2016-09-23 0 5.710 5.690 5.710 5.500 5.860 15,423,200 86,130,348 5.5845 5.648 5.629 5.648 5.441 5.797 15,591,518 5.5242 -2.39%
2016-09-22 0 5.850 5.830 5.860 5.830 6.200 8,160,800 48,761,766 5.9751 5.787 5.767 5.797 5.767 6.133 8,249,861 5.9106 -4.26%
2016-09-21 1 - - - - - 0 0 - 6.044 - - - - 0 - 0.00%
2016-09-20 0 6.110 6.090 6.110 6.040 6.170 1,731,984 10,558,284 6.0961 6.044 6.024 6.044 5.975 6.103 1,750,886 6.0303 0.33%
2016-09-19 0 6.090 6.070 6.090 6.000 6.240 3,106,700 18,841,435 6.0648 6.024 6.004 6.024 5.935 6.173 3,140,604 5.9993 0.66%
2016-09-15 0 6.050 6.060 6.070 5.990 6.140 2,912,000 17,676,960 6.0704 5.985 5.995 6.004 5.925 6.074 2,943,780 6.0049 0.50%
2016-09-14 0 6.020 6.030 6.040 5.910 6.090 2,732,000 16,427,000 6.0128 5.955 5.965 5.975 5.846 6.024 2,761,815 5.9479 1.18%
2016-09-13 0 5.950 5.910 5.950 5.810 6.290 5,214,000 31,418,540 6.0258 5.886 5.846 5.886 5.747 6.222 5,270,902 5.9608 0.51%
2016-09-12 0 5.920 5.900 5.920 5.780 6.200 4,788,000 28,443,600 5.9406 5.856 5.836 5.856 5.718 6.133 4,840,253 5.8765 -4.52%
2016-09-09 0 6.200 6.160 6.200 6.130 6.350 3,786,000 23,464,560 6.1977 6.133 6.093 6.133 6.064 6.281 3,827,318 6.1308 0.32%
2016-09-08 0 6.180 6.160 6.190 6.120 6.290 3,682,498 22,803,382 6.1924 6.113 6.093 6.123 6.054 6.222 3,722,686 6.1255 0.65%
2016-09-07 0 6.140 6.100 6.140 6.080 6.560 5,416,000 33,672,860 6.2173 6.074 6.034 6.074 6.014 6.489 5,475,106 6.1502 -4.21%
2016-09-06 0 6.410 6.320 6.420 6.300 6.670 8,648,000 56,246,020 6.5039 6.341 6.252 6.351 6.232 6.598 8,742,378 6.4337 0.79%
2016-09-05 0 6.360 6.340 6.360 6.210 6.450 5,868,000 37,375,060 6.3693 6.291 6.272 6.291 6.143 6.380 5,932,039 6.3005 2.75%
2016-09-02 0 6.190 6.170 6.200 6.080 6.200 5,184,000 31,905,160 6.1545 6.123 6.103 6.133 6.014 6.133 5,240,575 6.0881 1.14%
2016-09-01 0 6.120 6.100 6.110 6.020 6.250 3,342,494 20,467,163 6.1233 6.054 6.034 6.044 5.955 6.183 3,378,972 6.0572 0.66%
2016-08-31 0 6.080 6.060 6.080 5.960 6.300 11,912,000 71,835,160 6.0305 6.014 5.995 6.014 5.896 6.232 12,041,999 5.9654 -0.98%
2016-08-30 0 6.140 6.120 6.140 5.800 6.220 9,636,000 58,821,760 6.1044 6.074 6.054 6.074 5.737 6.153 9,741,161 6.0385 6.23%
2016-08-29 0 5.780 5.730 5.790 5.700 5.840 3,508,000 20,271,640 5.7787 5.718 5.668 5.727 5.638 5.777 3,546,284 5.7163 0.35%
2016-08-26 0 5.760 5.720 5.760 5.660 5.790 4,458,000 25,535,040 5.7279 5.698 5.658 5.698 5.599 5.727 4,506,651 5.6661 1.59%
2016-08-25 0 5.670 5.650 5.670 5.380 5.860 6,138,000 34,378,080 5.6009 5.609 5.589 5.609 5.322 5.797 6,204,986 5.5404 -1.39%
2016-08-24 0 5.750 5.740 5.750 5.690 5.990 8,135,000 47,324,070 5.8173 5.688 5.678 5.688 5.629 5.925 8,223,780 5.7545 -0.86%
2016-08-23 0 5.800 5.790 5.800 5.280 5.830 16,092,000 87,981,680 5.4674 5.737 5.727 5.737 5.223 5.767 16,267,617 5.4084 10.48%
2016-08-22 0 5.250 5.210 5.250 5.070 5.480 16,668,000 85,503,980 5.1298 5.193 5.154 5.193 5.015 5.421 16,849,903 5.0744 -1.32%
2016-08-19 0 5.320 5.270 5.320 5.180 5.370 5,604,000 29,522,460 5.2681 5.263 5.213 5.263 5.124 5.312 5,665,158 5.2112 0.19%
2016-08-18 0 5.310 5.280 5.310 5.120 5.360 6,397,000 33,750,470 5.2760 5.253 5.223 5.253 5.065 5.302 6,466,812 5.2190 3.51%
2016-08-17 0 5.130 5.130 5.140 4.930 5.270 6,117,000 31,037,850 5.0740 5.075 5.075 5.085 4.877 5.213 6,183,757 5.0193 2.60%
2016-08-16 0 5.000 5.000 5.010 4.970 5.120 2,002,000 10,067,250 5.0286 4.946 4.946 4.956 4.916 5.065 2,023,848 4.9743 0.00%
2016-08-15 0 5.000 4.980 5.020 4.940 5.030 3,126,000 15,573,650 4.9820 4.946 4.926 4.966 4.887 4.976 3,160,115 4.9282 1.83%
2016-08-12 0 4.910 4.880 4.940 4.850 4.970 2,812,000 13,779,320 4.9002 4.857 4.827 4.887 4.798 4.916 2,842,688 4.8473 0.41%
2016-08-11 0 4.890 4.880 4.900 4.880 5.040 2,784,000 13,738,570 4.9348 4.837 4.827 4.847 4.827 4.986 2,814,383 4.8816 -1.01%
2016-08-10 0 4.940 4.910 4.940 4.720 4.990 9,272,000 44,697,630 4.8207 4.887 4.857 4.887 4.669 4.936 9,373,188 4.7687 1.23%
2016-08-09 0 4.880 4.880 4.890 4.650 4.890 9,494,000 44,125,720 4.6477 4.827 4.827 4.837 4.600 4.837 9,597,611 4.5976 3.83%
2016-08-08 0 4.700 4.660 4.710 4.640 4.790 5,112,000 23,538,900 4.6046 4.649 4.610 4.659 4.590 4.738 5,167,789 4.5549 -0.84%
2016-08-05 0 4.740 4.710 4.740 4.660 4.770 5,594,000 25,585,330 4.5737 4.689 4.659 4.689 4.610 4.719 5,655,049 4.5243 2.16%
2016-08-04 0 4.640 4.610 4.640 4.490 4.640 4,252,000 19,326,200 4.5452 4.590 4.560 4.590 4.442 4.590 4,298,403 4.4961 3.11%
2016-08-03 0 4.500 4.490 4.500 4.430 4.600 1,848,000 8,272,740 4.4766 4.451 4.442 4.451 4.382 4.550 1,868,168 4.4283 0.00%
2016-08-01 0 4.500 4.490 4.500 4.490 4.670 1,108,000 5,031,992 4.5415 4.451 4.442 4.451 4.442 4.620 1,120,092 4.4925 -0.44%
2016-07-29 0 4.520 4.500 4.520 4.500 4.730 2,542,000 11,582,220 4.5563 4.471 4.451 4.471 4.451 4.679 2,569,742 4.5072 -3.83%
2016-07-28 0 4.700 4.670 4.700 4.640 4.810 1,342,494 6,313,706 4.7030 4.649 4.620 4.649 4.590 4.758 1,357,145 4.6522 0.00%
2016-07-27 0 4.700 4.680 4.700 4.670 4.770 1,288,000 6,071,620 4.7140 4.649 4.629 4.649 4.620 4.719 1,302,056 4.6631 -0.84%
2016-07-26 0 4.740 4.730 4.740 4.730 4.850 1,210,000 5,792,240 4.7870 4.689 4.679 4.689 4.679 4.798 1,223,205 4.7353 -0.84%
2016-07-25 0 4.780 4.750 4.780 4.690 4.900 2,286,121 10,912,236 4.7733 4.728 4.699 4.728 4.639 4.847 2,311,070 4.7217 -3.04%
2016-07-22 0 4.930 4.900 4.930 4.800 4.950 3,358,000 16,375,560 4.8766 4.877 4.847 4.877 4.748 4.897 3,394,647 4.8239 3.14%
2016-07-21 0 4.780 4.780 4.800 4.740 4.830 2,996,000 14,333,660 4.7843 4.728 4.728 4.748 4.689 4.778 3,028,696 4.7326 0.84%
2016-07-20 0 4.740 4.740 4.750 4.720 4.870 2,594,000 12,492,400 4.8159 4.689 4.689 4.699 4.669 4.817 2,622,309 4.7639 0.42%
2016-07-19 0 4.720 4.700 4.720 4.700 4.780 2,000,000 9,469,280 4.7346 4.669 4.649 4.669 4.649 4.728 2,021,827 4.6835 -0.63%
2016-07-18 0 4.750 4.710 4.750 4.670 4.790 1,610,000 7,591,740 4.7154 4.699 4.659 4.699 4.620 4.738 1,627,570 4.6645 0.00%
2016-07-15 0 4.750 4.720 4.750 4.710 4.810 904,000 4,293,430 4.7494 4.699 4.669 4.699 4.659 4.758 913,866 4.6981 -0.84%
2016-07-14 0 4.790 4.750 4.790 4.750 4.840 2,936,000 14,085,120 4.7974 4.738 4.699 4.738 4.699 4.788 2,968,041 4.7456 -0.21%
2016-07-13 0 4.800 4.770 4.800 4.740 4.860 1,264,000 6,068,060 4.8007 4.748 4.719 4.748 4.689 4.808 1,277,794 4.7489 -0.21%
2016-07-12 0 4.810 4.790 4.810 4.730 4.840 2,385,500 11,424,365 4.7891 4.758 4.738 4.758 4.679 4.788 2,411,534 4.7374 1.48%
2016-07-11 0 4.740 4.730 4.740 4.680 4.780 1,380,000 6,540,300 4.7393 4.689 4.679 4.689 4.629 4.728 1,395,060 4.6882 1.07%
2016-07-08 0 4.690 4.690 4.700 4.610 4.740 2,100,879 9,846,767 4.6870 4.639 4.639 4.649 4.560 4.689 2,123,807 4.6364 0.64%
2016-07-07 0 4.660 4.650 4.660 4.630 4.850 666,000 3,118,560 4.6825 4.610 4.600 4.610 4.580 4.798 673,268 4.6320 -1.69%
2016-07-06 0 4.740 4.710 4.740 4.650 4.760 2,121,500 9,951,675 4.6909 4.689 4.659 4.689 4.600 4.709 2,144,653 4.6402 0.42%
2016-07-05 0 4.720 4.700 4.720 4.700 4.930 1,096,000 5,236,350 4.7777 4.669 4.649 4.669 4.649 4.877 1,107,961 4.7261 -3.67%
2016-07-04 0 4.900 4.880 4.910 4.830 4.980 750,000 3,667,910 4.8905 4.847 4.827 4.857 4.778 4.926 758,185 4.8378 -1.01%
2016-06-30 0 4.950 4.930 4.950 4.900 5.040 2,158,000 10,701,520 4.9590 4.897 4.877 4.897 4.847 4.986 2,181,551 4.9055 0.61%
2016-06-29 0 4.920 4.880 4.920 4.710 4.920 3,232,000 15,664,770 4.8468 4.867 4.827 4.867 4.659 4.867 3,267,272 4.7944 2.93%
2016-06-28 0 4.780 4.750 4.780 4.650 4.830 2,453,667 11,699,761 4.7683 4.728 4.699 4.728 4.600 4.778 2,480,445 4.7168 0.00%
2016-06-27 0 4.780 4.750 4.780 4.560 4.780 2,278,000 10,702,280 4.6981 4.728 4.699 4.728 4.511 4.728 2,302,860 4.6474 1.49%
2016-06-24 0 4.710 4.700 4.720 4.580 5.050 3,968,000 19,005,480 4.7897 4.659 4.649 4.669 4.531 4.995 4,011,304 4.7380 -5.61%
2016-06-23 0 4.990 4.980 4.990 4.800 5.070 4,588,000 22,673,160 4.9418 4.936 4.926 4.936 4.748 5.015 4,638,070 4.8885 3.96%
2016-06-22 0 4.800 4.790 4.800 4.720 4.860 2,622,000 12,571,980 4.7948 4.748 4.738 4.748 4.669 4.808 2,650,615 4.7430 0.84%
2016-06-21 0 4.760 4.740 4.760 4.670 4.800 1,346,000 6,404,210 4.7580 4.709 4.689 4.709 4.620 4.748 1,360,689 4.7066 0.42%
2016-06-20 0 4.740 4.740 4.750 4.680 4.890 1,190,000 5,660,890 4.7571 4.689 4.689 4.699 4.629 4.837 1,202,987 4.7057 -1.86%
2016-06-17 0 4.830 4.800 4.840 4.740 4.980 1,540,000 7,435,020 4.8279 4.778 4.748 4.788 4.689 4.926 1,556,806 4.7758 -0.62%
2016-06-16 0 4.860 4.830 4.860 4.790 4.980 2,002,000 9,794,840 4.8925 4.808 4.778 4.808 4.738 4.926 2,023,848 4.8397 -1.22%
2016-06-15 0 4.920 4.910 4.920 4.820 5.000 3,312,000 16,313,400 4.9255 4.867 4.857 4.867 4.768 4.946 3,348,145 4.8724 1.03%
2016-06-14 0 4.870 4.850 4.860 4.650 4.880 4,144,162 19,878,928 4.7969 4.817 4.798 4.808 4.600 4.827 4,189,388 4.7451 6.10%
2016-06-13 0 4.590 4.600 4.610 4.550 4.690 2,926,000 13,442,050 4.5940 4.540 4.550 4.560 4.501 4.639 2,957,932 4.5444 -3.97%
2016-06-10 0 4.780 4.760 4.790 4.760 4.970 1,516,000 7,291,280 4.8096 4.728 4.709 4.738 4.709 4.916 1,532,545 4.7576 -3.04%
2016-06-08 0 4.930 4.920 4.930 4.810 5.040 3,155,498 15,606,555 4.9458 4.877 4.867 4.877 4.758 4.986 3,189,935 4.8924 -0.20%
2016-06-07 0 4.940 4.920 4.940 4.560 4.940 6,478,000 30,887,620 4.7681 4.887 4.867 4.887 4.511 4.887 6,548,696 4.7166 9.05%
2016-06-06 0 4.530 4.480 4.530 4.470 4.750 6,222,000 28,386,230 4.5622 4.481 4.432 4.481 4.422 4.699 6,289,903 4.5130 -1.52%
2016-06-03 0 4.600 4.570 4.600 4.570 4.690 12,946,000 57,476,950 4.4397 4.550 4.521 4.550 4.521 4.639 13,087,284 4.3918 -0.43%
2016-06-02 0 4.620 4.600 4.610 4.350 4.660 4,748,000 21,632,100 4.5560 4.570 4.550 4.560 4.303 4.610 4,799,816 4.5069 7.19%
2016-06-01 0 4.310 4.300 4.310 4.300 4.370 1,716,097 7,436,789 4.3335 4.263 4.254 4.263 4.254 4.323 1,734,825 4.2868 -0.69%
2016-05-31 0 4.340 4.370 4.400 4.230 4.400 4,216,000 18,083,810 4.2893 4.293 4.323 4.352 4.184 4.352 4,262,010 4.2430 2.60%
2016-05-30 0 4.230 4.210 4.230 4.210 4.300 3,038,000 12,935,380 4.2579 4.184 4.165 4.184 4.165 4.254 3,071,155 4.2119 -0.70%
2016-05-27 0 4.260 4.250 4.260 4.200 4.270 2,732,000 11,581,150 4.2391 4.214 4.204 4.214 4.155 4.224 2,761,815 4.1933 0.95%
2016-05-26 0 4.220 4.190 4.220 4.150 4.310 1,960,000 8,254,870 4.2117 4.174 4.145 4.174 4.105 4.263 1,981,390 4.1662 -1.17%
2016-05-25 0 4.270 4.240 4.270 4.250 4.380 2,132,000 9,178,440 4.3051 4.224 4.194 4.224 4.204 4.333 2,155,267 4.2586 0.47%
2016-05-24 0 4.250 4.230 4.250 4.210 4.360 2,974,000 12,677,470 4.2628 4.204 4.184 4.204 4.165 4.313 3,006,456 4.2167 0.95%
2016-05-23 0 4.210 4.190 4.230 4.190 4.300 2,552,000 10,808,286 4.2352 4.165 4.145 4.184 4.145 4.254 2,579,851 4.1895 0.00%
2016-05-20 0 4.210 4.190 4.210 4.190 4.350 3,683,500 15,698,480 4.2618 4.165 4.145 4.165 4.145 4.303 3,723,699 4.2158 0.00%
2016-05-19 0 4.210 4.210 4.240 4.200 4.400 4,160,000 17,709,720 4.2571 4.165 4.165 4.194 4.155 4.352 4,205,399 4.2112 -4.32%
2016-05-18 0 4.400 4.380 4.400 4.390 4.740 3,144,000 14,071,256 4.4756 4.352 4.333 4.352 4.343 4.689 3,178,311 4.4273 -4.76%
2016-05-17 0 4.620 4.610 4.630 4.580 4.850 9,189,000 43,003,610 4.6799 4.570 4.560 4.580 4.531 4.798 9,289,282 4.6294 -3.55%
2016-05-16 0 4.790 4.690 4.820 4.610 4.850 4,982,000 23,477,040 4.7124 4.738 4.639 4.768 4.560 4.798 5,036,370 4.6615 -1.44%
2016-05-13 0 4.860 4.850 4.860 4.620 4.960 3,478,000 16,399,670 4.7153 4.808 4.798 4.808 4.570 4.906 3,515,956 4.6644 0.83%
2016-05-12 0 4.820 4.800 4.830 4.790 5.020 2,404,000 11,708,270 4.8703 4.768 4.748 4.778 4.738 4.966 2,430,236 4.8178 -2.82%
2016-05-11 0 4.960 4.940 4.950 4.930 5.190 1,600,000 8,032,720 5.0205 4.906 4.887 4.897 4.877 5.134 1,617,461 4.9663 -1.20%
2016-05-10 0 5.020 5.020 5.040 4.940 5.230 3,273,000 16,448,370 5.0255 4.966 4.966 4.986 4.887 5.174 3,308,719 4.9712 -1.76%
2016-05-09 0 5.110 5.110 5.120 5.060 5.650 4,724,000 24,756,620 5.2406 5.055 5.055 5.065 5.005 5.589 4,775,554 5.1840 -2.48%
2016-05-06 1 - - - - - 0 0 - 5.183 - - - - 0 - 0.00%
2016-05-05 1 - - - - - 0 0 - 5.183 - - - - 0 - 0.00%
2016-05-04 1 - - - - - 0 0 - 5.183 - - - - 0 - 0.00%
2016-05-03 1 - - - - - 0 0 - 5.183 - - - - 0 - 0.00%
2016-04-29 1 - - - - - 0 0 - 5.183 - - - - 0 - 0.00%
2016-04-28 1 - - - - - 0 0 - 5.183 - - - - 0 - 0.00%
2016-04-27 1 - - - - - 0 0 - 5.183 - - - - 0 - 0.00%
2016-04-26 0 5.240 5.230 5.240 5.140 5.320 3,616,000 18,924,440 5.2335 5.183 5.174 5.183 5.085 5.263 3,655,462 5.1770 0.19%
2016-04-25 0 5.230 5.220 5.230 5.150 5.260 3,686,000 19,145,790 5.1942 5.174 5.164 5.174 5.094 5.203 3,726,226 5.1381 1.55%
2016-04-22 0 5.150 5.140 5.150 5.090 5.170 3,866,000 19,863,260 5.1379 5.094 5.085 5.094 5.035 5.114 3,908,191 5.0825 0.00%
2016-04-21 0 5.150 5.110 5.150 5.110 5.200 3,138,000 16,190,100 5.1594 5.094 5.055 5.094 5.055 5.144 3,172,246 5.1037 0.00%
2016-04-20 0 5.150 5.140 5.150 5.060 5.200 3,382,000 17,338,420 5.1267 5.094 5.085 5.094 5.005 5.144 3,418,909 5.0713 0.39%
2016-04-19 0 5.130 5.100 5.130 5.080 5.190 2,439,000 12,485,750 5.1192 5.075 5.045 5.075 5.025 5.134 2,465,618 5.0639 1.58%
2016-04-18 0 5.050 5.010 5.050 4.970 5.240 2,351,588 11,829,894 5.0306 4.995 4.956 4.995 4.916 5.183 2,377,252 4.9763 -2.32%
2016-04-15 0 5.170 5.170 5.180 5.100 5.270 3,630,588 18,738,717 5.1613 5.114 5.114 5.124 5.045 5.213 3,670,210 5.1056 -1.15%
2016-04-14 0 5.230 5.210 5.230 5.190 5.440 4,306,000 22,772,480 5.2885 5.174 5.154 5.174 5.134 5.381 4,352,993 5.2315 -1.13%
2016-04-13 0 5.290 5.280 5.290 5.000 5.310 6,950,000 35,773,130 5.1472 5.233 5.223 5.233 4.946 5.253 7,025,847 5.0916 5.80%
2016-04-12 0 5.000 5.000 5.010 4.960 5.070 5,443,480 27,156,346 4.9888 4.946 4.946 4.956 4.906 5.015 5,502,886 4.9349 0.60%
2016-04-11 0 4.970 4.960 4.970 4.840 4.980 4,079,000 20,135,430 4.9364 4.916 4.906 4.916 4.788 4.926 4,123,515 4.8831 1.84%
2016-04-08 0 4.880 4.860 4.880 4.770 4.900 4,253,000 20,454,780 4.8095 4.827 4.808 4.827 4.719 4.847 4,299,414 4.7576 1.04%
2016-04-07 0 4.830 4.820 4.830 4.770 4.930 3,677,000 17,699,980 4.8137 4.778 4.768 4.778 4.719 4.877 3,717,128 4.7617 0.21%
2016-04-06 0 4.820 4.840 4.850 4.730 4.990 4,794,000 23,207,900 4.8410 4.768 4.788 4.798 4.679 4.936 4,846,318 4.7888 1.90%
2016-04-05 0 4.730 4.720 4.730 4.460 4.740 5,256,000 23,969,220 4.5604 4.679 4.669 4.679 4.412 4.689 5,313,360 4.5111 5.11%
2016-04-01 0 4.500 4.490 4.500 4.400 4.560 3,610,000 16,228,580 4.4955 4.451 4.442 4.451 4.352 4.511 3,649,397 4.4469 1.12%
2016-03-31 0 4.450 4.420 4.450 4.350 4.740 4,738,000 21,296,180 4.4948 4.402 4.372 4.402 4.303 4.689 4,789,707 4.4462 -4.30%
2016-03-30 0 4.650 4.640 4.650 4.520 4.990 4,716,000 22,161,560 4.6992 4.600 4.590 4.600 4.471 4.936 4,767,467 4.6485 -0.85%
2016-03-29 0 4.690 4.660 4.690 4.630 5.020 5,369,000 25,999,270 4.8425 4.639 4.610 4.639 4.580 4.966 5,427,593 4.7902 -6.20%
2016-03-24 0 5.000 4.990 5.000 4.890 5.100 4,264,000 21,286,700 4.9922 4.946 4.936 4.946 4.837 5.045 4,310,534 4.9383 -2.53%
2016-03-23 0 5.130 5.120 5.130 5.000 5.130 6,196,000 31,471,220 5.0793 5.075 5.065 5.075 4.946 5.075 6,263,619 5.0244 2.19%
2016-03-22 0 5.020 5.020 5.030 4.880 5.040 6,586,000 32,696,200 4.9645 4.966 4.966 4.976 4.827 4.986 6,657,875 4.9109 3.72%
2016-03-21 0 4.840 4.840 4.860 4.810 4.940 4,690,000 22,868,120 4.8759 4.788 4.788 4.808 4.758 4.887 4,741,183 4.8233 0.00%
2016-03-18 0 4.840 4.840 4.850 4.540 4.850 7,792,000 36,548,660 4.6905 4.788 4.788 4.798 4.491 4.798 7,877,036 4.6399 5.91%
2016-03-17 0 4.570 4.570 4.580 4.420 4.600 4,544,000 20,599,100 4.5333 4.521 4.521 4.531 4.372 4.550 4,593,590 4.4843 3.39%
2016-03-16 0 4.420 4.390 4.430 4.320 4.440 3,884,000 17,065,800 4.3939 4.372 4.343 4.382 4.273 4.392 3,926,387 4.3464 1.84%
2016-03-15 0 4.340 4.330 4.340 4.340 4.480 584,000 2,565,780 4.3935 4.293 4.283 4.293 4.293 4.432 590,373 4.3460 -1.36%
2016-03-14 0 4.400 4.380 4.430 4.340 4.490 1,805,700 7,928,954 4.3911 4.352 4.333 4.382 4.293 4.442 1,825,406 4.3437 0.46%
2016-03-11 0 4.380 4.370 4.390 4.300 4.390 892,000 3,889,700 4.3607 4.333 4.323 4.343 4.254 4.343 901,735 4.3136 0.23%
2016-03-10 0 4.370 4.340 4.380 4.350 4.400 1,166,700 5,112,498 4.3820 4.323 4.293 4.333 4.303 4.352 1,179,433 4.3347 -0.46%
2016-03-09 0 4.390 4.380 4.390 4.250 4.430 1,348,000 5,859,860 4.3471 4.343 4.333 4.343 4.204 4.382 1,362,711 4.3001 1.86%
2016-03-08 0 4.310 4.310 4.320 4.210 4.370 766,418 3,294,934 4.2991 4.263 4.263 4.273 4.165 4.323 774,782 4.2527 -1.15%
2016-03-07 0 4.360 4.350 4.360 4.180 4.400 2,224,000 9,656,160 4.3418 4.313 4.303 4.313 4.135 4.352 2,248,271 4.2949 4.81%
2016-03-04 0 4.160 4.150 4.160 4.110 4.280 964,000 4,019,160 4.1693 4.115 4.105 4.115 4.066 4.234 974,520 4.1242 -0.24%
2016-03-03 0 4.170 4.150 4.170 4.070 4.340 2,332,300 9,797,913 4.2010 4.125 4.105 4.125 4.026 4.293 2,357,753 4.1556 -5.01%
2016-03-02 0 4.390 4.350 4.390 4.300 4.470 2,474,000 10,854,190 4.3873 4.343 4.303 4.343 4.254 4.422 2,500,999 4.3399 0.23%
2016-03-01 0 4.380 4.370 4.380 4.190 4.390 1,228,000 5,264,140 4.2868 4.333 4.323 4.333 4.145 4.343 1,241,402 4.2405 2.82%
2016-02-29 0 4.260 4.240 4.270 4.190 4.430 1,270,000 5,411,840 4.2613 4.214 4.194 4.224 4.145 4.382 1,283,860 4.2153 -1.16%
2016-02-26 0 4.310 4.300 4.310 4.110 4.450 4,123,000 17,909,970 4.3439 4.263 4.254 4.263 4.066 4.402 4,167,996 4.2970 6.95%
2016-02-25 0 4.030 3.990 4.030 4.000 4.120 1,658,000 6,785,860 4.0928 3.986 3.947 3.986 3.957 4.076 1,676,094 4.0486 -2.66%
2016-02-24 0 4.140 4.120 4.140 3.970 4.150 886,000 3,601,540 4.0649 4.095 4.076 4.095 3.927 4.105 895,669 4.0211 0.98%
2016-02-23 0 4.100 4.080 4.120 4.000 4.280 972,000 3,995,020 4.1101 4.056 4.036 4.076 3.957 4.234 982,608 4.0657 -0.49%
2016-02-22 0 4.120 4.100 4.120 3.800 4.260 3,480,000 14,364,360 4.1277 4.076 4.056 4.076 3.759 4.214 3,517,978 4.0831 8.99%
2016-02-19 0 3.780 3.760 3.790 3.780 3.870 474,000 1,816,240 3.8317 3.739 3.719 3.749 3.739 3.828 479,173 3.7904 -2.07%
2016-02-18 0 3.860 3.850 3.870 3.810 3.900 876,000 3,368,540 3.8454 3.818 3.808 3.828 3.769 3.858 885,560 3.8039 4.32%
2016-02-17 0 3.700 3.690 3.710 3.630 3.820 638,000 2,387,090 3.7415 3.660 3.650 3.670 3.591 3.779 644,963 3.7011 -0.80%
2016-02-16 0 3.730 3.710 3.730 3.620 3.750 796,000 2,947,560 3.7030 3.690 3.670 3.690 3.581 3.710 804,687 3.6630 3.04%
2016-02-15 0 3.620 3.600 3.620 3.520 3.680 756,000 2,722,560 3.6013 3.581 3.561 3.581 3.482 3.640 764,250 3.5624 2.84%
2016-02-12 0 3.520 3.520 3.530 3.430 3.610 516,000 1,816,460 3.5203 3.482 3.482 3.492 3.393 3.571 521,631 3.4823 -1.68%
2016-02-11 0 3.580 3.530 3.590 3.360 3.650 606,700 2,108,097 3.4747 3.541 3.492 3.551 3.324 3.611 613,321 3.4372 -4.02%
2016-02-05 0 3.730 3.720 3.730 3.660 3.750 406,000 1,505,400 3.7079 3.690 3.680 3.690 3.620 3.710 410,431 3.6679 0.81%
2016-02-04 0 3.700 3.690 3.720 3.670 3.840 498,000 1,864,320 3.7436 3.660 3.650 3.680 3.630 3.799 503,435 3.7032 -0.80%
2016-02-03 0 3.730 3.700 3.740 3.590 3.790 1,164,900 4,306,403 3.6968 3.690 3.660 3.700 3.551 3.749 1,177,613 3.6569 0.27%
2016-02-02 0 3.720 3.720 3.730 3.620 3.800 496,500 1,854,685 3.7355 3.680 3.680 3.690 3.581 3.759 501,918 3.6952 1.09%
2016-02-01 0 3.680 3.670 3.680 3.570 3.680 1,022,000 3,716,110 3.6361 3.640 3.630 3.640 3.531 3.640 1,033,153 3.5969 3.08%
2016-01-29 0 3.570 3.560 3.570 3.380 3.570 1,280,000 4,466,820 3.4897 3.531 3.522 3.531 3.344 3.531 1,293,969 3.4520 5.93%
2016-01-28 0 3.370 3.350 3.370 3.200 3.420 1,260,000 4,219,100 3.3485 3.334 3.314 3.334 3.165 3.383 1,273,751 3.3123 0.90%
2016-01-27 0 3.340 3.330 3.350 3.300 3.450 1,444,000 4,834,240 3.3478 3.304 3.294 3.314 3.264 3.413 1,459,759 3.3117 0.30%
2016-01-26 0 3.330 3.320 3.330 3.320 3.430 462,000 1,557,140 3.3704 3.294 3.284 3.294 3.284 3.393 467,042 3.3340 -4.03%
2016-01-25 0 3.470 3.450 3.470 3.450 3.550 1,094,000 3,821,080 3.4928 3.433 3.413 3.433 3.413 3.512 1,105,939 3.4551 0.29%
2016-01-22 0 3.460 3.450 3.460 3.330 3.500 2,308,000 7,830,380 3.3927 3.423 3.413 3.423 3.294 3.462 2,333,188 3.3561 2.98%
2016-01-21 0 3.360 3.340 3.360 3.330 3.620 1,446,000 5,033,760 3.4812 3.324 3.304 3.324 3.294 3.581 1,461,781 3.4436 -4.55%
2016-01-20 0 3.520 3.500 3.520 3.500 3.850 1,802,000 6,459,100 3.5844 3.482 3.462 3.482 3.462 3.808 1,821,666 3.5457 -7.85%
2016-01-19 0 3.820 3.820 3.830 3.650 3.850 992,000 3,717,650 3.7476 3.779 3.779 3.789 3.611 3.808 1,002,826 3.7072 5.23%
2016-01-18 0 3.630 3.630 3.650 3.540 3.810 1,394,000 5,150,140 3.6945 3.591 3.591 3.611 3.502 3.769 1,409,213 3.6546 -0.55%
2016-01-15 0 3.650 3.650 3.660 3.650 3.920 790,000 2,967,260 3.7560 3.611 3.611 3.620 3.611 3.878 798,622 3.7155 -4.95%
2016-01-14 0 3.840 3.800 3.840 3.650 3.870 1,290,000 4,832,740 3.7463 3.799 3.759 3.799 3.611 3.828 1,304,078 3.7059 -1.03%
2016-01-13 0 3.880 3.880 3.900 3.880 3.960 1,310,000 5,127,380 3.9140 3.838 3.838 3.858 3.838 3.917 1,324,296 3.8718 0.26%
2016-01-12 0 3.870 3.860 3.890 3.860 4.000 1,263,000 4,963,790 3.9302 3.828 3.818 3.848 3.818 3.957 1,276,783 3.8877 -1.28%
2016-01-11 0 3.920 3.920 3.930 3.910 4.340 3,780,000 15,212,920 4.0246 3.878 3.878 3.888 3.868 4.293 3,821,252 3.9811 -9.68%
2016-01-08 0 4.340 4.320 4.350 4.290 4.440 2,051,200 8,924,668 4.3509 4.293 4.273 4.303 4.244 4.392 2,073,585 4.3040 -0.91%
2016-01-07 0 4.380 4.370 4.380 4.330 4.560 2,497,000 11,017,240 4.4122 4.333 4.323 4.333 4.283 4.511 2,524,250 4.3646 -5.60%
2016-01-06 0 4.640 4.610 4.660 4.450 4.680 2,306,000 10,513,140 4.5590 4.590 4.560 4.610 4.402 4.629 2,331,166 4.5098 2.65%
2016-01-05 0 4.520 4.510 4.530 4.450 4.550 1,765,588 7,964,869 4.5112 4.471 4.461 4.481 4.402 4.501 1,784,856 4.4625 -0.66%
2016-01-04 0 4.550 4.540 4.550 4.450 4.700 2,424,000 10,998,420 4.5373 4.501 4.491 4.501 4.402 4.649 2,450,454 4.4883 -2.78%
2015-12-31 0 4.680 4.680 4.700 4.650 4.740 408,000 1,914,220 4.6917 4.629 4.629 4.649 4.600 4.689 412,453 4.6411 -1.68%
2015-12-30 0 4.760 4.750 4.790 4.700 4.860 778,000 3,714,160 4.7740 4.709 4.699 4.738 4.649 4.808 786,491 4.7224 -0.63%
2015-12-29 0 4.790 4.770 4.790 4.730 4.840 540,300 2,588,662 4.7912 4.738 4.719 4.738 4.679 4.788 546,196 4.7394 -0.42%
2015-12-28 0 4.810 4.800 4.820 4.770 5.050 1,752,000 8,578,980 4.8967 4.758 4.748 4.768 4.719 4.995 1,771,120 4.8438 -3.22%
2015-12-24 0 4.970 4.930 4.970 4.900 5.140 772,000 3,837,340 4.9706 4.916 4.877 4.916 4.847 5.085 780,425 4.9170 -1.00%
2015-12-23 0 5.020 5.010 5.020 4.900 5.070 4,240,000 21,223,720 5.0056 4.966 4.956 4.966 4.847 5.015 4,286,272 4.9516 3.93%
2015-12-22 0 4.830 4.800 4.850 4.750 4.920 950,600 4,584,938 4.8232 4.778 4.748 4.798 4.699 4.867 960,974 4.7711 0.00%
2015-12-21 0 4.830 4.800 4.830 4.680 4.960 1,956,000 9,480,280 4.8468 4.778 4.748 4.778 4.629 4.906 1,977,346 4.7944 2.77%
2015-12-18 0 4.700 4.680 4.700 4.600 4.710 1,676,000 7,812,160 4.6612 4.649 4.629 4.649 4.550 4.659 1,694,291 4.6109 -0.42%
2015-12-17 0 4.720 4.710 4.730 4.630 4.780 1,640,000 7,737,980 4.7183 4.669 4.659 4.679 4.580 4.728 1,657,898 4.6673 2.16%
2015-12-16 0 4.620 4.590 4.630 4.510 4.700 958,900 4,426,630 4.6164 4.570 4.540 4.580 4.461 4.649 969,365 4.5665 2.90%
2015-12-15 0 4.490 4.480 4.510 4.460 4.650 886,000 4,018,500 4.5356 4.442 4.432 4.461 4.412 4.600 895,669 4.4866 0.00%
2015-12-14 0 4.490 4.490 4.500 4.360 4.520 1,093,800 4,863,906 4.4468 4.442 4.442 4.451 4.313 4.471 1,105,737 4.3988 -0.88%
2015-12-11 0 4.530 4.520 4.540 4.500 4.630 1,170,000 5,327,300 4.5532 4.481 4.471 4.491 4.451 4.580 1,182,769 4.5041 -3.00%
2015-12-10 0 4.670 4.660 4.670 4.360 4.850 7,102,000 33,583,820 4.7288 4.620 4.610 4.620 4.313 4.798 7,179,506 4.6777 7.11%
2015-12-09 0 4.360 4.330 4.360 4.350 4.450 904,000 3,968,340 4.3898 4.313 4.283 4.313 4.303 4.402 913,866 4.3424 -2.24%
2015-12-08 0 4.460 4.440 4.460 4.350 4.640 2,735,568 12,196,903 4.4586 4.412 4.392 4.412 4.303 4.590 2,765,422 4.4105 -3.88%
2015-12-07 0 4.640 4.620 4.640 4.600 4.750 468,000 2,170,920 4.6387 4.590 4.570 4.590 4.550 4.699 473,107 4.5886 0.22%
2015-12-04 0 4.630 4.610 4.630 4.600 4.660 606,000 2,799,680 4.6199 4.580 4.560 4.580 4.550 4.610 612,613 4.5701 -0.64%
2015-12-03 0 4.660 4.660 4.670 4.650 4.760 1,364,000 6,404,570 4.6954 4.610 4.610 4.620 4.600 4.709 1,378,886 4.6447 -2.10%
2015-12-02 0 4.760 4.750 4.760 4.610 4.760 1,038,000 4,854,140 4.6764 4.709 4.699 4.709 4.560 4.709 1,049,328 4.6260 2.81%
2015-12-01 0 4.630 4.630 4.650 4.570 4.690 1,448,000 6,719,828 4.6408 4.580 4.580 4.600 4.521 4.639 1,463,802 4.5907 -0.43%
2015-11-30 0 4.650 4.570 4.580 4.480 4.730 4,016,000 18,514,500 4.6102 4.600 4.521 4.531 4.432 4.679 4,059,828 4.5604 0.00%
2015-11-27 0 4.650 4.630 4.650 4.410 5.000 3,510,000 16,447,940 4.6860 4.600 4.580 4.600 4.362 4.946 3,548,306 4.6354 -5.87%
2015-11-26 0 4.940 4.950 4.980 4.940 5.280 2,963,344 15,081,085 5.0892 4.887 4.897 4.926 4.887 5.223 2,995,684 5.0343 -4.63%
2015-11-25 0 5.180 5.170 5.190 4.990 5.180 6,042,000 30,738,500 5.0875 5.124 5.114 5.134 4.936 5.124 6,107,938 5.0325 3.39%
2015-11-24 0 5.010 5.010 5.040 4.960 5.150 2,045,500 10,318,720 5.0446 4.956 4.956 4.986 4.906 5.094 2,067,823 4.9901 -0.40%
2015-11-23 0 5.030 5.030 5.040 4.930 5.180 4,044,000 20,530,400 5.0768 4.976 4.976 4.986 4.877 5.124 4,088,133 5.0219 2.03%
2015-11-20 0 4.930 4.910 4.930 4.790 5.070 8,164,000 40,505,520 4.9615 4.877 4.857 4.877 4.738 5.015 8,253,096 4.9079 2.92%
2015-11-19 0 4.790 4.770 4.800 4.690 4.800 834,000 3,962,800 4.7516 4.738 4.719 4.748 4.639 4.748 843,102 4.7003 1.48%
2015-11-18 0 4.720 4.700 4.730 4.680 4.830 414,000 1,970,910 4.7607 4.669 4.649 4.679 4.629 4.778 418,518 4.7093 -0.84%
2015-11-17 0 4.760 4.760 4.780 4.710 4.870 1,854,871 8,878,125 4.7864 4.709 4.709 4.728 4.659 4.817 1,875,114 4.7347 0.21%
2015-11-16 0 4.750 4.780 4.800 4.550 4.920 3,173,776 15,007,853 4.7287 4.699 4.728 4.748 4.501 4.867 3,208,412 4.6777 0.64%
2015-11-13 0 4.720 4.710 4.720 4.550 4.760 2,244,000 10,443,210 4.6538 4.669 4.659 4.669 4.501 4.709 2,268,489 4.6036 0.43%
2015-11-12 0 4.700 4.720 4.740 4.640 4.750 1,790,000 8,404,560 4.6953 4.649 4.669 4.689 4.590 4.699 1,809,535 4.6446 1.29%
2015-11-11 0 4.640 4.640 4.650 4.600 4.740 1,244,000 5,762,980 4.6326 4.590 4.590 4.600 4.550 4.689 1,257,576 4.5826 -1.28%
2015-11-10 0 4.700 4.700 4.710 4.560 4.730 1,822,000 8,470,840 4.6492 4.649 4.649 4.659 4.511 4.679 1,841,884 4.5990 -0.21%
2015-11-09 0 4.710 4.710 4.730 4.710 5.050 1,976,000 9,567,340 4.8418 4.659 4.659 4.679 4.659 4.995 1,997,565 4.7895 -3.09%
2015-11-06 0 4.860 4.840 4.860 4.400 4.930 5,314,000 25,182,600 4.7389 4.808 4.788 4.808 4.352 4.877 5,371,993 4.6878 8.00%
2015-11-05 0 4.500 4.480 4.500 4.470 4.680 1,898,000 8,567,840 4.5141 4.451 4.432 4.451 4.422 4.629 1,918,713 4.4654 -1.53%
2015-11-04 0 4.570 4.550 4.570 4.340 4.720 5,423,836 24,875,041 4.5862 4.521 4.501 4.521 4.293 4.669 5,483,028 4.5367 4.58%
2015-11-03 0 4.370 4.360 4.380 4.300 4.450 846,000 3,696,250 4.3691 4.323 4.313 4.333 4.254 4.402 855,233 4.3219 2.34%
2015-11-02 0 4.270 4.250 4.280 4.230 4.620 1,366,000 5,938,940 4.3477 4.224 4.204 4.234 4.184 4.570 1,380,908 4.3008 -5.95%
2015-10-30 0 4.540 4.510 4.530 4.260 4.600 1,720,000 7,685,220 4.4682 4.491 4.461 4.481 4.214 4.550 1,738,771 4.4199 4.61%
2015-10-29 0 4.340 4.330 4.350 4.220 4.370 978,000 4,188,840 4.2831 4.293 4.283 4.303 4.174 4.323 988,673 4.2368 1.17%
2015-10-28 0 4.290 4.290 4.300 4.250 4.370 923,129 3,965,253 4.2954 4.244 4.244 4.254 4.204 4.323 933,203 4.2491 -1.15%
2015-10-27 0 4.340 4.340 4.380 4.240 4.400 1,594,000 6,881,820 4.3173 4.293 4.293 4.333 4.194 4.352 1,611,396 4.2707 -2.03%
2015-10-26 0 4.430 4.440 4.450 4.370 4.600 1,630,000 7,248,800 4.4471 4.382 4.392 4.402 4.323 4.550 1,647,789 4.3991 -1.34%
2015-10-23 0 4.490 4.490 4.500 4.460 4.690 1,952,000 8,868,760 4.5434 4.442 4.442 4.451 4.412 4.639 1,973,303 4.4944 -2.18%
2015-10-22 0 4.590 4.570 4.580 4.410 4.760 3,486,000 16,048,560 4.6037 4.540 4.521 4.531 4.362 4.709 3,524,044 4.5540 -2.96%
2015-10-20 0 4.730 4.730 4.740 4.540 4.770 3,023,000 14,130,650 4.6744 4.679 4.679 4.689 4.491 4.719 3,055,991 4.6239 3.05%
2015-10-19 0 4.590 4.600 4.620 4.450 5.020 9,952,000 46,902,760 4.7129 4.540 4.550 4.570 4.402 4.966 10,060,609 4.6620 -11.73%
2015-10-16 0 5.200 5.200 5.210 5.170 5.520 4,496,000 24,084,320 5.3568 5.144 5.144 5.154 5.114 5.460 4,545,066 5.2990 -0.57%
2015-10-15 0 5.230 5.230 5.250 5.100 5.370 3,650,000 19,097,580 5.2322 5.174 5.174 5.193 5.045 5.312 3,689,834 5.1757 0.97%
2015-10-14 0 5.180 5.170 5.180 4.920 5.220 3,112,000 15,860,760 5.0966 5.124 5.114 5.124 4.867 5.164 3,145,962 5.0416 2.57%
2015-10-13 0 5.050 5.050 5.060 5.000 5.390 4,860,000 24,988,360 5.1416 4.995 4.995 5.005 4.946 5.332 4,913,039 5.0861 -5.61%
2015-10-12 0 5.350 5.350 5.380 4.630 5.380 9,828,000 50,160,460 5.1038 5.292 5.292 5.322 4.580 5.322 9,935,256 5.0487 15.30%
2015-10-09 0 4.640 4.630 4.650 4.590 4.740 2,094,000 9,740,880 4.6518 4.590 4.580 4.600 4.540 4.689 2,116,852 4.6016 1.75%
2015-10-08 0 4.560 4.530 4.560 4.510 4.740 2,514,000 11,617,680 4.6212 4.511 4.481 4.511 4.461 4.689 2,541,436 4.5713 -2.15%
2015-10-07 0 4.660 4.650 4.660 4.420 4.700 3,853,774 17,546,374 4.5530 4.610 4.600 4.610 4.372 4.649 3,895,831 4.5039 5.91%
2015-10-06 0 4.400 4.390 4.440 4.380 4.760 2,128,000 9,576,060 4.5000 4.352 4.343 4.392 4.333 4.709 2,151,223 4.4514 -3.30%
2015-10-05 0 4.550 4.550 4.560 4.450 4.800 2,528,000 11,583,686 4.5822 4.501 4.501 4.511 4.402 4.748 2,555,589 4.5327 1.34%
2015-10-02 0 4.490 4.480 4.500 4.300 4.530 4,195,871 18,641,787 4.4429 4.442 4.432 4.451 4.254 4.481 4,241,662 4.3949 4.66%
2015-09-30 0 4.290 4.250 4.310 4.180 4.560 5,114,000 21,883,420 4.2791 4.244 4.204 4.263 4.135 4.511 5,169,811 4.2329 -1.61%
2015-09-29 0 4.360 4.350 4.360 4.010 4.440 3,924,000 16,864,100 4.2977 4.313 4.303 4.313 3.967 4.392 3,966,824 4.2513 -0.91%
2015-09-25 0 4.400 4.390 4.400 4.400 4.790 5,360,000 24,326,700 4.5386 4.352 4.343 4.352 4.352 4.738 5,418,495 4.4896 -5.17%
2015-09-24 0 4.640 4.630 4.660 4.550 4.920 5,072,000 23,696,700 4.6721 4.590 4.580 4.610 4.501 4.867 5,127,352 4.6216 -5.11%
2015-09-23 0 4.890 4.880 4.900 4.710 5.130 6,549,588 31,936,337 4.8761 4.837 4.827 4.847 4.659 5.075 6,621,066 4.8234 -3.55%
2015-09-22 0 5.070 5.060 5.080 5.020 5.400 4,082,000 20,923,900 5.1259 5.015 5.005 5.025 4.966 5.342 4,126,548 5.0706 -3.24%
2015-09-21 0 5.240 5.230 5.240 4.760 5.780 13,083,000 69,347,530 5.3006 5.183 5.174 5.183 4.709 5.718 13,225,779 5.2434 4.59%
2015-09-18 0 5.010 5.020 5.190 3.790 5.200 22,328,587 105,884,080 4.7421 4.956 4.966 5.134 3.749 5.144 22,572,265 4.6909 29.79%
2015-09-17 0 3.860 3.860 3.880 3.690 3.900 4,104,000 15,693,740 3.8240 3.818 3.818 3.838 3.650 3.858 4,148,788 3.7827 4.32%
2015-09-16 0 3.700 3.680 3.700 3.580 3.740 2,567,000 9,368,280 3.6495 3.660 3.640 3.660 3.541 3.700 2,595,014 3.6101 4.23%
2015-09-15 0 3.550 3.530 3.550 3.500 3.690 932,000 3,357,672 3.6027 3.512 3.492 3.512 3.462 3.650 942,171 3.5638 -2.47%
2015-09-14 0 3.640 3.610 3.640 3.570 3.880 2,664,000 9,835,460 3.6920 3.601 3.571 3.601 3.531 3.838 2,693,073 3.6521 -2.93%
2015-09-11 0 3.750 3.740 3.750 3.690 3.930 2,254,000 8,572,740 3.8033 3.710 3.700 3.710 3.650 3.888 2,278,599 3.7623 0.81%
2015-09-10 0 3.720 3.670 3.720 3.500 3.760 1,380,000 5,077,020 3.6790 3.680 3.630 3.680 3.462 3.719 1,395,060 3.6393 3.05%
2015-09-09 0 3.610 3.610 3.660 3.450 3.790 4,986,000 18,169,160 3.6440 3.571 3.571 3.620 3.413 3.749 5,040,414 3.6047 3.74%
2015-09-08 0 3.480 3.470 3.510 3.220 3.530 4,118,000 14,044,930 3.4106 3.442 3.433 3.472 3.185 3.492 4,162,941 3.3738 6.75%
2015-09-07 0 3.260 3.260 3.270 3.190 3.440 2,032,000 6,662,290 3.2787 3.225 3.225 3.235 3.156 3.403 2,054,176 3.2433 -3.26%
2015-09-04 0 3.370 3.310 3.370 3.160 3.390 3,124,000 10,322,440 3.3042 3.334 3.274 3.334 3.126 3.353 3,158,093 3.2686 4.33%
2015-09-02 0 3.230 3.200 3.230 3.030 3.370 2,518,641 8,145,135 3.2339 3.195 3.165 3.195 2.997 3.334 2,546,128 3.1990 1.25%
2015-09-01 0 3.190 3.180 3.200 3.130 3.340 2,620,000 8,376,112 3.1970 3.156 3.146 3.165 3.096 3.304 2,648,593 3.1625 -4.20%
2015-08-31 0 3.330 3.330 3.370 3.300 3.500 2,052,000 6,966,580 3.3950 3.294 3.294 3.334 3.264 3.462 2,074,394 3.3584 -5.40%
2015-08-28 0 3.520 3.500 3.530 3.450 3.700 2,962,000 10,494,020 3.5429 3.482 3.462 3.492 3.413 3.660 2,994,325 3.5046 -0.85%
2015-08-27 0 3.550 3.550 3.590 3.370 3.690 4,104,000 14,342,380 3.4947 3.512 3.512 3.551 3.334 3.650 4,148,788 3.4570 6.93%
2015-08-26 0 3.320 3.320 3.340 3.270 3.630 6,606,000 22,657,150 3.4298 3.284 3.284 3.304 3.235 3.591 6,678,093 3.3928 0.61%
2015-08-25 0 3.300 3.290 3.300 3.210 3.600 4,266,671 14,450,567 3.3868 3.264 3.254 3.264 3.175 3.561 4,313,234 3.3503 1.85%
2015-08-24 0 3.240 3.200 3.320 3.200 3.580 4,951,000 16,791,600 3.3916 3.205 3.165 3.284 3.165 3.541 5,005,032 3.3549 -14.96%
2015-08-21 0 3.810 3.780 3.810 3.700 3.950 3,708,000 14,142,860 3.8141 3.769 3.739 3.769 3.660 3.907 3,748,466 3.7730 -3.54%
2015-08-20 0 3.950 3.920 3.980 3.880 4.130 2,389,000 9,477,940 3.9673 3.907 3.878 3.937 3.838 4.085 2,415,072 3.9245 -4.82%
2015-08-19 0 4.150 4.120 4.170 3.970 4.210 1,726,000 7,056,720 4.0885 4.105 4.076 4.125 3.927 4.165 1,744,836 4.0443 1.97%
2015-08-18 0 4.070 4.030 4.100 4.020 4.330 1,485,100 6,176,836 4.1592 4.026 3.986 4.056 3.977 4.283 1,501,307 4.1143 -3.55%
2015-08-17 0 4.220 4.220 4.250 4.220 4.400 1,186,900 5,043,132 4.2490 4.174 4.174 4.204 4.174 4.352 1,199,853 4.2031 -1.40%
2015-08-14 0 4.280 4.270 4.280 4.240 4.330 1,058,000 4,528,980 4.2807 4.234 4.224 4.234 4.194 4.283 1,069,546 4.2345 -1.15%
2015-08-13 0 4.330 4.320 4.350 4.250 4.420 1,628,000 7,021,190 4.3128 4.283 4.273 4.303 4.204 4.372 1,645,767 4.2662 0.70%
2015-08-12 0 4.300 4.280 4.310 4.200 4.590 3,176,000 13,682,720 4.3082 4.254 4.234 4.263 4.155 4.540 3,210,661 4.2617 -4.02%
2015-08-11 0 4.480 4.450 4.490 4.450 4.700 2,940,000 13,425,012 4.5663 4.432 4.402 4.442 4.402 4.649 2,972,085 4.5170 -0.44%
2015-08-10 0 4.500 4.490 4.570 4.240 4.710 8,221,000 36,867,400 4.4845 4.451 4.442 4.521 4.194 4.659 8,310,718 4.4361 2.74%
2015-08-07 0 4.380 4.410 4.420 4.230 4.560 5,638,000 24,451,540 4.3369 4.333 4.362 4.372 4.184 4.511 5,699,529 4.2901 -0.90%
2015-08-06 0 4.420 4.420 4.480 4.420 4.860 3,339,000 15,343,510 4.5952 4.372 4.372 4.432 4.372 4.808 3,375,439 4.5456 -6.55%
2015-08-05 0 4.730 4.730 4.750 4.700 4.890 1,674,000 7,989,520 4.7727 4.679 4.679 4.699 4.649 4.837 1,692,269 4.7212 -2.87%
2015-08-04 0 4.870 4.880 4.890 4.520 4.950 2,414,000 11,490,460 4.7599 4.817 4.827 4.837 4.471 4.897 2,440,345 4.7085 2.10%
2015-08-03 0 4.770 4.700 4.770 4.400 4.910 6,463,000 30,280,260 4.6852 4.719 4.649 4.719 4.352 4.857 6,533,533 4.6346 -5.92%
2015-07-31 0 5.070 5.060 5.070 5.030 5.290 2,556,000 13,082,820 5.1185 5.015 5.005 5.015 4.976 5.233 2,583,894 5.0632 -1.17%
2015-07-30 0 5.130 5.130 5.160 5.070 5.500 2,508,000 13,150,140 5.2433 5.075 5.075 5.104 5.015 5.441 2,535,371 5.1867 -4.29%
2015-07-29 0 5.360 5.360 5.380 5.050 5.600 3,574,000 18,837,060 5.2706 5.302 5.302 5.322 4.995 5.540 3,613,004 5.2137 -1.29%
2015-07-28 0 5.430 5.420 5.470 5.040 5.750 3,076,000 16,793,380 5.4595 5.371 5.361 5.411 4.986 5.688 3,109,569 5.4005 1.88%
2015-07-27 0 5.330 5.260 5.360 5.200 5.990 3,826,120 21,118,763 5.5196 5.272 5.203 5.302 5.144 5.925 3,867,876 5.4600 -11.17%
2015-07-24 0 6.000 6.000 6.050 5.980 6.230 1,782,000 10,826,570 6.0755 5.935 5.935 5.985 5.915 6.163 1,801,447 6.0099 -3.69%
2015-07-23 0 6.230 6.180 6.220 6.020 6.320 1,414,000 8,790,580 6.2168 6.163 6.113 6.153 5.955 6.252 1,429,431 6.1497 2.30%
2015-07-22 0 6.090 6.060 6.090 5.910 6.230 1,996,000 12,113,640 6.0690 6.024 5.995 6.024 5.846 6.163 2,017,783 6.0034 -2.87%
2015-07-21 0 6.270 6.270 6.360 6.260 6.500 1,930,000 12,254,840 6.3497 6.202 6.202 6.291 6.192 6.430 1,951,063 6.2811 -1.26%
2015-07-20 0 6.350 6.330 6.380 6.330 6.660 1,852,000 11,957,540 6.4566 6.281 6.262 6.311 6.262 6.588 1,872,211 6.3869 -0.63%
2015-07-17 0 6.390 6.320 6.390 6.230 6.470 2,871,000 18,240,560 6.3534 6.321 6.252 6.321 6.163 6.400 2,902,332 6.2848 2.90%
2015-07-16 0 6.210 6.210 6.220 5.720 6.250 3,826,000 23,528,990 6.1498 6.143 6.143 6.153 5.658 6.183 3,867,754 6.0834 1.97%
2015-07-15 0 6.090 6.080 6.120 5.970 6.660 4,538,000 28,040,680 6.1791 6.024 6.014 6.054 5.906 6.588 4,587,525 6.1124 -7.02%
2015-07-14 0 6.550 6.540 6.550 6.480 6.980 4,359,000 29,235,100 6.7068 6.479 6.469 6.479 6.410 6.905 4,406,571 6.6344 -3.68%
2015-07-13 0 6.800 6.800 6.830 6.300 6.940 4,564,200 30,470,730 6.6760 6.727 6.727 6.756 6.232 6.865 4,614,010 6.6040 3.98%
2015-07-10 0 6.540 6.500 6.530 6.030 7.200 9,588,000 63,833,300 6.6576 6.469 6.430 6.460 5.965 7.122 9,692,637 6.5858 4.14%
2015-07-09 0 6.280 6.280 6.300 4.290 6.400 16,032,000 89,121,900 5.5590 6.212 6.212 6.232 4.244 6.331 16,206,962 5.4990 46.39%
2015-07-08 0 4.290 4.280 4.290 3.800 4.900 16,576,500 73,496,780 4.4338 4.244 4.234 4.244 3.759 4.847 16,757,404 4.3859 -14.54%
2015-07-07 0 5.020 5.000 5.030 5.000 6.100 13,794,000 74,927,340 5.4319 4.966 4.946 4.976 4.946 6.034 13,944,538 5.3732 -14.77%
2015-07-06 0 5.890 5.950 5.970 5.120 7.610 11,888,800 69,609,318 5.8550 5.826 5.886 5.906 5.065 7.528 12,018,546 5.7918 -15.86%
2015-07-03 0 7.000 7.040 7.100 6.840 7.990 7,056,000 51,645,520 7.3194 6.924 6.964 7.023 6.766 7.904 7,133,004 7.2404 -11.05%
2015-07-02 0 7.870 7.870 7.930 7.700 8.400 3,557,000 28,281,690 7.9510 7.785 7.785 7.844 7.617 8.309 3,595,819 7.8652 -6.75%
2015-06-30 0 8.440 8.430 8.440 8.000 8.530 3,816,000 31,710,550 8.3099 8.349 8.339 8.349 7.914 8.438 3,857,645 8.2202 2.30%
2015-06-29 0 8.250 8.250 8.270 8.150 8.930 5,230,000 43,692,140 8.3541 8.161 8.161 8.181 8.062 8.834 5,287,077 8.2640 -7.72%
2015-06-26 0 8.940 8.940 9.000 8.780 9.300 2,238,000 20,110,380 8.9859 8.843 8.843 8.903 8.685 9.200 2,262,424 8.8889 -4.89%
2015-06-25 0 9.400 9.400 9.410 9.350 9.500 1,711,000 16,088,680 9.4031 9.299 9.299 9.308 9.249 9.397 1,729,673 9.3016 0.21%
2015-06-24 0 9.380 9.360 9.400 9.320 9.630 2,252,000 21,232,020 9.4281 9.279 9.259 9.299 9.219 9.526 2,276,577 9.3263 -0.21%
2015-06-23 0 9.400 9.390 9.400 8.810 9.450 3,232,000 29,833,330 9.2306 9.299 9.289 9.299 8.715 9.348 3,267,272 9.1310 6.70%
2015-06-22 0 8.810 8.810 8.850 8.710 8.930 1,056,000 9,285,920 8.7935 8.715 8.715 8.754 8.616 8.834 1,067,524 8.6986 -1.34%
2015-06-19 0 8.930 8.930 8.990 8.840 9.240 6,218,254 56,264,979 9.0484 8.834 8.834 8.893 8.745 9.140 6,286,116 8.9507 2.29%
2015-06-18 0 8.730 8.730 8.760 8.420 9.090 6,765,346 59,645,411 8.8163 8.636 8.636 8.665 8.329 8.992 6,839,178 8.7211 2.34%
2015-06-17 0 8.530 8.500 8.550 8.000 8.580 4,810,756 39,582,423 8.2279 8.438 8.408 8.458 7.914 8.487 4,863,257 8.1391 5.57%
2015-06-16 0 8.080 8.070 8.100 8.000 8.470 4,415,000 35,914,320 8.1346 7.993 7.983 8.013 7.914 8.379 4,463,182 8.0468 -3.92%
2015-06-15 0 8.410 8.380 8.420 8.350 9.300 4,901,000 41,883,130 8.5458 8.319 8.290 8.329 8.260 9.200 4,954,486 8.4536 -4.43%
2015-06-12 0 8.800 8.790 8.820 8.370 8.820 6,863,018 58,467,513 8.5192 8.705 8.695 8.725 8.280 8.725 6,937,916 8.4272 0.92%
2015-06-11 0 8.720 8.710 8.720 8.560 8.950 3,240,000 28,244,400 8.7174 8.626 8.616 8.626 8.468 8.853 3,275,359 8.6233 0.23%
2015-06-10 0 8.700 8.640 8.700 8.460 9.100 11,036,000 97,368,480 8.8228 8.606 8.547 8.606 8.369 9.002 11,156,439 8.7276 2.84%
2015-06-09 0 8.460 8.450 8.460 8.320 9.500 10,745,000 92,808,710 8.6374 8.369 8.359 8.369 8.230 9.397 10,862,263 8.5441 -11.32%
2015-06-08 0 9.540 9.510 9.570 9.490 10.36 11,534,000 112,016,962 9.7119 9.437 9.407 9.467 9.388 10.25 11,659,874 9.6070 -8.09%
2015-06-05 0 10.38 10.40 10.44 10.30 11.06 4,554,000 48,513,100 10.653 10.27 10.29 10.33 10.19 10.94 4,603,699 10.538 -5.46%
2015-06-04 0 10.98 10.96 10.98 10.80 11.50 5,044,191 55,523,695 11.008 10.86 10.84 10.86 10.68 11.38 5,099,240 10.889 -3.68%
2015-06-03 0 11.40 11.34 11.40 11.22 11.76 6,282,000 71,838,040 11.436 11.28 11.22 11.28 11.10 11.63 6,350,557 11.312 0.35%
2015-06-02 0 11.36 11.30 11.40 11.26 11.88 3,568,000 40,891,040 11.461 11.24 11.18 11.28 11.14 11.75 3,606,939 11.337 -2.07%
2015-06-01 0 11.60 11.60 11.62 11.30 12.00 4,246,400 49,028,136 11.546 11.47 11.47 11.49 11.18 11.87 4,292,742 11.421 0.00%
2015-05-29 0 11.60 11.48 11.60 11.10 11.62 3,909,355 44,343,710 11.343 11.47 11.36 11.47 10.98 11.49 3,952,019 11.221 1.58%
2015-05-28 0 11.42 11.40 11.42 10.90 12.00 6,348,000 72,055,240 11.351 11.30 11.28 11.30 10.78 11.87 6,417,278 11.228 -3.22%
2015-05-27 0 11.80 11.74 11.80 11.56 12.06 4,965,244 58,308,538 11.743 11.67 11.61 11.67 11.44 11.93 5,019,431 11.617 -1.50%
2015-05-26 0 11.98 11.94 11.98 11.66 12.50 8,280,000 98,928,320 11.948 11.85 11.81 11.85 11.53 12.37 8,370,362 11.819 1.70%
2015-05-22 0 11.78 11.76 11.78 11.72 12.46 4,746,132 58,025,453 12.226 11.65 11.63 11.65 11.59 12.33 4,797,928 12.094 -3.28%
2015-05-21 0 12.18 12.18 12.22 12.14 12.54 6,878,000 84,777,200 12.326 12.05 12.05 12.09 12.01 12.40 6,953,062 12.193 0.16%
2015-05-20 0 12.16 12.10 12.16 11.50 12.42 8,424,280 101,926,259 12.099 12.03 11.97 12.03 11.38 12.29 8,516,217 11.968 1.16%
2015-05-19 0 12.02 12.00 12.02 10.84 12.10 15,890,990 185,480,560 11.672 11.89 11.87 11.89 10.72 11.97 16,064,413 11.546 7.32%
2015-05-18 0 11.20 11.18 11.20 10.78 11.88 29,132,000 326,657,160 11.213 11.08 11.06 11.08 10.66 11.75 29,449,926 11.092 -11.39%
2015-05-15 0 12.64 12.62 12.64 12.30 13.22 11,712,000 147,763,400 12.616 12.50 12.48 12.50 12.17 13.08 11,839,817 12.480 -2.47%
2015-05-14 0 12.96 12.96 12.98 11.76 13.20 21,098,000 266,261,880 12.620 12.82 12.82 12.84 11.63 13.06 21,328,249 12.484 6.58%
2015-05-13 0 12.16 12.16 12.18 11.20 12.60 10,474,000 125,913,000 12.022 12.03 12.03 12.05 11.08 12.46 10,588,306 11.892 4.47%
2015-05-12 0 11.64 11.60 11.62 11.56 12.70 6,760,000 81,941,800 12.122 11.51 11.47 11.49 11.44 12.56 6,833,774 11.991 -2.35%
2015-05-11 0 11.92 11.92 12.00 11.02 12.18 8,052,000 95,344,800 11.841 11.79 11.79 11.87 10.90 12.05 8,139,874 11.713 7.00%
2015-05-08 0 11.14 11.14 11.16 10.78 11.50 6,714,000 74,692,880 11.125 11.02 11.02 11.04 10.66 11.38 6,787,272 11.005 5.09%
2015-05-07 0 10.60 10.58 10.60 10.52 11.42 7,722,000 82,994,720 10.748 10.49 10.47 10.49 10.41 11.30 7,806,272 10.632 -7.18%
2015-05-06 0 11.42 11.34 11.42 11.18 12.10 4,621,000 53,390,140 11.554 11.30 11.22 11.30 11.06 11.97 4,671,430 11.429 -4.52%
2015-05-05 0 11.96 11.92 11.96 11.80 12.90 5,046,800 60,597,480 12.007 11.83 11.79 11.83 11.67 12.76 5,101,877 11.877 -4.78%
2015-05-04 0 12.56 12.50 12.58 12.16 12.98 4,678,400 58,588,120 12.523 12.42 12.37 12.44 12.03 12.84 4,729,457 12.388 2.95%
2015-04-30 0 12.20 12.18 12.28 12.02 12.68 4,138,000 50,971,360 12.318 12.07 12.05 12.15 11.89 12.54 4,183,159 12.185 0.00%
2015-04-29 0 12.20 12.14 12.20 11.96 12.44 6,047,000 73,647,380 12.179 12.07 12.01 12.07 11.83 12.31 6,112,993 12.048 -2.09%
2015-04-28 0 12.46 12.42 12.44 12.18 13.00 5,114,000 63,999,600 12.515 12.33 12.29 12.31 12.05 12.86 5,169,811 12.379 -4.89%
2015-04-27 0 13.10 13.02 13.10 12.70 13.68 5,066,000 66,363,720 13.100 12.96 12.88 12.96 12.56 13.53 5,121,287 12.958 -2.09%
2015-04-24 0 13.38 13.26 13.38 12.70 13.68 7,267,764 96,024,060 13.212 13.24 13.12 13.24 12.56 13.53 7,347,079 13.070 -0.30%
2015-04-23 0 13.42 13.40 13.42 13.06 13.86 7,547,000 100,510,780 13.318 13.28 13.26 13.28 12.92 13.71 7,629,363 13.174 0.90%
2015-04-22 0 13.30 13.28 13.30 12.20 13.30 12,156,000 157,431,880 12.951 13.16 13.14 13.16 12.07 13.16 12,288,662 12.811 10.83%
2015-04-21 0 12.00 12.00 12.02 11.48 12.36 11,637,000 139,354,500 11.975 11.87 11.87 11.89 11.36 12.23 11,763,998 11.846 5.26%
2015-04-20 0 11.40 11.38 11.48 11.30 12.16 9,166,000 106,690,080 11.640 11.28 11.26 11.36 11.18 12.03 9,266,031 11.514 -6.56%
2015-04-17 0 12.20 12.18 12.20 12.14 13.00 10,046,492 126,855,567 12.627 12.07 12.05 12.07 12.01 12.86 10,156,132 12.491 -4.69%
2015-04-16 0 12.80 12.74 12.80 12.24 13.32 11,040,000 141,380,320 12.806 12.66 12.60 12.66 12.11 13.18 11,160,483 12.668 -0.16%
2015-04-15 0 12.82 12.82 12.84 12.34 14.28 18,664,000 252,556,720 13.532 12.68 12.68 12.70 12.21 14.13 18,867,686 13.386 -4.33%
2015-04-14 0 13.40 13.36 13.60 13.20 15.40 25,768,800 366,838,488 14.236 13.26 13.22 13.45 13.06 15.23 26,050,023 14.082 -5.77%
2015-04-13 0 14.22 14.16 14.22 12.10 14.48 28,531,000 380,297,680 13.329 14.07 14.01 14.07 11.97 14.32 28,842,367 13.185 14.49%
2015-04-10 0 12.42 12.40 12.48 10.60 12.50 19,768,000 223,882,100 11.326 12.29 12.27 12.35 10.49 12.37 19,983,734 11.203 13.94%
2015-04-09 0 10.90 10.86 10.90 10.50 12.60 33,146,000 377,732,196 11.396 10.78 10.74 10.78 10.39 12.46 33,507,732 11.273 -3.37%
2015-04-08 0 11.28 11.28 11.30 9.890 11.52 36,392,130 401,048,991 11.020 11.16 11.16 11.18 9.783 11.40 36,789,288 10.901 20.00%
2015-04-02 0 9.400 9.390 9.400 8.620 9.780 26,816,190 251,078,553 9.3629 9.299 9.289 9.299 8.527 9.674 27,108,843 9.2619 6.82%
2015-04-01 0 8.800 8.800 8.810 7.800 8.820 24,987,700 209,023,857 8.3651 8.705 8.705 8.715 7.716 8.725 25,260,398 8.2748 7.32%
2015-03-31 0 8.200 8.200 8.220 7.730 8.900 40,073,582 329,483,622 8.2220 8.111 8.111 8.131 7.647 8.804 40,510,917 8.1332 -12.77%
2015-03-30 0 9.400 9.400 9.430 8.220 9.480 17,922,000 164,260,470 9.1653 9.299 9.299 9.328 8.131 9.378 18,117,588 9.0664 12.98%
2015-03-27 0 8.320 8.300 8.350 8.260 8.680 10,628,000 90,266,120 8.4932 8.230 8.210 8.260 8.171 8.586 10,743,986 8.4015 -2.12%
2015-03-26 0 8.500 8.500 8.540 8.410 9.250 21,987,333 195,793,550 8.9048 8.408 8.408 8.448 8.319 9.150 22,227,287 8.8087 -2.97%
2015-03-25 0 8.760 8.760 8.800 8.080 8.830 25,824,308 217,425,569 8.4194 8.665 8.665 8.705 7.993 8.735 26,106,136 8.3285 11.03%
2015-03-24 0 7.890 7.870 7.900 6.920 7.930 15,622,000 117,189,120 7.5015 7.805 7.785 7.815 6.845 7.844 15,792,487 7.4206 9.89%
2015-03-23 0 7.180 7.160 7.190 6.810 7.180 9,530,000 66,824,820 7.0120 7.102 7.083 7.112 6.736 7.102 9,634,004 6.9363 6.06%
2015-03-20 0 6.770 6.770 6.800 6.520 6.880 6,116,525 41,311,656 6.7541 6.697 6.697 6.727 6.450 6.806 6,183,276 6.6812 3.36%
2015-03-19 0 6.550 6.520 6.530 6.500 7.110 11,584,739 77,869,362 6.7217 6.479 6.450 6.460 6.430 7.033 11,711,167 6.6492 -5.76%
2015-03-18 0 6.950 6.940 6.960 6.880 7.940 15,718,739 112,636,353 7.1657 6.875 6.865 6.885 6.806 7.854 15,890,282 7.0884 -4.92%
2015-03-17 0 7.310 7.310 7.330 7.100 7.500 4,564,000 33,402,520 7.3187 7.231 7.231 7.251 7.023 7.419 4,613,808 7.2397 2.96%
2015-03-16 0 7.100 7.090 7.110 6.900 7.170 2,222,000 15,545,180 6.9960 7.023 7.013 7.033 6.826 7.093 2,246,249 6.9205 0.14%
2015-03-13 0 7.090 7.090 7.100 6.780 7.150 3,771,720 26,507,966 7.0281 7.013 7.013 7.023 6.707 7.073 3,812,882 6.9522 2.01%
2015-03-12 0 6.950 6.950 6.960 6.750 7.020 3,952,000 27,225,440 6.8890 6.875 6.875 6.885 6.677 6.944 3,995,129 6.8147 -2.11%
2015-03-11 0 7.100 7.020 7.100 6.850 7.220 5,206,280 36,371,825 6.9861 7.023 6.944 7.023 6.776 7.142 5,263,098 6.9107 -1.80%
2015-03-10 0 7.230 7.210 7.250 6.950 7.300 5,859,883 41,738,938 7.1228 7.152 7.132 7.172 6.875 7.221 5,923,834 7.0459 -0.96%
2015-03-09 0 7.300 7.300 7.310 7.120 7.520 5,433,000 39,858,290 7.3363 7.221 7.221 7.231 7.043 7.439 5,492,292 7.2571 1.11%
2015-03-06 0 7.220 7.220 7.240 6.680 7.280 10,276,000 72,914,980 7.0957 7.142 7.142 7.162 6.608 7.201 10,388,145 7.0191 7.92%
2015-03-05 0 6.690 6.680 6.690 6.600 7.700 21,876,000 153,399,020 7.0122 6.618 6.608 6.618 6.529 7.617 22,114,739 6.9365 -4.70%
2015-03-04 0 7.020 7.020 7.030 5.910 7.150 17,372,167 116,222,207 6.6901 6.944 6.944 6.954 5.846 7.073 17,561,755 6.6179 15.08%
2015-03-03 0 6.100 6.140 6.150 5.360 6.180 11,512,110 67,863,785 5.8950 6.034 6.074 6.084 5.302 6.113 11,637,745 5.8314 13.59%
2015-03-02 0 5.370 5.380 5.390 5.280 5.480 3,374,000 18,046,620 5.3487 5.312 5.322 5.332 5.223 5.421 3,410,821 5.2910 -2.01%
2015-02-27 0 5.480 5.420 5.510 5.420 5.660 4,222,000 23,361,606 5.5333 5.421 5.361 5.451 5.361 5.599 4,268,076 5.4736 0.55%
2015-02-26 0 5.450 5.450 5.460 5.310 5.480 2,990,000 16,192,210 5.4155 5.391 5.391 5.401 5.253 5.421 3,022,631 5.3570 0.55%
2015-02-25 0 5.420 5.400 5.420 5.250 5.420 3,076,000 16,371,220 5.3222 5.361 5.342 5.361 5.193 5.361 3,109,569 5.2648 2.65%
2015-02-24 0 5.280 5.270 5.290 5.190 5.400 1,928,000 10,190,340 5.2854 5.223 5.213 5.233 5.134 5.342 1,949,041 5.2284 -0.56%
2015-02-23 0 5.310 5.300 5.330 5.100 5.320 1,260,000 6,600,390 5.2384 5.253 5.243 5.272 5.045 5.263 1,273,751 5.1819 1.92%
2015-02-18 0 5.210 5.200 5.220 5.100 5.220 1,080,000 5,603,900 5.1888 5.154 5.144 5.164 5.045 5.164 1,091,786 5.1328 0.19%
2015-02-17 0 5.200 5.170 5.200 5.050 5.410 3,140,000 16,352,200 5.2077 5.144 5.114 5.144 4.995 5.352 3,174,268 5.1515 -2.07%
2015-02-16 0 5.310 5.300 5.370 4.990 5.430 4,332,780 22,719,372 5.2436 5.253 5.243 5.312 4.936 5.371 4,380,065 5.1870 4.94%
2015-02-13 0 5.060 5.010 5.080 4.830 5.120 4,998,500 24,995,050 5.0005 5.005 4.956 5.025 4.778 5.065 5,053,050 4.9465 5.42%
2015-02-12 0 4.800 4.790 4.840 4.730 4.940 2,978,000 14,322,890 4.8096 4.748 4.738 4.788 4.679 4.887 3,010,500 4.7576 -2.44%
2015-02-11 0 4.920 4.910 4.920 4.800 5.030 3,244,000 15,978,920 4.9257 4.867 4.857 4.867 4.748 4.976 3,279,403 4.8725 1.44%
2015-02-10 0 4.850 4.850 4.870 4.810 5.260 5,583,681 27,511,506 4.9271 4.798 4.798 4.817 4.758 5.203 5,644,617 4.8739 -6.55%
2015-02-09 0 5.190 5.180 5.190 5.180 5.650 3,870,000 20,850,400 5.3877 5.134 5.124 5.134 5.124 5.589 3,912,234 5.3295 -3.17%
2015-02-06 0 5.360 5.310 5.360 5.280 5.450 3,612,000 19,322,100 5.3494 5.302 5.253 5.302 5.223 5.391 3,651,419 5.2917 0.56%
2015-02-05 0 5.330 5.290 5.370 5.300 5.740 5,783,792 31,650,587 5.4723 5.272 5.233 5.312 5.243 5.678 5,846,912 5.4132 -5.83%
2015-02-04 0 5.660 5.660 5.680 5.610 6.030 5,436,000 31,435,320 5.7828 5.599 5.599 5.619 5.549 5.965 5,495,325 5.7204 -5.98%
2015-02-03 0 6.020 6.020 6.040 5.780 6.060 1,546,000 9,277,580 6.0010 5.955 5.955 5.975 5.718 5.995 1,562,872 5.9362 2.56%
2015-02-02 0 5.870 5.860 5.880 5.690 5.980 1,748,000 10,213,190 5.8428 5.807 5.797 5.817 5.629 5.915 1,767,076 5.7797 1.91%
2015-01-30 0 5.760 5.760 5.790 5.750 6.140 3,216,755 18,893,170 5.8734 5.698 5.698 5.727 5.688 6.074 3,251,860 5.8100 -4.79%
2015-01-29 0 6.050 6.030 6.070 5.970 6.330 2,040,000 12,365,530 6.0615 5.985 5.965 6.004 5.906 6.262 2,062,263 5.9961 -3.20%
2015-01-28 0 6.250 6.250 6.290 6.100 6.500 1,920,000 12,137,020 6.3214 6.183 6.183 6.222 6.034 6.430 1,940,954 6.2531 1.79%
2015-01-27 0 6.140 6.130 6.150 6.100 6.660 3,826,000 24,237,460 6.3349 6.074 6.064 6.084 6.034 6.588 3,867,754 6.2665 -4.51%
2015-01-26 0 6.430 6.430 6.450 5.650 6.600 4,804,000 30,287,960 6.3047 6.361 6.361 6.380 5.589 6.529 4,856,427 6.2367 12.61%
2015-01-23 0 5.710 5.700 5.710 5.700 5.890 1,016,000 5,871,880 5.7794 5.648 5.638 5.648 5.638 5.826 1,027,088 5.7170 -1.21%
2015-01-22 0 5.780 5.720 5.790 5.640 5.960 2,048,244 11,823,271 5.7724 5.718 5.658 5.727 5.579 5.896 2,070,597 5.7101 -2.36%
2015-01-21 0 5.920 5.890 5.920 5.720 5.940 1,320,000 7,696,180 5.8304 5.856 5.826 5.856 5.658 5.876 1,334,406 5.7675 4.78%
2015-01-20 0 5.650 5.650 5.690 5.610 5.800 1,932,000 10,952,040 5.6688 5.589 5.589 5.629 5.549 5.737 1,953,084 5.6076 -0.18%
2015-01-19 0 5.660 5.650 5.690 5.560 5.980 2,930,000 16,892,400 5.7653 5.599 5.589 5.629 5.500 5.915 2,961,976 5.7031 0.35%
2015-01-16 0 5.640 5.630 5.640 5.530 6.020 3,578,000 20,229,480 5.6539 5.579 5.569 5.579 5.470 5.955 3,617,048 5.5928 -4.73%
2015-01-15 0 5.920 5.920 5.950 5.880 6.010 2,248,000 13,307,280 5.9196 5.856 5.856 5.886 5.817 5.945 2,272,533 5.8557 -2.95%
2015-01-14 0 6.100 6.060 6.090 5.900 6.340 2,327,000 14,115,560 6.0660 6.034 5.995 6.024 5.836 6.272 2,352,395 6.0005 -2.56%
2015-01-13 0 6.260 6.230 6.270 6.190 6.490 2,151,400 13,571,150 6.3081 6.192 6.163 6.202 6.123 6.420 2,174,879 6.2400 -3.25%
2015-01-12 0 6.470 6.480 6.490 6.180 6.490 3,710,255 23,349,176 6.2931 6.400 6.410 6.420 6.113 6.420 3,750,746 6.2252 -1.22%
2015-01-09 0 6.550 6.550 6.560 6.470 6.950 2,092,000 13,832,338 6.6120 6.479 6.479 6.489 6.400 6.875 2,114,831 6.5406 -5.07%
2015-01-08 0 6.900 6.870 6.900 6.810 7.030 1,139,244 7,846,797 6.8877 6.826 6.796 6.826 6.736 6.954 1,151,677 6.8134 -2.40%
2015-01-07 0 7.070 7.010 7.070 6.870 7.260 2,026,000 14,323,870 7.0700 6.994 6.934 6.994 6.796 7.182 2,048,110 6.9937 0.14%
2015-01-06 0 7.060 7.040 7.070 7.020 7.350 1,564,000 11,137,460 7.1211 6.984 6.964 6.994 6.944 7.271 1,581,068 7.0443 -3.95%
2015-01-05 0 7.350 7.310 7.350 7.160 7.500 1,370,000 10,048,540 7.3347 7.271 7.231 7.271 7.083 7.419 1,384,951 7.2555 -2.39%
2015-01-02 0 7.530 7.500 7.530 7.200 7.580 2,462,000 18,487,180 7.5090 7.449 7.419 7.449 7.122 7.498 2,488,869 7.4279 4.15%
2014-12-31 0 7.230 7.170 7.200 6.810 7.280 2,038,000 14,467,840 7.0990 7.152 7.093 7.122 6.736 7.201 2,060,241 7.0224 5.24%
2014-12-30 0 6.870 6.870 6.880 6.710 7.000 1,134,000 7,781,120 6.8617 6.796 6.796 6.806 6.638 6.924 1,146,376 6.7876 1.18%
2014-12-29 0 6.790 6.780 6.800 6.630 7.050 1,655,334 11,363,597 6.8648 6.717 6.707 6.727 6.558 6.974 1,673,399 6.7907 -3.69%
2014-12-24 0 7.050 7.050 7.100 6.950 7.150 1,112,000 7,869,520 7.0769 6.974 6.974 7.023 6.875 7.073 1,124,136 7.0005 -1.67%
2014-12-23 0 7.170 7.170 7.180 6.560 7.170 3,280,000 22,602,040 6.8909 7.093 7.093 7.102 6.489 7.093 3,315,796 6.8165 1.70%
2014-12-22 0 7.050 7.030 7.050 6.100 7.080 6,968,595 47,171,723 6.7692 6.974 6.954 6.974 6.034 7.004 7,044,645 6.6961 15.57%
2014-12-19 0 6.100 6.160 6.200 5.900 6.180 1,758,587 10,601,932 6.0287 6.034 6.093 6.133 5.836 6.113 1,777,779 5.9636 1.67%
2014-12-18 0 6.000 6.000 6.020 5.770 6.160 2,868,000 17,160,498 5.9834 5.935 5.935 5.955 5.708 6.093 2,899,299 5.9188 2.21%
2014-12-17 0 5.870 5.860 5.870 5.710 6.010 3,089,436 18,009,809 5.8295 5.807 5.797 5.807 5.648 5.945 3,123,152 5.7665 -0.17%
2014-12-16 0 5.880 5.850 5.920 5.570 6.100 5,162,000 30,136,920 5.8382 5.817 5.787 5.856 5.510 6.034 5,218,334 5.7752 -5.01%
2014-12-15 0 6.190 6.170 6.190 6.110 6.650 5,642,143 35,108,240 6.2225 6.123 6.103 6.123 6.044 6.578 5,703,717 6.1553 -8.30%
2014-12-12 0 6.750 6.710 6.750 6.200 6.750 2,625,896 17,032,104 6.4862 6.677 6.638 6.677 6.133 6.677 2,654,553 6.4162 4.81%
2014-12-11 0 6.440 6.430 6.460 6.070 6.470 2,332,000 14,824,440 6.3570 6.370 6.361 6.390 6.004 6.400 2,357,450 6.2883 -1.23%
2014-12-10 0 6.520 6.500 6.530 6.170 6.780 4,678,000 30,335,240 6.4847 6.450 6.430 6.460 6.103 6.707 4,729,052 6.4147 2.03%
2014-12-09 0 6.390 6.390 6.400 6.260 7.100 6,300,000 41,009,332 6.5094 6.321 6.321 6.331 6.192 7.023 6,368,754 6.4391 -10.63%
2014-12-08 0 7.150 7.120 7.160 6.550 7.580 3,966,000 28,459,230 7.1758 7.073 7.043 7.083 6.479 7.498 4,009,282 7.0983 4.23%
2014-12-05 0 6.860 6.810 6.880 6.760 7.600 6,078,110 42,979,047 7.0711 6.786 6.736 6.806 6.687 7.518 6,144,442 6.9948 -11.02%
2014-12-04 0 7.710 7.730 7.740 7.620 8.200 4,179,843 32,262,058 7.7185 7.627 7.647 7.656 7.538 8.111 4,225,459 7.6352 -5.98%
2014-12-03 0 8.200 8.200 8.210 8.100 8.310 1,666,000 13,589,060 8.1567 8.111 8.111 8.121 8.013 8.220 1,684,182 8.0686 0.37%
2014-12-02 0 8.170 8.160 8.170 8.100 8.260 1,138,000 9,302,090 8.1741 8.082 8.072 8.082 8.013 8.171 1,150,419 8.0858 0.49%
2014-12-01 0 8.130 8.120 8.130 8.100 8.800 3,737,100 30,805,780 8.2432 8.042 8.032 8.042 8.013 8.705 3,777,884 8.1542 -5.57%
2014-11-28 0 8.610 8.600 8.670 8.600 8.720 1,518,000 13,100,290 8.6300 8.517 8.507 8.576 8.507 8.626 1,534,566 8.5368 -0.81%
2014-11-27 0 8.680 8.700 8.730 8.630 8.880 1,560,000 13,573,060 8.7007 8.586 8.606 8.636 8.537 8.784 1,577,025 8.6068 -2.36%
2014-11-26 0 8.890 8.890 8.900 8.660 9.010 2,786,000 24,689,241 8.8619 8.794 8.794 8.804 8.567 8.913 2,816,404 8.7662 1.02%
2014-11-25 0 8.800 8.770 8.820 8.500 8.820 3,563,653 30,798,937 8.6425 8.705 8.675 8.725 8.408 8.725 3,602,544 8.5492 2.33%
2014-11-24 0 8.600 8.590 8.600 8.540 9.020 2,306,419 20,105,861 8.7173 8.507 8.497 8.507 8.448 8.923 2,331,590 8.6232 -3.37%
2014-11-21 0 8.900 8.900 8.920 8.500 9.750 20,104,000 175,086,490 8.7090 8.804 8.804 8.824 8.408 9.645 20,323,401 8.6150 -8.15%
2014-11-20 0 9.690 9.690 9.830 9.510 9.950 2,092,000 20,358,580 9.7316 9.585 9.585 9.724 9.407 9.843 2,114,831 9.6266 -1.92%
2014-11-19 0 9.880 9.870 9.880 9.800 9.970 1,219,900 12,066,515 9.8914 9.773 9.763 9.773 9.694 9.862 1,233,213 9.7846 -1.00%
2014-11-18 0 9.980 9.900 9.990 9.560 10.20 2,880,500 28,184,290 9.7845 9.872 9.793 9.882 9.457 10.09 2,911,936 9.6789 -0.99%
2014-11-17 0 10.08 10.02 10.08 9.870 10.30 3,810,000 38,006,960 9.9756 9.971 9.912 9.971 9.763 10.19 3,851,580 9.8679 0.00%
2014-11-14 0 10.08 10.08 10.10 9.920 10.76 6,042,000 61,733,680 10.217 9.971 9.971 9.991 9.813 10.64 6,107,938 10.107 -4.73%
2014-11-13 0 10.58 10.58 10.60 9.130 10.60 15,641,791 156,940,517 10.033 10.47 10.47 10.49 9.031 10.49 15,812,494 9.9251 16.26%
2014-11-12 0 9.100 9.100 9.120 8.550 9.130 6,296,000 56,303,860 8.9428 9.002 9.002 9.022 8.458 9.031 6,364,710 8.8463 2.48%
2014-11-11 0 8.880 8.880 8.900 8.620 9.080 2,938,000 26,068,210 8.8728 8.784 8.784 8.804 8.527 8.982 2,970,063 8.7770 1.25%
2014-11-10 0 8.770 8.730 8.860 8.450 9.000 2,800,000 24,041,160 8.5861 8.675 8.636 8.764 8.359 8.903 2,830,557 8.4934 1.62%
2014-11-07 0 8.630 8.510 8.640 8.470 8.850 2,173,000 18,833,810 8.6672 8.537 8.418 8.547 8.379 8.754 2,196,715 8.5736 -0.23%
2014-11-06 0 8.650 8.640 8.650 8.420 8.800 2,326,000 19,919,480 8.5638 8.557 8.547 8.557 8.329 8.705 2,351,384 8.4714 -1.70%
2014-11-05 0 8.800 8.750 8.800 8.680 9.120 1,362,000 11,984,680 8.7993 8.705 8.656 8.705 8.586 9.022 1,376,864 8.7043 -2.22%
2014-11-04 0 9.000 8.990 9.000 8.910 9.310 2,894,000 26,161,920 9.0401 8.903 8.893 8.903 8.814 9.209 2,925,583 8.9425 -0.11%
2014-11-03 0 9.010 9.010 9.020 8.990 9.710 3,014,000 28,024,360 9.2981 8.913 8.913 8.923 8.893 9.605 3,046,893 9.1977 -5.26%
2014-10-31 0 9.510 9.500 9.580 9.100 9.790 4,515,736 42,661,404 9.4473 9.407 9.397 9.477 9.002 9.684 4,565,018 9.3453 6.73%
2014-10-30 0 8.910 8.890 8.910 8.740 9.350 2,728,000 24,280,360 8.9004 8.814 8.794 8.814 8.646 9.249 2,757,771 8.8043 -3.88%
2014-10-29 0 9.270 9.210 9.500 9.150 9.720 2,078,000 19,383,360 9.3279 9.170 9.111 9.397 9.051 9.615 2,100,678 9.2272 -3.44%
2014-10-28 0 9.600 9.600 9.640 9.200 9.680 1,504,000 14,352,580 9.5429 9.496 9.496 9.536 9.101 9.576 1,520,414 9.4399 2.13%
2014-10-27 0 9.400 9.370 9.400 9.190 9.750 1,218,998 11,487,021 9.4233 9.299 9.269 9.299 9.091 9.645 1,232,301 9.3216 -5.43%
2014-10-24 0 9.940 9.910 9.940 9.820 10.10 1,558,000 15,461,190 9.9237 9.833 9.803 9.833 9.714 9.991 1,575,003 9.8166 -1.58%
2014-10-23 0 10.10 10.00 10.10 9.840 10.36 2,976,000 30,015,280 10.086 9.991 9.892 9.991 9.734 10.25 3,008,478 9.9769 3.17%
2014-10-22 0 9.790 9.730 9.760 9.690 10.48 5,515,700 55,824,375 10.121 9.684 9.625 9.655 9.585 10.37 5,575,894 10.012 -1.71%
2014-10-21 0 9.960 9.970 9.980 8.000 9.970 12,404,000 111,244,040 8.9684 9.852 9.862 9.872 7.914 9.862 12,539,369 8.8716 15.14%
2014-10-20 0 8.650 8.600 8.650 8.500 9.400 6,658,000 58,845,980 8.8384 8.557 8.507 8.557 8.408 9.299 6,730,661 8.7430 -9.04%
2014-10-17 0 9.510 9.500 9.510 9.450 10.78 6,754,481 66,617,437 9.8627 9.407 9.397 9.407 9.348 10.66 6,828,195 9.7562 -11.94%
2014-10-16 0 10.80 10.78 10.86 10.68 10.98 1,737,000 18,785,460 10.815 10.68 10.66 10.74 10.56 10.86 1,755,956 10.698 -0.18%
2014-10-15 0 10.82 10.76 10.82 10.70 11.06 1,616,000 17,577,760 10.877 10.70 10.64 10.70 10.58 10.94 1,633,636 10.760 1.12%
2014-10-14 0 10.70 10.74 10.76 10.00 11.50 6,491,700 68,872,580 10.609 10.58 10.62 10.64 9.892 11.38 6,562,546 10.495 -5.98%
2014-10-13 0 11.38 11.32 11.36 11.14 13.48 6,143,500 71,438,700 11.628 11.26 11.20 11.24 11.02 13.33 6,210,546 11.503 -15.58%
2014-10-10 0 13.48 13.48 13.52 13.42 14.50 988,000 13,722,880 13.890 13.33 13.33 13.37 13.28 14.34 998,782 13.740 -6.39%
2014-10-09 0 14.40 14.38 14.48 14.30 14.82 1,780,000 25,814,480 14.503 14.24 14.22 14.32 14.15 14.66 1,799,426 14.346 -0.83%
2014-10-08 0 14.52 14.52 14.54 14.20 14.68 1,526,000 22,014,080 14.426 14.36 14.36 14.38 14.05 14.52 1,542,654 14.270 -0.27%
2014-10-07 0 14.56 14.52 14.56 13.82 14.58 1,868,000 26,774,560 14.333 14.40 14.36 14.40 13.67 14.42 1,888,386 14.179 2.39%
2014-10-06 0 14.22 14.14 14.20 13.62 14.24 2,638,000 36,595,160 13.872 14.07 13.99 14.05 13.47 14.09 2,666,789 13.723 5.02%
2014-10-03 0 13.54 13.54 13.60 13.26 14.02 984,000 13,306,320 13.523 13.39 13.39 13.45 13.12 13.87 994,739 13.377 -2.73%
2014-09-30 0 13.92 13.86 13.98 13.06 13.98 2,239,500 30,105,700 13.443 13.77 13.71 13.83 12.92 13.83 2,263,940 13.298 2.96%
2014-09-29 0 13.52 13.50 13.60 13.00 14.48 3,182,000 43,305,880 13.610 13.37 13.35 13.45 12.86 14.32 3,216,726 13.463 -6.63%
2014-09-26 0 14.48 14.46 14.50 13.94 15.16 7,378,000 107,159,280 14.524 14.32 14.30 14.34 13.79 15.00 7,458,518 14.367 9.53%
2014-09-25 0 13.22 13.20 13.22 13.10 13.60 962,000 12,742,840 13.246 13.08 13.06 13.08 12.96 13.45 972,499 13.103 0.15%
2014-09-24 0 13.20 13.14 13.20 13.08 13.86 1,916,000 25,544,120 13.332 13.06 13.00 13.06 12.94 13.71 1,936,910 13.188 -1.93%
2014-09-23 0 13.46 13.42 13.50 13.28 13.58 981,000 13,215,660 13.472 13.31 13.28 13.35 13.14 13.43 991,706 13.326 0.00%
2014-09-22 0 13.46 13.46 13.50 13.40 14.64 2,898,000 40,577,080 14.002 13.31 13.31 13.35 13.26 14.48 2,929,627 13.851 -2.18%
2014-09-19 0 13.76 13.74 13.80 12.80 13.88 3,029,400 40,354,120 13.321 13.61 13.59 13.65 12.66 13.73 3,062,461 13.177 6.34%
2014-09-18 0 12.94 12.92 12.94 12.50 13.12 1,700,300 21,862,274 12.858 12.80 12.78 12.80 12.37 12.98 1,718,856 12.719 0.62%
2014-09-17 0 12.86 12.80 12.86 12.72 13.20 1,490,000 19,159,080 12.858 12.72 12.66 12.72 12.58 13.06 1,506,261 12.720 -0.92%
2014-09-16 0 12.98 12.98 13.00 12.88 13.20 938,000 12,180,840 12.986 12.84 12.84 12.86 12.74 13.06 948,237 12.846 -0.92%
2014-09-15 0 13.10 13.06 13.12 12.98 13.54 930,000 12,237,000 13.158 12.96 12.92 12.98 12.84 13.39 940,149 13.016 -3.53%
2014-09-12 0 13.58 13.54 13.58 13.12 13.76 1,326,000 17,853,720 13.464 13.43 13.39 13.43 12.98 13.61 1,340,471 13.319 1.65%
2014-09-11 0 13.36 13.36 13.38 13.30 14.00 1,190,000 16,042,160 13.481 13.22 13.22 13.24 13.16 13.85 1,202,987 13.335 -4.16%
2014-09-10 0 13.94 13.94 13.98 13.90 14.20 1,342,000 18,775,880 13.991 13.79 13.79 13.83 13.75 14.05 1,356,646 13.840 -1.83%
2014-09-08 0 14.20 14.18 14.20 14.00 14.48 1,178,000 16,781,240 14.246 14.05 14.03 14.05 13.85 14.32 1,190,856 14.092 -1.93%
2014-09-05 0 14.48 14.44 14.48 14.38 14.82 1,928,000 27,963,240 14.504 14.32 14.28 14.32 14.22 14.66 1,949,041 14.347 -0.96%
2014-09-04 0 14.62 14.60 14.66 13.98 14.82 2,926,000 41,917,086 14.326 14.46 14.44 14.50 13.83 14.66 2,957,932 14.171 0.27%
2014-09-03 0 14.58 14.52 14.58 14.10 14.74 2,615,000 37,436,380 14.316 14.42 14.36 14.42 13.95 14.58 2,643,538 14.161 0.00%
2014-09-02 0 14.58 14.60 14.64 14.34 15.00 1,468,000 21,636,200 14.739 14.42 14.44 14.48 14.19 14.84 1,484,021 14.579 -1.88%
2014-09-01 0 14.86 14.76 14.86 14.68 15.02 1,444,000 21,443,600 14.850 14.70 14.60 14.70 14.52 14.86 1,459,759 14.690 -0.27%
2014-08-29 0 14.90 14.88 14.90 14.70 15.30 3,284,000 48,933,680 14.901 14.74 14.72 14.74 14.54 15.13 3,319,839 14.740 1.36%
2014-08-28 0 14.70 14.66 14.70 13.44 14.80 5,560,000 80,074,040 14.402 14.54 14.50 14.54 13.29 14.64 5,620,678 14.246 8.73%
2014-08-27 0 13.52 13.52 13.56 12.70 13.86 7,882,000 102,371,781 12.988 13.37 13.37 13.41 12.56 13.71 7,968,019 12.848 -1.31%
2014-08-26 0 13.70 13.68 13.70 13.66 14.86 2,646,000 37,184,360 14.053 13.55 13.53 13.55 13.51 14.70 2,674,877 13.901 -7.81%
2014-08-25 0 14.86 14.76 14.88 14.60 15.04 1,498,000 22,153,400 14.789 14.70 14.60 14.72 14.44 14.88 1,514,348 14.629 1.09%
2014-08-22 0 14.70 14.62 14.70 14.50 15.12 1,584,000 23,231,800 14.667 14.54 14.46 14.54 14.34 14.96 1,601,287 14.508 -0.54%
2014-08-21 0 14.78 14.78 14.90 14.74 15.02 1,520,000 22,567,320 14.847 14.62 14.62 14.74 14.58 14.86 1,536,588 14.687 -1.47%
2014-08-20 0 15.00 14.92 15.00 14.70 15.40 1,948,000 29,129,360 14.954 14.84 14.76 14.84 14.54 15.23 1,969,259 14.792 -1.96%
2014-08-19 0 15.30 15.30 15.36 14.80 15.38 3,242,000 49,267,320 15.197 15.13 15.13 15.19 14.64 15.21 3,277,381 15.033 3.80%
2014-08-18 0 14.74 14.72 14.78 14.44 14.80 2,683,200 39,407,876 14.687 14.58 14.56 14.62 14.28 14.64 2,712,483 14.528 2.08%
2014-08-15 0 14.44 14.42 14.50 14.40 15.54 4,914,000 71,919,980 14.636 14.28 14.26 14.34 14.24 15.37 4,967,628 14.478 -5.99%
2014-08-14 0 15.36 15.34 15.36 15.16 15.68 4,340,000 66,602,525 15.346 15.19 15.17 15.19 15.00 15.51 4,387,364 15.181 1.45%
2014-08-13 0 15.14 15.10 15.14 14.70 16.60 9,143,937 140,220,771 15.335 14.98 14.94 14.98 14.54 16.42 9,243,727 15.169 -8.24%
2014-08-12 0 16.50 16.44 16.58 16.40 16.88 1,248,000 20,620,560 16.523 16.32 16.26 16.40 16.22 16.70 1,261,620 16.345 -0.60%
2014-08-11 0 16.60 16.58 16.60 16.32 16.80 1,446,000 24,026,680 16.616 16.42 16.40 16.42 16.14 16.62 1,461,781 16.437 -0.72%
2014-08-08 0 16.72 16.70 16.74 16.54 16.90 748,000 12,514,480 16.731 16.54 16.52 16.56 16.36 16.72 756,163 16.550 1.21%
2014-08-07 0 16.52 16.50 16.54 16.48 16.80 853,000 14,135,800 16.572 16.34 16.32 16.36 16.30 16.62 862,309 16.393 -1.90%
2014-08-06 0 16.84 16.80 16.86 16.58 16.98 488,360 8,186,048 16.762 16.66 16.62 16.68 16.40 16.80 493,690 16.581 -0.36%
2014-08-05 0 16.90 16.82 16.90 16.80 17.00 1,538,000 25,902,204 16.842 16.72 16.64 16.72 16.62 16.82 1,554,785 16.660 0.60%
2014-08-04 0 16.80 16.80 16.84 16.68 17.10 3,048,000 51,350,920 16.847 16.62 16.62 16.66 16.50 16.92 3,081,264 16.666 0.60%
2014-08-01 0 16.70 16.68 16.70 16.52 17.40 3,637,476 61,314,301 16.856 16.52 16.50 16.52 16.34 17.21 3,677,173 16.674 -0.24%
2014-07-31 0 16.74 16.68 16.94 16.18 16.90 2,554,000 42,269,940 16.551 16.56 16.50 16.76 16.01 16.72 2,581,873 16.372 3.85%
2014-07-30 0 16.12 16.10 16.16 16.06 17.16 4,625,000 76,102,080 16.455 15.95 15.93 15.99 15.89 16.97 4,675,474 16.277 -5.62%
2014-07-29 0 17.08 17.08 17.30 16.90 17.62 2,272,000 38,862,200 17.105 16.90 16.90 17.11 16.72 17.43 2,296,795 16.920 -2.29%
2014-07-28 0 17.48 17.46 17.48 17.20 18.20 3,398,000 59,791,840 17.596 17.29 17.27 17.29 17.01 18.00 3,435,083 17.406 -3.96%
2014-07-25 0 18.20 18.10 18.22 17.96 18.48 2,372,000 43,241,400 18.230 18.00 17.90 18.02 17.77 18.28 2,397,886 18.033 1.11%
2014-07-24 0 18.00 17.90 18.00 17.80 18.20 1,132,000 20,278,400 17.914 17.81 17.71 17.81 17.61 18.00 1,144,354 17.720 -1.53%
2014-07-23 0 18.28 18.22 18.28 17.78 18.32 2,238,000 40,509,640 18.101 18.08 18.02 18.08 17.59 18.12 2,262,424 17.905 2.93%
2014-07-22 0 17.76 17.66 17.92 17.66 18.16 1,526,000 27,199,840 17.824 17.57 17.47 17.73 17.47 17.96 1,542,654 17.632 -1.33%
2014-07-21 0 18.00 17.96 18.00 17.96 18.32 704,000 12,732,400 18.086 17.81 17.77 17.81 17.77 18.12 711,683 17.891 0.00%
2014-07-18 0 18.00 18.00 18.02 17.64 18.02 630,000 11,268,520 17.887 17.81 17.81 17.83 17.45 17.83 636,875 17.693 0.56%
2014-07-17 0 17.90 17.90 17.96 17.86 18.02 442,000 7,921,320 17.922 17.71 17.71 17.77 17.67 17.83 446,824 17.728 -0.67%
2014-07-16 0 18.02 18.02 18.04 17.82 18.08 1,261,333 22,607,927 17.924 17.83 17.83 17.85 17.63 17.88 1,275,098 17.730 -0.77%
2014-07-15 0 18.16 18.06 18.14 17.70 18.24 1,356,000 24,204,880 17.850 17.96 17.87 17.94 17.51 18.04 1,370,798 17.658 2.60%
2014-07-14 0 17.70 17.68 17.72 17.58 17.76 760,000 13,428,720 17.669 17.51 17.49 17.53 17.39 17.57 768,294 17.479 -0.34%
2014-07-11 0 17.76 17.74 17.78 17.52 17.78 674,000 11,884,600 17.633 17.57 17.55 17.59 17.33 17.59 681,356 17.443 0.91%
2014-07-10 0 17.60 17.60 17.66 17.34 17.66 440,000 7,698,880 17.498 17.41 17.41 17.47 17.15 17.47 444,802 17.309 0.57%
2014-07-09 0 17.50 17.50 17.56 17.24 17.74 2,056,000 35,963,240 17.492 17.31 17.31 17.37 17.05 17.55 2,078,438 17.303 -0.68%
2014-07-08 0 17.62 17.58 17.70 17.48 17.74 1,923,662 33,782,031 17.561 17.43 17.39 17.51 17.29 17.55 1,944,655 17.372 0.23%
2014-07-07 0 17.58 17.58 17.60 17.54 18.40 1,478,090 26,194,836 17.722 17.39 17.39 17.41 17.35 18.20 1,494,221 17.531 -2.44%
2014-07-04 0 18.02 18.00 18.04 17.66 19.00 2,160,000 39,172,672 18.136 17.83 17.81 17.85 17.47 18.79 2,183,573 17.940 0.78%
2014-07-03 1 - - - - - 0 0 - 17.69 - - - - 0 - 0.00%
2014-07-02 0 17.88 17.82 17.96 17.82 18.42 1,240,000 22,323,720 18.003 17.69 17.63 17.77 17.63 18.22 1,253,532 17.809 -0.56%
2014-06-30 0 17.98 17.86 17.98 17.60 18.72 1,365,000 24,532,920 17.973 17.79 17.67 17.79 17.41 18.52 1,379,897 17.779 -1.75%
2014-06-27 0 18.30 18.28 18.32 18.10 18.50 1,330,000 24,302,000 18.272 18.10 18.08 18.12 17.90 18.30 1,344,515 18.075 -0.54%
2014-06-26 0 18.40 18.38 18.40 18.24 18.64 678,230 12,451,654 18.359 18.20 18.18 18.20 18.04 18.44 685,632 18.161 0.22%
2014-06-25 0 18.36 18.36 18.44 18.30 18.80 701,000 12,940,880 18.461 18.16 18.16 18.24 18.10 18.60 708,650 18.261 -1.82%
2014-06-24 0 18.70 18.68 18.70 18.56 18.92 676,000 12,640,880 18.700 18.50 18.48 18.50 18.36 18.72 683,377 18.498 0.11%
2014-06-23 0 18.68 18.58 18.68 18.38 19.34 2,354,500 44,616,160 18.949 18.48 18.38 18.48 18.18 19.13 2,380,195 18.745 1.19%
2014-06-20 0 18.46 18.38 18.56 18.22 18.60 523,000 9,641,360 18.435 18.26 18.18 18.36 18.02 18.40 528,708 18.236 0.22%
2014-06-19 0 18.42 18.42 18.46 18.00 18.46 642,000 11,729,000 18.270 18.22 18.22 18.26 17.81 18.26 649,006 18.072 0.00%
2014-06-18 0 18.42 18.44 18.48 18.30 18.60 328,000 6,058,880 18.472 18.22 18.24 18.28 18.10 18.40 331,580 18.273 -0.22%
2014-06-17 0 18.46 18.38 18.50 18.36 18.96 636,000 11,755,600 18.484 18.26 18.18 18.30 18.16 18.76 642,941 18.284 0.22%
2014-06-16 0 18.42 18.38 18.48 18.20 19.34 2,020,000 37,846,380 18.736 18.22 18.18 18.28 18.00 19.13 2,042,045 18.534 -5.05%
2014-06-13 0 19.40 19.38 19.40 19.30 19.80 1,364,000 26,575,040 19.483 19.19 19.17 19.19 19.09 19.59 1,378,886 19.273 -0.92%
2014-06-12 0 19.58 19.52 19.60 18.72 19.60 1,838,000 35,620,600 19.380 19.37 19.31 19.39 18.52 19.39 1,858,059 19.171 3.27%
2014-06-11 0 18.96 18.94 18.96 18.92 19.50 1,210,000 23,228,840 19.197 18.76 18.74 18.76 18.72 19.29 1,223,205 18.990 -0.73%
2014-06-10 0 19.10 19.08 19.10 18.30 19.14 3,150,000 59,594,040 18.919 18.89 18.87 18.89 18.10 18.93 3,184,377 18.715 3.02%
2014-06-09 0 18.54 18.52 18.54 18.00 18.90 2,888,000 53,640,680 18.574 18.34 18.32 18.34 17.81 18.70 2,919,518 18.373 4.27%
2014-06-06 0 17.78 17.78 17.80 17.40 17.94 1,884,000 33,552,300 17.809 17.59 17.59 17.61 17.21 17.75 1,904,561 17.617 1.95%
2014-06-05 0 17.44 17.42 17.44 17.00 17.50 727,653 12,544,878 17.240 17.25 17.23 17.25 16.82 17.31 735,594 17.054 0.46%
2014-06-04 0 17.36 17.36 17.40 17.12 17.54 574,000 10,003,240 17.427 17.17 17.17 17.21 16.94 17.35 580,264 17.239 -0.80%
2014-06-03 0 17.50 17.50 17.54 17.22 17.68 518,500 9,041,280 17.437 17.31 17.31 17.35 17.03 17.49 524,159 17.249 -0.34%
2014-05-30 0 17.56 17.48 17.70 16.88 17.80 910,000 15,803,560 17.367 17.37 17.29 17.51 16.70 17.61 919,931 17.179 3.42%
2014-05-29 0 16.98 16.98 17.02 16.90 17.62 1,510,849 25,850,182 17.110 16.80 16.80 16.84 16.72 17.43 1,527,337 16.925 -2.86%
2014-05-28 0 17.48 17.48 17.54 17.48 17.96 950,000 16,791,120 17.675 17.29 17.29 17.35 17.29 17.77 960,368 17.484 -0.46%
2014-05-27 0 17.56 17.54 17.56 17.50 18.00 868,000 15,282,800 17.607 17.37 17.35 17.37 17.31 17.81 877,473 17.417 -2.12%
2014-05-26 0 17.94 17.92 17.94 17.58 18.20 1,528,762 27,484,790 17.979 17.75 17.73 17.75 17.39 18.00 1,545,446 17.784 2.05%
2014-05-23 0 17.58 17.56 17.84 17.32 18.20 1,696,000 30,040,900 17.713 17.39 17.37 17.65 17.13 18.00 1,714,509 17.522 -3.19%
2014-05-22 0 18.16 18.06 18.16 18.04 18.46 1,411,100 25,815,394 18.295 17.96 17.87 17.96 17.85 18.26 1,426,500 18.097 -0.33%
2014-05-21 0 18.22 18.16 18.20 17.50 18.50 2,013,000 36,555,000 18.160 18.02 17.96 18.00 17.31 18.30 2,034,968 17.963 3.17%
2014-05-20 0 17.66 17.64 17.70 17.00 17.94 2,025,000 35,810,200 17.684 17.47 17.45 17.51 16.82 17.75 2,047,099 17.493 3.40%
2014-05-19 0 17.08 17.10 17.18 16.82 17.30 1,054,200 17,943,496 17.021 16.90 16.92 16.99 16.64 17.11 1,065,705 16.837 -1.39%
2014-05-16 0 17.32 17.30 17.50 16.58 17.50 2,676,000 45,513,200 17.008 17.13 17.11 17.31 16.40 17.31 2,705,204 16.824 0.81%
2014-05-15 0 17.18 17.16 17.18 15.78 17.20 3,560,000 59,641,952 16.753 16.99 16.97 16.99 15.61 17.01 3,598,851 16.572 8.05%
2014-05-14 0 15.90 15.86 15.90 15.76 16.68 3,160,278 50,550,092 15.996 15.73 15.69 15.73 15.59 16.50 3,194,767 15.823 -1.36%
2014-05-13 0 16.12 16.08 16.16 16.06 17.36 3,328,000 55,055,120 16.543 15.95 15.91 15.99 15.89 17.17 3,364,319 16.364 -3.93%
2014-05-12 0 16.78 16.76 16.80 15.56 16.90 3,782,000 62,040,484 16.404 16.60 16.58 16.62 15.39 16.72 3,823,274 16.227 1.94%
2014-05-09 0 16.46 16.30 16.42 16.00 17.88 6,586,000 108,644,320 16.496 16.28 16.12 16.24 15.83 17.69 6,657,875 16.318 -7.94%
2014-05-08 0 17.88 17.86 17.90 17.60 19.30 2,035,000 37,187,000 18.274 17.69 17.67 17.71 17.41 19.09 2,057,209 18.076 -7.84%
2014-05-07 0 19.40 19.40 19.50 18.86 19.90 3,726,434 72,434,692 19.438 19.19 19.19 19.29 18.66 19.69 3,767,102 19.228 0.73%
2014-05-05 0 19.26 19.20 19.26 18.20 19.72 3,466,000 65,811,985 18.988 19.05 18.99 19.05 18.00 19.51 3,503,825 18.783 5.13%
2014-05-02 0 18.32 18.30 18.36 17.86 18.80 1,716,000 31,591,240 18.410 18.12 18.10 18.16 17.67 18.60 1,734,727 18.211 2.35%
2014-04-30 0 17.90 17.90 17.96 17.50 18.60 1,832,000 32,599,400 17.794 17.71 17.71 17.77 17.31 18.40 1,851,993 17.602 -2.72%
2014-04-29 0 18.40 18.38 18.40 17.70 18.66 2,039,859 36,801,243 18.041 18.20 18.18 18.20 17.51 18.46 2,062,121 17.846 0.00%
2014-04-28 0 18.40 18.40 18.42 18.30 19.60 3,437,000 64,309,740 18.711 18.20 18.20 18.22 18.10 19.39 3,474,509 18.509 -6.31%
2014-04-25 0 19.64 19.62 19.66 19.08 20.20 3,167,248 62,169,066 19.629 19.43 19.41 19.45 18.87 19.98 3,201,813 19.417 2.94%
2014-04-24 0 19.08 19.08 19.18 18.70 19.52 1,999,000 38,225,992 19.123 18.87 18.87 18.97 18.50 19.31 2,020,816 18.916 -0.93%
2014-04-23 0 19.26 19.22 19.26 17.80 19.90 6,828,200 129,352,064 18.944 19.05 19.01 19.05 17.61 19.69 6,902,718 18.739 13.83%
2014-04-22 0 16.92 16.90 17.00 16.60 17.38 657,722 11,066,157 16.825 16.74 16.72 16.82 16.42 17.19 664,900 16.643 0.71%
2014-04-17 0 16.80 16.80 16.82 16.22 17.00 1,530,000 25,581,680 16.720 16.62 16.62 16.64 16.04 16.82 1,546,697 16.540 3.83%
2014-04-16 0 16.18 16.14 16.18 15.92 17.70 3,504,000 58,484,152 16.691 16.01 15.97 16.01 15.75 17.51 3,542,240 16.510 -1.46%
2014-04-15 0 16.42 16.42 16.48 14.84 16.50 4,091,741 64,017,767 15.646 16.24 16.24 16.30 14.68 16.32 4,136,395 15.477 3.27%
2014-04-14 0 15.90 15.90 15.92 15.88 16.98 3,366,000 54,429,080 16.170 15.73 15.73 15.75 15.71 16.80 3,402,734 15.996 -6.36%
2014-04-11 0 16.98 16.98 17.00 16.82 18.40 3,502,000 61,355,654 17.520 16.80 16.80 16.82 16.64 18.20 3,540,218 17.331 -10.63%
2014-04-10 0 19.00 18.96 18.98 17.34 19.16 4,492,000 82,280,342 18.317 18.79 18.76 18.78 17.15 18.95 4,541,023 18.119 8.82%
2014-04-09 0 17.46 17.42 17.48 17.00 18.00 3,494,000 61,122,808 17.494 17.27 17.23 17.29 16.82 17.81 3,532,131 17.305 -0.23%
2014-04-08 0 17.50 17.46 17.50 17.46 18.00 4,354,000 77,171,525 17.724 17.31 17.27 17.31 17.27 17.81 4,401,516 17.533 -3.63%
2014-04-07 0 18.16 18.08 18.16 17.36 19.68 4,735,290 85,628,548 18.083 17.96 17.88 17.96 17.17 19.47 4,786,968 17.888 -7.63%
2014-04-04 0 19.66 19.64 19.78 19.34 20.20 1,590,000 31,262,064 19.662 19.45 19.43 19.57 19.13 19.98 1,607,352 19.449 -4.10%
2014-04-03 0 20.50 20.20 20.65 20.15 21.00 1,054,093 21,653,625 20.542 20.28 19.98 20.43 19.93 20.77 1,065,597 20.321 -0.97%
2014-04-02 0 20.70 20.65 20.70 20.10 21.70 1,662,519 34,506,035 20.755 20.48 20.43 20.48 19.88 21.47 1,680,663 20.531 -1.66%
2014-04-01 0 21.05 21.00 21.05 19.50 21.45 2,616,000 54,561,620 20.857 20.82 20.77 20.82 19.29 21.22 2,644,549 20.632 5.78%
2014-03-31 0 19.90 19.80 19.92 18.82 19.92 1,896,756 36,985,119 19.499 19.69 19.59 19.70 18.62 19.70 1,917,456 19.289 1.53%
2014-03-28 0 19.60 19.60 19.70 19.30 20.40 1,899,812 37,412,634 19.693 19.39 19.39 19.49 19.09 20.18 1,920,545 19.480 -1.01%
2014-03-27 0 19.80 19.80 19.82 18.50 20.65 4,764,000 92,445,280 19.405 19.59 19.59 19.61 18.30 20.43 4,815,991 19.195 -5.94%
2014-03-26 0 21.05 20.95 21.05 20.40 21.50 1,472,812 30,893,770 20.976 20.82 20.72 20.82 20.18 21.27 1,488,885 20.750 0.24%
2014-03-25 0 21.00 20.80 21.00 20.60 22.10 4,494,000 95,198,900 21.184 20.77 20.58 20.77 20.38 21.86 4,543,044 20.955 -3.67%
2014-03-24 0 21.80 21.80 21.90 21.20 22.70 2,745,000 60,232,200 21.943 21.56 21.56 21.66 20.97 22.45 2,774,957 21.706 -0.91%
2014-03-21 0 22.00 21.85 22.10 20.70 23.65 5,642,300 123,737,985 21.930 21.76 21.61 21.86 20.48 23.39 5,703,876 21.694 -3.93%
2014-03-20 0 22.90 22.85 22.90 21.85 23.45 5,846,690 133,486,268 22.831 22.65 22.60 22.65 21.61 23.20 5,910,497 22.585 4.09%
2014-03-19 0 22.00 22.00 22.15 21.05 22.40 6,501,800 142,284,720 21.884 21.76 21.76 21.91 20.82 22.16 6,572,756 21.648 0.92%
2014-03-18 0 21.80 21.75 21.90 20.60 22.45 3,048,000 66,194,400 21.717 21.56 21.52 21.66 20.38 22.21 3,081,264 21.483 7.65%
2014-03-17 0 20.25 20.25 20.30 19.86 21.40 4,164,000 84,913,180 20.392 20.03 20.03 20.08 19.65 21.17 4,209,443 20.172 -5.81%
2014-03-14 0 21.50 21.35 21.40 20.00 21.50 5,751,000 119,725,788 20.818 21.27 21.12 21.17 19.78 21.27 5,813,762 20.594 -0.92%
2014-03-13 0 21.70 21.70 21.80 21.55 22.20 2,790,000 60,529,900 21.695 21.47 21.47 21.56 21.32 21.96 2,820,448 21.461 -2.03%
2014-03-12 0 22.15 22.10 22.15 21.50 23.20 4,808,950 106,276,411 22.100 21.91 21.86 21.91 21.27 22.95 4,861,431 21.861 1.37%
2014-03-11 0 21.85 22.10 22.15 21.30 22.30 1,760,000 38,555,200 21.906 21.61 21.86 21.91 21.07 22.06 1,779,207 21.670 0.92%
2014-03-10 0 21.65 21.60 21.65 21.00 22.35 2,154,000 46,649,471 21.657 21.42 21.37 21.42 20.77 22.11 2,177,507 21.423 -0.23%
2014-03-07 0 21.70 21.70 21.85 20.15 22.50 4,784,550 102,216,805 21.364 21.47 21.47 21.61 19.93 22.26 4,836,765 21.133 5.60%
2014-03-06 0 20.55 20.50 20.60 19.86 20.65 2,696,000 54,779,970 20.319 20.33 20.28 20.38 19.65 20.43 2,725,422 20.100 0.98%
2014-03-05 0 20.35 20.30 20.40 19.20 20.80 8,107,052 159,049,937 19.619 20.13 20.08 20.18 18.99 20.58 8,195,527 19.407 10.60%
2014-03-04 0 18.40 18.36 18.40 17.36 18.46 2,430,000 44,150,720 18.169 18.20 18.16 18.20 17.17 18.26 2,456,519 17.973 4.55%
2014-03-03 0 17.60 17.62 17.68 17.34 18.04 1,391,800 24,600,304 17.675 17.41 17.43 17.49 17.15 17.85 1,406,989 17.484 -2.76%
2014-02-28 0 18.10 17.98 18.02 17.80 18.34 1,795,200 32,492,690 18.100 17.90 17.79 17.83 17.61 18.14 1,814,792 17.904 0.00%
2014-02-27 0 18.10 18.08 18.20 17.46 18.50 2,072,000 37,742,263 18.215 17.90 17.88 18.00 17.27 18.30 2,094,612 18.019 2.03%
2014-02-26 0 17.74 17.70 17.76 16.80 17.78 2,194,000 37,813,560 17.235 17.55 17.51 17.57 16.62 17.59 2,217,944 17.049 4.35%
2014-02-25 0 17.00 16.92 17.02 16.64 17.90 2,204,000 38,058,040 17.268 16.82 16.74 16.84 16.46 17.71 2,228,053 17.081 -5.45%
2014-02-24 0 17.98 17.92 17.98 17.70 18.50 1,454,000 26,103,960 17.953 17.79 17.73 17.79 17.51 18.30 1,469,868 17.759 -2.81%
2014-02-21 0 18.50 18.50 18.60 18.06 18.70 2,514,927 46,413,872 18.455 18.30 18.30 18.40 17.87 18.50 2,542,373 18.256 0.87%
2014-02-20 0 18.34 18.28 18.34 17.76 18.80 3,062,777 55,991,882 18.281 18.14 18.08 18.14 17.57 18.60 3,096,202 18.084 -0.54%
2014-02-19 0 18.44 18.40 18.50 17.20 18.54 4,861,853 87,820,981 18.063 18.24 18.20 18.30 17.01 18.34 4,914,912 17.868 3.60%
2014-02-18 0 17.80 17.76 17.82 16.98 17.88 4,437,000 77,551,060 17.478 17.61 17.57 17.63 16.80 17.69 4,485,422 17.290 4.83%
2014-02-17 0 16.98 16.98 17.00 15.40 17.14 5,249,570 86,325,312 16.444 16.80 16.80 16.82 15.23 16.95 5,306,860 16.267 8.85%
2014-02-14 0 15.60 15.48 15.62 15.46 15.98 970,000 15,144,120 15.613 15.43 15.31 15.45 15.29 15.81 980,586 15.444 -2.01%
2014-02-13 0 15.92 15.76 15.94 15.22 15.94 1,464,000 22,817,600 15.586 15.75 15.59 15.77 15.06 15.77 1,479,977 15.418 1.79%
2014-02-12 0 15.64 15.60 15.66 15.30 15.72 1,089,190 16,863,212 15.482 15.47 15.43 15.49 15.13 15.55 1,101,077 15.315 1.16%
2014-02-11 0 15.46 15.44 15.50 15.46 16.28 2,060,000 32,200,560 15.631 15.29 15.27 15.33 15.29 16.10 2,082,481 15.463 -2.77%
2014-02-10 0 15.90 15.90 16.00 15.12 16.08 4,210,200 65,836,052 15.637 15.73 15.73 15.83 14.96 15.91 4,256,147 15.468 1.27%
2014-02-07 0 15.70 15.64 15.76 14.48 15.78 9,041,050 137,316,755 15.188 15.53 15.47 15.59 14.32 15.61 9,139,718 15.024 9.64%
2014-02-06 0 14.32 14.32 14.34 13.82 16.20 10,222,000 149,365,112 14.612 14.17 14.17 14.19 13.67 16.03 10,333,556 14.454 -10.28%
2014-02-05 0 15.96 15.84 16.04 15.24 18.12 6,314,000 101,962,240 16.149 15.79 15.67 15.87 15.08 17.92 6,382,907 15.974 -8.70%
2014-02-04 0 17.48 17.38 17.48 16.60 18.96 3,911,414 70,268,625 17.965 17.29 17.19 17.29 16.42 18.76 3,954,100 17.771 -0.23%
2014-01-30 0 17.52 17.50 17.56 15.60 17.98 4,606,000 76,771,280 16.668 17.33 17.31 17.37 15.43 17.79 4,656,267 16.488 9.23%
2014-01-29 0 16.04 15.92 16.06 14.88 16.10 4,928,139 76,539,628 15.531 15.87 15.75 15.89 14.72 15.93 4,981,921 15.363 8.38%
2014-01-28 0 14.80 14.72 14.82 14.16 15.20 4,529,000 66,134,780 14.603 14.64 14.56 14.66 14.01 15.04 4,578,426 14.445 3.21%
2014-01-27 1 14.34 14.32 14.40 12.76 14.90 3,326,350 45,393,630 13.647 14.19 14.17 14.24 12.62 14.74 3,362,651 13.499 7.82%
2014-01-24 0 13.30 13.30 13.34 13.20 13.72 2,408,000 32,582,880 13.531 13.16 13.16 13.20 13.06 13.57 2,434,279 13.385 -2.06%
2014-01-23 0 13.58 13.52 13.58 13.10 13.60 2,512,000 33,810,820 13.460 13.43 13.37 13.43 12.96 13.45 2,539,414 13.314 3.03%
2014-01-22 0 13.18 13.16 13.26 13.10 13.50 938,770 12,447,991 13.260 13.04 13.02 13.12 12.96 13.35 949,015 13.117 -0.90%
2014-01-21 0 13.30 13.30 13.40 12.80 13.52 3,180,000 41,669,520 13.104 13.16 13.16 13.26 12.66 13.37 3,214,704 12.962 -0.75%
2014-01-20 0 13.40 13.36 13.40 13.24 13.74 2,555,999 34,502,746 13.499 13.26 13.22 13.26 13.10 13.59 2,583,893 13.353 0.00%
2014-01-17 0 13.40 13.40 13.42 12.78 13.44 4,798,903 63,111,224 13.151 13.26 13.26 13.28 12.64 13.29 4,851,275 13.009 4.85%
2014-01-16 0 12.78 12.78 12.80 11.76 12.92 8,032,669 101,187,469 12.597 12.64 12.64 12.66 11.63 12.78 8,120,332 12.461 8.49%
2014-01-15 0 11.78 11.76 11.80 11.72 11.82 1,764,000 20,794,880 11.789 11.65 11.63 11.67 11.59 11.69 1,783,251 11.661 0.51%
2014-01-14 0 11.72 11.72 11.80 11.50 12.00 2,824,000 33,278,880 11.784 11.59 11.59 11.67 11.38 11.87 2,854,819 11.657 -0.17%
2014-01-13 0 11.74 11.72 11.80 11.50 11.88 1,940,200 22,690,124 11.695 11.61 11.59 11.67 11.38 11.75 1,961,374 11.568 -0.17%
2014-01-10 0 11.76 11.74 11.76 11.48 11.80 1,888,000 21,971,760 11.638 11.63 11.61 11.63 11.36 11.67 1,908,604 11.512 0.34%
2014-01-09 0 11.72 11.70 11.74 11.46 11.86 2,708,600 31,483,932 11.624 11.59 11.57 11.61 11.34 11.73 2,738,160 11.498 -0.17%
2014-01-08 0 11.74 11.72 11.76 11.66 12.08 4,018,000 47,466,660 11.814 11.61 11.59 11.63 11.53 11.95 4,061,850 11.686 0.00%
2014-01-07 0 11.74 11.72 11.74 11.42 11.78 3,617,000 42,013,220 11.616 11.61 11.59 11.61 11.30 11.65 3,656,473 11.490 1.91%
2014-01-06 0 11.52 11.50 11.54 11.08 12.28 5,054,000 58,597,600 11.594 11.40 11.38 11.42 10.96 12.15 5,109,156 11.469 3.78%
2014-01-03 0 11.10 11.08 11.12 10.90 11.28 2,128,999 23,634,328 11.101 10.98 10.96 11.00 10.78 11.16 2,152,233 10.981 1.65%
2014-01-02 0 10.92 10.92 10.94 10.14 11.04 4,660,000 49,283,680 10.576 10.80 10.80 10.82 10.03 10.92 4,710,856 10.462 6.23%
2013-12-31 0 10.28 10.20 10.30 9.900 10.38 1,402,797 14,160,317 10.094 10.17 10.09 10.19 9.793 10.27 1,418,106 9.9854 2.59%
2013-12-30 0 10.02 10.00 10.08 9.990 10.20 1,046,000 10,484,162 10.023 9.912 9.892 9.971 9.882 10.09 1,057,415 9.9149 -0.60%
2013-12-27 0 10.08 10.08 10.16 9.960 10.24 2,501,939 25,127,874 10.043 9.971 9.971 10.05 9.852 10.13 2,529,243 9.9349 -0.40%
2013-12-24 0 10.12 10.10 10.12 9.930 10.20 524,171 5,247,639 10.011 10.01 9.991 10.01 9.823 10.09 529,891 9.9032 2.53%
2013-12-23 0 9.870 9.870 9.890 9.850 10.12 1,212,000 12,048,300 9.9408 9.763 9.763 9.783 9.744 10.01 1,225,227 9.8335 -1.30%
2013-12-20 0 10.00 9.930 10.00 9.880 10.06 1,072,000 10,695,740 9.9774 9.892 9.823 9.892 9.773 9.951 1,083,699 9.8697 1.01%
2013-12-19 0 9.900 10.00 10.02 9.850 10.10 1,917,580 19,055,764 9.9374 9.793 9.892 9.912 9.744 9.991 1,938,507 9.8301 -1.79%
2013-12-18 0 10.08 10.04 10.12 10.02 10.30 728,000 7,373,040 10.128 9.971 9.932 10.01 9.912 10.19 735,945 10.018 -2.14%
2013-12-17 0 10.30 10.22 10.32 9.900 10.30 1,698,000 17,157,940 10.105 10.19 10.11 10.21 9.793 10.19 1,716,531 9.9957 0.59%
2013-12-16 0 10.24 10.14 10.24 10.04 10.38 1,110,000 11,385,680 10.257 10.13 10.03 10.13 9.932 10.27 1,122,114 10.147 -1.16%
2013-12-13 0 10.36 10.32 10.36 9.950 10.48 2,331,500 23,970,765 10.281 10.25 10.21 10.25 9.843 10.37 2,356,944 10.170 3.81%
2013-12-12 0 9.980 9.940 9.980 9.820 10.00 986,000 9,818,040 9.9574 9.872 9.833 9.872 9.714 9.892 996,761 9.8499 0.00%
2013-12-11 0 9.980 9.940 10.00 9.940 10.06 1,992,000 19,914,040 9.9970 9.872 9.833 9.892 9.833 9.951 2,013,739 9.8891 -0.80%
2013-12-10 0 10.06 10.00 10.06 9.980 10.24 1,494,000 15,000,920 10.041 9.951 9.892 9.951 9.872 10.13 1,510,304 9.9324 -0.59%
2013-12-09 0 10.12 10.12 10.14 9.900 10.28 1,250,000 12,671,700 10.137 10.01 10.01 10.03 9.793 10.17 1,263,642 10.028 0.00%
2013-12-06 0 10.12 10.12 10.18 10.04 10.48 1,386,983 14,127,149 10.186 10.01 10.01 10.07 9.932 10.37 1,402,120 10.076 -1.75%
2013-12-05 0 10.30 10.26 10.32 10.20 10.64 938,000 9,674,280 10.314 10.19 10.15 10.21 10.09 10.53 948,237 10.202 -0.58%
2013-12-04 0 10.36 10.30 10.36 10.24 10.50 1,514,983 15,635,506 10.321 10.25 10.19 10.25 10.13 10.39 1,531,516 10.209 -0.38%
2013-12-03 0 10.40 10.36 10.40 10.22 10.40 1,316,000 13,573,680 10.314 10.29 10.25 10.29 10.11 10.29 1,330,362 10.203 0.58%
2013-12-02 0 10.34 10.30 10.36 10.20 10.64 1,650,000 17,053,760 10.336 10.23 10.19 10.25 10.09 10.53 1,668,007 10.224 -0.39%
2013-11-29 0 10.38 10.42 10.46 10.38 10.64 1,167,000 12,185,580 10.442 10.27 10.31 10.35 10.27 10.53 1,179,736 10.329 -1.33%
2013-11-28 0 10.52 10.50 10.58 10.46 10.76 1,104,000 11,642,420 10.546 10.41 10.39 10.47 10.35 10.64 1,116,048 10.432 -1.31%
2013-11-27 0 10.66 10.66 10.68 10.58 10.80 1,642,001 17,579,570 10.706 10.54 10.54 10.56 10.47 10.68 1,659,921 10.591 -0.56%
2013-11-26 0 10.72 10.76 10.78 10.48 10.82 3,472,232 37,060,184 10.673 10.60 10.64 10.66 10.37 10.70 3,510,125 10.558 1.13%
2013-11-25 0 10.60 10.60 10.62 10.32 10.92 2,564,100 27,426,742 10.696 10.49 10.49 10.51 10.21 10.80 2,592,083 10.581 2.71%
2013-11-22 0 10.32 10.32 10.36 10.30 10.60 1,018,000 10,617,920 10.430 10.21 10.21 10.25 10.19 10.49 1,029,110 10.318 -1.34%
2013-11-21 0 10.46 10.46 10.50 10.12 10.60 1,946,000 20,091,040 10.324 10.35 10.35 10.39 10.01 10.49 1,967,237 10.213 1.36%
2013-11-20 0 10.32 10.30 10.32 10.16 10.46 2,002,000 20,616,400 10.298 10.21 10.19 10.21 10.05 10.35 2,023,848 10.187 0.58%
2013-11-19 0 10.26 10.26 10.30 9.880 10.56 7,745,255 80,098,887 10.342 10.15 10.15 10.19 9.773 10.45 7,829,781 10.230 4.27%
2013-11-18 0 9.840 9.780 9.850 9.200 9.870 8,362,000 79,731,580 9.5350 9.734 9.674 9.744 9.101 9.763 8,453,257 9.4321 6.61%
2013-11-15 0 9.230 9.220 9.280 9.000 9.300 1,820,000 16,679,840 9.1647 9.130 9.120 9.180 8.903 9.200 1,839,862 9.0658 2.78%
2013-11-14 0 8.980 8.940 8.990 8.930 9.050 1,332,900 11,955,521 8.9696 8.883 8.843 8.893 8.834 8.952 1,347,446 8.8727 -0.22%
2013-11-13 0 9.000 9.000 9.060 8.920 9.400 5,522,000 50,189,580 9.0890 8.903 8.903 8.962 8.824 9.299 5,582,263 8.9909 -0.88%
2013-11-12 0 9.080 9.020 9.100 8.820 9.270 2,048,000 18,697,400 9.1296 8.982 8.923 9.002 8.725 9.170 2,070,350 9.0310 2.37%
2013-11-11 0 8.870 8.870 8.900 8.800 9.000 972,000 8,664,020 8.9136 8.774 8.774 8.804 8.705 8.903 982,608 8.8174 -0.34%
2013-11-08 0 8.900 8.840 8.900 8.760 8.980 1,038,000 9,159,480 8.8242 8.804 8.745 8.804 8.665 8.883 1,049,328 8.7289 1.02%
2013-11-07 0 8.810 8.810 8.850 8.780 9.000 1,226,000 10,829,880 8.8335 8.715 8.715 8.754 8.685 8.903 1,239,380 8.7381 -2.00%
2013-11-06 0 8.990 8.950 8.990 8.920 9.100 486,000 4,363,560 8.9785 8.893 8.853 8.893 8.824 9.002 491,304 8.8816 0.00%
2013-11-05 0 8.990 8.990 9.020 8.940 9.130 1,452,000 13,147,140 9.0545 8.893 8.893 8.923 8.843 9.031 1,467,846 8.9568 -0.55%
2013-11-04 0 9.040 9.050 9.100 8.970 9.350 2,684,000 24,460,780 9.1136 8.942 8.952 9.002 8.873 9.249 2,713,291 9.0152 0.56%
2013-11-01 0 8.990 8.980 9.010 8.830 9.300 3,384,000 30,585,170 9.0382 8.893 8.883 8.913 8.735 9.200 3,420,931 8.9406 4.90%
2013-10-31 0 8.570 8.570 8.590 8.560 8.900 1,290,000 11,222,875 8.6999 8.477 8.477 8.497 8.468 8.804 1,304,078 8.6060 -2.72%
2013-10-30 0 8.810 8.800 8.850 8.750 9.000 1,414,000 12,486,200 8.8304 8.715 8.705 8.754 8.656 8.903 1,429,431 8.7351 -1.01%
2013-10-29 0 8.900 8.850 8.940 8.850 9.200 1,542,000 13,874,270 8.9976 8.804 8.754 8.843 8.754 9.101 1,558,828 8.9004 -3.78%
2013-10-28 0 9.250 9.180 9.250 9.140 9.550 2,276,000 21,231,400 9.3284 9.150 9.081 9.150 9.041 9.447 2,300,839 9.2277 0.87%
2013-10-25 0 9.170 9.170 9.240 9.080 9.250 1,306,000 11,989,060 9.1800 9.071 9.071 9.140 8.982 9.150 1,320,253 9.0809 0.33%
2013-10-24 0 9.140 9.130 9.170 9.000 9.200 468,000 4,254,100 9.0900 9.041 9.031 9.071 8.903 9.101 473,107 8.9918 -0.87%
2013-10-23 0 9.220 9.220 9.260 9.070 9.450 1,426,000 13,215,010 9.2672 9.120 9.120 9.160 8.972 9.348 1,441,562 9.1671 -0.86%
2013-10-22 0 9.300 9.290 9.330 9.180 9.480 1,752,000 16,327,620 9.3194 9.200 9.190 9.229 9.081 9.378 1,771,120 9.2188 1.42%
2013-10-21 0 9.170 9.170 9.230 8.800 9.240 3,422,000 31,191,050 9.1149 9.071 9.071 9.130 8.705 9.140 3,459,345 9.0165 2.12%
2013-10-18 0 8.980 8.920 8.980 8.860 9.050 980,000 8,765,260 8.9441 8.883 8.824 8.883 8.764 8.952 990,695 8.8476 -0.88%
2013-10-17 0 9.060 9.060 9.100 9.030 9.180 1,192,000 10,836,020 9.0906 8.962 8.962 9.002 8.933 9.081 1,205,009 8.9925 -0.44%
2013-10-16 0 9.100 9.090 9.110 9.020 9.210 1,676,300 15,261,979 9.1046 9.002 8.992 9.012 8.923 9.111 1,694,594 9.0063 -2.15%
2013-10-15 0 9.300 9.290 9.310 9.000 9.450 1,706,000 15,746,930 9.2303 9.200 9.190 9.209 8.903 9.348 1,724,618 9.1307 2.31%
2013-10-11 0 9.090 9.070 9.100 9.040 9.120 1,402,000 12,747,740 9.0925 8.992 8.972 9.002 8.942 9.022 1,417,300 8.9944 0.55%
2013-10-10 0 9.040 9.000 9.040 8.910 9.200 856,000 7,749,530 9.0532 8.942 8.903 8.942 8.814 9.101 865,342 8.9555 -0.55%
2013-10-09 0 9.090 9.080 9.090 8.750 9.200 7,167,275 62,767,020 8.7574 8.992 8.982 8.992 8.656 9.101 7,245,494 8.6629 2.48%
2013-10-08 0 8.870 8.820 8.900 8.660 9.310 33,552,000 287,458,350 8.5675 8.774 8.725 8.804 8.567 9.209 33,918,163 8.4751 -4.11%
2013-10-07 0 9.250 9.230 9.240 9.050 9.380 1,944,000 18,023,974 9.2716 9.150 9.130 9.140 8.952 9.279 1,965,215 9.1715 1.65%
2013-10-04 0 9.100 9.050 9.180 8.980 9.520 2,372,000 21,914,580 9.2389 9.002 8.952 9.081 8.883 9.417 2,397,886 9.1391 1.22%
2013-10-03 0 8.990 8.990 9.000 8.880 9.180 620,000 5,561,130 8.9696 8.893 8.893 8.903 8.784 9.081 626,766 8.8727 0.11%
2013-10-02 0 8.980 8.910 8.980 8.800 9.300 1,540,000 13,799,420 8.9607 8.883 8.814 8.883 8.705 9.200 1,556,806 8.8639 -1.54%
2013-09-30 0 9.120 9.190 9.200 8.500 9.490 3,404,000 31,187,800 9.1621 9.022 9.091 9.101 8.408 9.388 3,441,149 9.0632 7.29%
2013-09-27 0 8.500 8.510 8.530 7.700 9.600 81,450,000 619,722,220 7.6086 8.408 8.418 8.438 7.617 9.496 82,338,888 7.5265 -0.47%
2013-09-26 0 8.540 8.490 8.540 8.460 8.660 858,000 7,306,200 8.5154 8.448 8.398 8.448 8.369 8.567 867,364 8.4235 -0.23%
2013-09-25 0 8.560 8.500 8.570 8.400 8.730 1,702,000 14,525,320 8.5343 8.468 8.408 8.477 8.309 8.636 1,720,574 8.4421 0.82%
2013-09-24 0 8.490 8.480 8.500 8.300 9.360 2,938,726 25,246,479 8.5910 8.398 8.388 8.408 8.210 9.259 2,970,797 8.4982 -9.10%
2013-09-23 0 9.340 9.310 9.340 8.740 9.500 624,000 5,733,280 9.1879 9.239 9.209 9.239 8.646 9.397 630,810 9.0888 7.36%
2013-09-19 0 8.700 8.650 8.700 8.490 9.530 2,874,000 24,904,860 8.6656 8.606 8.557 8.606 8.398 9.427 2,905,365 8.5720 -2.68%
2013-09-18 0 8.940 8.900 8.980 8.900 9.340 1,572,000 14,259,260 9.0708 8.843 8.804 8.883 8.804 9.239 1,589,156 8.9729 -1.76%
2013-09-17 0 9.100 9.100 9.150 9.030 9.800 1,492,000 14,092,610 9.4454 9.002 9.002 9.051 8.933 9.694 1,508,283 9.3435 -2.88%
2013-09-16 0 9.370 9.370 9.600 9.020 9.950 1,720,000 16,527,380 9.6089 9.269 9.269 9.496 8.923 9.843 1,738,771 9.5052 5.28%
2013-09-13 0 8.900 8.900 8.960 8.730 8.980 496,000 4,412,900 8.8970 8.804 8.804 8.863 8.636 8.883 501,413 8.8009 1.95%
2013-09-12 0 8.730 8.730 8.780 8.680 8.800 130,000 1,139,080 8.7622 8.636 8.636 8.685 8.586 8.705 131,419 8.6676 -0.11%
2013-09-11 0 8.740 8.730 8.800 8.620 8.820 352,000 3,062,140 8.6993 8.646 8.636 8.705 8.527 8.725 355,841 8.6053 0.34%
2013-09-10 0 8.710 8.710 8.750 8.610 9.000 1,018,000 8,920,940 8.7632 8.616 8.616 8.656 8.517 8.903 1,029,110 8.6686 3.69%
2013-09-09 0 8.400 8.310 8.400 8.100 8.500 884,180 7,312,514 8.2704 8.309 8.220 8.309 8.013 8.408 893,829 8.1811 3.19%
2013-09-06 0 8.140 8.080 8.140 8.020 8.210 862,000 7,015,280 8.1384 8.052 7.993 8.052 7.933 8.121 871,407 8.0505 -0.12%
2013-09-05 0 8.150 8.150 8.200 8.070 8.250 142,000 1,157,600 8.1521 8.062 8.062 8.111 7.983 8.161 143,550 8.0641 -0.12%
2013-09-04 0 8.160 8.020 8.160 8.000 8.260 588,000 4,750,920 8.0798 8.072 7.933 8.072 7.914 8.171 594,417 7.9926 0.62%
2013-09-03 0 8.110 8.030 8.110 7.980 8.110 890,000 7,148,820 8.0324 8.022 7.943 8.022 7.894 8.022 899,713 7.9457 1.37%
2013-09-02 0 8.000 7.980 8.000 7.930 8.180 454,000 3,644,200 8.0269 7.914 7.894 7.914 7.844 8.092 458,955 7.9402 -0.74%
2013-08-30 0 8.060 7.960 8.070 7.920 8.390 1,334,000 10,791,180 8.0893 7.973 7.874 7.983 7.834 8.299 1,348,558 8.0020 -2.89%
2013-08-29 0 8.300 8.300 8.350 8.230 8.420 482,000 4,006,120 8.3115 8.210 8.210 8.260 8.141 8.329 487,260 8.2217 -1.43%
2013-08-28 0 8.420 8.350 8.420 8.340 8.470 446,000 3,751,780 8.4121 8.329 8.260 8.329 8.250 8.379 450,867 8.3213 0.36%
2013-08-27 0 8.390 8.400 8.450 8.190 8.420 1,674,000 13,831,900 8.2628 8.299 8.309 8.359 8.102 8.329 1,692,269 8.1736 2.44%
2013-08-26 0 8.190 8.110 8.190 8.070 8.200 50,000 407,060 8.1412 8.102 8.022 8.102 7.983 8.111 50,546 8.0533 -0.12%
2013-08-23 0 8.200 8.140 8.200 8.200 8.250 264,000 2,170,660 8.2222 8.111 8.052 8.111 8.111 8.161 266,881 8.1334 -0.61%
2013-08-22 0 8.250 8.110 8.250 8.110 8.250 242,000 1,984,700 8.2012 8.161 8.022 8.161 8.022 8.161 244,641 8.1127 0.12%
2013-08-21 0 8.240 8.200 8.240 8.050 8.330 802,000 6,594,540 8.2226 8.151 8.111 8.151 7.963 8.240 810,752 8.1339 -0.60%
2013-08-20 0 8.290 8.260 8.300 8.050 8.380 588,000 4,823,020 8.2024 8.201 8.171 8.210 7.963 8.290 594,417 8.1139 -0.96%
2013-08-19 0 8.370 8.350 8.370 7.980 8.430 2,156,000 17,905,500 8.3050 8.280 8.260 8.280 7.894 8.339 2,179,529 8.2153 5.95%
2013-08-16 0 7.900 7.870 7.930 7.440 7.950 2,268,000 17,679,100 7.7950 7.815 7.785 7.844 7.360 7.864 2,292,751 7.7109 4.36%
2013-08-15 0 7.570 7.450 7.550 7.420 7.590 996,000 7,476,080 7.5061 7.488 7.370 7.468 7.340 7.508 1,006,870 7.4251 2.02%
2013-08-13 0 7.420 7.420 7.430 7.020 7.500 2,082,000 15,505,300 7.4473 7.340 7.340 7.350 6.944 7.419 2,104,721 7.3669 6.76%
2013-08-12 0 6.950 6.940 6.950 6.670 6.950 950,185 6,539,936 6.8828 6.875 6.865 6.875 6.598 6.875 960,555 6.8085 2.51%
2013-08-09 0 6.780 6.760 6.780 6.420 6.900 1,429,800 9,562,030 6.6877 6.707 6.687 6.707 6.351 6.826 1,445,404 6.6155 -2.45%
2013-08-08 0 6.950 6.930 6.950 6.810 6.980 692,000 4,806,100 6.9452 6.875 6.855 6.875 6.736 6.905 699,552 6.8703 0.43%
2013-08-07 0 6.920 6.880 6.930 6.780 6.940 770,000 5,304,600 6.8891 6.845 6.806 6.855 6.707 6.865 778,403 6.8147 2.98%
2013-08-06 0 6.720 6.660 6.750 6.600 6.780 198,000 1,314,100 6.6369 6.647 6.588 6.677 6.529 6.707 200,161 6.5652 0.45%
2013-08-05 0 6.690 6.580 6.690 6.550 6.840 316,000 2,111,440 6.6818 6.618 6.509 6.618 6.479 6.766 319,449 6.6096 -1.18%
2013-08-02 0 6.770 6.700 6.770 6.500 6.840 282,000 1,879,620 6.6653 6.697 6.628 6.697 6.430 6.766 285,078 6.5934 -1.88%
2013-08-01 0 6.900 6.800 6.900 6.850 6.950 364,000 2,509,320 6.8937 6.826 6.727 6.826 6.776 6.875 367,972 6.8193 0.29%
2013-07-31 0 6.880 6.710 6.880 6.700 6.880 442,000 3,001,320 6.7903 6.806 6.638 6.806 6.628 6.806 446,824 6.7170 0.88%
2013-07-30 0 6.820 6.820 6.900 6.790 6.950 230,000 1,578,880 6.8647 6.746 6.746 6.826 6.717 6.875 232,510 6.7906 -1.16%
2013-07-29 0 6.900 6.840 6.900 6.800 6.900 226,000 1,546,860 6.8445 6.826 6.766 6.826 6.727 6.826 228,466 6.7706 0.58%
2013-07-26 0 6.860 6.850 6.900 6.820 6.950 202,000 1,393,660 6.8993 6.786 6.776 6.826 6.746 6.875 204,204 6.8248 0.15%
2013-07-25 0 6.850 6.810 6.850 6.810 6.910 96,000 660,620 6.8815 6.776 6.736 6.776 6.736 6.835 97,048 6.8072 0.00%
2013-07-24 0 6.850 6.820 6.850 6.660 6.890 169,333 1,151,091 6.7978 6.776 6.746 6.776 6.588 6.816 171,181 6.7244 1.63%
2013-07-23 0 6.740 6.500 6.740 6.500 6.930 734,000 4,907,880 6.6865 6.667 6.430 6.667 6.430 6.855 742,010 6.6143 0.60%
2013-07-22 0 6.700 6.700 6.840 6.700 6.860 104,000 703,840 6.7677 6.628 6.628 6.766 6.628 6.786 105,135 6.6946 -2.19%
2013-07-19 0 6.850 6.660 6.900 6.600 7.000 320,000 2,155,560 6.7361 6.776 6.588 6.826 6.529 6.924 323,492 6.6634 -0.15%
2013-07-18 0 6.860 6.860 6.940 6.850 7.000 68,000 469,160 6.8994 6.786 6.786 6.865 6.776 6.924 68,742 6.8249 -0.58%
2013-07-17 0 6.900 6.810 6.900 6.800 6.900 248,000 1,692,800 6.8258 6.826 6.736 6.826 6.727 6.826 250,706 6.7521 2.83%
2013-07-16 0 6.710 6.600 6.710 6.600 6.850 170,000 1,139,840 6.7049 6.638 6.529 6.638 6.529 6.776 171,855 6.6326 0.15%
2013-07-15 0 6.700 6.650 6.700 6.600 6.700 162,000 1,077,940 6.6540 6.628 6.578 6.628 6.529 6.628 163,768 6.5821 1.06%
2013-07-12 0 6.630 6.560 6.630 6.550 6.680 232,000 1,532,140 6.6041 6.558 6.489 6.558 6.479 6.608 234,532 6.5328 -1.04%
2013-07-11 0 6.700 6.600 6.700 6.600 6.700 188,000 1,245,000 6.6223 6.628 6.529 6.628 6.529 6.628 190,052 6.5508 2.29%
2013-07-10 0 6.550 6.470 6.560 6.470 6.690 610,000 3,994,740 6.5488 6.479 6.400 6.489 6.400 6.618 616,657 6.4781 -1.95%
2013-07-09 0 6.680 6.680 6.830 6.650 6.840 426,000 2,866,880 6.7298 6.608 6.608 6.756 6.578 6.766 430,649 6.6571 -2.34%
2013-07-08 0 6.840 6.810 6.850 6.840 6.870 70,000 479,520 6.8503 6.766 6.736 6.776 6.766 6.796 70,764 6.7763 0.59%
2013-07-05 0 6.800 6.800 6.850 6.800 6.930 166,000 1,139,140 6.8623 6.727 6.727 6.776 6.727 6.855 167,812 6.7882 -1.59%
2013-07-04 0 6.910 6.880 6.920 6.760 6.940 94,000 642,180 6.8317 6.835 6.806 6.845 6.687 6.865 95,026 6.7580 3.60%
2013-07-03 0 6.670 6.670 6.790 6.670 6.800 142,000 957,820 6.7452 6.598 6.598 6.717 6.598 6.727 143,550 6.6724 -1.91%
2013-07-02 0 6.800 6.700 6.800 6.580 6.800 22,000 147,340 6.6973 6.727 6.628 6.727 6.509 6.727 22,240 6.6250 3.34%
2013-06-28 0 6.580 6.580 6.650 6.490 6.800 764,000 4,995,540 6.5387 6.509 6.509 6.578 6.420 6.727 772,338 6.4681 -3.66%
2013-06-27 0 6.830 6.830 6.860 6.100 7.000 396,000 2,714,360 6.8544 6.756 6.756 6.786 6.034 6.924 400,322 6.7804 11.97%
2013-06-26 0 6.100 6.020 6.190 5.760 6.190 1,450,000 8,611,640 5.9391 6.034 5.955 6.123 5.698 6.123 1,465,824 5.8749 4.27%
2013-06-25 0 5.850 5.820 5.850 5.750 5.850 2,558,000 14,809,120 5.7893 5.787 5.757 5.787 5.688 5.787 2,585,916 5.7268 1.56%
2013-06-24 0 5.760 5.760 5.860 5.720 5.820 1,160,000 6,682,020 5.7604 5.698 5.698 5.797 5.658 5.757 1,172,659 5.6982 -0.69%
2013-06-21 0 5.800 5.800 5.820 5.690 5.830 870,000 5,019,720 5.7698 5.737 5.737 5.757 5.629 5.767 879,495 5.7075 1.75%
2013-06-20 0 5.700 5.700 5.750 5.650 5.770 332,000 1,891,240 5.6965 5.638 5.638 5.688 5.589 5.708 335,623 5.6350 0.18%
2013-06-19 0 5.690 5.650 5.700 5.630 5.690 70,000 395,420 5.6489 5.629 5.589 5.638 5.569 5.629 70,764 5.5879 0.89%
2013-06-18 0 5.640 5.640 5.770 5.630 5.770 248,000 1,420,040 5.7260 5.579 5.579 5.708 5.569 5.708 250,706 5.6642 -1.05%
2013-06-17 0 5.700 5.570 5.750 5.600 5.780 142,000 808,860 5.6962 5.638 5.510 5.688 5.540 5.718 143,550 5.6347 0.53%
2013-06-14 0 5.670 5.650 5.670 5.480 5.670 86,000 479,020 5.5700 5.609 5.589 5.609 5.421 5.609 86,939 5.5099 4.04%
2013-06-13 0 5.450 5.450 5.490 5.450 5.660 3,970,000 21,105,500 5.3162 5.391 5.391 5.431 5.391 5.599 4,013,326 5.2589 -4.72%
2013-06-11 0 5.720 5.630 5.790 5.650 5.720 78,000 443,260 5.6828 5.658 5.569 5.727 5.589 5.658 78,851 5.6215 0.53%
2013-06-10 0 5.690 5.520 5.690 5.500 5.700 368,000 2,062,660 5.6051 5.629 5.460 5.629 5.441 5.638 372,016 5.5445 3.45%
2013-06-07 0 5.500 5.430 5.500 5.360 5.600 130,000 715,760 5.5058 5.441 5.371 5.441 5.302 5.540 131,419 5.4464 0.36%
2013-06-06 0 5.480 5.480 5.540 5.100 5.600 972,000 5,237,680 5.3886 5.421 5.421 5.480 5.045 5.540 982,608 5.3304 -3.01%
2013-06-05 0 5.650 5.650 5.680 5.550 5.700 332,000 1,869,400 5.6307 5.589 5.589 5.619 5.490 5.638 335,623 5.5699 0.71%
2013-06-04 0 5.610 5.520 5.620 5.500 5.610 274,000 1,514,500 5.5274 5.549 5.460 5.559 5.441 5.549 276,990 5.4677 2.94%
2013-06-03 0 5.450 5.450 5.640 5.350 5.630 520,000 2,858,360 5.4968 5.391 5.391 5.579 5.292 5.569 525,675 5.4375 -2.68%
2013-05-31 0 5.600 5.580 5.640 5.450 5.640 206,000 1,146,420 5.5651 5.540 5.520 5.579 5.391 5.579 208,248 5.5051 -0.88%
2013-05-30 0 5.650 5.610 5.650 5.520 5.650 270,000 1,501,900 5.5626 5.589 5.549 5.589 5.460 5.589 272,947 5.5025 1.99%
2013-05-29 0 5.540 5.500 5.540 5.480 5.600 205,000 1,133,070 5.5272 5.480 5.441 5.480 5.421 5.540 207,237 5.4675 1.09%
2013-05-28 0 5.480 5.480 5.500 5.400 5.660 398,000 2,211,960 5.5577 5.421 5.421 5.441 5.342 5.599 402,343 5.4977 -3.01%
2013-05-27 0 5.650 5.650 5.700 5.650 5.750 470,000 2,676,080 5.6938 5.589 5.589 5.638 5.589 5.688 475,129 5.6323 -1.74%
2013-05-24 0 5.750 5.680 5.750 5.650 5.760 274,000 1,563,340 5.7056 5.688 5.619 5.688 5.589 5.698 276,990 5.6440 -0.52%
2013-05-23 0 5.780 5.780 5.800 5.780 5.850 278,000 1,612,620 5.8008 5.718 5.718 5.737 5.718 5.787 281,034 5.7382 -1.03%
2013-05-22 0 5.840 5.800 5.850 5.830 5.850 12,000 70,100 5.8417 5.777 5.737 5.787 5.767 5.787 12,131 5.7786 0.17%
2013-05-21 0 5.830 5.770 5.850 5.770 5.850 244,000 1,415,380 5.8007 5.767 5.708 5.787 5.708 5.787 246,663 5.7381 1.04%
2013-05-20 0 5.770 5.750 5.840 5.770 5.800 492,000 2,850,960 5.7946 5.708 5.688 5.777 5.708 5.737 497,369 5.7321 -0.52%
2013-05-16 0 5.800 5.750 5.800 5.610 5.820 406,000 2,326,340 5.7299 5.737 5.688 5.737 5.549 5.757 410,431 5.6680 -0.17%
2013-05-15 0 5.810 5.810 5.900 5.700 5.970 278,000 1,620,200 5.8281 5.747 5.747 5.836 5.638 5.906 281,034 5.7651 2.11%
2013-05-14 0 5.690 5.600 5.700 5.520 6.000 2,687,400 15,053,180 5.6014 5.629 5.540 5.638 5.460 5.935 2,716,728 5.5409 3.45%
2013-05-13 0 5.500 5.390 5.650 5.090 5.500 3,800,000 19,504,320 5.1327 5.441 5.332 5.589 5.035 5.441 3,841,471 5.0773 10.44%
2013-05-10 0 4.980 4.970 4.980 4.850 5.050 3,578,000 17,870,620 4.9946 4.926 4.916 4.926 4.798 4.995 3,617,048 4.9407 0.40%
2013-05-09 0 4.960 4.810 4.970 4.800 4.990 288,000 1,388,020 4.8195 4.906 4.758 4.916 4.748 4.936 291,143 4.7675 -0.60%
2013-05-08 0 4.990 4.810 5.000 4.800 5.000 428,000 2,127,780 4.9714 4.936 4.758 4.946 4.748 4.946 432,671 4.9178 -0.20%
2013-05-07 0 5.000 4.990 5.000 4.930 5.000 684,000 3,412,940 4.9897 4.946 4.936 4.946 4.877 4.946 691,465 4.9358 0.40%
2013-05-06 0 4.980 4.970 4.990 4.900 5.000 462,000 2,304,800 4.9887 4.926 4.916 4.936 4.847 4.946 467,042 4.9349 -0.40%
2013-05-03 0 5.000 4.960 5.000 4.980 5.000 354,000 1,769,960 4.9999 4.946 4.906 4.946 4.926 4.946 357,863 4.9459 0.81%
2013-05-02 0 4.960 4.960 5.000 4.900 5.000 160,000 795,940 4.9746 4.906 4.906 4.946 4.847 4.946 161,746 4.9209 -0.80%
2013-04-30 0 5.000 4.910 5.000 4.900 5.000 408,000 2,034,000 4.9853 4.946 4.857 4.946 4.847 4.946 412,453 4.9315 2.04%
2013-04-29 0 4.900 4.900 5.100 4.470 5.000 1,257,000 5,792,730 4.6084 4.847 4.847 5.045 4.422 4.946 1,270,718 4.5586 9.13%
2013-04-26 0 4.490 4.410 4.490 4.470 4.490 32,000 143,440 4.4825 4.442 4.362 4.442 4.422 4.442 32,349 4.4341 0.45%
2013-04-25 0 4.470 4.410 4.470 4.370 4.500 62,000 276,800 4.4645 4.422 4.362 4.422 4.323 4.451 62,677 4.4163 1.13%
2013-04-24 0 4.420 4.350 4.420 4.320 4.450 134,000 590,980 4.4103 4.372 4.303 4.372 4.273 4.402 135,462 4.3627 2.55%
2013-04-23 0 4.310 4.310 4.480 - - 0 0 - 4.263 4.263 4.432 - - 0 - 1.17%
2013-04-22 0 4.260 4.260 4.390 4.250 4.350 70,000 301,760 4.3109 4.214 4.214 4.343 4.204 4.303 70,764 4.2643 -1.16%
2013-04-19 0 4.310 4.310 4.390 4.300 4.400 68,000 298,640 4.3918 4.263 4.263 4.343 4.254 4.352 68,742 4.3444 0.23%
2013-04-18 0 4.300 4.160 4.300 4.160 4.300 46,000 197,360 4.2904 4.254 4.115 4.254 4.115 4.254 46,502 4.2441 5.91%
2013-04-17 0 4.060 4.060 4.300 4.040 4.300 352,000 1,462,400 4.1545 4.016 4.016 4.254 3.996 4.254 355,841 4.1097 -4.02%
2013-04-16 0 4.230 4.230 4.390 4.160 4.290 100,000 420,440 4.2044 4.184 4.184 4.343 4.115 4.244 101,091 4.1590 -1.40%
2013-04-15 0 4.290 4.210 4.290 4.200 4.300 116,000 491,660 4.2384 4.244 4.165 4.244 4.155 4.254 117,266 4.1927 -0.23%
2013-04-12 0 4.300 4.300 4.490 4.150 4.370 182,000 778,080 4.2752 4.254 4.254 4.442 4.105 4.323 183,986 4.2290 2.87%
2013-04-11 0 4.180 4.180 4.270 4.180 4.390 584,000 2,475,116 4.2382 4.135 4.135 4.224 4.135 4.343 590,373 4.1925 -1.65%
2013-04-10 0 4.250 4.200 4.250 4.300 4.500 18,000 78,700 4.3722 4.204 4.155 4.204 4.254 4.451 18,196 4.3250 -3.19%
2013-04-09 0 4.390 4.150 4.390 4.090 4.460 1,276,000 5,522,420 4.3279 4.343 4.105 4.343 4.046 4.412 1,289,925 4.2812 8.66%
2013-04-08 0 4.040 4.010 4.170 3.980 4.400 4,736,000 19,010,240 4.0140 3.996 3.967 4.125 3.937 4.352 4,787,685 3.9707 -4.72%
2013-04-05 0 4.240 4.240 4.360 4.200 4.390 524,000 2,273,180 4.3381 4.194 4.194 4.313 4.155 4.343 529,719 4.2913 -0.24%
2013-04-03 0 4.250 4.200 4.250 4.200 4.340 446,000 1,919,340 4.3035 4.204 4.155 4.204 4.155 4.293 450,867 4.2570 -1.16%
2013-04-02 0 4.300 4.280 4.340 4.250 4.360 182,000 781,940 4.2964 4.254 4.234 4.293 4.204 4.313 183,986 4.2500 -2.05%
2013-03-28 0 4.390 4.320 4.390 4.200 4.400 62,000 269,200 4.3419 4.343 4.273 4.343 4.155 4.352 62,677 4.2951 1.62%
2013-03-27 0 4.320 4.320 4.490 4.300 4.600 1,166,000 5,244,840 4.4981 4.273 4.273 4.442 4.254 4.550 1,178,725 4.4496 -4.00%
2013-03-26 0 4.500 4.500 4.530 4.370 4.590 782,000 3,521,300 4.5029 4.451 4.451 4.481 4.323 4.540 790,534 4.4543 0.00%
2013-03-25 0 4.500 4.460 4.520 4.350 4.500 1,596,000 7,093,220 4.4444 4.451 4.412 4.471 4.303 4.451 1,613,418 4.3964 2.51%
2013-03-22 0 4.390 4.390 4.420 4.310 4.490 778,000 3,437,660 4.4186 4.343 4.343 4.372 4.263 4.442 786,491 4.3709 -0.23%
2013-03-21 0 4.400 4.200 4.400 4.130 4.400 242,000 1,046,940 4.3262 4.352 4.155 4.352 4.085 4.352 244,641 4.2795 2.80%
2013-03-20 0 4.280 4.230 4.280 4.200 4.390 64,000 270,220 4.2222 4.234 4.184 4.234 4.155 4.343 64,698 4.1766 1.90%
2013-03-19 0 4.200 4.130 4.200 4.200 4.250 94,000 399,300 4.2479 4.155 4.085 4.155 4.155 4.204 95,026 4.2020 1.45%
2013-03-18 0 4.140 4.130 4.250 4.050 4.340 694,000 2,913,540 4.1982 4.095 4.085 4.204 4.006 4.293 701,574 4.1529 -3.72%
2013-03-15 0 4.300 4.210 4.400 4.010 4.300 512,000 2,176,980 4.2519 4.254 4.165 4.352 3.967 4.254 517,588 4.2060 4.88%
2013-03-14 0 4.100 4.100 4.190 4.000 4.100 380,000 1,522,440 4.0064 4.056 4.056 4.145 3.957 4.056 384,147 3.9632 2.50%
2013-03-13 0 4.000 4.000 4.080 4.000 4.200 486,000 2,002,260 4.1199 3.957 3.957 4.036 3.957 4.155 491,304 4.0754 -2.44%
2013-03-12 0 4.100 3.960 4.100 3.750 4.100 680,000 2,670,160 3.9267 4.056 3.917 4.056 3.710 4.056 687,421 3.8843 6.22%
2013-03-11 0 3.860 3.750 3.900 3.750 3.900 28,000 106,620 3.8079 3.818 3.710 3.858 3.710 3.858 28,306 3.7667 3.76%
2013-03-08 0 3.720 3.720 3.850 3.700 3.790 234,000 871,080 3.7226 3.680 3.680 3.808 3.660 3.749 236,554 3.6824 0.54%
2013-03-07 0 3.700 3.700 3.800 3.660 3.700 1,066,000 3,918,460 3.6759 3.660 3.660 3.759 3.620 3.660 1,077,634 3.6362 1.09%
2013-03-06 0 3.660 3.660 3.750 3.660 3.800 30,000 112,000 3.7333 3.620 3.620 3.710 3.620 3.759 30,327 3.6930 -0.54%
2013-03-05 0 3.680 3.680 3.850 3.680 3.850 154,000 581,860 3.7783 3.640 3.640 3.808 3.640 3.808 155,681 3.7375 -1.87%
2013-03-04 0 3.750 3.600 3.750 3.550 3.750 530,000 1,918,400 3.6196 3.710 3.561 3.710 3.512 3.710 535,784 3.5805 4.46%
2013-03-01 0 3.590 3.490 3.590 3.490 3.590 68,000 242,160 3.5612 3.551 3.452 3.551 3.452 3.551 68,742 3.5227 4.06%
2013-02-28 0 3.450 3.420 3.540 3.450 3.590 364,000 1,272,580 3.4961 3.413 3.383 3.502 3.413 3.551 367,972 3.4584 2.07%
2013-02-27 0 3.380 3.370 3.490 3.370 3.450 48,000 162,540 3.3863 3.344 3.334 3.452 3.334 3.413 48,524 3.3497 -2.31%
2013-02-26 0 3.460 3.360 3.540 3.350 3.500 212,000 720,180 3.3971 3.423 3.324 3.502 3.314 3.462 214,314 3.3604 1.47%
2013-02-25 0 3.410 3.410 3.490 3.400 3.520 286,000 982,220 3.4343 3.373 3.373 3.452 3.363 3.482 289,121 3.3973 -5.28%
2013-02-22 0 3.600 3.450 3.600 3.400 3.600 828,000 2,837,380 3.4268 3.561 3.413 3.561 3.363 3.561 837,036 3.3898 4.35%
2013-02-21 0 3.450 3.450 3.590 3.440 3.440 22,000 75,680 3.4400 3.413 3.413 3.551 3.403 3.403 22,240 3.4029 -6.76%
2013-02-20 0 3.700 3.450 3.700 3.400 3.700 388,000 1,349,640 3.4785 3.660 3.413 3.660 3.363 3.660 392,234 3.4409 5.41%
2013-02-19 0 3.510 3.510 3.550 3.500 3.600 22,000 77,300 3.5136 3.472 3.472 3.512 3.462 3.561 22,240 3.4757 -2.50%
2013-02-18 0 3.600 3.520 3.600 3.550 3.650 94,000 337,260 3.5879 3.561 3.482 3.561 3.512 3.611 95,026 3.5491 -1.37%
2013-02-15 0 3.650 3.600 3.680 3.600 3.650 22,000 79,480 3.6127 3.611 3.561 3.640 3.561 3.611 22,240 3.5737 0.00%
2013-02-14 0 3.650 3.550 3.790 3.550 3.650 24,000 86,240 3.5933 3.611 3.512 3.749 3.512 3.611 24,262 3.5545 4.29%
2013-02-08 0 3.500 3.500 3.600 3.500 3.500 144,000 504,000 3.5000 3.462 3.462 3.561 3.462 3.462 145,572 3.4622 0.00%
2013-02-07 0 3.500 3.420 3.600 3.500 3.600 174,000 615,260 3.5360 3.462 3.383 3.561 3.462 3.561 175,899 3.4978 -2.78%
2013-02-06 0 3.600 3.590 3.790 3.590 3.620 112,000 404,240 3.6093 3.561 3.551 3.749 3.551 3.581 113,222 3.5703 0.00%
2013-02-05 0 3.600 3.600 3.650 3.580 3.600 30,000 107,680 3.5893 3.561 3.561 3.611 3.541 3.561 30,327 3.5506 0.56%
2013-02-04 0 3.580 3.500 3.630 3.500 3.640 286,000 1,032,720 3.6109 3.541 3.462 3.591 3.462 3.601 289,121 3.5719 -1.92%
2013-02-01 0 3.650 3.600 3.680 3.600 3.700 30,000 109,500 3.6500 3.611 3.561 3.640 3.561 3.660 30,327 3.6106 1.11%
2013-01-31 0 3.610 3.600 3.670 3.600 3.610 26,000 93,680 3.6031 3.571 3.561 3.630 3.561 3.571 26,284 3.5642 -0.28%
2013-01-30 0 3.620 3.610 3.700 3.590 3.620 268,000 965,400 3.6022 3.581 3.571 3.660 3.551 3.581 270,925 3.5634 -2.16%
2013-01-29 0 3.700 3.620 3.700 3.630 3.750 194,000 721,320 3.7181 3.660 3.581 3.660 3.591 3.710 196,117 3.6780 -1.07%
2013-01-28 0 3.740 3.720 3.780 3.720 3.810 90,000 341,360 3.7929 3.700 3.680 3.739 3.680 3.769 90,982 3.7519 -1.84%
2013-01-25 0 3.810 3.810 3.940 3.800 3.970 34,000 132,720 3.9035 3.769 3.769 3.897 3.759 3.927 34,371 3.8614 -4.51%
2013-01-24 0 3.990 3.870 3.990 3.600 4.000 950,000 3,642,580 3.8343 3.947 3.828 3.947 3.561 3.957 960,368 3.7929 9.62%
2013-01-23 0 3.640 3.520 3.700 3.450 3.650 1,480,000 5,222,740 3.5289 3.601 3.482 3.660 3.413 3.611 1,496,152 3.4908 4.00%
2013-01-22 0 3.500 3.360 3.500 3.310 3.500 210,000 727,760 3.4655 3.462 3.324 3.462 3.274 3.462 212,292 3.4281 3.24%
2013-01-21 0 3.390 3.370 3.490 3.370 3.410 670,000 2,278,960 3.4014 3.353 3.334 3.452 3.334 3.373 677,312 3.3647 -3.97%
2013-01-18 0 3.530 3.520 3.640 3.410 3.640 314,000 1,127,820 3.5918 3.492 3.482 3.601 3.373 3.601 317,427 3.5530 -1.67%
2013-01-17 0 3.590 3.400 3.640 3.470 3.600 1,318,000 4,716,160 3.5783 3.551 3.363 3.601 3.433 3.561 1,332,384 3.5396 2.57%
2013-01-16 0 3.500 3.300 3.500 3.150 3.500 2,074,000 6,951,220 3.3516 3.462 3.264 3.462 3.116 3.462 2,096,634 3.3154 11.11%
2013-01-15 0 3.150 3.010 3.170 2.920 3.150 8,998,661 25,422,103 2.8251 3.116 2.978 3.136 2.888 3.116 9,096,866 2.7946 5.00%
2013-01-14 0 3.000 2.960 3.050 2.950 3.050 1,207,700 3,601,847 2.9824 2.968 2.928 3.017 2.918 3.017 1,220,880 2.9502 -0.66%
2013-01-11 0 3.020 3.020 3.190 2.970 3.100 348,000 1,076,800 3.0943 2.987 2.987 3.156 2.938 3.067 351,798 3.0608 -2.27%
2013-01-10 0 3.090 2.930 3.090 2.870 3.090 62,000 180,180 2.9061 3.057 2.898 3.057 2.839 3.057 62,677 2.8748 4.75%
2013-01-09 0 2.950 2.950 3.140 - - 0 0 - 2.918 2.918 3.106 - - 0 - 1.37%
2013-01-08 0 2.910 2.880 3.140 2.880 3.000 30,000 88,460 2.9487 2.879 2.849 3.106 2.849 2.968 30,327 2.9168 -3.00%
2013-01-07 0 3.000 3.000 3.150 2.850 3.180 528,000 1,583,220 2.9985 2.968 2.968 3.116 2.819 3.146 533,762 2.9662 0.00%
2013-01-04 0 3.000 2.980 3.110 2.980 3.200 6,456,000 19,397,540 3.0046 2.968 2.948 3.076 2.948 3.165 6,526,456 2.9721 -6.54%
2013-01-03 0 3.210 3.180 3.210 3.130 3.210 258,000 823,580 3.1922 3.175 3.146 3.175 3.096 3.175 260,816 3.1577 0.31%
2013-01-02 0 3.200 3.100 3.200 3.120 3.200 240,000 759,720 3.1655 3.165 3.067 3.165 3.086 3.165 242,619 3.1313 2.89%
2012-12-31 0 3.110 3.110 3.200 3.000 3.110 176,000 544,560 3.0941 3.076 3.076 3.165 2.968 3.076 177,921 3.0607 3.67%
2012-12-28 0 3.000 3.000 3.050 2.940 3.000 8,198,000 22,991,260 2.8045 2.968 2.968 3.017 2.908 2.968 8,287,467 2.7742 6.01%
2012-12-27 0 2.830 2.830 2.940 2.810 2.950 144,000 421,060 2.9240 2.799 2.799 2.908 2.780 2.918 145,572 2.8925 -1.05%
2012-12-24 0 2.860 2.810 2.860 2.980 2.980 6,000 17,880 2.9800 2.829 2.780 2.829 2.948 2.948 6,065 2.9478 -1.38%
2012-12-21 0 2.900 2.850 2.940 2.850 2.900 602,000 1,730,200 2.8741 2.869 2.819 2.908 2.819 2.869 608,570 2.8431 1.75%
2012-12-20 0 2.850 2.830 2.850 2.800 2.870 1,074,000 3,066,640 2.8553 2.819 2.799 2.819 2.770 2.839 1,085,721 2.8245 0.00%
2012-12-19 0 2.850 2.850 2.960 2.850 2.970 1,170,000 3,341,660 2.8561 2.819 2.819 2.928 2.819 2.938 1,182,769 2.8253 -1.72%
2012-12-18 0 2.900 2.870 2.940 2.860 2.900 74,000 212,400 2.8703 2.869 2.839 2.908 2.829 2.869 74,808 2.8393 1.05%
2012-12-17 0 2.870 2.870 2.960 2.800 2.880 3,252,000 9,263,760 2.8486 2.839 2.839 2.928 2.770 2.849 3,287,490 2.8179 -1.03%
2012-12-14 0 2.900 2.900 2.980 2.860 3.100 450,000 1,356,500 3.0144 2.869 2.869 2.948 2.829 3.067 454,911 2.9819 -6.45%
2012-12-13 0 3.100 2.890 - 2.900 3.100 464,000 1,377,100 2.9679 3.067 2.859 - 2.869 3.067 469,064 2.9358 7.27%
2012-12-12 0 2.890 2.860 2.970 2.890 2.890 50,000 144,400 2.8880 2.859 2.829 2.938 2.859 2.859 50,546 2.8568 0.00%
2012-12-11 0 2.890 2.810 2.910 2.890 2.890 194,000 560,660 2.8900 2.859 2.780 2.879 2.859 2.859 196,117 2.8588 0.00%
2012-12-10 0 2.890 2.800 2.940 - - 0 0 - 2.859 2.770 2.908 - - 0 - 0.00%
2012-12-07 0 2.890 2.950 2.990 2.800 2.890 24,000 68,300 2.8458 2.859 2.918 2.958 2.770 2.859 24,262 2.8151 1.40%
2012-12-06 0 2.850 2.800 2.850 2.710 2.890 410,000 1,149,660 2.8040 2.819 2.770 2.819 2.681 2.859 414,474 2.7738 0.00%
2012-12-05 0 2.850 2.850 2.890 2.800 3.010 304,000 872,440 2.8699 2.819 2.819 2.859 2.770 2.978 307,318 2.8389 0.00%
2012-12-04 0 2.850 2.800 2.900 2.640 2.900 1,108,000 3,124,040 2.8195 2.819 2.770 2.869 2.612 2.869 1,120,092 2.7891 3.64%
2012-12-03 0 2.750 2.600 2.850 2.550 2.850 956,000 2,557,820 2.6755 2.720 2.572 2.819 2.522 2.819 966,433 2.6467 3.77%
2012-11-30 0 2.650 2.550 2.650 2.530 2.650 84,000 219,320 2.6110 2.621 2.522 2.621 2.503 2.621 84,917 2.5828 1.92%
2012-11-29 0 2.600 2.550 2.600 2.600 2.670 220,000 587,200 2.6691 2.572 2.522 2.572 2.572 2.641 222,401 2.6403 -1.89%
2012-11-28 0 2.650 2.510 2.650 2.620 2.650 672,000 1,774,900 2.6412 2.621 2.483 2.621 2.592 2.621 679,334 2.6127 1.15%
2012-11-27 0 2.620 2.530 2.620 2.510 2.640 134,000 345,400 2.5776 2.592 2.503 2.592 2.483 2.612 135,462 2.5498 3.56%
2012-11-26 0 2.530 2.520 2.530 2.500 2.580 788,000 1,999,660 2.5376 2.503 2.493 2.503 2.473 2.552 796,600 2.5102 -1.56%
2012-11-23 0 2.570 2.500 2.570 2.500 2.570 132,000 331,220 2.5092 2.542 2.473 2.542 2.473 2.542 133,441 2.4822 0.78%
2012-11-22 0 2.550 2.500 2.550 2.500 2.550 506,000 1,269,000 2.5079 2.522 2.473 2.522 2.473 2.522 511,522 2.4808 2.00%
2012-11-21 0 2.500 2.500 2.600 - - 0 0 - 2.473 2.473 2.572 - - 0 - 0.00%
2012-11-20 0 2.500 2.500 2.600 2.500 2.500 20,000 50,000 2.5000 2.473 2.473 2.572 2.473 2.473 20,218 2.4730 0.00%
2012-11-19 0 2.500 2.500 2.590 2.410 2.500 1,104,000 2,674,040 2.4221 2.473 2.473 2.562 2.384 2.473 1,116,048 2.3960 -0.40%
2012-11-16 0 2.510 2.500 2.520 2.510 2.520 12,000 30,140 2.5117 2.483 2.473 2.493 2.483 2.493 12,131 2.4846 -1.18%
2012-11-15 0 2.540 2.500 2.540 2.500 2.540 124,000 310,600 2.5048 2.513 2.473 2.513 2.473 2.513 125,353 2.4778 1.20%
2012-11-14 0 2.510 2.510 2.550 2.450 2.550 184,000 460,640 2.5035 2.483 2.483 2.522 2.424 2.522 186,008 2.4765 0.40%
2012-11-13 0 2.500 2.480 2.650 2.500 2.500 20,000 50,000 2.5000 2.473 2.453 2.621 2.473 2.473 20,218 2.4730 0.00%
2012-11-12 0 2.500 2.500 2.520 2.430 2.560 96,000 241,380 2.5144 2.473 2.473 2.493 2.404 2.532 97,048 2.4872 -7.06%
2012-11-09 0 2.690 2.560 2.690 2.550 2.690 46,000 119,260 2.5926 2.661 2.532 2.661 2.522 2.661 46,502 2.5646 2.67%
2012-11-08 0 2.620 2.620 2.700 2.620 2.700 12,000 32,240 2.6867 2.592 2.592 2.671 2.592 2.671 12,131 2.6577 -2.96%
2012-11-07 0 2.700 2.600 2.700 2.700 2.750 466,000 1,215,040 2.6074 2.671 2.572 2.671 2.671 2.720 471,086 2.5792 5.06%
2012-11-06 0 2.570 2.550 2.570 2.500 2.570 958,000 2,428,480 2.5349 2.542 2.522 2.542 2.473 2.542 968,455 2.5076 0.78%
2012-11-05 0 2.550 2.520 2.550 2.450 2.550 342,000 860,260 2.5154 2.522 2.493 2.522 2.424 2.522 345,732 2.4882 0.00%
2012-11-02 0 2.550 2.500 2.550 2.450 2.550 1,202,000 3,002,660 2.4981 2.522 2.473 2.522 2.424 2.522 1,215,118 2.4711 2.82%
2012-11-01 0 2.480 2.380 2.480 2.480 2.480 114,000 282,720 2.4800 2.453 2.354 2.453 2.453 2.453 115,244 2.4532 4.20%
2012-10-31 0 2.380 2.320 2.470 2.380 2.470 62,000 147,740 2.3829 2.354 2.295 2.443 2.354 2.443 62,677 2.3572 0.00%
2012-10-30 0 2.380 2.230 2.360 2.280 2.420 130,000 296,880 2.2837 2.354 2.206 2.335 2.255 2.394 131,419 2.2590 -3.25%
2012-10-29 0 2.460 2.400 2.460 - - 0 0 - 2.433 2.374 2.433 - - 0 - 0.00%
2012-10-26 0 2.460 2.400 2.470 2.290 2.470 130,000 305,960 2.3535 2.433 2.374 2.443 2.265 2.443 131,419 2.3281 -0.40%
2012-10-25 0 2.470 2.350 2.470 2.470 2.480 104,000 257,620 2.4771 2.443 2.325 2.443 2.443 2.453 105,135 2.4504 -0.40%
2012-10-24 0 2.480 2.470 2.480 2.350 2.480 224,000 541,760 2.4186 2.453 2.443 2.453 2.325 2.453 226,445 2.3925 1.22%
2012-10-22 0 2.450 2.420 2.450 2.440 2.450 34,000 83,280 2.4494 2.424 2.394 2.424 2.414 2.424 34,371 2.4230 7.93%
2012-10-19 0 2.270 2.270 2.440 2.210 2.480 4,000 9,380 2.3450 2.245 2.245 2.414 2.186 2.453 4,044 2.3197 -8.47%
2012-10-18 0 2.480 2.200 2.480 2.480 2.500 6,000 14,960 2.4933 2.453 2.176 2.453 2.453 2.473 6,065 2.4664 -0.80%
2012-10-17 0 2.500 2.470 2.500 2.500 2.500 2,000 5,000 2.5000 2.473 2.443 2.473 2.473 2.473 2,022 2.4730 0.81%
2012-10-16 0 2.480 2.250 2.480 2.500 2.500 2,000 5,000 2.5000 2.453 2.226 2.453 2.473 2.473 2,022 2.4730 1.22%
2012-10-15 0 2.450 2.400 2.450 - - 0 0 - 2.424 2.374 2.424 - - 0 - -2.00%
2012-10-12 0 2.500 2.410 2.500 2.410 2.500 838,000 2,017,000 2.4069 2.473 2.384 2.473 2.384 2.473 847,145 2.3809 4.17%
2012-10-11 0 2.400 2.400 2.450 2.400 2.410 160,000 385,000 2.4063 2.374 2.374 2.424 2.374 2.384 161,746 2.3803 0.00%
2012-10-10 0 2.400 2.400 2.450 2.400 2.400 1,766,000 4,238,400 2.4000 2.374 2.374 2.424 2.374 2.374 1,785,273 2.3741 0.00%
2012-10-09 0 2.400 2.400 2.410 2.400 2.400 30,000 72,000 2.4000 2.374 2.374 2.384 2.374 2.374 30,327 2.3741 2.13%
2012-10-08 0 2.350 2.350 2.410 2.270 2.270 50,000 113,500 2.2700 2.325 2.325 2.384 2.245 2.245 50,546 2.2455 -4.08%
2012-10-05 0 2.450 2.400 2.450 2.400 2.450 6,878,000 16,509,300 2.4003 2.424 2.374 2.424 2.374 2.424 6,953,062 2.3744 6.52%
2012-10-04 0 2.300 2.300 2.380 - - 0 0 - 2.275 2.275 2.354 - - 0 - 0.00%
2012-10-03 0 2.300 2.300 2.350 2.180 2.300 1,144,000 2,613,920 2.2849 2.275 2.275 2.325 2.156 2.275 1,156,485 2.2602 1.77%
2012-09-28 0 2.260 2.250 2.260 2.260 2.260 100,000 226,000 2.2600 2.236 2.226 2.236 2.236 2.236 101,091 2.2356 0.44%
2012-09-27 0 2.250 2.250 2.260 2.250 2.250 14,000 31,500 2.2500 2.226 2.226 2.236 2.226 2.226 14,153 2.2257 0.90%
2012-09-26 0 2.230 2.230 2.260 2.200 2.250 296,000 664,600 2.2453 2.206 2.206 2.236 2.176 2.226 299,230 2.2210 -0.89%
2012-09-25 0 2.250 2.220 2.260 2.210 2.250 834,000 1,874,500 2.2476 2.226 2.196 2.236 2.186 2.226 843,102 2.2233 -1.32%
2012-09-24 0 2.280 2.260 2.360 2.240 2.320 1,056,000 2,376,320 2.2503 2.255 2.236 2.335 2.216 2.295 1,067,524 2.2260 1.33%
2012-09-21 0 2.250 2.110 2.250 2.200 2.250 184,000 406,780 2.2108 2.226 2.087 2.226 2.176 2.226 186,008 2.1869 2.27%
2012-09-20 0 2.200 2.110 2.260 2.200 2.200 506,000 1,113,200 2.2000 2.176 2.087 2.236 2.176 2.176 511,522 2.1762 0.00%
2012-09-19 0 2.200 2.110 2.230 2.200 2.200 52,000 114,400 2.2000 2.176 2.087 2.206 2.176 2.176 52,567 2.1762 0.00%
2012-09-18 0 2.200 2.110 2.210 2.200 2.210 146,000 321,460 2.2018 2.176 2.087 2.186 2.176 2.186 147,593 2.1780 -0.45%
2012-09-17 0 2.210 2.110 2.210 2.200 2.210 62,000 136,920 2.2084 2.186 2.087 2.186 2.176 2.186 62,677 2.1845 0.45%
2012-09-14 0 2.200 2.110 2.210 2.110 2.200 74,000 158,380 2.1403 2.176 2.087 2.186 2.087 2.176 74,808 2.1172 0.00%
2012-09-13 0 2.200 2.110 2.210 - - 200,000 440,000 2.2000 2.176 2.087 2.186 - - 202,183 2.1762 0.00%
2012-09-12 0 2.200 2.110 2.200 - - 0 0 - 2.176 2.087 2.176 - - 0 - 0.00%
2012-09-11 0 2.200 2.110 2.210 2.200 2.210 406,000 893,620 2.2010 2.176 2.087 2.186 2.176 2.186 410,431 2.1773 0.00%
2012-09-10 0 2.200 2.110 2.210 2.200 2.210 224,000 493,200 2.2018 2.176 2.087 2.186 2.176 2.186 226,445 2.1780 -0.45%
2012-09-07 0 2.210 2.210 2.260 - - 40,000 88,400 2.2100 2.186 2.186 2.236 - - 40,437 2.1861 0.45%
2012-09-06 0 2.200 2.110 2.260 2.200 2.200 200,000 440,000 2.2000 2.176 2.087 2.236 2.176 2.176 202,183 2.1762 0.00%
2012-09-05 0 2.200 2.110 2.240 2.200 2.200 580,000 1,276,000 2.2000 2.176 2.087 2.216 2.176 2.176 586,330 2.1762 0.00%
2012-09-04 0 2.200 2.110 2.200 2.200 2.200 1,001,516 2,203,198 2.1999 2.176 2.087 2.176 2.176 2.176 1,012,446 2.1761 0.00%
2012-09-03 0 2.200 2.100 2.200 2.200 2.200 1,020,000 2,244,000 2.2000 2.176 2.077 2.176 2.176 2.176 1,031,132 2.1762 2.80%
2012-08-31 0 2.140 2.110 2.210 - - 0 0 - 2.117 2.087 2.186 - - 0 - 0.00%
2012-08-30 0 2.140 2.110 2.290 - - 10,000 22,000 2.2000 2.117 2.087 2.265 - - 10,109 2.1762 0.00%
2012-08-29 0 2.140 2.110 2.280 2.140 2.140 46,000 98,440 2.1400 2.117 2.087 2.255 2.117 2.117 46,502 2.1169 -1.83%
2012-08-28 0 2.180 2.140 2.180 2.180 2.180 36,000 77,200 2.1444 2.156 2.117 2.156 2.156 2.156 36,393 2.1213 0.00%
2012-08-27 0 2.180 2.000 2.180 2.200 2.200 36,000 79,200 2.2000 2.156 1.978 2.156 2.176 2.176 36,393 2.1762 -0.91%
2012-08-24 0 2.200 2.100 2.290 2.200 2.300 46,000 101,820 2.2135 2.176 2.077 2.265 2.176 2.275 46,502 2.1896 -4.35%
2012-08-23 0 2.300 2.260 2.300 2.180 2.300 258,000 578,040 2.2405 2.275 2.236 2.275 2.156 2.275 260,816 2.2163 5.50%
2012-08-22 0 2.180 2.110 2.180 - - 1,322 2,710 2.0499 2.156 2.087 2.156 - - 1,336 2.0278 -0.91%
2012-08-21 0 2.200 2.110 2.200 - - 0 0 - 2.176 2.087 2.176 - - 0 - 0.00%
2012-08-20 0 2.200 2.110 2.320 2.200 2.300 68,000 154,600 2.2735 2.176 2.087 2.295 2.176 2.275 68,742 2.2490 0.00%
2012-08-17 0 2.200 2.110 2.280 - - 0 0 - 2.176 2.087 2.255 - - 0 - 0.00%
2012-08-16 0 2.200 2.150 2.300 2.150 2.300 78,000 173,200 2.2205 2.176 2.127 2.275 2.127 2.275 78,851 2.1965 0.92%
2012-08-15 0 2.180 2.150 2.200 - - 0 0 - 2.156 2.127 2.176 - - 0 - 0.00%
2012-08-14 0 2.180 2.180 2.200 - - 0 0 - 2.156 2.156 2.176 - - 0 - 0.00%
2012-08-13 0 2.180 2.150 2.200 - - 0 0 - 2.156 2.127 2.176 - - 0 - 0.00%
2012-08-10 0 2.180 2.110 2.180 2.180 2.180 124,000 270,320 2.1800 2.156 2.087 2.156 2.156 2.156 125,353 2.1565 -0.91%
2012-08-09 0 2.200 2.100 2.200 2.200 2.200 142,000 312,400 2.2000 2.176 2.077 2.176 2.176 2.176 143,550 2.1762 0.92%
2012-08-08 0 2.180 2.100 2.180 2.170 2.180 70,000 152,560 2.1794 2.156 2.077 2.156 2.147 2.156 70,764 2.1559 1.40%
2012-08-07 0 2.150 2.100 2.150 2.100 2.150 72,381 153,069 2.1148 2.127 2.077 2.127 2.077 2.127 73,171 2.0919 -0.92%
2012-08-06 0 2.170 2.020 2.170 2.170 2.170 70,000 151,900 2.1700 2.147 1.998 2.147 2.147 2.147 70,764 2.1466 3.33%
2012-08-03 0 2.100 2.050 2.100 - - 0 0 - 2.077 2.028 2.077 - - 0 - 0.00%
2012-08-02 0 2.100 2.020 2.100 2.070 2.100 100,000 209,880 2.0988 2.077 1.998 2.077 2.048 2.077 101,091 2.0761 2.44%
2012-08-01 0 2.050 2.050 2.070 - - 0 0 - 2.028 2.028 2.048 - - 0 - 0.00%
2012-07-31 0 2.050 2.050 2.090 2.020 2.110 292,000 604,020 2.0686 2.028 2.028 2.067 1.998 2.087 295,187 2.0462 -9.29%
2012-07-30 0 2.260 2.100 2.380 2.200 2.380 174,000 387,080 2.2246 2.236 2.077 2.354 2.176 2.354 175,899 2.2006 7.62%
2012-07-27 0 2.100 2.010 2.200 2.100 2.100 78,000 163,800 2.1000 2.077 1.988 2.176 2.077 2.077 78,851 2.0773 0.00%
2012-07-26 0 2.100 2.020 2.100 2.090 2.100 74,000 154,800 2.0919 2.077 1.998 2.077 2.067 2.077 74,808 2.0693 4.48%
2012-07-25 0 2.010 2.010 2.090 2.000 2.000 114,000 228,000 2.0000 1.988 1.988 2.067 1.978 1.978 115,244 1.9784 -4.29%
2012-07-24 0 2.100 2.010 2.180 2.090 2.180 84,000 178,460 2.1245 2.077 1.988 2.156 2.067 2.156 84,917 2.1016 0.00%
2012-07-23 0 2.100 2.010 2.100 2.100 2.100 4,000 8,400 2.1000 2.077 1.988 2.077 2.077 2.077 4,044 2.0773 4.48%
2012-07-20 0 2.010 2.010 2.090 2.010 2.060 10,000 20,400 2.0400 1.988 1.988 2.067 1.988 2.038 10,109 2.0180 -3.83%
2012-07-19 0 2.090 2.060 2.090 - - 0 0 - 2.067 2.038 2.067 - - 0 - 0.00%
2012-07-18 0 2.090 2.060 2.150 - - 0 0 - 2.067 2.038 2.127 - - 0 - 0.00%
2012-07-17 0 2.090 2.080 2.150 2.090 2.150 346,000 730,460 2.1112 2.067 2.058 2.127 2.067 2.127 349,776 2.0884 -2.79%
2012-07-16 0 2.150 2.110 2.150 2.150 2.150 120,000 258,000 2.1500 2.127 2.087 2.127 2.127 2.127 121,310 2.1268 0.00%
2012-07-13 0 2.150 2.100 2.180 - - 24,000 50,400 2.1000 2.127 2.077 2.156 - - 24,262 2.0773 0.00%
2012-07-12 0 2.150 2.080 2.180 2.100 2.150 150,000 315,500 2.1033 2.127 2.058 2.156 2.077 2.127 151,637 2.0806 -2.27%
2012-07-11 0 2.200 2.100 2.200 2.080 2.200 320,000 671,140 2.0973 2.176 2.077 2.176 2.058 2.176 323,492 2.0747 5.26%
2012-07-10 0 2.090 2.050 2.140 - - 0 0 - 2.067 2.028 2.117 - - 0 - 0.00%
2012-07-09 0 2.090 2.020 2.130 2.000 2.090 278,000 568,740 2.0458 2.067 1.998 2.107 1.978 2.067 281,034 2.0237 -0.48%
2012-07-06 0 2.100 2.000 2.180 2.000 2.100 176,000 363,600 2.0659 2.077 1.978 2.156 1.978 2.077 177,921 2.0436 5.00%
2012-07-05 0 2.000 2.000 2.090 2.000 2.000 108,000 216,000 2.0000 1.978 1.978 2.067 1.978 1.978 109,179 1.9784 0.00%
2012-07-04 0 2.000 2.000 2.090 2.000 2.000 18,000 36,000 2.0000 1.978 1.978 2.067 1.978 1.978 18,196 1.9784 4.71%
2012-07-03 0 1.910 1.900 1.980 1.910 1.920 414,000 791,080 1.9108 1.889 1.879 1.959 1.889 1.899 418,518 1.8902 -9.05%
2012-06-29 0 2.100 2.000 2.200 - - 0 0 - 2.077 1.978 2.176 - - 0 - 0.00%
2012-06-28 0 2.100 2.000 2.190 - - 0 0 - 2.077 1.978 2.166 - - 0 - 0.00%
2012-06-27 0 2.100 2.000 2.200 - - 0 0 - 2.077 1.978 2.176 - - 0 - 0.00%
2012-06-26 0 2.100 2.100 2.200 - - 0 0 - 2.077 2.077 2.176 - - 0 - 0.00%
2012-06-25 0 2.100 2.100 2.150 2.100 2.150 52,000 110,300 2.1212 2.077 2.077 2.127 2.077 2.127 52,567 2.0983 -2.33%
2012-06-22 0 2.150 2.020 2.200 - - 0 0 - 2.127 1.998 2.176 - - 0 - 0.00%
2012-06-21 0 2.150 2.010 2.150 2.200 2.200 10,000 22,000 2.2000 2.127 1.988 2.127 2.176 2.176 10,109 2.1762 2.38%
2012-06-20 0 2.100 1.960 2.200 2.090 2.100 86,000 180,540 2.0993 2.077 1.939 2.176 2.067 2.077 86,939 2.0766 0.00%
2012-06-19 0 2.100 1.930 2.100 - - 0 0 - 2.077 1.909 2.077 - - 0 - 0.00%
2012-06-18 0 2.100 2.010 2.100 - - 0 0 - 2.077 1.988 2.077 - - 0 - 0.00%
2012-06-15 0 2.100 2.010 2.100 2.100 2.100 38,000 79,800 2.1000 2.077 1.988 2.077 2.077 2.077 38,415 2.0773 0.00%
2012-06-14 0 2.100 2.030 2.100 2.080 2.100 84,000 175,920 2.0943 2.077 2.008 2.077 2.058 2.077 84,917 2.0717 0.00%
2012-06-13 0 2.100 2.100 2.150 2.080 2.080 68,000 141,440 2.0800 2.077 2.077 2.127 2.058 2.058 68,742 2.0575 0.00%
2012-06-12 0 2.100 2.020 2.150 2.080 2.100 102,000 212,560 2.0839 2.077 1.998 2.127 2.058 2.077 103,113 2.0614 4.48%
2012-06-11 0 2.010 2.010 2.150 2.010 2.010 6,000 12,060 2.0100 1.988 1.988 2.127 1.988 1.988 6,065 1.9883 -3.37%
2012-06-08 0 2.080 1.960 2.150 - - 0 0 - 2.058 1.939 2.127 - - 0 - 0.00%
2012-06-07 0 2.080 1.950 2.130 - - 0 0 - 2.058 1.929 2.107 - - 0 - 0.00%
2012-06-06 0 2.080 1.950 2.140 - - 0 0 - 2.058 1.929 2.117 - - 0 - 0.00%
2012-06-05 0 2.080 1.950 2.130 - - 0 0 - 2.058 1.929 2.107 - - 0 - 0.00%
2012-06-04 0 2.080 2.020 2.080 2.150 2.150 6,000 12,900 2.1500 2.058 1.998 2.058 2.127 2.127 6,065 2.1268 -1.89%
2012-06-01 0 2.120 2.050 2.150 2.050 2.150 428,000 887,740 2.0742 2.097 2.028 2.127 2.028 2.127 432,671 2.0518 -1.40%
2012-05-31 0 2.150 2.100 2.180 2.150 2.150 106,000 227,900 2.1500 2.127 2.077 2.156 2.127 2.127 107,157 2.1268 0.00%
2012-05-30 0 2.150 2.080 2.150 2.100 2.300 112,000 237,220 2.1180 2.127 2.058 2.127 2.077 2.275 113,222 2.0952 -2.27%
2012-05-29 0 2.200 2.200 2.300 - - 0 0 - 2.176 2.176 2.275 - - 0 - 1.38%
2012-05-28 0 2.170 2.110 2.170 2.170 2.200 70,000 152,920 2.1846 2.147 2.087 2.147 2.147 2.176 70,764 2.1610 -5.24%
2012-05-25 0 2.290 2.080 2.290 2.310 2.310 4,000 9,240 2.3100 2.265 2.058 2.265 2.285 2.285 4,044 2.2851 6.51%
2012-05-24 0 2.150 2.000 2.150 - - 0 0 - 2.127 1.978 2.127 - - 0 - 0.00%
2012-05-23 0 2.150 2.120 2.150 2.150 2.380 78,000 171,720 2.2015 2.127 2.097 2.127 2.127 2.354 78,851 2.1778 -1.83%
2012-05-22 0 2.190 2.150 2.190 2.190 2.200 110,000 241,000 2.1909 2.166 2.127 2.166 2.166 2.176 111,200 2.1673 0.00%
2012-05-21 0 2.190 2.000 2.190 2.190 2.200 220,000 483,000 2.1955 2.166 1.978 2.166 2.166 2.176 222,401 2.1718 -0.45%
2012-05-18 0 2.200 2.120 2.200 2.190 2.210 312,000 685,320 2.1965 2.176 2.097 2.176 2.166 2.186 315,405 2.1728 -0.45%
2012-05-17 0 2.210 2.110 2.340 2.200 2.240 206,000 458,580 2.2261 2.186 2.087 2.315 2.176 2.216 208,248 2.2021 -7.53%
2012-05-16 0 2.390 2.100 2.390 2.390 2.390 24,000 57,360 2.3900 2.364 2.077 2.364 2.364 2.364 24,262 2.3642 7.17%
2012-05-15 0 2.230 2.100 2.370 - - 0 0 - 2.206 2.077 2.344 - - 0 - 0.00%
2012-05-14 0 2.230 2.230 2.300 2.230 2.360 120,000 274,100 2.2842 2.206 2.206 2.275 2.206 2.335 121,310 2.2595 -9.35%
2012-05-11 0 2.460 2.300 2.460 2.380 2.460 176,000 424,560 2.4123 2.433 2.275 2.433 2.354 2.433 177,921 2.3862 5.58%
2012-05-10 0 2.330 2.220 2.350 2.320 2.340 156,000 363,140 2.3278 2.305 2.196 2.325 2.295 2.315 157,702 2.3027 -2.92%
2012-05-09 0 2.400 2.360 2.400 2.320 2.460 192,000 460,660 2.3993 2.374 2.335 2.374 2.295 2.433 194,095 2.3734 -2.04%
2012-05-08 0 2.450 2.400 2.500 2.450 2.500 164,000 405,480 2.4724 2.424 2.374 2.473 2.424 2.473 165,790 2.4457 -0.41%
2012-05-07 0 2.460 2.400 2.480 2.400 2.460 80,000 195,600 2.4450 2.433 2.374 2.453 2.374 2.433 80,873 2.4186 0.00%
2012-05-04 0 2.460 2.330 2.460 2.320 2.470 184,000 444,420 2.4153 2.433 2.305 2.433 2.295 2.443 186,008 2.3893 -0.40%
2012-05-03 0 2.470 2.400 2.470 2.300 2.500 722,000 1,734,600 2.4025 2.443 2.374 2.443 2.275 2.473 729,879 2.3766 7.39%
2012-05-02 0 2.300 2.250 - 2.130 2.300 700,000 1,524,460 2.1778 2.275 2.226 - 2.107 2.275 707,639 2.1543 7.98%
2012-04-30 0 2.130 2.100 2.170 2.100 2.130 1,017,794 2,143,397 2.1059 2.107 2.077 2.147 2.077 2.107 1,028,901 2.0832 1.43%
2012-04-27 0 2.100 2.080 2.130 2.080 2.130 776,000 1,624,060 2.0929 2.077 2.058 2.107 2.058 2.107 784,469 2.0703 -1.41%
2012-04-26 0 2.130 2.130 2.140 2.120 2.160 484,000 1,034,440 2.1373 2.107 2.107 2.117 2.097 2.137 489,282 2.1142 0.95%
2012-04-25 0 2.110 2.080 2.110 2.110 2.110 436,000 919,960 2.1100 2.087 2.058 2.087 2.087 2.087 440,758 2.0872 -0.47%
2012-04-24 0 2.120 2.120 2.130 2.060 2.120 818,000 1,706,800 2.0866 2.097 2.097 2.107 2.038 2.097 826,927 2.0640 2.91%
2012-04-23 0 2.060 2.050 2.060 2.020 2.080 848,000 1,737,760 2.0492 2.038 2.028 2.038 1.998 2.058 857,254 2.0271 1.98%
2012-04-20 0 2.020 2.010 2.020 2.000 2.020 312,000 626,460 2.0079 1.998 1.988 1.998 1.978 1.998 315,405 1.9862 1.00%
2012-04-19 0 2.000 1.990 2.000 1.990 2.000 520,000 1,039,900 1.9998 1.978 1.969 1.978 1.969 1.978 525,675 1.9782 0.00%
2012-04-18 0 2.000 2.000 2.010 2.000 2.000 272,000 544,000 2.0000 1.978 1.978 1.988 1.978 1.978 274,968 1.9784 0.00%
2012-04-17 0 2.000 1.910 2.000 2.000 2.000 166,000 332,000 2.0000 1.978 1.889 1.978 1.978 1.978 167,812 1.9784 0.00%
2012-04-16 0 2.000 1.980 2.000 2.000 2.010 204,000 408,700 2.0034 1.978 1.959 1.978 1.978 1.988 206,226 1.9818 -1.48%
2012-04-13 0 2.030 2.000 2.030 2.030 2.030 114,000 231,420 2.0300 2.008 1.978 2.008 2.008 2.008 115,244 2.0081 0.00%
2012-04-12 0 2.030 1.930 2.030 2.020 2.050 550,000 1,114,700 2.0267 2.008 1.909 2.008 1.998 2.028 556,002 2.0048 0.50%
2012-04-11 0 2.020 1.900 2.020 2.020 2.020 306,000 618,120 2.0200 1.998 1.879 1.998 1.998 1.998 309,339 1.9982 0.00%
2012-04-10 0 2.020 1.900 2.020 - - 0 0 - 1.998 1.879 1.998 - - 0 - 0.00%
2012-04-05 0 2.020 1.980 2.020 - - 0 0 - 1.998 1.959 1.998 - - 0 - 0.00%
2012-04-03 0 2.020 1.900 2.020 2.020 2.020 116,000 234,320 2.0200 1.998 1.879 1.998 1.998 1.998 117,266 1.9982 0.00%
2012-04-02 0 2.020 1.900 2.020 2.020 2.020 202,000 408,040 2.0200 1.998 1.879 1.998 1.998 1.998 204,204 1.9982 1.00%
2012-03-30 0 2.000 1.900 2.000 2.000 2.000 60,000 120,000 2.0000 1.978 1.879 1.978 1.978 1.978 60,655 1.9784 0.00%
2012-03-29 0 2.000 1.950 2.000 1.950 2.000 462,000 920,000 1.9913 1.978 1.929 1.978 1.929 1.978 467,042 1.9698 0.00%
2012-03-28 0 2.000 1.930 2.020 1.910 2.000 88,000 173,500 1.9716 1.978 1.909 1.998 1.889 1.978 88,960 1.9503 5.26%
2012-03-27 0 1.900 1.800 1.900 1.900 1.900 50,000 95,000 1.9000 1.879 1.781 1.879 1.879 1.879 50,546 1.8795 0.00%
2012-03-26 0 1.900 1.860 1.900 1.980 1.980 14,000 27,400 1.9571 1.879 1.840 1.879 1.959 1.959 14,153 1.9360 -5.94%
2012-03-23 0 2.020 1.980 2.020 1.980 2.020 104,000 206,080 1.9815 1.998 1.959 1.998 1.959 1.998 105,135 1.9601 2.02%
2012-03-22 0 1.980 1.980 2.000 1.980 2.000 160,000 318,500 1.9906 1.959 1.959 1.978 1.959 1.978 161,746 1.9691 -1.00%
2012-03-21 0 2.000 1.980 2.000 2.000 2.040 1,130,000 2,269,380 2.0083 1.978 1.959 1.978 1.978 2.018 1,142,332 1.9866 -1.48%
2012-03-20 0 2.030 2.000 2.030 1.980 2.030 164,000 329,200 2.0073 2.008 1.978 2.008 1.959 2.008 165,790 1.9856 2.53%
2012-03-19 0 1.980 1.900 2.000 - - 0 0 - 1.959 1.879 1.978 - - 0 - 0.00%
2012-03-16 0 1.980 1.900 2.030 1.980 1.980 264,000 522,720 1.9800 1.959 1.879 2.008 1.959 1.959 266,881 1.9586 -1.49%
2012-03-15 0 2.010 1.970 2.030 - - 0 0 - 1.988 1.949 2.008 - - 0 - 0.00%
2012-03-14 0 2.010 1.910 2.010 2.000 2.070 456,000 926,740 2.0323 1.988 1.889 1.988 1.978 2.048 460,976 2.0104 5.79%
2012-03-13 0 1.900 1.900 2.040 1.900 1.900 14,668 27,835 1.8977 1.879 1.879 2.018 1.879 1.879 14,828 1.8772 -5.47%
2012-03-12 0 2.010 1.900 2.010 - - 0 0 - 1.988 1.879 1.988 - - 0 - -1.95%
2012-03-09 0 2.050 2.000 2.050 1.970 2.050 258,002 517,403 2.0054 2.028 1.978 2.028 1.949 2.028 260,818 1.9838 3.54%
2012-03-08 0 1.980 1.980 2.000 1.890 1.980 32,000 61,560 1.9238 1.959 1.959 1.978 1.870 1.959 32,349 1.9030 4.21%
2012-03-07 0 1.900 1.900 2.000 1.880 2.000 52,000 101,760 1.9569 1.879 1.879 1.978 1.860 1.978 52,567 1.9358 -5.94%
2012-03-06 0 2.020 2.000 2.020 1.900 2.020 60,000 116,980 1.9497 1.998 1.978 1.998 1.879 1.998 60,655 1.9286 1.51%
2012-03-05 0 1.990 1.850 1.990 2.000 2.000 20,000 40,000 2.0000 1.969 1.830 1.969 1.978 1.978 20,218 1.9784 -1.49%
2012-03-02 0 2.020 1.860 2.020 - - 0 0 - 1.998 1.840 1.998 - - 0 - -0.49%
2012-03-01 0 2.030 1.850 2.030 - - 0 0 - 2.008 1.830 2.008 - - 0 - 0.00%
2012-02-29 0 2.030 1.850 2.030 2.030 2.030 4,000 8,120 2.0300 2.008 1.830 2.008 2.008 2.008 4,044 2.0081 0.00%
2012-02-28 0 2.030 1.850 2.030 2.010 2.030 748,000 1,508,440 2.0166 2.008 1.830 2.008 1.988 2.008 756,163 1.9949 0.50%
2012-02-27 0 2.020 1.850 2.020 2.030 2.030 2,000 4,060 2.0300 1.998 1.830 1.998 2.008 2.008 2,022 2.0081 -0.49%
2012-02-24 0 2.030 1.860 2.030 2.000 2.050 190,000 385,100 2.0268 2.008 1.840 2.008 1.978 2.028 192,074 2.0050 1.50%
2012-02-23 0 2.000 1.860 2.000 - - 0 0 - 1.978 1.840 1.978 - - 0 - -2.44%
2012-02-22 0 2.050 1.900 2.050 2.000 2.050 190,000 385,000 2.0263 2.028 1.879 2.028 1.978 2.028 192,074 2.0044 2.50%
2012-02-21 0 2.000 1.900 2.100 1.900 2.000 396,000 769,220 1.9425 1.978 1.879 2.077 1.879 1.978 400,322 1.9215 0.50%
2012-02-20 0 1.990 1.930 1.990 2.000 2.050 60,000 120,500 2.0083 1.969 1.909 1.969 1.978 2.028 60,655 1.9867 -0.50%
2012-02-17 0 2.000 1.900 2.000 2.000 2.000 12,000 24,000 2.0000 1.978 1.879 1.978 1.978 1.978 12,131 1.9784 0.00%
2012-02-16 0 2.000 1.860 2.000 - - 0 0 - 1.978 1.840 1.978 - - 0 - 0.00%
2012-02-15 0 2.000 1.810 2.000 - - 0 0 - 1.978 1.790 1.978 - - 0 - 0.00%
2012-02-14 0 2.000 1.840 2.000 - - 0 0 - 1.978 1.820 1.978 - - 0 - 0.00%
2012-02-13 0 2.000 1.820 2.000 2.000 2.010 448,000 896,320 2.0007 1.978 1.800 1.978 1.978 1.988 452,889 1.9791 0.00%
2012-02-10 0 2.000 1.910 2.000 - - 0 0 - 1.978 1.889 1.978 - - 0 - 0.00%
2012-02-09 0 2.000 1.820 2.010 1.800 2.000 30,000 57,840 1.9280 1.978 1.800 1.988 1.781 1.978 30,327 1.9072 0.00%
2012-02-08 0 2.000 1.800 2.000 - - 0 0 - 1.978 1.781 1.978 - - 0 - -0.99%
2012-02-07 0 2.020 1.850 2.020 - - 0 0 - 1.998 1.830 1.998 - - 0 - -0.98%
2012-02-06 0 2.040 1.780 2.040 2.050 2.050 38,000 77,900 2.0500 2.018 1.761 2.018 2.028 2.028 38,415 2.0279 -2.86%
2012-02-03 0 2.100 1.780 2.140 2.100 2.100 10,000 21,000 2.1000 2.077 1.761 2.117 2.077 2.077 10,109 2.0773 6.06%
2012-02-02 0 1.980 1.710 2.000 - - 0 0 - 1.959 1.692 1.978 - - 0 - 0.00%
2012-02-01 0 1.980 1.780 2.020 - - 0 0 - 1.959 1.761 1.998 - - 0 - 0.00%
2012-01-31 0 1.980 1.790 2.000 - - 0 0 - 1.959 1.771 1.978 - - 0 - 0.00%
2012-01-30 0 1.980 1.780 2.000 - - 0 0 - 1.959 1.761 1.978 - - 0 - 0.00%
2012-01-27 0 1.980 1.780 2.170 - - 0 0 - 1.959 1.761 2.147 - - 0 - 0.00%
2012-01-26 0 1.980 1.780 2.190 - - 0 0 - 1.959 1.761 2.166 - - 0 - 0.00%
2012-01-20 0 1.980 1.800 2.020 - - 0 0 - 1.959 1.781 1.998 - - 0 - 0.00%
2012-01-19 0 1.980 1.800 2.010 - - 0 0 - 1.959 1.781 1.988 - - 0 - 0.00%
2012-01-18 0 1.980 1.810 2.000 1.980 1.990 200,000 397,000 1.9850 1.959 1.790 1.978 1.959 1.969 202,183 1.9636 0.00%
2012-01-17 0 1.980 1.980 2.020 1.980 1.990 230,000 457,200 1.9878 1.959 1.959 1.998 1.959 1.969 232,510 1.9664 0.00%
2012-01-16 0 1.980 1.980 2.030 1.940 2.080 1,418,000 2,823,180 1.9910 1.959 1.959 2.008 1.919 2.058 1,433,475 1.9695 -1.49%
2012-01-13 0 2.010 1.950 2.010 1.950 2.010 104,000 205,600 1.9769 1.988 1.929 1.988 1.929 1.988 105,135 1.9556 -1.95%
2012-01-12 0 2.050 1.960 2.050 1.960 2.050 1,363,355 2,726,875 2.0001 2.028 1.939 2.028 1.939 2.028 1,378,234 1.9785 5.13%
2012-01-11 0 1.950 1.910 1.950 1.910 1.950 616,000 1,205,960 1.9577 1.929 1.889 1.929 1.889 1.929 622,723 1.9366 3.72%
2012-01-10 0 1.880 1.880 1.930 1.880 1.880 4,000 7,520 1.8800 1.860 1.860 1.909 1.860 1.860 4,044 1.8597 -2.59%
2012-01-09 0 1.930 1.880 1.940 1.870 1.930 56,000 106,280 1.8979 1.909 1.860 1.919 1.850 1.909 56,611 1.8774 3.76%
2012-01-06 0 1.860 1.860 1.940 1.860 1.950 228,000 436,380 1.9139 1.840 1.840 1.919 1.840 1.929 230,488 1.8933 -4.62%
2012-01-05 0 1.950 1.930 2.000 1.950 2.000 1,394,000 2,763,260 1.9823 1.929 1.909 1.978 1.929 1.978 1,409,213 1.9609 -1.02%
2012-01-04 0 1.970 1.880 2.000 1.890 1.970 1,068,000 2,071,040 1.9392 1.949 1.860 1.978 1.870 1.949 1,079,655 1.9182 1.55%
2012-01-03 0 1.940 1.860 1.940 1.790 1.940 330,000 626,700 1.8991 1.919 1.840 1.919 1.771 1.919 333,601 1.8786 2.11%
2011-12-30 0 1.900 1.800 1.900 1.850 1.900 256,000 483,900 1.8902 1.879 1.781 1.879 1.830 1.879 258,794 1.8698 4.40%
2011-12-29 0 1.820 1.800 1.900 - - 0 0 - 1.800 1.781 1.879 - - 0 - 0.00%
2011-12-28 0 1.820 1.800 1.820 1.800 1.820 198,000 357,520 1.8057 1.800 1.781 1.800 1.781 1.800 200,161 1.7862 1.11%
2011-12-23 0 1.800 1.780 1.800 1.780 1.800 508,000 908,300 1.7880 1.781 1.761 1.781 1.761 1.781 513,544 1.7687 1.12%
2011-12-22 0 1.780 1.780 1.790 1.750 1.800 380,000 676,500 1.7803 1.761 1.761 1.771 1.731 1.781 384,147 1.7610 0.00%
2011-12-21 0 1.780 1.750 1.780 1.750 1.790 738,000 1,304,660 1.7678 1.761 1.731 1.761 1.731 1.771 746,054 1.7487 1.71%
2011-12-20 0 1.750 1.740 1.790 1.740 1.750 344,000 601,360 1.7481 1.731 1.721 1.771 1.721 1.731 347,754 1.7293 0.00%
2011-12-19 0 1.750 1.700 1.780 1.670 1.750 486,000 834,060 1.7162 1.731 1.682 1.761 1.652 1.731 491,304 1.6976 0.00%
2011-12-16 0 1.750 1.670 1.750 1.650 1.750 392,000 666,300 1.6997 1.731 1.652 1.731 1.632 1.731 396,278 1.6814 6.06%
2011-12-15 0 1.650 1.630 1.690 1.620 1.650 800,000 1,307,000 1.6338 1.632 1.612 1.672 1.603 1.632 808,731 1.6161 0.00%
2011-12-14 0 1.650 1.640 1.680 - - 50,000 82,500 1.6500 1.632 1.622 1.662 - - 50,546 1.6322 0.00%
2011-12-13 0 1.650 1.640 1.680 1.650 1.650 100,000 165,000 1.6500 1.632 1.622 1.662 1.632 1.632 101,091 1.6322 2.48%
2011-12-12 0 1.610 1.600 1.680 1.600 1.640 834,000 1,364,200 1.6357 1.593 1.583 1.662 1.583 1.622 843,102 1.6181 1.26%
2011-12-09 0 1.590 1.590 1.640 1.590 1.650 300,000 481,800 1.6060 1.573 1.573 1.622 1.573 1.632 303,274 1.5887 0.63%
2011-12-08 0 1.580 1.580 1.590 1.570 1.580 16,000 25,220 1.5763 1.563 1.563 1.573 1.553 1.563 16,175 1.5592 4.64%
2011-12-07 0 1.510 1.510 1.600 1.500 1.500 168,000 252,000 1.5000 1.494 1.494 1.583 1.484 1.484 169,833 1.4838 0.67%
2011-12-06 0 1.500 1.490 1.600 - - 0 0 - 1.484 1.474 1.583 - - 0 - 0.00%
2011-12-05 0 1.500 1.500 1.600 1.490 1.500 10,062,000 15,082,920 1.4990 1.484 1.484 1.583 1.474 1.484 10,171,810 1.4828 3.45%
2011-12-02 0 1.450 1.450 1.500 1.450 1.450 384,000 556,800 1.4500 1.434 1.434 1.484 1.434 1.434 388,191 1.4343 -3.33%
2011-12-01 0 1.500 1.450 1.500 1.500 1.500 2,204,000 3,306,000 1.5000 1.484 1.434 1.484 1.484 1.484 2,228,053 1.4838 0.00%
2011-11-30 0 1.500 1.460 1.500 1.490 1.500 1,204,000 1,805,920 1.4999 1.484 1.444 1.484 1.474 1.484 1,217,140 1.4837 0.00%
2011-11-29 0 1.500 1.480 1.550 1.450 1.500 112,000 167,300 1.4938 1.484 1.464 1.533 1.434 1.484 113,222 1.4776 5.63%
2011-11-28 0 1.420 1.380 1.420 1.380 1.420 82,000 113,600 1.3854 1.405 1.365 1.405 1.365 1.405 82,895 1.3704 -5.33%
2011-11-25 0 1.500 1.320 1.500 - - 0 0 - 1.484 1.306 1.484 - - 0 - 0.00%
2011-11-24 0 1.500 1.310 1.600 - - 0 0 - 1.484 1.296 1.583 - - 0 - 0.00%
2011-11-23 0 1.500 1.350 1.600 - - 0 0 - 1.484 1.335 1.583 - - 0 - 0.00%
2011-11-22 0 1.500 1.350 1.500 - - 0 0 - 1.484 1.335 1.484 - - 0 - 0.00%
2011-11-21 0 1.500 1.350 1.600 - - 0 0 - 1.484 1.335 1.583 - - 0 - 0.00%
2011-11-18 0 1.500 1.300 1.600 - - 0 0 - 1.484 1.286 1.583 - - 0 - 0.00%
2011-11-17 0 1.500 1.350 1.500 - - 0 0 - 1.484 1.335 1.484 - - 0 - 0.00%
2011-11-16 0 1.500 1.400 1.600 - - 0 0 - 1.484 1.385 1.583 - - 0 - 0.00%
2011-11-15 0 1.500 1.400 1.550 1.500 1.620 46,000 71,640 1.5574 1.484 1.385 1.533 1.484 1.603 46,502 1.5406 0.00%
2011-11-14 0 1.500 1.310 1.500 1.500 1.520 212,000 320,400 1.5113 1.484 1.296 1.484 1.484 1.504 214,314 1.4950 0.00%
2011-11-11 0 1.500 1.300 1.500 - - 0 0 - 1.484 1.286 1.484 - - 0 - 0.00%
2011-11-10 0 1.500 1.300 1.500 - - 0 0 - 1.484 1.286 1.484 - - 0 - 0.00%
2011-11-09 0 1.500 1.300 1.520 - - 0 0 - 1.484 1.286 1.504 - - 0 - 0.00%
2011-11-08 0 1.500 1.310 1.500 1.500 1.500 400,000 600,000 1.5000 1.484 1.296 1.484 1.484 1.484 404,365 1.4838 7.14%
2011-11-07 0 1.400 1.400 1.630 1.400 1.400 2,000 2,800 1.4000 1.385 1.385 1.612 1.385 1.385 2,022 1.3849 6.87%
2011-11-04 0 1.310 1.310 1.470 1.300 1.300 2,000 2,600 1.3000 1.296 1.296 1.454 1.286 1.286 2,022 1.2860 -9.66%
2011-11-03 0 1.450 1.300 1.480 - - 100 127 1.2700 1.434 1.286 1.464 - - 101 1.2563 0.00%
2011-11-02 0 1.450 1.310 1.450 - - 0 0 - 1.434 1.296 1.434 - - 0 - 0.00%
2011-11-01 0 1.450 1.250 1.500 - - 0 0 - 1.434 1.237 1.484 - - 0 - 0.00%
2011-10-31 0 1.450 1.290 1.500 1.350 1.450 12,000 16,800 1.4000 1.434 1.276 1.484 1.335 1.434 12,131 1.3849 3.57%
2011-10-28 0 1.400 1.260 1.500 - - 0 0 - 1.385 1.246 1.484 - - 0 - 0.00%
2011-10-27 0 1.400 1.250 1.480 1.400 1.400 152,000 212,800 1.4000 1.385 1.237 1.464 1.385 1.385 153,659 1.3849 0.00%
2011-10-26 0 1.400 1.250 1.400 1.400 1.400 4,000 5,600 1.4000 1.385 1.237 1.385 1.385 1.385 4,044 1.3849 0.00%
2011-10-25 0 1.400 1.220 1.400 1.400 1.400 24,000 33,600 1.4000 1.385 1.207 1.385 1.385 1.385 24,262 1.3849 0.00%
2011-10-24 0 1.400 1.400 1.540 - - 0 0 - 1.385 1.385 1.523 - - 0 - 0.00%
2011-10-21 0 1.400 1.300 1.550 - - 0 0 - 1.385 1.286 1.533 - - 0 - 0.00%
2011-10-20 0 1.400 1.270 1.490 1.400 1.400 4,000 5,600 1.4000 1.385 1.256 1.474 1.385 1.385 4,044 1.3849 0.00%
2011-10-19 0 1.400 1.400 1.550 1.400 1.400 10,000 14,000 1.4000 1.385 1.385 1.533 1.385 1.385 10,109 1.3849 -9.68%
2011-10-18 0 1.550 1.400 1.550 - - 0 0 - 1.533 1.385 1.533 - - 0 - -1.27%
2011-10-17 0 1.570 1.320 1.570 1.590 1.590 100,000 159,000 1.5900 1.553 1.306 1.553 1.573 1.573 101,091 1.5728 9.79%
2011-10-14 0 1.430 1.350 1.650 - - 0 0 - 1.415 1.335 1.632 - - 0 - 0.00%
2011-10-13 0 1.430 1.430 1.600 1.430 1.430 10,000 14,300 1.4300 1.415 1.415 1.583 1.415 1.415 10,109 1.4146 0.00%
2011-10-12 0 1.430 1.430 1.600 - - 0 0 - 1.415 1.415 1.583 - - 0 - 0.00%
2011-10-11 0 1.430 1.430 1.460 1.420 1.480 16,000 23,140 1.4463 1.415 1.415 1.444 1.405 1.464 16,175 1.4306 -3.38%
2011-10-10 0 1.480 1.480 1.630 1.450 1.450 10,000 14,500 1.4500 1.464 1.464 1.612 1.434 1.434 10,109 1.4343 -10.30%
2011-10-07 0 1.650 1.400 1.660 1.650 1.650 300,000 495,000 1.6500 1.632 1.385 1.642 1.632 1.632 303,274 1.6322 1.85%
2011-10-06 0 1.620 1.400 1.650 - - 0 0 - 1.603 1.385 1.632 - - 0 - 0.00%
2011-10-04 0 1.620 1.400 1.630 - - 0 0 - 1.603 1.385 1.612 - - 0 - 0.00%
2011-10-03 0 1.620 1.400 1.620 - - 0 0 - 1.603 1.385 1.603 - - 0 - -0.61%
2011-09-30 0 1.630 1.560 1.630 1.600 1.630 166,000 268,420 1.6170 1.612 1.543 1.612 1.583 1.612 167,812 1.5995 0.00%
2011-09-28 0 1.630 1.450 1.630 1.630 1.630 680,000 1,107,800 1.6291 1.612 1.434 1.612 1.612 1.612 687,421 1.6115 2.52%
2011-09-27 0 1.590 1.420 1.700 - - 0 0 - 1.573 1.405 1.682 - - 0 - 0.00%
2011-09-26 0 1.590 1.410 1.590 1.500 1.590 150,000 226,820 1.5121 1.573 1.395 1.573 1.484 1.573 151,637 1.4958 1.92%
2011-09-23 0 1.560 1.400 1.560 - - 0 0 - 1.543 1.385 1.543 - - 0 - 0.00%
2011-09-22 0 1.560 1.420 1.560 - - 0 0 - 1.543 1.405 1.543 - - 0 - -1.89%
2011-09-21 0 1.590 1.450 1.590 - - 0 0 - 1.573 1.434 1.573 - - 0 - 0.00%
2011-09-20 0 1.590 1.450 1.590 1.400 1.590 32,000 46,700 1.4594 1.573 1.434 1.573 1.385 1.573 32,349 1.4436 -0.62%
2011-09-19 0 1.600 1.430 1.600 1.400 1.620 262,000 394,320 1.5050 1.583 1.415 1.583 1.385 1.603 264,859 1.4888 3.23%
2011-09-16 0 1.550 1.400 1.600 - - 0 0 - 1.533 1.385 1.583 - - 0 - 0.00%
2011-09-15 0 1.550 1.420 1.600 1.550 1.560 244,000 380,280 1.5585 1.533 1.405 1.583 1.533 1.543 246,663 1.5417 -4.91%
2011-09-14 0 1.630 1.550 1.630 - - 0 0 - 1.612 1.533 1.612 - - 0 - 0.00%
2011-09-12 0 1.630 1.500 1.630 - - 0 0 - 1.612 1.484 1.612 - - 0 - 0.00%
2011-09-09 0 1.630 1.560 1.640 - - 10,000 16,000 1.6000 1.612 1.543 1.622 - - 10,109 1.5827 0.00%
2011-09-08 0 1.630 1.560 1.660 - - 0 0 - 1.612 1.543 1.642 - - 0 - 0.00%
2011-09-07 0 1.630 1.560 1.630 1.630 1.630 68,000 110,840 1.6300 1.612 1.543 1.612 1.612 1.612 68,742 1.6124 0.00%
2011-09-06 0 1.630 1.510 1.700 1.630 1.630 110,000 179,300 1.6300 1.612 1.494 1.682 1.612 1.612 111,200 1.6124 0.00%
2011-09-05 0 1.630 1.520 1.630 - - 0 0 - 1.612 1.504 1.612 - - 0 - 0.00%
2011-09-02 0 1.630 1.570 1.650 - - 0 0 - 1.612 1.553 1.632 - - 0 - 0.00%
2011-09-01 0 1.630 1.630 1.650 1.630 1.650 52,000 85,580 1.6458 1.612 1.612 1.632 1.612 1.632 52,567 1.6280 0.00%
2011-08-31 0 1.630 1.620 1.650 - - 0 0 - 1.612 1.603 1.632 - - 0 - 0.00%
2011-08-30 0 1.630 1.620 1.650 1.630 1.650 300,000 493,000 1.6433 1.612 1.603 1.632 1.612 1.632 303,274 1.6256 1.87%
2011-08-29 0 1.600 1.600 1.650 - - 0 0 - 1.583 1.583 1.632 - - 0 - 0.00%
2011-08-26 0 1.600 1.550 1.690 - - 0 0 - 1.583 1.533 1.672 - - 0 - 0.00%
2011-08-25 0 1.600 1.550 1.690 1.600 1.600 130,000 208,000 1.6000 1.583 1.533 1.672 1.583 1.583 131,419 1.5827 0.00%
2011-08-24 0 1.600 1.600 1.690 - - 0 0 - 1.583 1.583 1.672 - - 0 - 0.00%
2011-08-23 0 1.600 1.600 1.640 - - 0 0 - 1.583 1.583 1.622 - - 0 - 0.00%
2011-08-22 0 1.600 1.550 1.600 1.600 1.600 36,000 57,600 1.6000 1.583 1.533 1.583 1.583 1.583 36,393 1.5827 -3.61%
2011-08-19 0 1.660 1.660 1.680 - - 0 0 - 1.642 1.642 1.662 - - 0 - 0.00%
2011-08-18 0 1.660 1.650 1.710 1.640 1.660 298,000 491,580 1.6496 1.642 1.632 1.692 1.622 1.642 301,252 1.6318 0.61%
2011-08-17 0 1.650 1.650 1.720 - - 0 0 - 1.632 1.632 1.701 - - 0 - 0.00%
2011-08-16 0 1.650 1.640 1.700 - - 18,000 29,520 1.6400 1.632 1.622 1.682 - - 18,196 1.6223 0.00%
2011-08-15 0 1.650 1.650 1.710 - - 0 0 - 1.632 1.632 1.692 - - 0 - 0.61%
2011-08-12 0 1.640 1.640 1.700 1.640 1.700 252,000 418,020 1.6588 1.622 1.622 1.682 1.622 1.682 254,750 1.6409 -3.53%
2011-08-11 0 1.700 1.630 1.710 1.700 1.710 88,000 150,020 1.7048 1.682 1.612 1.692 1.682 1.692 88,960 1.6864 -0.58%
2011-08-10 0 1.710 1.710 1.730 1.710 1.730 106,000 182,820 1.7247 1.692 1.692 1.711 1.692 1.711 107,157 1.7061 -1.16%
2011-08-09 0 1.730 1.650 1.730 1.650 1.730 736,000 1,262,900 1.7159 1.711 1.632 1.711 1.632 1.711 744,032 1.6974 -0.57%
2011-08-08 0 1.740 1.700 1.740 1.730 1.770 288,000 502,700 1.7455 1.721 1.682 1.721 1.711 1.751 291,143 1.7266 -5.43%
2011-08-05 0 1.840 1.800 1.860 1.780 1.840 548,000 983,880 1.7954 1.820 1.781 1.840 1.761 1.820 553,980 1.7760 0.55%
2011-08-04 0 1.830 1.820 1.890 1.800 1.860 490,000 895,920 1.8284 1.810 1.800 1.870 1.781 1.840 495,348 1.8087 0.00%
2011-08-03 0 1.830 1.820 1.880 1.830 1.850 392,000 720,700 1.8385 1.810 1.800 1.860 1.810 1.830 396,278 1.8187 -4.19%
2011-08-02 0 1.910 1.880 1.950 1.850 1.910 141,335 267,783 1.8947 1.889 1.860 1.929 1.830 1.889 142,877 1.8742 -3.54%
2011-08-01 0 1.980 1.900 1.990 1.900 2.000 246,000 479,260 1.9482 1.959 1.879 1.969 1.879 1.978 248,685 1.9272 3.13%
2011-07-29 0 1.920 1.880 1.940 1.850 1.920 526,000 997,420 1.8962 1.899 1.860 1.919 1.830 1.899 531,740 1.8758 4.35%
2011-07-28 0 1.840 1.830 1.870 1.800 1.850 388,000 706,720 1.8214 1.820 1.810 1.850 1.781 1.830 392,234 1.8018 1.10%
2011-07-27 0 1.820 1.730 1.820 1.800 1.840 14,000 25,600 1.8286 1.800 1.711 1.800 1.781 1.820 14,153 1.8088 4.00%
2011-07-26 0 1.750 1.740 1.790 1.740 1.750 110,000 192,440 1.7495 1.731 1.721 1.771 1.721 1.731 111,200 1.7306 2.94%
2011-07-25 0 1.700 1.650 1.700 1.680 1.700 130,000 219,800 1.6908 1.682 1.632 1.682 1.662 1.682 131,419 1.6725 0.00%
2011-07-22 0 1.700 1.650 1.720 1.700 1.710 114,000 193,980 1.7016 1.682 1.632 1.701 1.682 1.692 115,244 1.6832 0.00%
2011-07-21 0 1.700 1.660 1.700 1.700 1.700 90,000 153,000 1.7000 1.682 1.642 1.682 1.682 1.682 90,982 1.6816 3.03%
2011-07-20 0 1.650 1.620 1.680 1.610 1.650 132,000 214,000 1.6212 1.632 1.603 1.662 1.593 1.632 133,441 1.6037 -2.94%
2011-07-19 0 1.700 1.650 1.700 1.680 1.700 160,000 269,760 1.6860 1.682 1.632 1.682 1.662 1.682 161,746 1.6678 1.19%
2011-07-18 0 1.680 1.660 1.720 1.680 1.690 216,000 362,960 1.6804 1.662 1.642 1.701 1.662 1.672 218,357 1.6622 -4.00%
2011-07-15 0 1.750 1.680 1.800 1.660 1.750 228,000 395,900 1.7364 1.731 1.662 1.781 1.642 1.731 230,488 1.7177 2.94%
2011-07-14 0 1.700 1.610 1.760 1.700 1.700 10,000 16,800 1.6800 1.682 1.593 1.741 1.682 1.682 10,109 1.6619 3.03%
2011-07-13 0 1.650 1.650 1.760 1.650 1.650 20,000 33,000 1.6500 1.632 1.632 1.741 1.632 1.632 20,218 1.6322 -2.94%
2011-07-12 0 1.700 1.610 1.700 - - 0 0 - 1.682 1.593 1.682 - - 0 - 0.00%
2011-07-11 0 1.700 1.620 1.730 1.550 1.740 482,000 813,340 1.6874 1.682 1.603 1.711 1.533 1.721 487,260 1.6692 10.39%
2011-07-08 0 1.540 1.540 1.650 1.530 1.580 468,000 732,460 1.5651 1.523 1.523 1.632 1.513 1.563 473,107 1.5482 -3.75%
2011-07-07 0 1.600 1.570 1.600 1.600 1.640 382,000 613,640 1.6064 1.583 1.553 1.583 1.583 1.622 386,169 1.5890 -3.03%
2011-07-06 0 1.650 1.650 1.700 1.640 1.650 124,000 203,560 1.6416 1.632 1.632 1.682 1.622 1.632 125,353 1.6239 -0.60%
2011-07-05 0 1.660 1.660 1.720 1.660 1.660 12,000 19,920 1.6600 1.642 1.642 1.701 1.642 1.642 12,131 1.6421 -4.05%
2011-07-04 0 1.730 1.680 1.730 1.730 1.730 242,000 418,660 1.7300 1.711 1.662 1.711 1.711 1.711 244,641 1.7113 1.17%
2011-06-30 0 1.710 1.700 1.730 1.700 1.710 238,000 405,380 1.7033 1.692 1.682 1.711 1.682 1.692 240,597 1.6849 0.59%
2011-06-29 0 1.700 1.620 1.700 1.670 1.700 352,000 591,440 1.6802 1.682 1.603 1.682 1.652 1.682 355,841 1.6621 -0.58%
2011-06-28 0 1.710 1.680 1.710 - - 0 0 - 1.692 1.662 1.692 - - 0 - 0.00%
2011-06-27 0 1.710 1.670 1.710 1.710 1.740 106,000 182,760 1.7242 1.692 1.652 1.692 1.692 1.721 107,157 1.7055 -5.00%
2011-06-24 0 1.800 1.690 1.800 1.700 1.800 236,000 403,720 1.7107 1.781 1.672 1.781 1.682 1.781 238,576 1.6922 5.26%
2011-06-23 0 1.710 1.680 1.710 1.700 1.720 128,000 219,800 1.7172 1.692 1.662 1.692 1.682 1.701 129,397 1.6986 -3.93%
2011-06-22 0 1.780 1.710 1.840 - - 0 0 - 1.761 1.692 1.820 - - 0 - 0.00%
2011-06-21 0 1.780 1.720 1.820 1.650 1.920 896,000 1,589,580 1.7741 1.761 1.701 1.800 1.632 1.899 905,778 1.7549 -9.18%
2011-06-20 0 1.960 1.900 1.960 1.800 2.200 1,020,000 2,024,540 1.9848 1.939 1.879 1.939 1.781 2.176 1,031,132 1.9634 8.89%
2011-06-17 0 1.800 1.730 1.850 1.670 1.800 1,348,000 2,344,980 1.7396 1.781 1.711 1.830 1.652 1.781 1,362,711 1.7208 5.88%
2011-06-16 0 1.700 1.700 1.740 1.580 1.720 1,692,000 2,835,920 1.6761 1.682 1.682 1.721 1.563 1.701 1,710,465 1.6580 1.19%
2011-06-15 0 1.680 1.680 1.700 1.560 1.680 1,290,000 2,104,100 1.6311 1.662 1.662 1.682 1.543 1.662 1,304,078 1.6135 1.82%
2011-06-14 0 1.650 1.650 1.670 1.600 1.650 456,000 735,100 1.6121 1.632 1.632 1.652 1.583 1.632 460,976 1.5947 1.85%
2011-06-13 0 1.620 1.510 1.650 1.600 1.720 1,432,000 2,330,440 1.6274 1.603 1.494 1.632 1.583 1.701 1,447,628 1.6098 1.25%
2011-06-10 0 1.600 1.560 1.600 1.550 1.650 612,000 986,380 1.6117 1.583 1.543 1.583 1.533 1.632 618,679 1.5943 3.90%
2011-06-09 0 1.540 1.470 1.590 1.440 1.540 172,000 257,020 1.4943 1.523 1.454 1.573 1.424 1.523 173,877 1.4782 -2.53%
2011-06-08 0 1.580 1.580 1.600 1.570 1.620 476,000 752,660 1.5812 1.563 1.563 1.583 1.553 1.603 481,195 1.5641 -2.47%
2011-06-07 0 1.620 1.580 1.620 1.560 1.620 94,000 151,280 1.6094 1.603 1.563 1.603 1.543 1.603 95,026 1.5920 3.85%
2011-06-03 0 1.560 1.420 1.680 - - 0 0 - 1.543 1.405 1.662 - - 0 - 0.00%
2011-06-02 0 1.560 1.560 1.640 1.560 1.560 10,000 15,600 1.5600 1.543 1.543 1.622 1.543 1.543 10,109 1.5432 -1.27%
2011-06-01 0 1.580 1.580 1.670 1.580 1.660 148,000 243,040 1.6422 1.563 1.563 1.652 1.563 1.642 149,615 1.6244 -2.47%
2011-05-31 0 1.620 1.600 1.660 1.600 1.660 272,000 446,640 1.6421 1.603 1.583 1.642 1.583 1.642 274,968 1.6243 2.53%
2011-05-30 0 1.580 1.460 1.600 - - 0 0 - 1.563 1.444 1.583 - - 0 - 0.00%
2011-05-27 0 1.580 1.450 1.660 1.580 1.650 176,000 281,800 1.6011 1.563 1.434 1.642 1.563 1.632 177,921 1.5839 0.00%
2011-05-26 0 1.580 1.560 1.620 1.580 1.630 262,000 426,240 1.6269 1.563 1.543 1.603 1.563 1.612 264,859 1.6093 1.94%
2011-05-25 0 1.550 1.500 1.590 - - 0 0 - 1.533 1.484 1.573 - - 0 - 0.00%
2011-05-24 0 1.550 1.460 1.590 - - 0 0 - 1.533 1.444 1.573 - - 0 - 0.00%
2011-05-23 0 1.550 1.500 1.550 1.550 1.600 310,000 484,800 1.5639 1.533 1.484 1.533 1.533 1.583 313,383 1.5470 -3.13%
2011-05-20 0 1.600 1.510 1.600 1.600 1.600 260,000 416,000 1.6000 1.583 1.494 1.583 1.583 1.583 262,837 1.5827 0.00%
2011-05-19 0 1.600 1.500 1.600 1.600 1.640 280,000 452,100 1.6146 1.583 1.484 1.583 1.583 1.622 283,056 1.5972 -4.76%
2011-05-18 0 1.680 1.600 1.680 1.600 1.700 708,000 1,163,080 1.6428 1.662 1.583 1.662 1.583 1.682 715,727 1.6250 5.00%
2011-05-17 0 1.600 1.500 1.600 1.600 1.600 100,000 160,000 1.6000 1.583 1.484 1.583 1.583 1.583 101,091 1.5827 0.00%
2011-05-16 0 1.600 1.560 1.600 1.600 1.640 494,000 800,960 1.6214 1.583 1.543 1.583 1.583 1.622 499,391 1.6039 -1.23%
2011-05-13 0 1.620 1.620 1.630 1.550 1.620 776,000 1,247,380 1.6074 1.603 1.603 1.612 1.533 1.603 784,469 1.5901 -1.82%
2011-05-12 0 1.650 1.630 1.670 1.630 1.660 424,000 699,320 1.6493 1.632 1.612 1.652 1.612 1.642 428,627 1.6315 1.85%
2011-05-11 0 1.620 1.620 1.680 1.600 1.700 900,000 1,499,120 1.6657 1.603 1.603 1.662 1.583 1.682 909,822 1.6477 -4.71%
2011-05-09 0 1.700 1.610 1.800 1.450 1.700 1,602,000 2,564,460 1.6008 1.682 1.593 1.781 1.434 1.682 1,619,483 1.5835 18.06%
2011-05-06 0 1.440 1.390 1.440 1.370 1.450 756,000 1,046,640 1.3844 1.424 1.375 1.424 1.355 1.434 764,250 1.3695 -3.36%
2011-05-05 0 1.490 1.440 1.520 1.390 1.490 32,000 47,460 1.4831 1.474 1.424 1.504 1.375 1.474 32,349 1.4671 0.00%
2011-05-04 0 1.490 1.410 1.670 - - 0 0 - 1.474 1.395 1.652 - - 0 - 0.00%
2011-05-03 0 1.490 1.360 1.530 - - 0 0 - 1.474 1.345 1.513 - - 0 - 0.00%
2011-04-29 0 1.490 1.430 1.600 - - 0 0 - 1.474 1.415 1.583 - - 0 - 0.00%
2011-04-28 0 1.490 1.400 1.490 1.310 1.490 84,000 121,060 1.4412 1.474 1.385 1.474 1.296 1.474 84,917 1.4256 4.93%
2011-04-27 0 1.420 1.420 1.610 1.400 1.450 4,762,000 6,672,540 1.4012 1.405 1.405 1.593 1.385 1.434 4,813,969 1.3861 -2.07%
2011-04-26 0 1.450 1.450 1.490 1.450 1.450 10,000 14,500 1.4500 1.434 1.434 1.474 1.434 1.434 10,109 1.4343 -3.33%
2011-04-21 0 1.500 1.450 1.550 1.500 1.550 62,000 94,300 1.5210 1.484 1.434 1.533 1.484 1.533 62,677 1.5045 0.00%
2011-04-20 0 1.500 1.500 1.630 1.430 1.630 232,000 354,560 1.5283 1.484 1.484 1.612 1.415 1.612 234,532 1.5118 4.90%
2011-04-19 0 1.430 1.430 1.500 1.370 1.450 334,000 475,440 1.4235 1.415 1.415 1.484 1.355 1.434 337,645 1.4081 -4.67%
2011-04-18 0 1.500 1.500 1.680 1.500 1.650 626,000 943,640 1.5074 1.484 1.484 1.662 1.484 1.632 632,832 1.4911 -1.96%
2011-04-15 0 1.530 1.530 1.590 1.510 1.700 346,000 576,540 1.6663 1.513 1.513 1.573 1.494 1.682 349,776 1.6483 3.38%
2011-04-14 0 1.480 1.470 1.590 1.480 1.480 18,000 26,640 1.4800 1.464 1.454 1.573 1.464 1.464 18,196 1.4640 -3.90%
2011-04-13 0 1.540 1.440 1.540 1.490 1.540 42,000 63,620 1.5148 1.523 1.424 1.523 1.474 1.523 42,458 1.4984 3.36%
2011-04-12 0 1.490 1.430 1.520 1.400 1.490 70,000 101,240 1.4463 1.474 1.415 1.504 1.385 1.474 70,764 1.4307 -1.32%
2011-04-11 0 1.510 1.510 1.580 1.440 1.640 738,000 1,133,880 1.5364 1.494 1.494 1.563 1.424 1.622 746,054 1.5198 -7.93%
2011-04-08 0 1.640 1.490 1.640 1.400 1.640 606,000 906,980 1.4967 1.622 1.474 1.622 1.385 1.622 612,613 1.4805 -3.53%
2011-04-07 0 1.700 1.660 1.700 1.680 1.700 218,000 378,200 1.7349 1.682 1.642 1.682 1.662 1.682 220,379 1.7161 3.03%
2011-04-06 0 1.650 1.580 1.650 1.600 1.700 120,000 193,380 1.6115 1.632 1.563 1.632 1.583 1.682 121,310 1.5941 3.12%
2011-04-04 0 1.600 1.570 1.700 1.550 2.000 614,000 1,098,780 1.7895 1.583 1.553 1.682 1.533 1.978 620,701 1.7702 6.67%
2011-04-01 0 1.500 1.500 1.580 1.300 2.000 1,220,000 1,842,980 1.5106 1.484 1.484 1.563 1.286 1.978 1,233,314 1.4943 7.14%
2011-03-31 0 1.400 1.360 1.400 1.360 1.600 436,000 632,600 1.4509 1.385 1.345 1.385 1.345 1.583 440,758 1.4353 -12.50%
2011-03-30 0 1.600 1.550 1.650 1.180 1.600 3,660,000 5,330,040 1.4563 1.583 1.533 1.632 1.167 1.583 3,699,943 1.4406 42.86%
2011-03-29 0 1.120 1.120 1.160 1.080 1.120 1,122,000 1,212,640 1.0808 1.108 1.108 1.147 1.068 1.108 1,134,245 1.0691 1.82%
2011-03-28 0 1.100 1.100 1.290 1.100 1.100 36,000 39,600 1.1000 1.088 1.088 1.276 1.088 1.088 36,393 1.0881 0.00%
2011-03-25 0 1.100 1.100 1.290 1.100 1.100 68,000 74,800 1.1000 1.088 1.088 1.276 1.088 1.088 68,742 1.0881 -0.90%
2011-03-24 0 1.110 1.110 1.220 - - 0 0 - 1.098 1.098 1.207 - - 0 - 0.00%
2011-03-23 0 1.110 1.110 1.150 1.090 1.200 756,000 835,840 1.1056 1.098 1.098 1.138 1.078 1.187 764,250 1.0937 0.00%
2011-03-22 0 1.110 1.080 1.290 - - 0 0 - 1.098 1.068 1.276 - - 0 - 0.00%
2011-03-21 0 1.110 1.060 1.250 - - 0 0 - 1.098 1.049 1.237 - - 0 - 0.00%
2011-03-18 0 1.110 1.100 1.290 - - 0 0 - 1.098 1.088 1.276 - - 0 - 0.00%
2011-03-17 0 1.110 1.110 1.200 1.100 1.100 2,000 2,200 1.1000 1.098 1.098 1.187 1.088 1.088 2,022 1.0881 -2.63%
2011-03-16 0 1.140 1.130 1.260 1.140 1.140 668,000 761,520 1.1400 1.128 1.118 1.246 1.128 1.128 675,290 1.1277 -8.06%
2011-03-15 0 1.240 1.180 1.240 1.200 1.240 28,000 33,920 1.2114 1.227 1.167 1.227 1.187 1.227 28,306 1.1984 4.20%
2011-03-14 0 1.190 1.190 1.250 1.190 1.190 36,000 42,840 1.1900 1.177 1.177 1.237 1.177 1.177 36,393 1.1772 -1.65%
2011-03-11 0 1.210 1.200 1.290 - - 0 0 - 1.197 1.187 1.276 - - 0 - 0.00%
2011-03-10 0 1.210 1.210 1.290 1.190 1.190 14,000 16,660 1.1900 1.197 1.197 1.276 1.177 1.177 14,153 1.1772 -3.20%
2011-03-09 0 1.250 1.200 1.280 1.250 1.300 692,000 885,960 1.2803 1.237 1.187 1.266 1.237 1.286 699,552 1.2665 5.93%
2011-03-08 0 1.180 1.100 1.270 1.100 1.180 58,000 64,600 1.1138 1.167 1.088 1.256 1.088 1.167 58,633 1.1018 12.38%
2011-03-07 0 1.050 1.040 1.150 - - 0 0 - 1.039 1.029 1.138 - - 0 - 0.00%
2011-03-04 0 1.050 1.050 1.180 1.050 1.050 88,000 92,400 1.0500 1.039 1.039 1.167 1.039 1.039 88,960 1.0387 -4.55%
2011-03-03 0 1.100 1.050 1.180 - - 0 0 - 1.088 1.039 1.167 - - 0 - 0.00%
2011-03-02 0 1.100 1.060 1.180 - - 900 918 1.0200 1.088 1.049 1.167 - - 910 1.0090 0.00%
2011-03-01 0 1.100 1.060 1.180 1.100 1.110 200,000 220,020 1.1001 1.088 1.049 1.167 1.088 1.098 202,183 1.0882 0.00%
2011-02-28 0 1.100 1.100 1.200 1.100 1.100 6,000 6,600 1.1000 1.088 1.088 1.187 1.088 1.088 6,065 1.0881 -4.35%
2011-02-25 0 1.150 1.150 1.210 1.000 1.150 14,000 14,900 1.0643 1.138 1.138 1.197 0.989 1.138 14,153 1.0528 -5.74%
2011-02-24 0 1.220 1.100 1.230 1.120 1.220 22,000 24,840 1.1291 1.207 1.088 1.217 1.108 1.207 22,240 1.1169 6.09%
2011-02-23 0 1.150 1.150 1.240 - - 0 0 - 1.138 1.138 1.227 - - 0 - 0.00%
2011-02-22 0 1.150 1.150 1.240 - - 0 0 - 1.138 1.138 1.227 - - 0 - 0.00%
2011-02-21 0 1.150 1.060 1.150 1.150 1.200 142,000 166,400 1.1718 1.138 1.049 1.138 1.138 1.187 143,550 1.1592 -6.50%
2011-02-18 0 1.230 1.200 1.290 - - 0 0 - 1.217 1.187 1.276 - - 0 - 0.00%
2011-02-17 0 1.230 1.200 1.220 1.240 1.250 110,000 137,400 1.2491 1.217 1.187 1.207 1.227 1.237 111,200 1.2356 2.50%
2011-02-16 0 1.200 1.200 1.340 - - 0 0 - 1.187 1.187 1.326 - - 0 - 0.00%
2011-02-15 0 1.200 1.200 1.240 1.200 1.250 180,000 221,120 1.2284 1.187 1.187 1.227 1.187 1.237 181,964 1.2152 -6.98%
2011-02-14 0 1.290 1.250 1.310 1.200 1.290 198,000 243,960 1.2321 1.276 1.237 1.296 1.187 1.276 200,161 1.2188 12.17%
2011-02-11 0 1.150 1.150 1.200 1.150 1.200 30,000 35,400 1.1800 1.138 1.138 1.187 1.138 1.187 30,327 1.1673 -4.17%
2011-02-10 0 1.200 1.000 1.200 1.200 1.200 42,000 50,400 1.2000 1.187 0.989 1.187 1.187 1.187 42,458 1.1870 -6.25%
2011-02-09 0 1.280 1.200 1.280 - - 0 0 - 1.266 1.187 1.266 - - 0 - 0.00%
2011-02-08 0 1.280 1.200 1.290 - - 0 0 - 1.266 1.187 1.276 - - 0 - 0.00%
2011-02-07 0 1.280 1.200 1.340 - - 0 0 - 1.266 1.187 1.326 - - 0 - 0.00%
2011-02-02 0 1.280 1.200 1.310 - - 0 0 - 1.266 1.187 1.296 - - 0 - 0.00%
2011-02-01 0 1.280 1.230 1.280 - - 0 0 - 1.266 1.217 1.266 - - 0 - -0.78%
2011-01-31 0 1.290 1.250 1.300 1.250 1.290 112,000 144,000 1.2857 1.276 1.237 1.286 1.237 1.276 113,222 1.2718 3.20%
2011-01-28 0 1.250 1.230 1.310 - - 10,000 12,500 1.2500 1.237 1.217 1.296 - - 10,109 1.2365 0.00%
2011-01-27 0 1.250 1.250 1.310 1.250 1.250 126,000 158,500 1.2579 1.237 1.237 1.296 1.237 1.237 127,375 1.2444 -2.34%
2011-01-26 0 1.280 1.240 1.320 1.220 1.310 161,000 205,500 1.2764 1.266 1.227 1.306 1.207 1.296 162,757 1.2626 -1.54%
2011-01-25 0 1.300 1.220 1.300 - - 0 0 - 1.286 1.207 1.286 - - 0 - -0.76%
2011-01-24 0 1.310 1.250 1.320 1.200 1.310 212,000 262,000 1.2358 1.296 1.237 1.306 1.187 1.296 214,314 1.2225 -0.76%
2011-01-21 0 1.320 1.280 1.320 1.320 1.320 21,000 27,600 1.3143 1.306 1.266 1.306 1.306 1.306 21,229 1.3001 -0.75%
2011-01-20 0 1.330 1.280 1.330 1.240 1.330 178,000 228,460 1.2835 1.316 1.266 1.316 1.227 1.316 179,943 1.2696 -0.75%
2011-01-19 0 1.340 1.260 1.340 1.340 1.340 47,000 62,850 1.3372 1.326 1.246 1.326 1.326 1.326 47,513 1.3228 0.00%
2011-01-18 0 1.340 1.270 1.340 1.270 1.340 438,000 586,280 1.3385 1.326 1.256 1.326 1.256 1.326 442,780 1.3241 0.00%
2011-01-17 0 1.340 1.290 1.350 1.270 1.370 816,000 1,089,340 1.3350 1.326 1.276 1.335 1.256 1.355 824,905 1.3206 7.20%
2011-01-14 0 1.250 1.250 1.300 1.060 1.320 1,214,000 1,515,580 1.2484 1.237 1.237 1.286 1.049 1.306 1,227,249 1.2349 5.93%
2011-01-13 0 1.180 1.180 1.240 1.180 1.200 142,000 168,760 1.1885 1.167 1.167 1.227 1.167 1.187 143,550 1.1756 -7.81%
2011-01-12 0 1.280 1.210 1.290 1.200 1.280 232,000 286,940 1.2368 1.266 1.197 1.276 1.187 1.266 234,532 1.2235 3.23%
2011-01-11 0 1.240 1.190 1.240 1.160 1.240 46,000 54,960 1.1948 1.227 1.177 1.227 1.147 1.227 46,502 1.1819 6.90%
2011-01-10 0 1.160 1.160 1.220 1.140 1.200 220,000 261,500 1.1886 1.147 1.147 1.207 1.128 1.187 222,401 1.1758 1.75%
2011-01-07 0 1.140 1.120 1.160 1.020 1.200 295,968 341,384 1.1534 1.128 1.108 1.147 1.009 1.187 299,198 1.1410 3.64%
2011-01-06 0 1.100 1.100 1.150 0.990 1.100 160,000 172,560 1.0785 1.088 1.088 1.138 0.979 1.088 161,746 1.0669 0.00%
2011-01-05 0 1.100 1.080 1.130 1.010 1.100 32,000 34,760 1.0863 1.088 1.068 1.118 0.999 1.088 32,349 1.0745 -0.90%
2011-01-04 0 1.110 1.110 1.190 1.000 1.300 348,000 403,540 1.1596 1.098 1.098 1.177 0.989 1.286 351,798 1.1471 5.71%
2011-01-03 0 1.050 1.050 1.080 0.970 1.050 40,000 40,400 1.0100 1.039 1.039 1.068 0.960 1.039 40,437 0.9991 3.96%
2010-12-31 0 1.010 1.010 1.030 1.000 1.050 226,000 230,940 1.0219 0.999 0.999 1.019 0.989 1.039 228,466 1.0108 -4.72%
2010-12-30 0 1.060 1.020 1.050 1.050 1.150 340,000 365,660 1.0755 1.049 1.009 1.039 1.039 1.138 343,711 1.0639 7.07%
2010-12-29 0 0.990 0.990 1.020 0.990 1.010 562,000 561,320 0.9988 0.979 0.979 1.009 0.979 0.999 568,133 0.9880 -2.94%
2010-12-28 0 1.020 1.000 1.020 0.990 1.020 590,000 592,400 1.0041 1.009 0.989 1.009 0.979 1.009 596,439 0.9932 5.15%
2010-12-24 0 0.970 0.970 0.990 0.970 0.980 618,000 604,460 0.9781 0.960 0.960 0.979 0.960 0.969 624,744 0.9675 0.00%
2010-12-23 0 0.970 0.970 0.990 0.950 1.010 1,460,685 1,416,964 0.9701 0.960 0.960 0.979 0.940 0.999 1,476,626 0.9596 -3.00%
2010-12-22 0 1.000 0.990 1.030 0.960 1.060 2,420,259 2,453,553 1.0138 0.989 0.979 1.019 0.950 1.049 2,446,672 1.0028 0.00%
2010-12-21 0 1.000 1.010 1.060 0.910 1.060 5,266,000 5,288,300 1.0042 0.989 0.999 1.049 0.900 1.049 5,323,469 0.9934 0.00%
2010-12-20 0 1.000 1.000 1.040 0.900 1.000 414,000 398,440 0.9624 0.989 0.989 1.029 0.890 0.989 418,518 0.9520 6.38%
2010-12-17 0 0.940 0.910 0.940 0.850 0.940 166,000 151,080 0.9101 0.930 0.900 0.930 0.841 0.930 167,812 0.9003 10.59%
2010-12-16 0 0.850 0.850 0.870 0.850 0.870 368,000 315,620 0.8577 0.841 0.841 0.861 0.841 0.861 372,016 0.8484 2.41%
2010-12-15 0 0.830 0.830 0.900 0.830 0.860 64,000 54,560 0.8525 0.821 0.821 0.890 0.821 0.851 64,698 0.8433 -2.35%
2010-12-14 0 0.850 0.850 0.870 0.790 0.860 186,000 155,780 0.8375 0.841 0.841 0.861 0.781 0.851 188,030 0.8285 0.00%
2010-12-13 0 0.850 0.850 0.890 0.770 0.880 1,306,000 1,115,160 0.8539 0.841 0.841 0.880 0.762 0.870 1,320,253 0.8447 4.94%
2010-12-10 0 0.810 0.810 0.840 0.800 0.870 402,000 324,900 0.8082 0.801 0.801 0.831 0.791 0.861 406,387 0.7995 -10.00%
2010-12-09 0 0.900 0.870 0.930 0.750 0.900 2,262,000 1,838,440 0.8127 0.890 0.861 0.920 0.742 0.890 2,286,686 0.8040 0.00%
2010-12-08 0 0.900 0.860 0.900 0.750 0.900 1,264,000 1,083,400 0.8571 0.890 0.851 0.890 0.742 0.890 1,277,794 0.8479 26.76%
2010-12-07 0 0.710 0.710 0.750 0.710 0.750 102,000 73,780 0.7233 0.702 0.702 0.742 0.702 0.742 103,113 0.7155 -6.58%
2010-12-06 0 0.760 0.760 0.780 - - 0 0 - 0.752 0.752 0.772 - - 0 - 0.00%
2010-12-03 0 0.760 0.750 0.770 0.760 0.790 140,000 108,800 0.7771 0.752 0.742 0.762 0.752 0.781 141,528 0.7688 1.33%
2010-12-02 0 0.750 0.750 0.780 0.750 0.750 260,000 195,000 0.7500 0.742 0.742 0.772 0.742 0.742 262,837 0.7419 0.00%
2010-12-01 0 0.750 0.740 0.750 0.750 0.760 268,000 201,280 0.7510 0.742 0.732 0.742 0.742 0.752 270,925 0.7429 -5.06%
2010-11-30 0 0.790 0.770 0.790 0.790 0.810 350,000 277,380 0.7925 0.781 0.762 0.781 0.781 0.801 353,820 0.7840 -1.25%
2010-11-29 0 0.800 0.770 0.800 0.810 0.810 52,000 42,120 0.8100 0.791 0.762 0.791 0.801 0.801 52,567 0.8013 0.00%
2010-11-26 0 0.800 0.760 0.810 - - 0 0 - 0.791 0.752 0.801 - - 0 - 0.00%
2010-11-25 0 0.800 0.770 0.810 0.750 0.800 612,000 476,840 0.7792 0.791 0.762 0.801 0.742 0.791 618,679 0.7707 1.27%
2010-11-24 0 0.790 0.790 0.800 - - 0 0 - 0.781 0.781 0.791 - - 0 - 0.00%
2010-11-23 0 0.790 0.790 0.800 0.750 0.810 798,000 630,900 0.7906 0.781 0.781 0.791 0.742 0.801 806,709 0.7821 -1.25%
2010-11-22 0 0.800 0.790 0.810 0.800 0.800 140,000 112,000 0.8000 0.791 0.781 0.801 0.791 0.791 141,528 0.7914 0.00%
2010-11-19 0 0.800 0.790 0.810 0.790 0.810 260,000 207,840 0.7994 0.791 0.781 0.801 0.781 0.801 262,837 0.7908 1.27%
2010-11-18 0 0.790 0.790 0.830 0.790 0.790 8,000 6,320 0.7900 0.781 0.781 0.821 0.781 0.781 8,087 0.7815 0.00%
2010-11-17 0 0.790 0.790 0.830 0.790 0.790 100,000 79,000 0.7900 0.781 0.781 0.821 0.781 0.781 101,091 0.7815 0.00%
2010-11-16 0 0.790 0.780 0.830 0.790 0.840 178,000 148,180 0.8325 0.781 0.772 0.821 0.781 0.831 179,943 0.8235 0.00%
2010-11-15 0 0.790 0.790 0.810 - - 0 0 - 0.781 0.781 0.801 - - 0 - 2.60%
2010-11-12 0 0.770 0.770 0.820 0.770 0.780 14,000 10,840 0.7743 0.762 0.762 0.811 0.762 0.772 14,153 0.7659 -4.94%
2010-11-11 0 0.810 0.810 0.830 0.760 0.840 596,000 471,060 0.7904 0.801 0.801 0.821 0.752 0.831 602,504 0.7818 3.85%
2010-11-10 0 0.780 0.780 0.830 0.780 0.830 130,000 107,520 0.8271 0.772 0.772 0.821 0.772 0.821 131,419 0.8181 -2.50%
2010-11-09 0 0.800 0.800 0.830 0.780 0.850 1,170,000 988,620 0.8450 0.791 0.791 0.821 0.772 0.841 1,182,769 0.8359 0.00%
2010-11-08 0 0.800 0.780 0.810 0.700 0.860 1,494,000 1,178,200 0.7886 0.791 0.772 0.801 0.692 0.851 1,510,304 0.7801 -5.88%
2010-11-05 0 0.850 0.850 0.870 0.830 0.850 138,000 116,600 0.8449 0.841 0.841 0.861 0.821 0.841 139,506 0.8358 3.66%
2010-11-04 0 0.820 0.820 0.840 0.810 0.860 384,192 320,910 0.8353 0.811 0.811 0.831 0.801 0.851 388,385 0.8263 -1.20%
2010-11-03 0 0.830 0.830 0.850 0.810 0.860 80,000 66,240 0.8280 0.821 0.821 0.841 0.801 0.851 80,873 0.8191 -3.49%
2010-11-02 0 0.860 0.810 0.890 0.770 0.860 750,000 607,100 0.8095 0.851 0.801 0.880 0.762 0.851 758,185 0.8007 7.50%
2010-11-01 0 0.800 0.800 0.850 0.800 0.840 566,000 461,880 0.8160 0.791 0.791 0.841 0.791 0.831 572,177 0.8072 -1.23%
2010-10-29 0 0.810 0.780 0.810 0.810 0.810 12,000 9,720 0.8100 0.801 0.772 0.801 0.801 0.801 12,131 0.8013 0.00%
2010-10-28 0 0.810 0.810 0.880 0.750 0.830 656,000 518,280 0.7901 0.801 0.801 0.870 0.742 0.821 663,159 0.7815 1.25%
2010-10-27 0 0.800 0.770 0.820 - - 0 0 - 0.791 0.762 0.811 - - 0 - 0.00%
2010-10-26 0 0.800 0.780 0.810 0.750 0.800 908,000 717,120 0.7898 0.791 0.772 0.801 0.742 0.791 917,909 0.7813 3.90%
2010-10-25 0 0.770 0.770 0.790 0.700 0.770 784,000 591,580 0.7546 0.762 0.762 0.781 0.692 0.762 792,556 0.7464 0.00%
2010-10-22 0 0.770 0.740 0.770 - - 0 0 - 0.762 0.732 0.762 - - 0 - 0.00%
2010-10-21 0 0.770 0.750 0.770 0.760 0.770 132,000 101,620 0.7698 0.762 0.742 0.762 0.752 0.762 133,441 0.7615 2.67%
2010-10-20 0 0.750 0.750 0.780 0.740 0.780 148,000 114,040 0.7705 0.742 0.742 0.772 0.732 0.772 149,615 0.7622 -7.41%
2010-10-19 0 0.810 0.800 0.810 0.720 0.810 630,000 494,620 0.7851 0.801 0.791 0.801 0.712 0.801 636,875 0.7766 10.96%
2010-10-18 0 0.730 0.710 0.760 - - 0 0 - 0.722 0.702 0.752 - - 0 - 0.00%
2010-10-15 0 0.730 0.730 0.770 0.710 0.760 400,000 297,420 0.7436 0.722 0.722 0.762 0.702 0.752 404,365 0.7355 -3.95%
2010-10-14 0 0.760 0.760 0.830 0.710 0.800 832,000 635,960 0.7644 0.752 0.752 0.821 0.702 0.791 841,080 0.7561 1.33%
2010-10-13 0 0.750 0.750 0.770 0.740 0.780 172,000 130,880 0.7609 0.742 0.742 0.762 0.732 0.772 173,877 0.7527 0.00%
2010-10-12 0 0.750 0.750 0.770 0.720 0.750 202,000 151,440 0.7497 0.742 0.742 0.762 0.712 0.742 204,204 0.7416 0.00%
2010-10-11 0 0.750 0.750 0.760 0.750 0.750 254,000 190,500 0.7500 0.742 0.742 0.752 0.742 0.742 256,772 0.7419 2.74%
2010-10-08 0 0.730 0.720 0.730 0.730 0.760 342,000 254,720 0.7448 0.722 0.712 0.722 0.722 0.752 345,732 0.7368 4.29%
2010-10-07 0 0.700 0.680 0.740 - - 0 0 - 0.692 0.673 0.732 - - 0 - 0.00%
2010-10-06 0 0.700 0.700 0.730 0.700 0.730 158,000 111,960 0.7086 0.692 0.692 0.722 0.692 0.722 159,724 0.7010 -1.41%
2010-10-05 0 0.710 0.710 0.740 0.700 0.750 510,000 358,760 0.7035 0.702 0.702 0.732 0.692 0.742 515,566 0.6959 -8.97%
2010-10-04 0 0.780 0.750 0.810 - - 0 0 - 0.772 0.742 0.801 - - 0 - 0.00%
2010-09-30 0 0.780 0.760 0.800 0.780 0.780 12,000 9,560 0.7967 0.772 0.752 0.791 0.772 0.772 12,131 0.7881 -2.50%
2010-09-29 0 0.800 0.750 0.800 - - 0 0 - 0.791 0.742 0.791 - - 0 - 0.00%
2010-09-28 0 0.800 0.770 0.800 - - 0 0 - 0.791 0.762 0.791 - - 0 - 0.00%
2010-09-27 0 0.800 0.800 0.810 0.800 0.800 22,000 17,600 0.8000 0.791 0.791 0.801 0.791 0.791 22,240 0.7914 0.00%
2010-09-24 0 0.800 0.760 0.800 0.750 0.800 52,000 39,600 0.7615 0.791 0.752 0.791 0.742 0.791 52,567 0.7533 0.00%
2010-09-22 0 0.800 0.750 0.820 - - 0 0 - 0.791 0.742 0.811 - - 0 - 0.00%
2010-09-21 0 0.800 0.760 0.800 0.750 0.800 20,000 15,520 0.7760 0.791 0.752 0.791 0.742 0.791 20,218 0.7676 0.00%
2010-09-20 0 0.800 0.780 0.830 - - 0 0 - 0.791 0.772 0.821 - - 0 - 0.00%
2010-09-17 0 0.800 0.800 0.820 - - 0 0 - 0.791 0.791 0.811 - - 0 - 0.00%
2010-09-16 0 0.800 0.770 0.820 0.750 0.800 620,000 473,600 0.7639 0.791 0.762 0.811 0.742 0.791 626,766 0.7556 -5.88%
2010-09-15 0 0.850 0.800 0.860 - - 0 0 - 0.841 0.791 0.851 - - 0 - 0.00%
2010-09-14 0 0.850 0.800 0.900 - - 0 0 - 0.841 0.791 0.890 - - 0 - 0.00%
2010-09-13 0 0.850 0.810 0.850 0.800 0.850 358,000 302,460 0.8449 0.841 0.801 0.841 0.791 0.841 361,907 0.8357 0.00%
2010-09-10 0 0.850 0.810 0.900 - - 300,000 255,000 0.8500 0.841 0.801 0.890 - - 303,274 0.8408 0.00%
2010-09-09 0 0.850 0.830 0.860 0.850 0.850 136,000 115,600 0.8500 0.841 0.821 0.851 0.841 0.841 137,484 0.8408 0.00%
2010-09-08 0 0.850 0.850 0.880 0.800 0.850 626,000 530,340 0.8472 0.841 0.841 0.870 0.791 0.841 632,832 0.8380 6.25%
2010-09-07 0 0.800 0.780 0.800 0.800 0.800 160,000 128,000 0.8000 0.791 0.772 0.791 0.791 0.791 161,746 0.7914 0.00%
2010-09-06 0 0.800 0.800 0.810 0.750 0.820 32,000 25,360 0.7925 0.791 0.791 0.801 0.742 0.811 32,349 0.7839 -2.44%
2010-09-03 0 0.820 0.800 0.820 0.760 0.820 8,000 6,300 0.7875 0.811 0.791 0.811 0.752 0.811 8,087 0.7790 -2.38%
2010-09-02 0 0.840 0.750 0.840 - - 0 0 - 0.831 0.742 0.831 - - 0 - 0.00%
2010-09-01 0 0.840 0.760 0.850 - - 0 0 - 0.831 0.752 0.841 - - 0 - 0.00%
2010-08-31 0 0.840 0.800 0.840 0.840 0.850 100,000 84,620 0.8462 0.831 0.791 0.831 0.831 0.841 101,091 0.8371 0.00%
2010-08-30 0 0.840 0.780 0.840 - - 0 0 - 0.831 0.772 0.831 - - 0 - -1.18%
2010-08-27 0 0.850 0.780 0.850 0.850 0.850 2,000 1,700 0.8500 0.841 0.772 0.841 0.841 0.841 2,022 0.8408 6.25%
2010-08-26 0 0.800 0.790 0.900 - - 0 0 - 0.791 0.781 0.890 - - 0 - 0.00%
2010-08-25 0 0.800 0.780 0.900 - - 0 0 - 0.791 0.772 0.890 - - 0 - 0.00%
2010-08-24 0 0.800 0.780 0.800 0.800 0.800 10,000 8,000 0.8000 0.791 0.772 0.791 0.791 0.791 10,109 0.7914 0.00%
2010-08-23 0 0.800 0.780 0.850 - - 0 0 - 0.791 0.772 0.841 - - 0 - 0.00%
2010-08-20 0 0.800 0.780 0.810 - - 0 0 - 0.791 0.772 0.801 - - 0 - 0.00%
2010-08-19 0 0.800 0.780 0.800 - - 0 0 - 0.791 0.772 0.791 - - 0 - 0.00%
2010-08-18 0 0.800 0.780 0.800 0.760 0.800 6,000 4,720 0.7867 0.791 0.772 0.791 0.752 0.791 6,065 0.7782 0.00%
2010-08-17 0 0.800 0.800 0.810 0.770 0.820 18,000 14,200 0.7889 0.791 0.791 0.801 0.762 0.811 18,196 0.7804 -2.44%
2010-08-16 0 0.820 0.800 0.820 0.750 0.820 856,000 672,020 0.7851 0.811 0.791 0.811 0.742 0.811 865,342 0.7766 2.50%
2010-08-13 0 0.800 0.800 0.820 0.800 0.800 384,000 307,200 0.8000 0.791 0.791 0.811 0.791 0.791 388,191 0.7914 -5.88%
2010-08-12 0 0.850 0.810 0.860 0.800 0.850 504,000 409,180 0.8119 0.841 0.801 0.851 0.791 0.841 509,500 0.8031 -3.41%
2010-08-11 0 0.880 0.820 0.880 - - 0 0 - 0.870 0.811 0.870 - - 0 - -2.22%
2010-08-10 0 0.900 0.810 0.900 - - 0 0 - 0.890 0.801 0.890 - - 0 - 0.00%
2010-08-09 0 0.900 0.900 0.920 0.900 0.900 110,000 99,000 0.9000 0.890 0.890 0.910 0.890 0.890 111,200 0.8903 -2.17%
2010-08-06 0 0.920 0.880 0.920 0.900 0.930 226,732 204,321 0.9012 0.910 0.870 0.910 0.890 0.920 229,206 0.8914 -3.16%
2010-08-05 0 0.950 0.870 0.990 0.900 0.990 192,000 176,380 0.9186 0.940 0.861 0.979 0.890 0.979 194,095 0.9087 2.15%
2010-08-04 0 0.930 0.910 0.930 0.950 0.950 82,000 77,900 0.9500 0.920 0.900 0.920 0.940 0.940 82,895 0.9397 -2.11%
2010-08-03 0 0.950 0.950 1.020 0.860 1.000 1,346,000 1,272,040 0.9451 0.940 0.940 1.009 0.851 0.989 1,360,689 0.9348 9.20%
2010-08-02 0 0.870 0.830 0.870 0.820 0.870 142,000 117,120 0.8248 0.861 0.821 0.861 0.811 0.861 143,550 0.8159 0.00%
2010-07-30 0 0.870 0.820 0.890 0.820 0.890 176,000 153,520 0.8723 0.861 0.811 0.880 0.811 0.880 177,921 0.8629 0.00%
2010-07-29 0 0.870 0.820 0.870 - - 0 0 - 0.861 0.811 0.861 - - 0 - -4.40%
2010-07-28 0 0.910 0.850 0.910 0.790 0.910 296,000 245,040 0.8278 0.900 0.841 0.900 0.781 0.900 299,230 0.8189 16.67%
2010-07-27 0 0.780 0.760 0.830 0.780 0.830 235,827 185,974 0.7886 0.772 0.752 0.821 0.772 0.821 238,401 0.7801 -9.30%
2010-07-26 0 0.860 0.820 0.890 0.800 0.860 264,000 219,880 0.8329 0.851 0.811 0.880 0.791 0.851 266,881 0.8239 1.18%
2010-07-23 0 0.850 0.800 0.850 0.780 0.910 644,000 532,800 0.8273 0.841 0.791 0.841 0.772 0.900 651,028 0.8184 -7.61%
2010-07-22 0 0.920 0.840 0.920 0.780 0.920 242,000 202,580 0.8371 0.910 0.831 0.910 0.772 0.910 244,641 0.8281 6.98%
2010-07-21 0 0.860 0.790 0.860 0.800 0.870 318,000 266,680 0.8386 0.851 0.781 0.851 0.791 0.861 321,470 0.8296 2.38%
2010-07-20 0 0.840 0.840 0.860 0.840 0.840 26,000 21,840 0.8400 0.831 0.831 0.851 0.831 0.831 26,284 0.8309 0.00%
2010-07-19 0 0.840 0.800 0.850 0.780 0.840 72,000 56,400 0.7833 0.831 0.791 0.841 0.772 0.831 72,786 0.7749 -6.67%
2010-07-16 0 0.900 0.750 0.940 0.750 0.900 136,000 119,400 0.8779 0.890 0.742 0.930 0.742 0.890 137,484 0.8685 12.50%
2010-07-15 0 0.800 0.730 0.940 - - 0 0 - 0.791 0.722 0.930 - - 0 - 0.00%
2010-07-14 0 0.800 0.750 0.950 - - 0 0 - 0.791 0.742 0.940 - - 0 - 0.00%
2010-07-13 0 0.800 0.750 0.820 - - 0 0 - 0.791 0.742 0.811 - - 0 - 0.00%
2010-07-12 0 0.800 0.800 0.900 0.800 0.800 20,000 16,000 0.8000 0.791 0.791 0.890 0.791 0.791 20,218 0.7914 0.00%
2010-07-09 0 0.800 0.800 0.940 - - 0 0 - 0.791 0.791 0.930 - - 0 - 0.00%
2010-07-08 0 0.800 0.800 0.950 - - 0 0 - 0.791 0.791 0.940 - - 0 - 0.00%
2010-07-07 0 0.800 0.750 0.940 - - 0 0 - 0.791 0.742 0.930 - - 0 - 0.00%
2010-07-06 0 0.800 0.740 0.900 - - 0 0 - 0.791 0.732 0.890 - - 0 - 0.00%
2010-07-05 0 0.800 0.750 0.940 - - 0 0 - 0.791 0.742 0.930 - - 0 - 0.00%
2010-07-02 0 0.800 0.800 0.890 0.730 0.740 34,000 24,840 0.7306 0.791 0.791 0.880 0.722 0.732 34,371 0.7227 -5.88%
2010-06-30 0 0.850 0.800 0.850 - - 0 0 - 0.841 0.791 0.841 - - 0 - 0.00%
2010-06-29 0 0.850 0.760 0.850 - - 0 0 - 0.841 0.752 0.841 - - 0 - 0.00%
2010-06-28 0 0.850 0.820 0.850 - - 0 0 - 0.841 0.811 0.841 - - 0 - -5.56%
2010-06-25 0 0.900 0.750 0.940 - - 0 0 - 0.890 0.742 0.930 - - 0 - 0.00%
2010-06-24 0 0.900 0.770 0.940 - - 0 0 - 0.890 0.762 0.930 - - 0 - 0.00%
2010-06-23 0 0.900 0.730 0.990 - - 0 0 - 0.890 0.722 0.979 - - 0 - 0.00%
2010-06-22 0 0.900 0.830 0.900 - - 18,000 14,940 0.8300 0.890 0.821 0.890 - - 18,196 0.8210 0.00%
2010-06-21 0 0.900 0.850 0.950 - - 0 0 - 0.890 0.841 0.940 - - 0 - 0.00%
2010-06-18 0 0.900 0.840 0.910 0.900 0.900 6,000 5,400 0.9000 0.890 0.831 0.900 0.890 0.890 6,065 0.8903 0.00%
2010-06-17 0 0.900 0.860 0.900 0.850 0.940 506,000 453,280 0.8958 0.890 0.851 0.890 0.841 0.930 511,522 0.8861 -9.09%
2010-06-15 0 0.990 0.900 0.990 0.860 1.000 242,000 234,080 0.9673 0.979 0.890 0.979 0.851 0.989 244,641 0.9568 15.12%
2010-06-14 0 0.860 0.780 0.910 0.860 0.860 4,000 3,440 0.8600 0.851 0.772 0.900 0.851 0.851 4,044 0.8507 0.00%
2010-06-11 0 0.860 0.770 0.860 0.760 0.860 500,000 400,620 0.8012 0.851 0.762 0.851 0.752 0.851 505,457 0.7926 17.81%
2010-06-10 0 0.730 0.730 0.740 0.720 0.730 388,000 282,440 0.7279 0.722 0.722 0.732 0.712 0.722 392,234 0.7201 2.82%
2010-06-09 0 0.710 0.710 0.730 0.710 0.730 344,000 247,000 0.7180 0.702 0.702 0.722 0.702 0.722 347,754 0.7103 -4.05%
2010-06-08 0 0.740 0.720 0.750 0.720 0.760 510,000 374,540 0.7344 0.732 0.712 0.742 0.712 0.752 515,566 0.7265 2.78%
2010-06-07 0 0.720 0.730 0.740 0.700 0.740 388,000 278,380 0.7175 0.712 0.722 0.732 0.692 0.732 392,234 0.7097 -1.37%
2010-06-04 0 0.730 0.730 0.770 0.710 0.750 100,000 74,200 0.7420 0.722 0.722 0.762 0.702 0.742 101,091 0.7340 1.39%
2010-06-03 0 0.720 0.720 0.780 0.710 0.780 222,000 164,200 0.7396 0.712 0.712 0.772 0.702 0.772 224,423 0.7317 1.41%
2010-06-02 0 0.710 0.710 0.740 0.680 0.700 80,000 54,440 0.6805 0.702 0.702 0.732 0.673 0.692 80,873 0.6732 -2.74%
2010-06-01 0 0.730 0.680 0.730 0.680 0.750 70,000 50,020 0.7146 0.722 0.673 0.722 0.673 0.742 70,764 0.7069 8.96%
2010-05-31 0 0.670 0.670 0.700 0.670 0.700 306,000 205,600 0.6719 0.663 0.663 0.692 0.663 0.692 309,339 0.6646 -4.29%
2010-05-28 0 0.700 0.680 0.700 0.670 0.700 412,000 280,400 0.6806 0.692 0.673 0.692 0.663 0.692 416,496 0.6732 6.06%
2010-05-27 0 0.660 0.660 0.690 0.650 0.700 1,222,000 812,700 0.6651 0.653 0.653 0.683 0.643 0.692 1,235,336 0.6579 -1.49%
2010-05-26 0 0.670 0.670 0.680 0.650 0.700 1,544,000 1,028,340 0.6660 0.663 0.663 0.673 0.643 0.692 1,560,850 0.6588 1.52%
2010-05-25 0 0.660 0.650 0.700 0.650 0.660 1,352,000 883,860 0.6537 0.653 0.643 0.692 0.643 0.653 1,366,755 0.6467 -2.94%
2010-05-24 0 0.680 0.680 0.700 0.650 0.700 2,454,000 1,657,060 0.6752 0.673 0.673 0.692 0.643 0.692 2,480,781 0.6680 -5.56%
2010-05-20 0 0.720 0.700 0.790 0.700 0.790 1,294,000 938,260 0.7251 0.712 0.692 0.781 0.692 0.781 1,308,122 0.7173 -4.00%
2010-05-19 0 0.750 0.750 0.790 0.750 0.800 640,000 492,640 0.7698 0.742 0.742 0.781 0.742 0.791 646,985 0.7614 -6.25%
2010-05-18 0 0.800 0.800 0.820 0.800 0.820 968,000 781,920 0.8078 0.791 0.791 0.811 0.791 0.811 978,564 0.7990 -2.44%
2010-05-17 0 0.820 0.810 0.850 0.820 0.890 760,000 662,700 0.8720 0.811 0.801 0.841 0.811 0.880 768,294 0.8626 -7.87%
2010-05-14 0 0.890 0.890 0.920 - - 0 0 - 0.880 0.880 0.910 - - 0 - 0.00%
2010-05-13 0 0.890 0.860 0.930 0.890 0.890 700,000 624,000 0.8914 0.880 0.851 0.920 0.880 0.880 707,639 0.8818 -4.30%
2010-05-12 0 0.930 0.900 0.930 0.890 0.930 174,000 156,820 0.9013 0.920 0.890 0.920 0.880 0.920 175,899 0.8915 3.33%
2010-05-11 0 0.900 0.900 0.940 0.900 0.900 100,000 90,000 0.9000 0.890 0.890 0.930 0.890 0.890 101,091 0.8903 -4.26%
2010-05-10 0 0.940 0.930 0.940 0.910 0.940 1,616,000 1,507,100 0.9326 0.930 0.920 0.930 0.900 0.930 1,633,636 0.9225 6.82%
2010-05-07 0 0.880 0.880 0.910 0.880 0.880 188,000 168,960 0.8987 0.870 0.870 0.900 0.870 0.870 190,052 0.8890 -2.22%
2010-05-06 0 0.900 0.900 0.920 0.900 0.930 548,000 499,500 0.9115 0.890 0.890 0.910 0.890 0.920 553,980 0.9017 0.00%
2010-05-05 0 0.900 0.890 0.940 0.900 0.940 750,000 694,700 0.9263 0.890 0.880 0.930 0.890 0.930 758,185 0.9163 1.12%
2010-05-04 0 0.890 0.890 0.900 0.880 0.940 2,838,000 2,552,300 0.8993 0.880 0.880 0.890 0.870 0.930 2,868,972 0.8896 1.14%
2010-05-03 0 0.880 0.880 0.900 0.870 0.900 204,000 178,840 0.8767 0.870 0.870 0.890 0.861 0.890 206,226 0.8672 -2.22%
2010-04-30 0 0.900 0.860 0.970 0.900 0.940 304,000 278,400 0.9158 0.890 0.851 0.960 0.890 0.930 307,318 0.9059 -4.26%
2010-04-29 0 0.940 0.910 1.050 - - 0 0 - 0.930 0.900 1.039 - - 0 - 0.00%
2010-04-28 0 0.940 0.920 0.960 0.930 0.940 128,000 119,640 0.9347 0.930 0.910 0.950 0.920 0.930 129,397 0.9246 0.00%
2010-04-27 0 0.940 0.930 1.000 0.940 0.940 86,000 80,840 0.9400 0.930 0.920 0.989 0.930 0.930 86,939 0.9299 0.00%
2010-04-26 0 0.940 0.940 0.990 0.930 0.940 122,000 114,080 0.9351 0.930 0.930 0.979 0.920 0.930 123,331 0.9250 1.08%
2010-04-23 0 0.930 0.930 0.950 0.930 0.930 50,000 46,500 0.9300 0.920 0.920 0.940 0.920 0.920 50,546 0.9200 -2.11%
2010-04-22 0 0.950 0.930 1.090 - - 0 0 - 0.940 0.920 1.078 - - 0 - 0.00%
2010-04-21 0 0.950 0.940 1.010 - - 0 0 - 0.940 0.930 0.999 - - 0 - 0.00%
2010-04-20 0 0.950 0.950 0.980 0.950 0.950 226,000 214,700 0.9500 0.940 0.940 0.969 0.940 0.940 228,466 0.9397 3.26%
2010-04-19 0 0.920 0.910 0.940 0.900 0.920 290,000 263,940 0.9101 0.910 0.900 0.930 0.890 0.910 293,165 0.9003 0.00%
2010-04-16 0 0.920 0.920 0.970 0.920 1.100 1,055,000 1,104,460 1.0469 0.910 0.910 0.960 0.910 1.088 1,066,514 1.0356 -14.02%
2010-04-15 0 1.070 1.070 1.100 0.920 1.120 2,386,000 2,401,440 1.0065 1.058 1.058 1.088 0.910 1.108 2,412,039 0.9956 16.30%
2010-04-14 0 0.920 0.890 0.920 0.900 0.920 1,596,000 1,441,020 0.9029 0.910 0.880 0.910 0.890 0.910 1,613,418 0.8931 2.22%
2010-04-13 0 0.900 0.880 0.900 0.870 0.920 1,010,000 913,940 0.9049 0.890 0.870 0.890 0.861 0.910 1,021,022 0.8951 2.27%
2010-04-12 0 0.880 0.860 0.880 0.830 0.900 1,346,746 1,177,572 0.8744 0.870 0.851 0.870 0.821 0.890 1,361,443 0.8649 6.02%
2010-04-09 0 0.830 0.810 0.850 0.800 0.850 1,464,000 1,226,360 0.8377 0.821 0.801 0.841 0.791 0.841 1,479,977 0.8286 0.00%
2010-04-08 0 0.830 0.800 0.850 0.770 0.830 161,000 129,510 0.8044 0.821 0.791 0.841 0.762 0.821 162,757 0.7957 1.22%
2010-04-07 0 0.820 0.770 0.850 0.820 0.820 498,000 408,360 0.8200 0.811 0.762 0.841 0.811 0.811 503,435 0.8111 0.00%
2010-04-01 0 0.820 0.820 0.850 0.810 0.820 358,000 293,420 0.8196 0.811 0.811 0.841 0.801 0.811 361,907 0.8108 1.23%
2010-03-31 0 0.810 0.810 0.850 0.800 0.850 726,000 598,800 0.8248 0.801 0.801 0.841 0.791 0.841 733,923 0.8159 1.25%
2010-03-30 0 0.800 0.780 0.850 0.800 0.800 486,000 388,800 0.8000 0.791 0.772 0.841 0.791 0.791 491,304 0.7914 -2.44%
2010-03-29 0 0.820 0.820 0.850 0.780 0.820 1,426,000 1,155,860 0.8106 0.811 0.811 0.841 0.772 0.811 1,441,562 0.8018 2.50%
2010-03-26 0 0.800 0.790 0.800 0.780 0.860 2,502,000 2,038,200 0.8146 0.791 0.781 0.791 0.772 0.851 2,529,305 0.8058 -13.04%
2010-03-25 0 0.920 0.860 0.920 0.660 0.940 3,110,000 2,708,980 0.8711 0.910 0.851 0.910 0.653 0.930 3,143,940 0.8617 1.10%
2010-03-24 0 0.910 0.790 0.910 - - 0 0 - 0.900 0.781 0.900 - - 0 - -1.09%
2010-03-23 0 0.920 0.810 0.920 0.900 0.920 216,000 194,660 0.9012 0.910 0.801 0.910 0.890 0.910 218,357 0.8915 2.22%
2010-03-22 0 0.900 0.890 0.930 0.890 0.950 834,000 764,980 0.9172 0.890 0.880 0.920 0.880 0.940 843,102 0.9073 -3.23%
2010-03-19 0 0.930 0.910 0.940 0.830 0.930 2,226,000 1,984,120 0.8913 0.920 0.900 0.930 0.821 0.920 2,250,293 0.8817 12.05%
2010-03-18 0 0.830 0.770 0.830 0.760 0.830 1,978,000 1,593,060 0.8054 0.821 0.762 0.821 0.752 0.821 1,999,586 0.7967 10.67%
2010-03-17 0 0.750 0.710 0.780 0.730 0.750 228,000 169,000 0.7412 0.742 0.702 0.772 0.722 0.742 230,488 0.7332 7.14%
2010-03-16 0 0.700 0.670 0.720 0.700 0.710 560,000 392,200 0.7004 0.692 0.663 0.712 0.692 0.702 566,111 0.6928 -4.11%
2010-03-15 0 0.730 0.730 0.740 0.720 0.790 174,000 128,580 0.7390 0.722 0.722 0.732 0.712 0.781 175,899 0.7310 -7.59%
2010-03-12 0 0.790 0.790 0.800 0.760 0.860 2,692,000 2,154,800 0.8004 0.781 0.781 0.791 0.752 0.851 2,721,379 0.7918 2.60%
2010-03-11 0 0.770 0.730 0.770 0.740 0.770 960,000 723,980 0.7541 0.762 0.722 0.762 0.732 0.762 970,477 0.7460 5.48%
2010-03-10 0 0.730 0.700 0.730 0.700 0.760 1,214,000 873,220 0.7193 0.722 0.692 0.722 0.692 0.752 1,227,249 0.7115 -1.35%
2010-03-09 0 0.740 0.700 0.740 0.700 0.760 1,236,000 893,460 0.7229 0.732 0.692 0.732 0.692 0.752 1,249,489 0.7151 5.71%
2010-03-08 0 0.700 0.670 0.700 0.600 0.700 1,188,000 784,920 0.6607 0.692 0.663 0.692 0.594 0.692 1,200,965 0.6536 6.06%
2010-03-05 0 0.660 0.610 0.660 0.600 0.660 808,000 517,340 0.6403 0.653 0.603 0.653 0.594 0.653 816,818 0.6334 17.86%
2010-03-04 0 0.560 0.560 0.590 0.540 0.600 488,000 278,620 0.5709 0.554 0.554 0.584 0.534 0.594 493,326 0.5648 1.82%
2010-03-03 0 0.550 0.550 0.560 - - 0 0 - 0.544 0.544 0.554 - - 0 - 3.77%
2010-03-02 0 0.530 0.510 0.550 0.530 0.530 470,000 249,100 0.5300 0.524 0.504 0.544 0.524 0.524 475,129 0.5243 0.00%
2010-03-01 0 0.530 0.530 0.550 0.510 0.550 380,000 205,300 0.5403 0.524 0.524 0.544 0.504 0.544 384,147 0.5344 3.92%
2010-02-26 0 0.510 0.500 0.530 0.510 0.540 760,000 397,320 0.5228 0.504 0.495 0.524 0.504 0.534 768,294 0.5171 2.00%
2010-02-25 0 0.500 0.500 0.510 0.500 0.520 198,000 101,160 0.5109 0.495 0.495 0.504 0.495 0.514 200,161 0.5054 -1.96%
2010-02-24 0 0.510 0.490 0.510 0.500 0.510 250,000 125,500 0.5020 0.504 0.485 0.504 0.495 0.504 252,728 0.4966 2.00%
2010-02-23 0 0.500 0.470 0.500 0.500 0.500 10,000 5,000 0.5000 0.495 0.465 0.495 0.495 0.495 10,109 0.4946 0.00%
2010-02-22 0 0.500 0.480 0.500 0.480 0.500 54,000 26,680 0.4941 0.495 0.475 0.495 0.475 0.495 54,589 0.4887 -5.66%
2010-02-19 0 0.530 0.470 0.530 - - 0 0 - 0.524 0.465 0.524 - - 0 - -1.85%
2010-02-18 0 0.540 0.540 0.550 0.500 0.500 218,000 109,000 0.5000 0.534 0.534 0.544 0.495 0.495 220,379 0.4946 8.00%
2010-02-17 0 0.500 0.500 0.510 0.480 0.530 402,000 201,000 0.5000 0.495 0.495 0.504 0.475 0.524 406,387 0.4946 6.38%
2010-02-12 0 0.470 0.460 0.470 0.435 0.480 308,000 139,010 0.4513 0.465 0.455 0.465 0.430 0.475 311,361 0.4465 8.05%
2010-02-11 0 0.435 0.430 0.460 0.435 0.470 140,000 63,250 0.4518 0.430 0.425 0.455 0.430 0.465 141,528 0.4469 -7.45%
2010-02-10 0 0.470 0.450 0.470 0.475 0.475 92,000 43,700 0.4750 0.465 0.445 0.465 0.470 0.470 93,004 0.4699 -1.05%
2010-02-09 0 0.475 0.445 0.475 0.475 0.475 100,000 47,500 0.4750 0.470 0.440 0.470 0.470 0.470 101,091 0.4699 -1.04%
2010-02-08 0 0.480 0.450 0.480 0.470 0.485 126,000 60,770 0.4823 0.475 0.445 0.475 0.465 0.480 127,375 0.4771 3.23%
2010-02-05 0 0.465 0.445 0.465 0.425 0.465 66,000 29,770 0.4511 0.460 0.440 0.460 0.420 0.460 66,720 0.4462 3.33%
2010-02-04 0 0.450 0.450 0.460 0.450 0.460 130,000 59,500 0.4577 0.445 0.445 0.455 0.445 0.455 131,419 0.4528 0.00%
2010-02-03 0 0.450 0.450 0.455 0.420 0.465 1,688,000 750,260 0.4445 0.445 0.445 0.450 0.415 0.460 1,706,422 0.4397 5.88%
2010-02-02 0 0.425 0.425 0.445 0.410 0.455 408,000 180,040 0.4413 0.420 0.420 0.440 0.406 0.450 412,453 0.4365 -1.16%
2010-02-01 0 0.430 0.430 0.445 0.420 0.510 3,154,000 1,391,790 0.4413 0.425 0.425 0.440 0.415 0.504 3,188,421 0.4365 -17.31%
2010-01-29 0 0.520 0.500 0.540 0.520 0.530 66,000 34,520 0.5230 0.514 0.495 0.534 0.514 0.524 66,720 0.5174 0.00%
2010-01-28 0 0.520 0.520 0.540 0.490 0.510 650,000 325,960 0.5015 0.514 0.514 0.534 0.485 0.504 657,094 0.4961 4.00%
2010-01-27 0 0.500 0.500 0.520 0.485 0.530 468,000 234,660 0.5014 0.495 0.495 0.514 0.480 0.524 473,107 0.4960 -5.66%
2010-01-26 0 0.530 0.530 0.550 0.500 0.570 1,110,000 600,780 0.5412 0.524 0.524 0.544 0.495 0.564 1,122,114 0.5354 6.00%
2010-01-25 0 0.500 0.500 0.520 0.480 0.550 1,842,000 955,160 0.5185 0.495 0.495 0.514 0.475 0.544 1,862,102 0.5129 -12.28%
2010-01-22 0 0.570 0.550 0.570 0.530 0.630 3,262,000 1,844,060 0.5653 0.564 0.544 0.564 0.524 0.623 3,297,599 0.5592 -18.57%
2010-01-21 0 0.700 0.670 0.740 0.700 0.700 100,000 70,000 0.7000 0.692 0.663 0.732 0.692 0.692 101,091 0.6924 -1.41%
2010-01-20 0 0.710 0.680 0.710 0.670 0.710 78,000 53,060 0.6803 0.702 0.673 0.702 0.663 0.702 78,851 0.6729 -5.33%
2010-01-19 0 0.750 0.680 0.770 - - 0 0 - 0.742 0.673 0.762 - - 0 - 0.00%
2010-01-18 0 0.750 0.720 0.770 - - 0 0 - 0.742 0.712 0.762 - - 0 - 0.00%
2010-01-15 0 0.750 0.720 0.770 0.750 0.750 40,000 30,000 0.7500 0.742 0.712 0.762 0.742 0.742 40,437 0.7419 4.17%
2010-01-14 0 0.720 0.720 0.780 0.720 0.720 58,000 41,760 0.7200 0.712 0.712 0.772 0.712 0.712 58,633 0.7122 5.88%
2010-01-13 0 0.680 0.680 0.750 0.670 0.700 66,000 45,320 0.6867 0.673 0.673 0.742 0.663 0.692 66,720 0.6793 -4.23%
2010-01-12 0 0.710 0.710 0.750 - - 0 0 - 0.702 0.702 0.742 - - 0 - 1.43%
2010-01-11 0 0.700 0.700 0.750 0.700 0.760 456,000 323,860 0.7102 0.692 0.692 0.742 0.692 0.752 460,976 0.7026 -9.09%
2010-01-08 0 0.770 0.700 0.770 0.700 0.770 324,000 228,560 0.7054 0.762 0.692 0.762 0.692 0.762 327,536 0.6978 2.67%
2010-01-07 0 0.750 0.750 0.820 0.750 0.880 206,000 164,100 0.7966 0.742 0.742 0.811 0.742 0.870 208,248 0.7880 -6.25%
2010-01-06 0 0.800 0.760 0.830 0.800 0.800 194,000 155,200 0.8000 0.791 0.752 0.821 0.791 0.791 196,117 0.7914 -8.05%
2010-01-05 0 0.870 0.870 0.890 0.870 0.870 106,000 92,220 0.8700 0.861 0.861 0.880 0.861 0.861 107,157 0.8606 0.00%
2010-01-04 0 0.870 0.770 0.900 0.870 0.870 90,000 78,300 0.8700 0.861 0.762 0.890 0.861 0.861 90,982 0.8606 3.57%
2009-12-31 0 0.840 0.840 0.900 0.830 0.900 486,000 429,560 0.8839 0.831 0.831 0.890 0.821 0.890 491,304 0.8743 1.20%
2009-12-30 0 0.830 0.710 0.830 - - 0 0 - 0.821 0.702 0.821 - - 0 - 0.00%
2009-12-29 0 0.830 0.790 0.830 0.830 0.830 228,000 189,240 0.8300 0.821 0.781 0.821 0.821 0.821 230,488 0.8210 -5.68%
2009-12-28 0 0.880 0.840 0.880 0.880 0.880 50,000 44,000 0.8800 0.870 0.831 0.870 0.870 0.870 50,546 0.8705 0.00%
2009-12-24 0 0.880 0.880 0.890 - - 0 0 - 0.870 0.870 0.880 - - 0 - 0.00%
2009-12-23 0 0.880 0.760 0.880 - - 0 0 - 0.870 0.752 0.870 - - 0 - -1.12%
2009-12-22 0 0.890 0.780 0.890 0.890 0.890 41,234 36,587 0.8873 0.880 0.772 0.880 0.880 0.880 41,684 0.8777 -6.32%
2009-12-21 0 0.950 0.800 0.950 0.730 1.050 3,450,000 2,741,920 0.7948 0.940 0.791 0.940 0.722 1.039 3,487,651 0.7862 26.67%
2009-12-18 0 0.750 0.690 0.750 - - 0 0 - 0.742 0.683 0.742 - - 0 - 0.00%
2009-12-17 0 0.750 0.680 0.750 - - 0 0 - 0.742 0.673 0.742 - - 0 - -5.06%
2009-12-16 0 0.790 0.700 0.790 0.790 0.790 30,000 23,700 0.7900 0.781 0.692 0.781 0.781 0.781 30,327 0.7815 -3.66%
2009-12-15 0 0.820 0.810 0.830 0.810 0.820 100,000 81,880 0.8188 0.811 0.801 0.821 0.801 0.811 101,091 0.8100 -1.20%
2009-12-14 0 0.830 0.730 0.830 0.810 0.830 392,000 322,360 0.8223 0.821 0.722 0.821 0.801 0.821 396,278 0.8135 2.47%
2009-12-11 0 0.810 0.800 0.830 0.810 0.910 378,000 327,840 0.8673 0.801 0.791 0.821 0.801 0.900 382,125 0.8579 -7.95%
2009-12-10 0 0.880 0.840 0.880 0.820 0.880 189,000 165,250 0.8743 0.870 0.831 0.870 0.811 0.870 191,063 0.8649 6.02%
2009-12-09 0 0.830 0.830 0.900 0.800 0.910 244,000 211,560 0.8670 0.821 0.821 0.890 0.791 0.900 246,663 0.8577 3.75%
2009-12-08 0 0.800 0.720 0.800 - - 0 0 - 0.791 0.712 0.791 - - 0 - 0.00%
2009-12-07 0 0.800 0.800 0.880 0.790 0.800 38,000 30,180 0.7942 0.791 0.791 0.870 0.781 0.791 38,415 0.7856 0.00%
2009-12-04 0 0.800 0.720 0.800 - - 20,000 15,800 0.7900 0.791 0.712 0.791 - - 20,218 0.7815 0.00%
2009-12-03 0 0.800 0.720 0.820 - - 0 0 - 0.791 0.712 0.811 - - 0 - 0.00%
2009-12-02 0 0.800 0.730 0.840 0.800 0.800 10,000 8,000 0.8000 0.791 0.722 0.831 0.791 0.791 10,109 0.7914 0.00%
2009-12-01 0 0.800 0.720 0.800 - - 0 0 - 0.791 0.712 0.791 - - 0 - 0.00%
2009-11-30 0 0.800 0.730 0.800 0.790 0.800 80,000 63,700 0.7963 0.791 0.722 0.791 0.781 0.791 80,873 0.7877 0.00%
2009-11-27 0 0.800 0.720 0.800 - - 0 0 - 0.791 0.712 0.791 - - 0 - 0.00%
2009-11-26 0 0.800 0.770 0.800 0.800 0.800 80,000 64,000 0.8000 0.791 0.762 0.791 0.791 0.791 80,873 0.7914 0.00%
2009-11-25 0 0.800 0.760 0.800 0.800 0.800 50,000 40,000 0.8000 0.791 0.752 0.791 0.791 0.791 50,546 0.7914 0.00%
2009-11-24 0 0.800 0.750 0.800 0.800 0.800 2,000 1,600 0.8000 0.791 0.742 0.791 0.791 0.791 2,022 0.7914 0.00%
2009-11-23 0 0.800 0.760 0.800 0.790 0.800 60,000 47,640 0.7940 0.791 0.752 0.791 0.781 0.791 60,655 0.7854 0.00%
2009-11-20 0 0.800 0.760 0.800 0.750 0.800 150,000 113,400 0.7560 0.791 0.752 0.791 0.742 0.791 151,637 0.7478 0.00%
2009-11-19 0 0.800 0.770 0.850 0.770 0.880 270,000 216,020 0.8001 0.791 0.762 0.841 0.762 0.870 272,947 0.7914 -8.05%
2009-11-18 0 0.870 0.820 0.870 0.800 0.900 344,000 282,660 0.8217 0.861 0.811 0.861 0.791 0.890 347,754 0.8128 0.00%
2009-11-17 0 0.870 0.860 0.900 0.840 0.950 116,000 100,320 0.8648 0.861 0.851 0.890 0.831 0.940 117,266 0.8555 -8.42%
2009-11-16 0 0.950 0.800 0.950 0.610 0.990 2,921,336 2,251,655 0.7708 0.940 0.791 0.940 0.603 0.979 2,953,217 0.7624 55.74%
2009-11-13 0 0.610 0.580 0.620 - - 0 0 - 0.603 0.574 0.613 - - 0 - 0.00%
2009-11-12 0 0.610 0.600 0.630 - - 0 0 - 0.603 0.594 0.623 - - 0 - 0.00%
2009-11-11 0 0.610 0.610 0.640 0.600 0.720 632,000 393,060 0.6219 0.603 0.603 0.633 0.594 0.712 638,897 0.6152 1.67%
2009-11-10 0 0.600 0.570 0.600 0.600 0.600 180,000 108,000 0.6000 0.594 0.564 0.594 0.594 0.594 181,964 0.5935 0.00%
2009-11-09 0 0.600 0.550 0.600 - - 0 0 - 0.594 0.544 0.594 - - 0 - 0.00%
2009-11-06 0 0.600 0.550 0.600 - - 0 0 - 0.594 0.544 0.594 - - 0 - 0.00%
2009-11-05 0 0.600 0.560 0.600 0.600 0.600 260,000 156,000 0.6000 0.594 0.554 0.594 0.594 0.594 262,837 0.5935 5.26%
2009-11-04 0 0.570 0.560 0.610 0.560 0.570 80,000 45,400 0.5675 0.564 0.554 0.603 0.554 0.564 80,873 0.5614 1.79%
2009-11-03 0 0.560 0.560 0.570 0.550 0.600 230,000 133,600 0.5809 0.554 0.554 0.564 0.544 0.594 232,510 0.5746 1.82%
2009-11-02 0 0.550 0.520 0.550 0.530 0.550 218,000 117,100 0.5372 0.544 0.514 0.544 0.524 0.544 220,379 0.5314 5.77%
2009-10-30 0 0.520 0.520 0.540 0.510 0.520 240,000 124,200 0.5175 0.514 0.514 0.534 0.504 0.514 242,619 0.5119 -3.70%
2009-10-29 0 0.540 0.510 0.570 - - 0 0 - 0.534 0.504 0.564 - - 0 - 0.00%
2009-10-28 0 0.540 0.520 0.550 0.540 0.610 554,000 313,580 0.5660 0.534 0.514 0.544 0.534 0.603 560,046 0.5599 -5.26%
2009-10-27 0 0.570 0.540 0.580 0.540 0.570 68,000 37,320 0.5488 0.564 0.534 0.574 0.534 0.564 68,742 0.5429 -5.00%
2009-10-23 0 0.600 0.570 0.600 0.570 0.650 206,000 126,480 0.6140 0.594 0.564 0.594 0.564 0.643 208,248 0.6074 -3.23%
2009-10-22 0 0.620 0.560 0.620 0.600 0.620 300,000 184,260 0.6142 0.613 0.554 0.613 0.594 0.613 303,274 0.6076 1.64%
2009-10-21 0 0.610 0.570 0.630 - - 0 0 - 0.603 0.564 0.623 - - 0 - 0.00%
2009-10-20 0 0.610 0.610 0.640 0.580 0.650 142,000 88,260 0.6215 0.603 0.603 0.633 0.574 0.643 143,550 0.6148 1.67%
2009-10-19 0 0.600 0.600 0.630 0.590 0.620 220,000 133,920 0.6087 0.594 0.594 0.623 0.584 0.613 222,401 0.6022 1.69%
2009-10-16 0 0.590 0.550 0.600 0.530 0.590 144,000 82,140 0.5704 0.584 0.544 0.594 0.524 0.584 145,572 0.5643 5.36%
2009-10-15 0 0.560 0.530 0.560 0.530 0.580 290,000 165,540 0.5708 0.554 0.524 0.554 0.524 0.574 293,165 0.5647 -5.08%
2009-10-14 0 0.590 0.590 0.600 0.590 0.630 582,000 352,220 0.6052 0.584 0.584 0.594 0.584 0.623 588,352 0.5987 -1.67%
2009-10-13 0 0.600 0.590 0.600 0.590 0.610 328,000 197,140 0.6010 0.594 0.584 0.594 0.584 0.603 331,580 0.5945 -9.09%
2009-10-12 0 0.660 0.620 0.660 0.630 0.700 314,000 202,140 0.6438 0.653 0.613 0.653 0.623 0.692 317,427 0.6368 10.00%
2009-10-09 0 0.600 0.550 0.620 - - 0 0 - 0.594 0.544 0.613 - - 0 - 0.00%
2009-10-08 0 0.600 0.600 0.650 - - 0 0 - 0.594 0.594 0.643 - - 0 - 0.00%
2009-10-07 0 0.600 0.580 0.600 0.600 0.600 50,000 30,000 0.6000 0.594 0.574 0.594 0.594 0.594 50,546 0.5935 0.00%
2009-10-06 0 0.600 0.520 0.600 - - 0 0 - 0.594 0.514 0.594 - - 0 - -1.64%
2009-10-05 0 0.610 0.540 0.650 - - 0 0 - 0.603 0.534 0.643 - - 0 - 0.00%
2009-10-02 0 0.610 0.600 0.630 0.610 0.630 90,000 55,100 0.6122 0.603 0.594 0.623 0.603 0.623 90,982 0.6056 -3.17%
2009-09-30 0 0.630 0.610 0.630 0.550 0.650 1,634,000 985,780 0.6033 0.623 0.603 0.623 0.544 0.643 1,651,832 0.5968 12.50%
2009-09-29 0 0.560 0.540 0.560 0.540 0.560 308,000 167,280 0.5431 0.554 0.534 0.554 0.534 0.554 311,361 0.5373 7.69%
2009-09-28 0 0.520 0.520 0.570 0.520 0.520 66,000 34,320 0.5200 0.514 0.514 0.564 0.514 0.514 66,720 0.5144 -1.89%
2009-09-25 0 0.530 0.465 0.530 - - 0 0 - 0.524 0.460 0.524 - - 0 - -5.36%
2009-09-24 0 0.560 0.560 0.570 - - 0 0 - 0.554 0.554 0.564 - - 0 - 7.69%
2009-09-23 0 0.520 0.540 0.550 0.520 0.520 182,000 94,640 0.5200 0.514 0.534 0.544 0.514 0.514 183,986 0.5144 7.22%
2009-09-22 0 0.485 0.485 0.540 0.485 0.520 672,000 347,250 0.5167 0.480 0.480 0.534 0.480 0.514 679,334 0.5112 -6.73%
2009-09-21 0 0.520 0.495 0.520 0.500 0.520 334,196 169,728 0.5079 0.514 0.490 0.514 0.495 0.514 337,843 0.5024 4.00%
2009-09-18 0 0.500 0.480 0.500 0.510 0.530 250,000 130,060 0.5202 0.495 0.475 0.495 0.504 0.524 252,728 0.5146 5.26%
2009-09-17 0 0.475 0.475 0.520 0.450 0.530 444,000 226,060 0.5091 0.470 0.470 0.514 0.445 0.524 448,846 0.5036 2.15%
2009-09-16 0 0.465 0.445 0.480 0.460 0.465 46,000 21,260 0.4622 0.460 0.440 0.475 0.455 0.460 46,502 0.4572 1.09%
2009-09-15 0 0.460 0.430 0.460 - - 0 0 - 0.455 0.425 0.455 - - 0 - 0.00%
2009-09-14 0 0.460 0.430 0.460 0.460 0.460 4,000 1,840 0.4600 0.455 0.425 0.455 0.455 0.455 4,044 0.4550 0.00%
2009-09-11 0 0.460 0.445 0.460 0.460 0.460 20,000 9,200 0.4600 0.455 0.440 0.455 0.455 0.455 20,218 0.4550 0.00%
2009-09-10 0 0.460 0.450 0.460 - - 0 0 - 0.455 0.445 0.455 - - 0 - -1.08%
2009-09-09 0 0.465 0.445 0.465 0.475 0.475 10,000 4,750 0.4750 0.460 0.440 0.460 0.470 0.470 10,109 0.4699 -2.11%
2009-09-08 0 0.475 0.455 0.475 - - 0 0 - 0.470 0.450 0.470 - - 0 - -1.04%
2009-09-07 0 0.480 0.460 0.480 0.480 0.480 50,000 24,000 0.4800 0.475 0.455 0.475 0.475 0.475 50,546 0.4748 0.00%
2009-09-04 0 0.480 0.470 0.490 0.460 0.480 180,000 84,450 0.4692 0.475 0.465 0.485 0.455 0.475 181,964 0.4641 -4.00%
2009-09-03 0 0.500 0.500 0.510 0.480 0.500 150,000 73,900 0.4927 0.495 0.495 0.504 0.475 0.495 151,637 0.4873 1.01%
2009-09-02 0 0.495 0.475 0.495 0.475 0.495 458,000 220,400 0.4812 0.490 0.470 0.490 0.470 0.490 462,998 0.4760 5.32%
2009-09-01 0 0.470 0.455 0.470 0.470 0.485 558,000 267,010 0.4785 0.465 0.450 0.465 0.465 0.480 564,090 0.4733 -2.08%
2009-08-31 0 0.480 0.460 0.480 0.480 0.480 488,000 234,240 0.4800 0.475 0.455 0.475 0.475 0.475 493,326 0.4748 0.00%
2009-08-28 0 0.480 0.480 0.490 0.450 0.500 938,000 467,150 0.4980 0.475 0.475 0.485 0.445 0.495 948,237 0.4927 2.13%
2009-08-27 0 0.470 0.470 0.490 0.470 0.530 610,000 304,000 0.4984 0.465 0.465 0.485 0.465 0.524 616,657 0.4930 -7.84%
2009-08-26 0 0.510 0.465 0.510 0.430 0.520 812,000 383,850 0.4727 0.504 0.460 0.504 0.425 0.514 820,862 0.4676 18.60%
2009-08-25 0 0.430 0.405 0.440 0.420 0.430 50,000 21,250 0.4250 0.425 0.401 0.435 0.415 0.425 50,546 0.4204 13.16%
2009-08-24 0 0.380 0.380 0.415 0.370 0.390 520,000 201,300 0.3871 0.376 0.376 0.411 0.366 0.386 525,675 0.3829 -6.17%
2009-08-21 0 0.405 0.405 0.410 0.365 0.390 266,000 103,140 0.3877 0.401 0.401 0.406 0.361 0.386 268,903 0.3836 6.58%
2009-08-20 0 0.380 0.380 0.450 0.360 0.440 388,000 160,480 0.4136 0.376 0.376 0.445 0.356 0.435 392,234 0.4091 -12.64%
2009-08-19 0 0.435 0.420 0.460 0.435 0.435 24,000 10,440 0.4350 0.430 0.415 0.455 0.430 0.430 24,262 0.4303 -5.43%
2009-08-18 0 0.460 0.440 0.460 0.440 0.465 370,000 165,450 0.4472 0.455 0.435 0.455 0.435 0.460 374,038 0.4423 -3.16%
2009-08-17 0 0.475 0.425 0.475 0.430 0.485 198,000 86,430 0.4365 0.470 0.420 0.470 0.425 0.480 200,161 0.4318 2.15%
2009-08-14 0 0.465 0.450 0.465 0.445 0.465 26,000 12,010 0.4619 0.460 0.445 0.460 0.440 0.460 26,284 0.4569 -1.06%
2009-08-13 0 0.470 0.455 0.470 0.450 0.470 56,000 25,240 0.4507 0.465 0.450 0.465 0.445 0.465 56,611 0.4458 0.00%
2009-08-12 0 0.470 0.470 0.475 0.440 0.460 504,000 229,580 0.4555 0.465 0.465 0.470 0.435 0.455 509,500 0.4506 -4.08%
2009-08-11 0 0.490 0.470 0.490 0.490 0.495 100,000 49,310 0.4931 0.485 0.465 0.485 0.485 0.490 101,091 0.4878 -1.01%
2009-08-10 0 0.495 0.470 0.495 - - 0 0 - 0.490 0.465 0.490 - - 0 - -1.00%
2009-08-07 0 0.500 0.500 0.510 0.460 0.510 1,442,595 680,134 0.4715 0.495 0.495 0.504 0.455 0.504 1,458,338 0.4664 -1.96%
2009-08-06 0 0.510 0.490 0.510 0.480 0.510 232,000 111,770 0.4818 0.504 0.485 0.504 0.475 0.504 234,532 0.4766 0.00%
2009-08-05 0 0.510 0.485 0.510 0.510 0.510 100,000 51,000 0.5100 0.504 0.480 0.504 0.504 0.504 101,091 0.5045 0.00%
2009-08-04 0 0.510 0.480 0.510 0.480 0.510 150,000 73,740 0.4916 0.504 0.475 0.504 0.475 0.504 151,637 0.4863 -3.77%
2009-08-03 0 0.530 0.530 0.540 0.500 0.500 162,000 81,000 0.5000 0.524 0.524 0.534 0.495 0.495 163,768 0.4946 8.16%
2009-07-31 0 0.490 0.520 0.530 0.490 0.490 8,000 3,920 0.4900 0.485 0.514 0.524 0.485 0.485 8,087 0.4847 -9.26%
2009-07-30 0 0.540 0.480 0.540 0.480 0.540 6,000 3,100 0.5167 0.534 0.475 0.534 0.475 0.534 6,065 0.5111 -1.82%
2009-07-29 0 0.550 0.490 0.550 0.440 0.550 6,000 3,080 0.5133 0.544 0.485 0.544 0.435 0.544 6,065 0.5078 -1.79%
2009-07-28 0 0.560 0.520 0.560 - - 0 0 - 0.554 0.514 0.554 - - 0 - 0.00%
2009-07-27 0 0.560 0.530 0.560 0.570 0.570 10,000 5,700 0.5700 0.554 0.524 0.554 0.564 0.564 10,109 0.5638 -3.45%
2009-07-24 0 0.580 0.530 0.580 0.580 0.610 918,000 543,080 0.5916 0.574 0.524 0.574 0.574 0.603 928,018 0.5852 -1.69%
2009-07-23 0 0.590 0.580 0.640 0.500 0.590 1,042,000 537,540 0.5159 0.584 0.574 0.633 0.495 0.584 1,053,372 0.5103 18.00%
2009-07-22 0 0.500 0.470 0.500 0.495 0.500 310,000 154,620 0.4988 0.495 0.465 0.495 0.490 0.495 313,383 0.4934 0.00%
2009-07-21 0 0.500 0.500 0.520 0.500 0.500 100,000 50,000 0.5000 0.495 0.495 0.514 0.495 0.495 101,091 0.4946 -3.85%
2009-07-20 0 0.520 0.510 0.520 0.465 0.520 490,000 252,510 0.5153 0.514 0.504 0.514 0.460 0.514 495,348 0.5098 -5.45%
2009-07-17 0 0.550 0.550 0.560 0.510 0.550 630,000 332,100 0.5271 0.544 0.544 0.554 0.504 0.544 636,875 0.5215 1.85%
2009-07-16 0 0.540 0.530 0.540 0.470 0.540 1,262,000 647,880 0.5134 0.534 0.524 0.534 0.465 0.534 1,275,773 0.5078 16.13%
2009-07-15 0 0.465 0.430 0.465 0.430 0.465 510,000 233,750 0.4583 0.460 0.425 0.460 0.425 0.460 515,566 0.4534 -2.11%
2009-07-14 0 0.475 0.455 0.475 0.450 0.475 416,000 195,190 0.4692 0.470 0.450 0.470 0.445 0.470 420,540 0.4641 0.00%
2009-07-13 0 0.475 0.440 0.475 0.470 0.485 408,000 194,350 0.4763 0.470 0.435 0.470 0.465 0.480 412,453 0.4712 -3.06%
2009-07-10 0 0.490 0.440 0.490 0.420 0.490 790,000 360,580 0.4564 0.485 0.435 0.485 0.415 0.485 798,622 0.4515 16.67%
2009-07-09 0 0.420 0.420 0.425 0.400 0.420 132,000 54,600 0.4136 0.415 0.415 0.420 0.396 0.415 133,441 0.4092 0.00%
2009-07-08 0 0.420 0.420 0.430 0.420 0.420 590,000 247,800 0.4200 0.415 0.415 0.425 0.415 0.415 596,439 0.4155 5.00%
2009-07-07 0 0.400 0.390 0.400 0.400 0.410 192,000 77,400 0.4031 0.396 0.386 0.396 0.396 0.406 194,095 0.3988 0.00%
2009-07-06 0 0.400 0.400 0.420 0.400 0.410 148,000 60,000 0.4054 0.396 0.396 0.415 0.396 0.406 149,615 0.4010 -2.44%
2009-07-03 0 0.410 0.410 0.420 0.405 0.410 896,000 366,630 0.4092 0.406 0.406 0.415 0.401 0.406 905,778 0.4048 2.50%
2009-07-02 0 0.400 0.365 0.410 - - 0 0 - 0.396 0.361 0.406 - - 0 - 0.00%
2009-06-30 0 0.400 0.395 0.415 0.395 0.410 518,000 210,460 0.4063 0.396 0.391 0.411 0.391 0.406 523,653 0.4019 -1.23%
2009-06-29 0 0.405 0.395 0.410 0.395 0.405 270,000 108,460 0.4017 0.401 0.391 0.406 0.391 0.401 272,947 0.3974 2.53%
2009-06-26 0 0.395 0.395 0.400 0.360 0.380 154,000 56,100 0.3643 0.391 0.391 0.396 0.356 0.376 155,681 0.3604 -1.25%
2009-06-25 0 0.400 0.365 0.420 - - 0 0 - 0.396 0.361 0.415 - - 0 - 0.00%
2009-06-24 0 0.400 0.380 0.400 0.400 0.400 200,000 80,000 0.4000 0.396 0.376 0.396 0.396 0.396 202,183 0.3957 2.56%
2009-06-23 0 0.390 0.380 0.390 0.390 0.390 60,000 23,400 0.3900 0.386 0.376 0.386 0.386 0.386 60,655 0.3858 -2.50%
2009-06-22 0 0.400 0.400 0.410 0.400 0.400 100,000 40,000 0.4000 0.396 0.396 0.406 0.396 0.396 101,091 0.3957 -4.76%
2009-06-19 0 0.420 0.405 0.425 0.400 0.420 756,000 313,590 0.4148 0.415 0.401 0.420 0.396 0.415 764,250 0.4103 5.00%
2009-06-18 0 0.400 0.400 0.420 0.400 0.430 210,000 84,300 0.4014 0.396 0.396 0.415 0.396 0.425 212,292 0.3971 -6.98%
2009-06-17 0 0.430 0.410 0.440 0.430 0.430 450,000 194,250 0.4317 0.425 0.406 0.435 0.425 0.425 454,911 0.4270 6.17%
2009-06-16 0 0.405 0.405 0.440 0.405 0.420 426,000 174,790 0.4103 0.401 0.401 0.435 0.401 0.415 430,649 0.4059 -10.00%
2009-06-15 0 0.450 0.420 0.450 - - 0 0 - 0.445 0.415 0.445 - - 0 - 0.00%
2009-06-12 0 0.450 0.440 0.460 0.410 0.450 1,406,000 615,690 0.4379 0.445 0.435 0.455 0.406 0.445 1,421,344 0.4332 12.50%
2009-06-11 0 0.400 0.400 0.410 0.400 0.405 162,000 65,050 0.4015 0.396 0.396 0.406 0.396 0.401 163,768 0.3972 -4.76%
2009-06-10 0 0.420 0.400 0.420 0.400 0.420 1,100,000 446,080 0.4055 0.415 0.396 0.415 0.396 0.415 1,112,005 0.4011 1.20%
2009-06-09 0 0.415 0.410 0.420 0.400 0.440 848,000 348,310 0.4107 0.411 0.406 0.415 0.396 0.435 857,254 0.4063 0.00%
2009-06-08 0 0.415 0.410 0.415 0.400 0.420 1,992,000 810,640 0.4069 0.411 0.406 0.411 0.396 0.415 2,013,739 0.4026 -7.78%
2009-06-05 0 0.450 0.415 0.450 0.440 0.450 356,000 157,340 0.4420 0.445 0.411 0.445 0.435 0.445 359,885 0.4372 0.00%
2009-06-04 0 0.450 0.445 0.470 0.440 0.460 834,000 370,200 0.4439 0.445 0.440 0.465 0.435 0.455 843,102 0.4391 -10.00%
2009-06-03 0 0.500 0.460 0.500 0.460 0.500 972,000 469,450 0.4830 0.495 0.455 0.495 0.455 0.495 982,608 0.4778 11.11%
2009-06-02 0 0.450 0.450 0.475 0.450 0.540 1,344,000 652,740 0.4857 0.445 0.445 0.470 0.445 0.534 1,358,667 0.4804 -18.18%
2009-06-01 0 0.550 0.520 0.550 0.435 0.560 1,496,000 754,600 0.5044 0.544 0.514 0.544 0.430 0.554 1,512,326 0.4990 26.44%
2009-05-29 0 0.435 0.400 0.435 0.400 0.435 204,000 81,740 0.4007 0.430 0.396 0.430 0.396 0.430 206,226 0.3964 3.57%
2009-05-27 0 0.420 0.405 0.420 0.390 0.440 904,000 369,500 0.4087 0.415 0.401 0.415 0.386 0.435 913,866 0.4043 13.51%
2009-05-26 0 0.370 0.340 0.375 0.350 0.370 176,000 63,320 0.3598 0.366 0.336 0.371 0.346 0.366 177,921 0.3559 2.78%
2009-05-25 0 0.360 0.345 0.360 0.345 0.390 552,000 197,730 0.3582 0.356 0.341 0.356 0.341 0.386 558,024 0.3543 2.86%
2009-05-22 0 0.350 0.345 0.355 0.330 0.350 946,000 319,240 0.3375 0.346 0.341 0.351 0.326 0.346 956,324 0.3338 2.94%
2009-05-21 0 0.340 0.330 0.340 0.325 0.350 1,462,000 484,010 0.3311 0.336 0.326 0.336 0.321 0.346 1,477,955 0.3275 4.62%
2009-05-20 0 0.325 0.325 0.335 0.315 0.330 1,628,000 527,140 0.3238 0.321 0.321 0.331 0.312 0.326 1,645,767 0.3203 8.33%
2009-05-19 0 0.300 0.300 0.325 0.300 0.325 1,890,000 593,500 0.3140 0.297 0.297 0.321 0.297 0.321 1,910,626 0.3106 0.00%
2009-05-18 0 0.300 0.295 0.300 0.300 0.315 6,844,000 2,058,940 0.3008 0.297 0.292 0.297 0.297 0.312 6,918,691 0.2976 0.00%
2009-05-15 0 0.300 0.300 0.310 0.295 0.315 1,132,000 340,410 0.3007 0.297 0.297 0.307 0.292 0.312 1,144,354 0.2975 0.00%
2009-05-14 0 0.300 0.285 0.300 0.300 0.300 200,000 60,000 0.3000 0.297 0.282 0.297 0.297 0.297 202,183 0.2968 0.00%
2009-05-13 0 0.300 0.300 0.325 0.300 0.300 68,000 20,400 0.3000 0.297 0.297 0.321 0.297 0.297 68,742 0.2968 -6.25%
2009-05-12 0 0.320 0.280 0.320 - - 100,000 28,500 0.2850 0.317 0.277 0.317 - - 101,091 0.2819 -3.03%
2009-05-11 0 0.330 0.300 0.330 - - 0 0 - 0.326 0.297 0.326 - - 0 - -2.94%
2009-05-08 0 0.340 0.285 0.340 0.330 0.340 100,000 33,160 0.3316 0.336 0.282 0.336 0.326 0.336 101,091 0.3280 6.25%
2009-05-07 0 0.320 0.310 0.330 - - 0 0 - 0.317 0.307 0.326 - - 0 - 0.00%
2009-05-06 0 0.320 0.320 0.340 0.310 0.340 422,000 139,860 0.3314 0.317 0.317 0.336 0.307 0.336 426,605 0.3278 6.67%
2009-05-05 0 0.300 0.275 0.280 - - 0 0 - 0.297 0.272 0.277 - - 0 - 0.00%
2009-05-04 0 0.300 0.260 0.265 0.250 0.330 174,000 56,150 0.3227 0.297 0.257 0.262 0.247 0.326 175,899 0.3192 0.00%
2009-04-30 0 0.300 0.280 0.320 - - 0 0 - 0.297 0.277 0.317 - - 0 - 0.00%
2009-04-29 0 0.300 0.250 0.325 - - 0 0 - 0.297 0.247 0.321 - - 0 - 0.00%
2009-04-28 0 0.300 0.250 0.330 0.300 0.300 30,000 9,000 0.3000 0.297 0.247 0.326 0.297 0.297 30,327 0.2968 -6.25%
2009-04-27 0 0.320 0.260 0.330 - - 0 0 - 0.317 0.257 0.326 - - 0 - 0.00%
2009-04-24 0 0.320 0.280 0.325 - - 0 0 - 0.317 0.277 0.321 - - 0 - 0.00%
2009-04-23 0 0.320 0.285 0.325 - - 0 0 - 0.317 0.282 0.321 - - 0 - 0.00%
2009-04-22 0 0.320 0.275 0.345 0.320 0.320 30,000 9,600 0.3200 0.317 0.272 0.341 0.317 0.317 30,327 0.3165 3.23%
2009-04-21 0 0.310 0.295 0.310 0.290 0.310 394,000 117,980 0.2994 0.307 0.292 0.307 0.287 0.307 398,300 0.2962 14.81%
2009-04-20 0 0.270 0.270 0.300 0.270 0.270 10,000 2,700 0.2700 0.267 0.267 0.297 0.267 0.267 10,109 0.2671 8.00%
2009-04-17 0 0.250 0.245 0.250 0.310 0.310 72,000 22,320 0.3100 0.247 0.242 0.247 0.307 0.307 72,786 0.3067 -16.67%
2009-04-16 0 0.300 0.295 0.330 0.295 0.300 1,104,000 326,080 0.2954 0.297 0.292 0.326 0.292 0.297 1,116,048 0.2922 1.69%
2009-04-15 0 0.295 0.285 0.295 0.295 0.295 650,000 191,750 0.2950 0.292 0.282 0.292 0.292 0.292 657,094 0.2918 -4.84%
2009-04-14 0 0.310 0.270 0.310 0.310 0.310 40,000 12,400 0.3100 0.307 0.267 0.307 0.307 0.307 40,437 0.3067 0.00%
2009-04-09 0 0.310 0.255 0.310 - - 0 0 - 0.307 0.252 0.307 - - 0 - 0.00%
2009-04-08 0 0.310 0.250 0.310 0.310 0.310 4,000 1,240 0.3100 0.307 0.247 0.307 0.307 0.307 4,044 0.3067 -3.12%
2009-04-07 0 0.320 0.255 0.320 0.300 0.320 148,000 44,640 0.3016 0.317 0.252 0.317 0.297 0.317 149,615 0.2984 -3.03%
2009-04-06 0 0.330 0.300 0.350 0.330 0.330 80,000 26,400 0.3300 0.326 0.297 0.346 0.326 0.326 80,873 0.3264 0.00%
2009-04-03 0 0.330 0.300 0.330 0.335 0.335 20,000 6,700 0.3350 0.326 0.297 0.326 0.331 0.331 20,218 0.3314 -1.49%
2009-04-02 0 0.335 0.300 0.335 0.340 0.340 20,000 6,800 0.3400 0.331 0.297 0.331 0.336 0.336 20,218 0.3363 11.67%
2009-04-01 0 0.300 0.300 0.340 0.300 0.300 2,000 600 0.3000 0.297 0.297 0.336 0.297 0.297 2,022 0.2968 -3.23%
2009-03-31 0 0.310 0.310 0.335 - - 0 0 - 0.307 0.307 0.331 - - 0 - 0.00%
2009-03-30 0 0.310 0.310 0.335 0.310 0.350 100,000 33,000 0.3300 0.307 0.307 0.331 0.307 0.346 101,091 0.3264 -11.43%
2009-03-27 0 0.350 0.300 0.350 0.345 0.350 246,000 86,080 0.3499 0.346 0.297 0.346 0.341 0.346 248,685 0.3461 14.75%
2009-03-26 0 0.305 0.305 0.345 - - 0 0 - 0.302 0.302 0.341 - - 0 - 0.00%
2009-03-25 0 0.305 0.300 0.340 0.305 0.305 4,000 1,220 0.3050 0.302 0.297 0.336 0.302 0.302 4,044 0.3017 -12.86%
2009-03-24 0 0.350 0.300 0.350 0.300 0.350 180,000 62,000 0.3444 0.346 0.297 0.346 0.297 0.346 181,964 0.3407 0.00%
2009-03-23 0 0.350 0.300 0.350 0.350 0.350 110,000 38,500 0.3500 0.346 0.297 0.346 0.346 0.346 111,200 0.3462 1.45%
2009-03-20 0 0.345 0.300 0.350 0.300 0.350 134,000 45,490 0.3395 0.341 0.297 0.346 0.297 0.346 135,462 0.3358 -1.43%
2009-03-19 0 0.350 0.260 0.350 0.340 0.350 112,000 39,000 0.3482 0.346 0.257 0.346 0.336 0.346 113,222 0.3445 2.94%
2009-03-18 0 0.340 0.210 0.340 0.270 0.350 254,000 77,470 0.3050 0.336 0.208 0.336 0.267 0.346 256,772 0.3017 25.93%
2009-03-17 0 0.270 0.217 0.270 - - 0 0 - 0.267 0.215 0.267 - - 0 - 0.00%
2009-03-16 0 0.270 0.250 0.270 - - 0 0 - 0.267 0.247 0.267 - - 0 - 0.00%
2009-03-13 0 0.270 0.208 0.275 0.200 0.300 364,000 84,080 0.2310 0.267 0.206 0.272 0.198 0.297 367,972 0.2285 8.00%
2009-03-12 0 0.250 0.211 0.300 - - 0 0 - 0.247 0.209 0.297 - - 0 - 0.00%
2009-03-11 0 0.250 0.204 0.320 - - 0 0 - 0.247 0.202 0.317 - - 0 - 0.00%
2009-03-10 0 0.250 0.203 0.320 - - 0 0 - 0.247 0.201 0.317 - - 0 - 0.00%
2009-03-09 0 0.250 0.230 0.320 - - 0 0 - 0.247 0.228 0.317 - - 0 - 0.00%
2009-03-06 0 0.250 0.240 0.250 0.240 0.250 252,000 60,980 0.2420 0.247 0.237 0.247 0.237 0.247 254,750 0.2394 2.46%
2009-03-05 0 0.244 0.244 0.265 0.230 0.270 793,285 196,179 0.2473 0.241 0.241 0.262 0.228 0.267 801,942 0.2446 -18.67%
2009-03-04 0 0.300 0.255 0.340 - - 0 0 - 0.297 0.252 0.336 - - 0 - -10.45%
2009-03-03 0 0.335 0.255 0.335 0.340 0.340 30,000 10,200 0.3400 0.331 0.252 0.331 0.336 0.336 30,327 0.3363 0.00%
2009-03-02 0 0.335 0.223 0.340 - - 0 0 - 0.331 0.221 0.336 - - 0 - 0.00%
2009-02-27 0 0.335 0.250 0.335 0.335 0.350 100,000 33,530 0.3353 0.331 0.247 0.331 0.331 0.346 101,091 0.3317 34.00%
2009-02-26 0 0.250 0.250 0.350 0.250 0.250 10,000 2,500 0.2500 0.247 0.247 0.346 0.247 0.247 10,109 0.2473 0.00%
2009-02-25 0 0.250 0.203 0.350 - - 0 0 - 0.247 0.201 0.346 - - 0 - 0.00%
2009-02-24 0 0.250 0.203 0.350 - - 0 0 - 0.247 0.201 0.346 - - 0 - 0.00%
2009-02-23 0 0.250 0.203 0.350 - - 0 0 - 0.247 0.201 0.346 - - 0 - 0.00%
2009-02-20 0 0.250 0.200 0.350 - - 0 0 - 0.247 0.198 0.346 - - 0 - 0.00%
2009-02-19 0 0.250 0.200 0.350 - - 0 0 - 0.247 0.198 0.346 - - 0 - 0.00%
2009-02-18 0 0.250 0.200 0.350 - - 2,000 700 0.3500 0.247 0.198 0.346 - - 2,022 0.3462 0.00%
2009-02-17 0 0.250 0.200 0.350 - - 0 0 - 0.247 0.198 0.346 - - 0 - 0.00%
2009-02-16 0 0.250 0.220 0.250 - - 0 0 - 0.247 0.218 0.247 - - 0 - 0.00%
2009-02-13 0 0.250 0.232 0.250 0.250 0.250 30,000 7,500 0.2500 0.247 0.229 0.247 0.247 0.247 30,327 0.2473 0.00%
2009-02-12 0 0.250 0.232 0.250 0.248 0.250 24,000 5,976 0.2490 0.247 0.229 0.247 0.245 0.247 24,262 0.2463 0.00%
2009-02-11 0 0.250 0.232 0.350 - - 0 0 - 0.247 0.229 0.346 - - 0 - 0.00%
2009-02-10 0 0.250 0.233 0.300 - - 0 0 - 0.247 0.230 0.297 - - 0 - 0.00%
2009-02-09 0 0.250 0.233 0.250 0.250 0.250 50,000 12,500 0.2500 0.247 0.230 0.247 0.247 0.247 50,546 0.2473 0.00%
2009-02-06 0 0.250 0.250 0.270 0.250 0.250 100,000 25,000 0.2500 0.247 0.247 0.267 0.247 0.247 101,091 0.2473 0.00%
2009-02-05 0 0.250 0.250 0.300 0.250 0.250 88,000 22,000 0.2500 0.247 0.247 0.297 0.247 0.247 88,960 0.2473 4.17%
2009-02-04 0 0.240 0.224 0.300 - - 0 0 - 0.237 0.222 0.297 - - 0 - 0.00%
2009-02-03 0 0.240 0.240 0.300 - - 0 0 - 0.237 0.237 0.297 - - 0 - 0.00%
2009-02-02 0 0.240 0.240 0.250 0.240 0.250 332,000 82,280 0.2478 0.237 0.237 0.247 0.237 0.247 335,623 0.2452 -4.00%
2009-01-30 0 0.250 0.250 0.350 0.250 0.250 10,000 2,500 0.2500 0.247 0.247 0.346 0.247 0.247 10,109 0.2473 0.00%
2009-01-29 0 0.250 0.250 0.350 - - 0 0 - 0.247 0.247 0.346 - - 0 - 0.00%
2009-01-23 0 0.250 0.211 0.250 0.209 0.250 182,000 44,494 0.2445 0.247 0.209 0.247 0.207 0.247 183,986 0.2418 0.40%
2009-01-22 0 0.249 0.229 0.280 0.240 0.249 50,000 12,090 0.2418 0.246 0.227 0.277 0.237 0.246 50,546 0.2392 0.00%
2009-01-21 0 0.249 0.220 0.250 0.220 0.260 130,000 31,270 0.2405 0.246 0.218 0.247 0.218 0.257 131,419 0.2379 -4.23%
2009-01-20 0 0.260 0.250 0.345 - - 0 0 - 0.257 0.247 0.341 - - 0 - 0.00%
2009-01-19 0 0.260 0.260 0.345 - - 0 0 - 0.257 0.257 0.341 - - 0 - 0.00%
2009-01-16 0 0.260 0.260 0.345 - - 0 0 - 0.257 0.257 0.341 - - 0 - 0.00%
2009-01-15 0 0.260 0.260 0.335 - - 0 0 - 0.257 0.257 0.331 - - 0 - 0.00%
2009-01-14 0 0.260 0.260 0.345 0.250 0.250 80,000 20,000 0.2500 0.257 0.257 0.341 0.247 0.247 80,873 0.2473 -24.64%
2009-01-13 0 0.345 0.255 0.345 - - 0 0 - 0.341 0.252 0.341 - - 0 - -1.43%
2009-01-12 0 0.350 0.270 0.350 - - 0 0 - 0.346 0.267 0.346 - - 0 - 0.00%
2009-01-09 0 0.350 0.275 0.350 - - 0 0 - 0.346 0.272 0.346 - - 0 - 0.00%
2009-01-08 0 0.350 0.260 0.350 - - 0 0 - 0.346 0.257 0.346 - - 0 - 0.00%
2009-01-07 0 0.350 0.285 0.400 - - 0 0 - 0.346 0.282 0.396 - - 0 - 0.00%
2009-01-06 0 0.350 0.260 0.350 - - 0 0 - 0.346 0.257 0.346 - - 0 - 0.00%
2009-01-05 0 0.350 0.290 0.350 - - 0 0 - 0.346 0.287 0.346 - - 0 - 0.00%
2009-01-02 0 0.350 0.270 0.350 0.350 0.350 562,000 196,700 0.3500 0.346 0.267 0.346 0.346 0.346 568,133 0.3462 1.45%
2008-12-31 0 0.345 0.300 0.345 - - 0 0 - 0.341 0.297 0.341 - - 0 - 0.00%
2008-12-30 0 0.345 0.300 0.345 - - 0 0 - 0.341 0.297 0.341 - - 0 - 0.00%
2008-12-29 0 0.345 0.300 0.345 - - 0 0 - 0.341 0.297 0.341 - - 0 - 0.00%
2008-12-24 0 0.345 0.300 0.345 - - 0 0 - 0.341 0.297 0.341 - - 0 - 0.00%
2008-12-23 0 0.345 0.300 0.345 0.300 0.350 240,000 81,290 0.3387 0.341 0.297 0.341 0.297 0.346 242,619 0.3351 1.47%
2008-12-22 0 0.340 0.300 0.345 - - 0 0 - 0.336 0.297 0.341 - - 0 - 0.00%
2008-12-19 0 0.340 0.300 0.350 - - 0 0 - 0.336 0.297 0.346 - - 0 - 0.00%
2008-12-18 0 0.340 0.300 0.345 0.340 0.340 6,000 2,040 0.3400 0.336 0.297 0.341 0.336 0.336 6,065 0.3363 -1.45%
2008-12-17 0 0.345 0.340 0.350 - - 0 0 - 0.341 0.336 0.346 - - 0 - 0.00%
2008-12-16 0 0.345 0.340 0.345 0.350 0.350 72,000 25,200 0.3500 0.341 0.336 0.341 0.346 0.346 72,786 0.3462 -1.43%
2008-12-15 0 0.350 0.340 0.350 - - 0 0 - 0.346 0.336 0.346 - - 0 - 0.00%
2008-12-12 0 0.350 0.305 0.350 - - 0 0 - 0.346 0.302 0.346 - - 0 - 0.00%
2008-12-11 0 0.350 0.320 0.350 0.350 0.350 102,000 35,700 0.3500 0.346 0.317 0.346 0.346 0.346 103,113 0.3462 0.00%
2008-12-10 0 0.350 0.315 0.350 0.345 0.350 122,000 42,640 0.3495 0.346 0.312 0.346 0.341 0.346 123,331 0.3457 0.00%
2008-12-09 0 0.350 0.305 0.360 0.350 0.450 114,000 44,900 0.3939 0.346 0.302 0.356 0.346 0.445 115,244 0.3896 0.00%
2008-12-08 0 0.350 0.260 0.380 0.340 0.350 32,000 11,080 0.3463 0.346 0.257 0.376 0.336 0.346 32,349 0.3425 20.69%
2008-12-05 0 0.290 0.275 0.330 - - 0 0 - 0.287 0.272 0.326 - - 0 - 0.00%
2008-12-04 0 0.290 0.290 0.300 0.290 0.500 240,000 75,490 0.3145 0.287 0.287 0.297 0.287 0.495 242,619 0.3111 -17.14%
2008-12-03 0 0.350 0.350 0.375 0.350 0.350 30,000 10,500 0.3500 0.346 0.346 0.371 0.346 0.346 30,327 0.3462 -18.60%
2008-12-02 0 0.430 0.300 0.430 0.440 0.475 40,000 18,230 0.4558 0.425 0.297 0.425 0.435 0.470 40,437 0.4508 7.50%
2008-12-01 0 0.400 0.300 0.420 - - 0 0 - 0.396 0.297 0.415 - - 0 - 0.00%
2008-11-28 0 0.400 0.300 0.420 - - 0 0 - 0.396 0.297 0.415 - - 0 - 0.00%
2008-11-27 0 0.400 0.300 0.400 - - 0 0 - 0.396 0.297 0.396 - - 0 - 0.00%
2008-11-26 0 0.400 0.350 0.400 - - 0 0 - 0.396 0.346 0.396 - - 0 - -4.76%
2008-11-25 0 0.420 0.420 0.430 0.400 0.420 20,000 8,200 0.4100 0.415 0.415 0.425 0.396 0.415 20,218 0.4056 13.51%
2008-11-24 0 0.370 0.300 0.380 0.300 0.400 120,000 42,590 0.3549 0.366 0.297 0.376 0.297 0.396 121,310 0.3511 23.33%
2008-11-21 0 0.300 0.300 0.350 - - 0 0 - 0.297 0.297 0.346 - - 0 - 0.00%
2008-11-20 0 0.300 0.300 0.350 0.300 0.300 240,000 72,000 0.3000 0.297 0.297 0.346 0.297 0.297 242,619 0.2968 0.00%
2008-11-19 0 0.300 0.300 0.320 0.300 0.300 150,000 45,000 0.3000 0.297 0.297 0.317 0.297 0.297 151,637 0.2968 20.00%
2008-11-18 0 0.250 0.240 0.300 - - 0 0 - 0.247 0.237 0.297 - - 0 - 0.00%
2008-11-17 0 0.250 0.231 0.300 - - 0 0 - 0.247 0.229 0.297 - - 0 - 0.00%
2008-11-14 0 0.250 0.230 0.300 - - 0 0 - 0.247 0.228 0.297 - - 0 - 0.00%
2008-11-13 0 0.250 0.244 0.250 0.250 0.280 1,130,000 284,000 0.2513 0.247 0.241 0.247 0.247 0.277 1,142,332 0.2486 -16.67%
2008-11-12 0 0.300 0.290 0.310 0.300 0.300 54,000 16,200 0.3000 0.297 0.287 0.307 0.297 0.297 54,589 0.2968 0.00%
2008-11-11 0 0.300 0.290 0.315 0.300 0.340 262,000 82,300 0.3141 0.297 0.287 0.312 0.297 0.336 264,859 0.3107 -13.04%
2008-11-10 0 0.345 0.320 0.345 0.158 0.345 108,000 35,166 0.3256 0.341 0.317 0.341 0.156 0.341 109,179 0.3221 -1.43%
2008-11-07 0 0.350 0.280 0.350 0.265 0.350 578,000 157,630 0.2727 0.346 0.277 0.346 0.262 0.346 584,308 0.2698 59.09%
2008-11-06 0 0.220 0.210 0.230 0.220 0.221 220,000 48,420 0.2201 0.218 0.208 0.228 0.218 0.219 222,401 0.2177 0.00%
2008-11-05 0 0.220 0.220 0.255 0.210 0.220 34,000 7,566 0.2225 0.218 0.218 0.252 0.208 0.218 34,371 0.2201 -12.00%
2008-11-04 0 0.250 0.230 0.275 0.250 0.250 2,000 500 0.2500 0.247 0.228 0.272 0.247 0.247 2,022 0.2473 0.00%
2008-11-03 0 0.250 - 0.240 - - 210,000 50,400 0.2400 0.247 - 0.237 - - 212,292 0.2374 -9.09%
2008-10-31 0 0.275 - 0.275 - - 0 0 - 0.272 - 0.272 - - 0 - 0.00%
2008-10-30 0 0.275 - 0.275 0.280 0.280 10,000 2,800 0.2800 0.272 - 0.272 0.277 0.277 10,109 0.2770 10.00%
2008-10-29 0 0.250 0.150 0.250 0.250 0.250 8,000 2,000 0.2500 0.247 0.148 0.247 0.247 0.247 8,087 0.2473 -10.71%
2008-10-28 0 0.280 0.155 0.285 0.240 0.280 40,000 10,000 0.2500 0.277 0.153 0.282 0.237 0.277 40,437 0.2473 3.70%
2008-10-27 0 0.270 0.234 0.270 - - 0 0 - 0.267 0.231 0.267 - - 0 - 0.00%
2008-10-24 0 0.270 0.250 0.270 0.270 0.280 118,000 32,910 0.2789 0.267 0.247 0.267 0.267 0.277 119,288 0.2759 -10.00%
2008-10-23 0 0.300 0.280 0.300 0.290 0.300 32,000 9,500 0.2969 0.297 0.277 0.297 0.287 0.297 32,349 0.2937 7.14%
2008-10-22 0 0.280 0.280 0.300 0.280 0.300 400,000 118,920 0.2973 0.277 0.277 0.297 0.277 0.297 404,365 0.2941 -6.67%
2008-10-21 0 0.300 0.270 0.300 0.290 0.350 636,000 211,900 0.3332 0.297 0.267 0.297 0.287 0.346 642,941 0.3296 0.00%
2008-10-20 0 0.300 0.270 0.300 0.300 0.300 546,000 163,800 0.3000 0.297 0.267 0.297 0.297 0.297 551,959 0.2968 0.00%
2008-10-17 0 0.300 0.270 0.300 0.300 0.345 846,000 253,980 0.3002 0.297 0.267 0.297 0.297 0.341 855,233 0.2970 0.00%
2008-10-16 0 0.300 0.250 0.300 0.300 0.300 520,000 156,000 0.3000 0.297 0.247 0.297 0.297 0.297 525,675 0.2968 -45.45%
2008-10-15 0 0.550 0.500 0.550 - - 0 0 - 0.544 0.495 0.544 - - 0 - 0.00%
2008-10-14 0 0.550 0.500 0.550 - - 0 0 - 0.544 0.495 0.544 - - 0 - -5.17%
2008-10-13 0 0.580 0.480 0.580 0.580 0.580 2,000 1,160 0.5800 0.574 0.475 0.574 0.574 0.574 2,022 0.5737 20.83%
2008-10-10 0 0.480 0.310 0.550 0.480 0.480 40,000 19,200 0.4800 0.475 0.307 0.544 0.475 0.475 40,437 0.4748 -12.73%
2008-10-09 0 0.550 0.355 0.590 - - 0 0 - 0.544 0.351 0.584 - - 0 - 0.00%
2008-10-08 0 0.550 0.465 0.590 - - 0 0 - 0.544 0.460 0.584 - - 0 - 0.00%
2008-10-06 0 0.550 0.500 0.600 - - 0 0 - 0.544 0.495 0.594 - - 0 - 0.00%
2008-10-03 0 0.550 0.520 0.600 - - 0 0 - 0.544 0.514 0.594 - - 0 - 0.00%
2008-10-02 0 0.550 0.510 0.600 0.550 0.590 10,000 5,740 0.5740 0.544 0.504 0.594 0.544 0.584 10,109 0.5678 10.00%
2008-09-30 0 0.500 0.500 0.570 - - 0 0 - 0.495 0.495 0.564 - - 0 - 0.00%
2008-09-29 0 0.500 0.500 0.580 0.500 0.520 10,000 5,060 0.5060 0.495 0.495 0.574 0.495 0.514 10,109 0.5005 -16.67%
2008-09-26 0 0.600 0.550 0.600 - - 0 0 - 0.594 0.544 0.594 - - 0 - -1.64%
2008-09-25 0 0.610 0.570 0.610 0.580 0.610 446,000 265,740 0.5958 0.603 0.564 0.603 0.574 0.603 450,867 0.5894 1.67%
2008-09-24 0 0.600 0.600 0.610 0.520 0.600 8,000 4,640 0.5800 0.594 0.594 0.603 0.514 0.594 8,087 0.5737 -1.64%
2008-09-23 0 0.610 0.540 0.610 0.520 0.610 486,000 290,560 0.5979 0.603 0.534 0.603 0.514 0.603 491,304 0.5914 1.67%
2008-09-22 0 0.600 0.510 0.600 0.510 0.610 230,000 133,660 0.5811 0.594 0.504 0.594 0.504 0.603 232,510 0.5749 -1.64%
2008-09-19 0 0.610 0.520 0.610 - - 0 0 - 0.603 0.514 0.603 - - 0 - 0.00%
2008-09-18 0 0.610 0.600 0.610 0.500 0.610 62,000 36,000 0.5806 0.603 0.594 0.603 0.495 0.603 62,677 0.5744 1.67%
2008-09-17 0 0.600 0.500 0.600 0.500 0.600 12,000 6,600 0.5500 0.594 0.495 0.594 0.495 0.594 12,131 0.5441 -1.64%
2008-09-16 0 0.610 0.550 0.610 - - 0 0 - 0.603 0.544 0.603 - - 0 - 0.00%
2008-09-12 0 0.610 0.550 0.610 - - 0 0 - 0.603 0.544 0.603 - - 0 - 0.00%
2008-09-11 0 0.610 0.580 0.610 0.610 0.610 100,000 61,000 0.6100 0.603 0.574 0.603 0.603 0.603 101,091 0.6034 -4.69%
2008-09-10 0 0.640 0.600 0.640 0.600 0.640 528,000 327,880 0.6210 0.633 0.594 0.633 0.594 0.633 533,762 0.6143 -1.54%
2008-09-09 0 0.650 0.610 0.650 - - 0 0 - 0.643 0.603 0.643 - - 0 - -2.99%
2008-09-08 0 0.670 0.610 0.670 0.650 0.670 300,000 196,980 0.6566 0.663 0.603 0.663 0.643 0.663 303,274 0.6495 4.69%
2008-09-05 0 0.640 0.600 0.640 0.600 0.650 368,000 230,320 0.6259 0.633 0.594 0.633 0.594 0.643 372,016 0.6191 -3.03%
2008-09-04 0 0.660 0.610 0.660 0.600 0.660 630,000 402,260 0.6385 0.653 0.603 0.653 0.594 0.653 636,875 0.6316 1.54%
2008-09-03 0 0.650 0.600 0.650 0.580 0.650 304,000 188,780 0.6210 0.643 0.594 0.643 0.574 0.643 307,318 0.6143 3.17%
2008-09-02 0 0.630 0.580 0.620 0.620 0.630 100,000 62,340 0.6234 0.623 0.574 0.613 0.613 0.623 101,091 0.6167 0.00%
2008-09-01 0 0.630 0.550 0.630 0.580 0.640 460,000 278,360 0.6051 0.623 0.544 0.623 0.574 0.633 465,020 0.5986 1.61%
2008-08-29 0 0.620 0.510 0.620 0.600 0.620 500,000 308,240 0.6165 0.613 0.504 0.613 0.594 0.613 505,457 0.6098 0.00%
2008-08-28 0 0.620 0.500 0.620 0.600 0.620 1,002,000 610,560 0.6093 0.613 0.495 0.613 0.594 0.613 1,012,935 0.6028 3.33%
2008-08-27 0 0.600 0.405 0.600 0.570 0.620 110,000 67,700 0.6155 0.594 0.401 0.594 0.564 0.613 111,200 0.6088 5.26%
2008-08-26 0 0.570 0.460 0.570 - - 70,000 35,000 0.5000 0.564 0.455 0.564 - - 70,764 0.4946 -8.06%
2008-08-25 0 0.620 0.520 0.620 - - 0 0 - 0.613 0.514 0.613 - - 0 - 0.00%
2008-08-21 0 0.620 0.500 0.660 - - 0 0 - 0.613 0.495 0.653 - - 0 - 0.00%
2008-08-20 0 0.620 0.510 0.660 - - 0 0 - 0.613 0.504 0.653 - - 0 - 0.00%
2008-08-19 0 0.620 0.510 0.620 - - 200,000 124,000 0.6200 0.613 0.504 0.613 - - 202,183 0.6133 -1.59%
2008-08-18 0 0.630 0.510 0.650 - - 0 0 - 0.623 0.504 0.643 - - 0 - 0.00%
2008-08-15 0 0.630 0.530 0.630 - - 0 0 - 0.623 0.524 0.623 - - 0 - 0.00%
2008-08-14 0 0.630 0.530 0.650 - - 0 0 - 0.623 0.524 0.643 - - 0 - 0.00%
2008-08-13 0 0.630 0.550 0.630 - - 0 0 - 0.623 0.544 0.623 - - 0 - -3.08%
2008-08-12 0 0.650 0.530 0.650 - - 0 0 - 0.643 0.524 0.643 - - 0 - -1.52%
2008-08-11 0 0.660 0.550 0.660 0.590 0.700 28,000 19,160 0.6843 0.653 0.544 0.653 0.584 0.692 28,306 0.6769 11.86%
2008-08-08 0 0.590 0.540 0.590 - - 0 0 - 0.584 0.534 0.584 - - 0 - 0.00%
2008-08-07 0 0.590 0.550 0.670 0.530 0.670 220,000 128,420 0.5837 0.584 0.544 0.663 0.524 0.663 222,401 0.5774 -9.23%
2008-08-05 0 0.650 0.530 0.680 - - 0 0 - 0.643 0.524 0.673 - - 0 - 0.00%
2008-08-04 0 0.650 0.570 0.650 - - 0 0 - 0.643 0.564 0.643 - - 0 - 0.00%
2008-08-01 0 0.650 0.650 0.660 0.550 0.550 12,000 6,820 0.5683 0.643 0.643 0.653 0.544 0.544 12,131 0.5622 0.00%
2008-07-31 0 0.650 0.550 0.660 - - 0 0 - 0.643 0.544 0.653 - - 0 - 0.00%
2008-07-30 0 0.650 0.550 0.660 - - 0 0 - 0.643 0.544 0.653 - - 0 - 0.00%
2008-07-29 0 0.650 0.530 0.650 0.670 0.700 16,000 11,020 0.6888 0.643 0.524 0.643 0.663 0.692 16,175 0.6813 18.18%
2008-07-28 0 0.550 0.550 0.600 0.520 0.520 2,000 1,040 0.5200 0.544 0.544 0.594 0.514 0.514 2,022 0.5144 -8.33%
2008-07-25 0 0.600 0.530 0.650 - - 0 0 - 0.594 0.524 0.643 - - 0 - 0.00%
2008-07-24 0 0.600 0.550 0.600 0.550 0.600 28,000 15,800 0.5643 0.594 0.544 0.594 0.544 0.594 28,306 0.5582 0.00%
2008-07-23 0 0.600 0.560 0.600 0.540 0.600 128,000 74,600 0.5828 0.594 0.554 0.594 0.534 0.594 129,397 0.5765 0.00%
2008-07-22 0 0.600 0.530 0.680 0.600 0.610 80,000 48,500 0.6063 0.594 0.524 0.673 0.594 0.603 80,873 0.5997 -11.76%
2008-07-21 0 0.680 0.600 0.680 0.690 0.690 20,000 13,800 0.6900 0.673 0.594 0.673 0.683 0.683 20,218 0.6826 -1.45%
2008-07-18 0 0.690 0.600 0.690 - - 0 0 - 0.683 0.594 0.683 - - 0 - 0.00%
2008-07-17 0 0.690 0.610 0.690 - - 0 0 - 0.683 0.603 0.683 - - 0 - 0.00%
2008-07-16 0 0.690 0.610 0.690 - - 0 0 - 0.683 0.603 0.683 - - 0 - -1.43%
2008-07-15 0 0.700 0.610 0.700 - - 0 0 - 0.692 0.603 0.692 - - 0 - 0.00%
2008-07-14 0 0.700 0.610 0.700 - - 0 0 - 0.692 0.603 0.692 - - 0 - -5.41%
2008-07-11 0 0.740 0.600 0.750 - - 0 0 - 0.732 0.594 0.742 - - 0 - 0.00%
2008-07-10 0 0.740 0.640 0.740 - - 0 0 - 0.732 0.633 0.732 - - 0 - -1.33%
2008-07-09 0 0.750 0.630 0.750 0.750 0.750 4,000 3,000 0.7500 0.742 0.623 0.742 0.742 0.742 4,044 0.7419 0.00%
2008-07-08 0 0.750 0.700 0.750 0.680 0.800 730,000 546,060 0.7480 0.742 0.692 0.742 0.673 0.791 737,967 0.7400 7.14%
2008-07-07 0 0.700 0.700 0.750 0.700 0.880 468,000 365,320 0.7806 0.692 0.692 0.742 0.692 0.870 473,107 0.7722 1.45%
2008-07-04 0 0.690 0.610 0.690 - - 0 0 - 0.683 0.603 0.683 - - 0 - 0.00%
2008-07-03 0 0.690 0.610 0.690 0.660 0.700 284,000 194,680 0.6855 0.683 0.603 0.683 0.653 0.692 287,099 0.6781 4.55%
2008-07-02 0 0.660 0.630 0.660 0.600 0.700 426,000 277,880 0.6523 0.653 0.623 0.653 0.594 0.692 430,649 0.6453 -2.94%
2008-06-30 0 0.680 0.610 0.680 0.550 0.690 302,000 204,860 0.6783 0.673 0.603 0.673 0.544 0.683 305,296 0.6710 -1.45%
2008-06-27 0 0.690 0.650 0.690 0.500 0.690 1,052,000 623,460 0.5926 0.683 0.643 0.683 0.495 0.683 1,063,481 0.5862 -1.43%
2008-06-26 0 0.700 0.630 0.700 0.500 0.700 382,000 235,020 0.6152 0.692 0.623 0.692 0.495 0.692 386,169 0.6086 40.00%
2008-06-25 0 0.500 0.450 0.500 0.470 0.500 42,000 19,800 0.4714 0.495 0.445 0.495 0.465 0.495 42,458 0.4663 5.26%
2008-06-24 0 0.475 0.470 0.475 0.475 0.530 22,000 11,070 0.5032 0.470 0.465 0.470 0.470 0.524 22,240 0.4977 0.00%
2008-06-23 0 0.475 0.475 0.490 0.460 0.500 184,000 90,180 0.4901 0.470 0.470 0.485 0.455 0.495 186,008 0.4848 -13.64%
2008-06-20 0 0.550 0.550 0.590 0.520 0.570 84,000 46,400 0.5524 0.544 0.544 0.584 0.514 0.564 84,917 0.5464 -16.67%
2008-06-19 0 0.660 0.560 0.660 0.650 0.680 6,000 3,960 0.6600 0.653 0.554 0.653 0.643 0.673 6,065 0.6529 10.00%
2008-06-18 0 0.600 0.600 0.680 0.600 0.600 6,000 3,600 0.6000 0.594 0.594 0.673 0.594 0.594 6,065 0.5935 -13.04%
2008-06-17 0 0.690 0.610 0.690 - - 500,000 305,000 0.6100 0.683 0.603 0.683 - - 505,457 0.6034 0.00%
2008-06-16 0 0.690 0.640 0.690 - - 0 0 - 0.683 0.633 0.683 - - 0 - 0.00%
2008-06-13 0 0.690 0.600 0.700 0.690 0.690 2,000 1,380 0.6900 0.683 0.594 0.692 0.683 0.683 2,022 0.6826 7.81%
2008-06-12 0 0.640 0.600 0.700 0.640 0.710 280,000 179,900 0.6425 0.633 0.594 0.692 0.633 0.702 283,056 0.6356 -8.57%
2008-06-11 0 0.700 0.670 0.700 0.700 0.700 6,000 4,200 0.7000 0.692 0.663 0.692 0.692 0.692 6,065 0.6924 -5.41%
2008-06-10 0 0.740 0.660 0.740 0.740 0.740 38,000 28,120 0.7400 0.732 0.653 0.732 0.732 0.732 38,415 0.7320 -1.33%
2008-06-06 0 0.750 0.660 0.760 0.640 0.750 950,000 641,100 0.6748 0.742 0.653 0.752 0.633 0.742 960,368 0.6676 8.70%
2008-06-05 0 0.690 0.650 0.690 0.630 0.710 812,000 547,540 0.6743 0.683 0.643 0.683 0.623 0.702 820,862 0.6670 0.00%
2008-06-04 0 0.690 0.650 0.690 0.650 0.690 56,000 36,480 0.6514 0.683 0.643 0.683 0.643 0.683 56,611 0.6444 0.00%
2008-06-03 0 0.690 0.690 0.700 0.630 0.700 244,000 160,840 0.6592 0.683 0.683 0.692 0.623 0.692 246,663 0.6521 -1.43%
2008-06-02 0 0.700 0.700 0.720 0.650 0.710 42,000 28,700 0.6833 0.692 0.692 0.712 0.643 0.702 42,458 0.6760 2.94%
2008-05-30 0 0.680 0.680 0.750 0.680 0.770 152,000 108,420 0.7133 0.673 0.673 0.742 0.673 0.762 153,659 0.7056 -11.69%
2008-05-29 0 0.770 0.720 0.770 0.650 0.790 1,490,000 1,038,200 0.6968 0.762 0.712 0.762 0.643 0.781 1,506,261 0.6893 4.05%
2008-05-28 0 0.740 0.680 0.740 0.680 0.760 184,000 132,780 0.7216 0.732 0.673 0.732 0.673 0.752 186,008 0.7138 -1.33%
2008-05-27 0 0.750 0.750 0.760 0.670 0.750 346,000 245,560 0.7097 0.742 0.742 0.752 0.663 0.742 349,776 0.7020 8.70%
2008-05-26 0 0.690 0.690 0.700 0.690 0.700 150,000 104,300 0.6953 0.683 0.683 0.692 0.683 0.692 151,637 0.6878 -8.00%
2008-05-23 0 0.750 0.710 0.750 0.700 0.750 616,000 450,840 0.7319 0.742 0.702 0.742 0.692 0.742 622,723 0.7240 0.00%
2008-05-22 0 0.750 0.740 0.780 0.750 0.780 308,000 233,740 0.7589 0.742 0.732 0.772 0.742 0.772 311,361 0.7507 -5.06%
2008-05-21 0 0.790 0.770 0.790 0.720 0.790 362,000 275,320 0.7606 0.781 0.762 0.781 0.712 0.781 365,951 0.7523 0.00%
2008-05-20 0 0.790 0.780 0.790 0.690 0.790 1,358,000 994,320 0.7322 0.781 0.772 0.781 0.683 0.781 1,372,820 0.7243 16.18%
2008-05-19 0 0.680 0.680 0.700 0.630 0.900 1,128,000 815,720 0.7232 0.673 0.673 0.692 0.623 0.890 1,140,310 0.7153 7.94%
2008-05-16 0 0.630 0.630 0.650 0.630 0.630 22,000 13,860 0.6300 0.623 0.623 0.643 0.623 0.623 22,240 0.6232 1.61%
2008-05-15 0 0.620 0.570 0.630 0.550 0.630 34,000 20,100 0.5912 0.613 0.564 0.623 0.544 0.623 34,371 0.5848 1.64%
2008-05-14 0 0.610 0.610 0.670 0.610 0.610 2,000 1,220 0.6100 0.603 0.603 0.663 0.603 0.603 2,022 0.6034 -4.69%
2008-05-13 0 0.640 0.630 0.640 0.570 0.700 1,176,000 783,060 0.6659 0.633 0.623 0.633 0.564 0.692 1,188,834 0.6587 12.28%
2008-05-09 0 0.570 0.570 0.620 0.550 0.630 454,000 258,820 0.5701 0.564 0.564 0.613 0.544 0.623 458,955 0.5639 -8.06%
2008-05-08 0 0.620 0.620 0.650 0.610 0.650 64,000 40,500 0.6328 0.613 0.613 0.643 0.603 0.643 64,698 0.6260 1.64%
2008-05-07 0 0.610 0.610 0.630 0.560 0.660 718,000 444,500 0.6191 0.603 0.603 0.623 0.554 0.653 725,836 0.6124 -6.15%
2008-05-06 0 0.650 0.620 0.640 0.510 0.750 1,446,000 928,600 0.6422 0.643 0.613 0.633 0.504 0.742 1,461,781 0.6353 25.00%
2008-05-05 0 0.520 0.520 0.550 0.475 0.560 3,692,000 1,947,620 0.5275 0.514 0.514 0.544 0.470 0.554 3,732,292 0.5218 8.33%
2008-05-02 0 0.480 0.480 0.500 0.470 0.530 420,000 201,940 0.4808 0.475 0.475 0.495 0.465 0.524 424,584 0.4756 1.05%
2008-04-30 0 0.475 0.470 0.475 0.460 0.520 684,000 332,620 0.4863 0.470 0.465 0.470 0.455 0.514 691,465 0.4810 -3.06%
2008-04-29 0 0.490 0.490 0.500 0.415 0.490 1,156,000 520,450 0.4502 0.485 0.485 0.495 0.411 0.485 1,168,616 0.4454 10.11%
2008-04-28 0 0.445 0.445 0.485 0.410 0.495 2,624,000 1,235,640 0.4709 0.440 0.440 0.480 0.406 0.490 2,652,636 0.4658 -8.25%
2008-04-25 0 0.485 0.430 0.485 0.400 0.485 1,216,000 554,300 0.4558 0.480 0.425 0.480 0.396 0.480 1,229,271 0.4509 6.59%
2008-04-24 0 0.455 0.425 0.450 0.400 0.470 1,488,000 620,450 0.4170 0.450 0.420 0.445 0.396 0.465 1,504,239 0.4125 13.75%
2008-04-23 0 0.400 0.400 0.410 0.400 0.420 2,512,000 1,008,900 0.4016 0.396 0.396 0.406 0.396 0.415 2,539,414 0.3973 12.68%
2008-04-22 0 0.355 0.350 0.390 - - 0 0 - 0.351 0.346 0.386 - - 0 - 0.00%
2008-04-21 0 0.355 0.355 0.395 0.355 0.400 158,000 59,190 0.3746 0.351 0.351 0.391 0.351 0.396 159,724 0.3706 -6.58%
2008-04-18 0 0.380 0.340 0.385 0.340 0.385 222,000 77,890 0.3509 0.376 0.336 0.381 0.336 0.381 224,423 0.3471 10.14%
2008-04-17 0 0.345 0.340 0.345 - - 0 0 - 0.341 0.336 0.341 - - 0 - -6.76%
2008-04-16 0 0.370 0.345 0.400 0.340 0.370 160,000 55,300 0.3456 0.366 0.341 0.396 0.336 0.366 161,746 0.3419 5.71%
2008-04-15 0 0.350 0.340 0.370 0.340 0.365 238,000 82,820 0.3480 0.346 0.336 0.366 0.336 0.361 240,597 0.3442 2.94%
2008-04-14 0 0.340 0.340 0.370 0.330 0.340 188,000 63,280 0.3366 0.336 0.336 0.366 0.326 0.336 190,052 0.3330 -4.23%
2008-04-11 0 0.355 0.350 0.360 0.350 0.390 168,000 63,140 0.3758 0.351 0.346 0.356 0.346 0.386 169,833 0.3718 -11.25%
2008-04-10 0 0.400 0.380 0.400 0.405 0.405 100,000 40,500 0.4050 0.396 0.376 0.396 0.401 0.401 101,091 0.4006 -1.23%
2008-04-09 0 0.405 0.405 0.410 0.400 0.420 630,000 252,870 0.4014 0.401 0.401 0.406 0.396 0.415 636,875 0.3970 -2.41%
2008-04-08 0 0.415 0.405 0.415 0.390 0.420 456,000 182,310 0.3998 0.411 0.401 0.411 0.386 0.415 460,976 0.3955 3.75%
2008-04-07 0 0.400 0.395 0.400 0.385 0.445 1,582,000 636,730 0.4025 0.396 0.391 0.396 0.381 0.440 1,599,265 0.3981 -2.44%
2008-04-03 0 0.410 0.405 0.410 0.355 0.435 2,922,000 1,187,030 0.4062 0.406 0.401 0.406 0.351 0.430 2,953,889 0.4019 10.81%
2008-04-02 0 0.370 0.365 0.370 0.325 0.390 2,820,000 1,017,540 0.3608 0.366 0.361 0.366 0.321 0.386 2,850,775 0.3569 13.85%
2008-04-01 0 0.325 0.325 0.330 0.295 0.355 1,804,000 596,700 0.3308 0.321 0.321 0.326 0.292 0.351 1,823,688 0.3272 8.33%
2008-03-31 0 0.300 0.295 0.300 0.300 0.320 1,286,000 387,130 0.3010 0.297 0.292 0.297 0.297 0.317 1,300,034 0.2978 0.00%
2008-03-28 0 0.300 0.295 0.305 0.290 0.340 6,906,021 2,078,336 0.3009 0.297 0.292 0.302 0.287 0.336 6,981,388 0.2977 -13.04%
2008-03-27 0 0.345 0.335 0.345 0.335 0.380 1,448,000 501,240 0.3462 0.341 0.331 0.341 0.331 0.376 1,463,802 0.3424 -6.76%
2008-03-26 0 0.370 0.370 0.380 0.370 0.410 1,082,000 410,230 0.3791 0.366 0.366 0.376 0.366 0.406 1,093,808 0.3750 -11.90%
2008-03-25 0 0.420 0.410 0.420 0.380 0.450 1,438,000 600,800 0.4178 0.415 0.406 0.415 0.376 0.445 1,453,693 0.4133 -5.62%
2008-03-20 0 0.445 0.445 0.450 0.440 0.520 5,286,000 2,457,810 0.4650 0.440 0.440 0.445 0.435 0.514 5,343,688 0.4599 -36.43%
2008-03-19 0 0.700 0.680 0.700 0.700 0.720 222,000 156,240 0.7038 0.692 0.673 0.692 0.692 0.712 224,423 0.6962 -5.41%
2008-03-18 0 0.740 0.400 0.740 0.700 0.740 216,000 155,480 0.7198 0.732 0.396 0.732 0.692 0.732 218,357 0.7120 -1.33%
2008-03-17 0 0.750 0.600 0.750 0.700 0.750 244,000 177,120 0.7259 0.742 0.594 0.742 0.692 0.742 246,663 0.7181 0.00%
2008-03-14 0 0.750 0.750 0.850 0.470 0.800 674,000 362,370 0.5376 0.742 0.742 0.841 0.465 0.791 681,356 0.5318 53.06%
2008-03-13 0 0.490 0.465 0.490 0.465 0.600 886,000 461,140 0.5205 0.485 0.460 0.485 0.460 0.594 895,669 0.5149 -25.76%
2008-03-12 0 0.660 0.630 0.680 0.600 0.690 46,000 28,540 0.6204 0.653 0.623 0.673 0.594 0.683 46,502 0.6137 -10.81%
2008-03-11 0 0.740 0.610 0.740 - - 0 0 - 0.732 0.603 0.732 - - 0 - 0.00%
2008-03-10 0 0.740 0.610 0.740 - - 0 0 - 0.732 0.603 0.732 - - 0 - -1.33%
2008-03-07 0 0.750 0.610 0.770 0.750 0.750 4,000 3,000 0.7500 0.742 0.603 0.762 0.742 0.742 4,044 0.7419 0.00%
2008-03-06 0 0.750 0.610 0.780 - - 0 0 - 0.742 0.603 0.772 - - 0 - 0.00%
2008-03-05 0 0.750 0.650 0.750 - - 0 0 - 0.742 0.643 0.742 - - 0 - -1.32%
2008-03-04 0 0.760 0.610 0.760 - - 0 0 - 0.752 0.603 0.752 - - 0 - 0.00%
2008-03-03 0 0.760 0.650 0.760 - - 0 0 - 0.752 0.643 0.752 - - 0 - -5.00%
2008-02-29 0 0.800 0.760 0.800 0.760 0.800 246,776 194,570 0.7884 0.791 0.752 0.791 0.752 0.791 249,469 0.7799 5.26%
2008-02-28 0 0.760 0.650 0.760 0.610 0.800 30,000 21,020 0.7007 0.752 0.643 0.752 0.603 0.791 30,327 0.6931 -3.80%
2008-02-27 0 0.790 0.790 0.800 - - 0 0 - 0.781 0.781 0.791 - - 0 - 2.60%
2008-02-26 0 0.770 0.770 0.800 0.770 0.770 10,000 7,700 0.7700 0.762 0.762 0.791 0.762 0.762 10,109 0.7617 -3.75%
2008-02-25 0 0.800 0.760 0.800 0.760 0.800 264,000 206,840 0.7835 0.791 0.752 0.791 0.752 0.791 266,881 0.7750 8.11%
2008-02-22 0 0.740 0.680 0.780 - - 2,000 1,540 0.7700 0.732 0.673 0.772 - - 2,022 0.7617 0.00%
2008-02-21 0 0.740 0.650 0.740 0.740 0.750 592,000 440,880 0.7447 0.732 0.643 0.732 0.732 0.742 598,461 0.7367 0.00%
2008-02-20 0 0.740 0.620 0.740 0.750 0.750 130,000 97,500 0.7500 0.732 0.613 0.732 0.742 0.742 131,419 0.7419 5.71%
2008-02-19 0 0.700 0.680 0.800 0.700 0.800 298,000 209,400 0.7027 0.692 0.673 0.791 0.692 0.791 301,252 0.6951 -12.50%
2008-02-18 0 0.800 0.650 0.800 0.830 0.830 2,000 1,660 0.8300 0.791 0.643 0.791 0.821 0.821 2,022 0.8210 14.29%
2008-02-15 0 0.700 0.640 0.700 0.680 0.700 316,000 220,400 0.6975 0.692 0.633 0.692 0.673 0.692 319,449 0.6899 0.00%
2008-02-14 0 0.700 0.610 0.800 - - 0 0 - 0.692 0.603 0.791 - - 0 - 0.00%
2008-02-13 0 0.700 0.580 0.790 0.700 0.780 336,000 236,000 0.7024 0.692 0.574 0.781 0.692 0.772 339,667 0.6948 9.38%
2008-02-12 0 0.640 0.610 0.760 0.600 0.800 30,000 20,400 0.6800 0.633 0.603 0.752 0.594 0.791 30,327 0.6727 -18.99%
2008-02-11 0 0.790 0.650 0.790 0.790 0.800 244,000 194,800 0.7984 0.781 0.643 0.781 0.781 0.791 246,663 0.7897 17.91%
2008-02-06 0 0.670 0.600 0.670 0.670 0.670 130,000 87,100 0.6700 0.663 0.594 0.663 0.663 0.663 131,419 0.6628 3.08%
2008-02-05 0 0.650 0.600 0.650 0.650 0.650 100,000 65,000 0.6500 0.643 0.594 0.643 0.643 0.643 101,091 0.6430 0.00%
2008-02-04 0 0.650 0.600 0.690 - - 0 0 - 0.643 0.594 0.683 - - 0 - 0.00%
2008-02-01 0 0.650 0.630 0.650 0.610 0.650 812,000 518,000 0.6379 0.643 0.623 0.643 0.603 0.643 820,862 0.6310 8.33%
2008-01-31 0 0.600 0.600 0.620 0.590 0.600 542,000 324,380 0.5985 0.594 0.594 0.613 0.584 0.594 547,915 0.5920 -1.64%
2008-01-30 0 0.610 0.600 0.630 - - 0 0 - 0.603 0.594 0.623 - - 0 - 0.00%
2008-01-29 0 0.610 0.580 0.610 0.640 0.650 22,000 14,280 0.6491 0.603 0.574 0.603 0.633 0.643 22,240 0.6421 1.67%
2008-01-28 0 0.600 0.600 0.670 0.560 0.560 14,000 7,840 0.5600 0.594 0.594 0.663 0.554 0.554 14,153 0.5540 0.00%
2008-01-25 0 0.600 0.580 0.600 0.560 0.690 100,000 61,900 0.6190 0.594 0.574 0.594 0.554 0.683 101,091 0.6123 -13.04%
2008-01-24 0 0.690 0.610 0.690 0.700 0.700 6,000 4,200 0.7000 0.683 0.603 0.683 0.692 0.692 6,065 0.6924 -1.43%
2008-01-23 0 0.700 0.500 0.700 0.700 0.700 50,000 35,000 0.7000 0.692 0.495 0.692 0.692 0.692 50,546 0.6924 0.00%
2008-01-22 0 0.700 0.500 0.710 0.700 0.700 228,006 169,605 0.7439 0.692 0.495 0.702 0.692 0.692 230,494 0.7358 -6.67%
2008-01-21 0 0.750 0.700 0.750 - - 0 0 - 0.742 0.692 0.742 - - 0 - -1.32%
2008-01-18 0 0.760 0.720 0.760 0.720 0.760 266,000 199,160 0.7487 0.752 0.712 0.752 0.712 0.752 268,903 0.7406 -5.00%
2008-01-17 0 0.800 0.800 0.850 0.780 0.800 62,000 48,600 0.7839 0.791 0.791 0.841 0.772 0.791 62,677 0.7754 -1.23%
2008-01-16 0 0.810 0.810 0.900 0.780 0.840 242,000 194,480 0.8036 0.801 0.801 0.890 0.772 0.831 244,641 0.7950 1.25%
2008-01-15 0 0.800 0.800 0.950 0.800 0.850 104,000 88,300 0.8490 0.791 0.791 0.940 0.791 0.841 105,135 0.8399 -8.05%
2008-01-14 0 0.870 0.870 0.920 0.860 0.870 62,000 53,620 0.8648 0.861 0.861 0.910 0.851 0.861 62,677 0.8555 1.16%
2008-01-11 0 0.860 0.860 0.950 - - 0 0 - 0.851 0.851 0.940 - - 0 - 1.18%
2008-01-10 0 0.850 0.850 0.960 0.850 0.850 40,000 34,000 0.8500 0.841 0.841 0.950 0.841 0.841 40,437 0.8408 -12.37%
2008-01-09 0 0.970 0.850 0.970 0.980 0.980 2,000 1,960 0.9800 0.960 0.841 0.960 0.969 0.969 2,022 0.9694 -2.02%
2008-01-08 0 0.990 0.850 0.990 0.850 1.000 324,000 289,700 0.8941 0.979 0.841 0.979 0.841 0.989 327,536 0.8845 20.73%
2008-01-07 0 0.820 0.820 0.850 0.820 0.880 186,000 155,220 0.8345 0.811 0.811 0.841 0.811 0.870 188,030 0.8255 -8.89%
2008-01-04 0 0.900 0.850 0.920 - - 0 0 - 0.890 0.841 0.910 - - 0 - 0.00%
2008-01-03 0 0.900 0.810 0.900 0.900 0.910 310,000 279,080 0.9003 0.890 0.801 0.890 0.890 0.900 313,383 0.8905 5.88%
2008-01-02 0 0.850 0.800 0.850 0.850 0.850 10,000 8,500 0.8500 0.841 0.791 0.841 0.841 0.841 10,109 0.8408 -4.49%
2007-12-31 0 0.890 0.890 0.980 0.880 1.020 526,000 503,420 0.9571 0.880 0.880 0.969 0.870 1.009 531,740 0.9467 11.25%
2007-12-28 0 0.800 0.720 0.800 0.780 0.950 20,628,000 16,562,400 0.8029 0.791 0.712 0.791 0.772 0.940 20,853,119 0.7942 0.00%
2007-12-27 0 0.800 0.780 0.800 0.800 1.000 672,000 548,500 0.8162 0.791 0.772 0.791 0.791 0.989 679,334 0.8074 -11.11%
2007-12-24 0 0.900 0.820 1.000 - - 0 0 - 0.890 0.811 0.989 - - 0 - 0.00%
2007-12-21 0 0.900 0.890 0.900 0.900 0.950 452,000 417,540 0.9238 0.890 0.880 0.890 0.890 0.940 456,933 0.9138 -5.26%
2007-12-20 0 0.950 0.950 1.000 0.950 0.960 60,000 57,500 0.9583 0.940 0.940 0.989 0.940 0.950 60,655 0.9480 -5.00%
2007-12-19 0 1.000 0.840 1.000 1.000 1.000 30,000 30,000 1.0000 0.989 0.831 0.989 0.989 0.989 30,327 0.9892 1.01%
2007-12-18 0 0.990 0.950 1.000 - - 0 0 - 0.979 0.940 0.989 - - 0 - 0.00%
2007-12-17 0 0.990 0.950 0.990 1.000 1.000 10,000 10,000 1.0000 0.979 0.940 0.979 0.989 0.989 10,109 0.9892 -5.71%
2007-12-14 0 1.050 0.990 1.050 0.980 1.050 460,000 461,160 1.0025 1.039 0.979 1.039 0.969 1.039 465,020 0.9917 5.00%
2007-12-13 0 1.000 0.960 1.000 1.000 1.020 1,820,984 1,821,286 1.0002 0.989 0.950 0.989 0.989 1.009 1,840,857 0.9894 -9.09%
2007-12-12 0 1.100 1.100 1.200 1.100 1.100 266,000 292,600 1.1000 1.088 1.088 1.187 1.088 1.088 268,903 1.0881 -2.65%
2007-12-11 0 1.130 1.120 1.130 1.100 1.180 358,000 418,160 1.1680 1.118 1.108 1.118 1.088 1.167 361,907 1.1554 10.78%
2007-12-10 0 1.020 1.020 1.180 1.020 1.180 190,102 205,866 1.0829 1.009 1.009 1.167 1.009 1.167 192,177 1.0712 -13.56%
2007-12-07 0 1.180 1.180 1.220 1.150 1.220 62,000 72,000 1.1613 1.167 1.167 1.207 1.138 1.207 62,677 1.1488 -0.84%
2007-12-06 0 1.190 1.130 1.230 - - 0 0 - 1.177 1.118 1.217 - - 0 - 0.00%
2007-12-05 0 1.190 1.130 1.210 - - 0 0 - 1.177 1.118 1.197 - - 0 - 0.00%
2007-12-04 0 1.190 1.100 1.190 1.130 1.190 300,000 342,720 1.1424 1.177 1.088 1.177 1.118 1.177 303,274 1.1301 0.85%
2007-12-03 0 1.180 1.160 1.200 1.180 1.240 264,000 316,920 1.2005 1.167 1.147 1.187 1.167 1.227 266,881 1.1875 -5.60%
2007-11-30 0 1.250 1.250 1.260 1.230 1.250 1,062,000 1,319,180 1.2422 1.237 1.237 1.246 1.217 1.237 1,073,590 1.2288 1.63%
2007-11-29 0 1.230 1.200 1.240 1.200 1.240 362,000 445,200 1.2298 1.217 1.187 1.227 1.187 1.227 365,951 1.2166 0.00%
2007-11-28 0 1.230 1.150 1.230 1.200 1.260 358,000 438,680 1.2254 1.217 1.138 1.217 1.187 1.246 361,907 1.2121 -2.38%
2007-11-27 0 1.260 1.220 1.260 1.200 1.300 348,000 429,440 1.2340 1.246 1.207 1.246 1.187 1.286 351,798 1.2207 5.00%
2007-11-26 0 1.200 1.200 1.240 1.200 1.200 82,000 99,200 1.2098 1.187 1.187 1.227 1.187 1.187 82,895 1.1967 -7.69%
2007-11-23 0 1.300 1.220 1.300 1.300 1.300 20,000 26,000 1.3000 1.286 1.207 1.286 1.286 1.286 20,218 1.2860 8.33%
2007-11-22 0 1.200 1.160 1.200 1.230 1.250 60,000 74,600 1.2433 1.187 1.147 1.187 1.217 1.237 60,655 1.2299 0.00%
2007-11-21 0 1.200 1.160 1.200 1.200 1.200 38,000 45,600 1.2000 1.187 1.147 1.187 1.187 1.187 38,415 1.1870 -3.23%
2007-11-20 0 1.240 1.240 1.280 1.150 1.160 10,000 11,520 1.1520 1.227 1.227 1.266 1.138 1.147 10,109 1.1396 -3.12%
2007-11-19 0 1.280 1.180 1.300 - - 0 0 - 1.266 1.167 1.286 - - 0 - 0.00%
2007-11-16 0 1.280 1.160 1.340 1.270 1.280 350,000 447,500 1.2786 1.266 1.147 1.326 1.256 1.266 353,820 1.2648 -1.54%
2007-11-15 0 1.300 1.300 1.340 1.260 1.350 1,218,000 1,546,880 1.2700 1.286 1.286 1.326 1.246 1.335 1,231,292 1.2563 0.00%
2007-11-14 0 1.300 1.260 1.300 1.300 1.360 664,000 879,940 1.3252 1.286 1.246 1.286 1.286 1.345 671,246 1.3109 -1.52%
2007-11-13 0 1.320 1.220 1.320 - - 0 0 - 1.306 1.207 1.306 - - 0 - -5.71%
2007-11-12 0 1.400 1.210 1.400 1.200 1.400 630,000 761,380 1.2085 1.385 1.197 1.385 1.187 1.385 636,875 1.1955 10.24%
2007-11-09 0 1.270 1.270 1.340 1.220 1.330 98,000 122,100 1.2459 1.256 1.256 1.326 1.207 1.316 99,070 1.2325 3.25%
2007-11-08 0 1.230 1.230 1.260 1.210 1.280 376,000 460,340 1.2243 1.217 1.217 1.246 1.197 1.266 380,103 1.2111 -0.81%
2007-11-07 0 1.240 1.240 1.300 1.220 1.350 378,000 498,560 1.3189 1.227 1.227 1.286 1.207 1.335 382,125 1.3047 -11.43%
2007-11-06 0 1.400 1.340 1.400 1.330 1.440 54,000 72,360 1.3400 1.385 1.326 1.385 1.316 1.424 54,589 1.3255 0.00%
2007-11-05 0 1.400 1.360 1.400 1.360 1.450 432,000 618,220 1.4311 1.385 1.345 1.385 1.345 1.434 436,715 1.4156 -3.45%
2007-11-02 0 1.450 1.350 1.480 1.320 1.450 3,380,000 4,751,320 1.4057 1.434 1.335 1.464 1.306 1.434 3,416,887 1.3905 8.21%
2007-11-01 0 1.340 1.330 1.340 1.350 1.410 518,000 712,620 1.3757 1.326 1.316 1.326 1.335 1.395 523,653 1.3609 -5.63%
2007-10-31 0 1.420 1.380 1.440 1.320 1.420 426,000 579,840 1.3611 1.405 1.365 1.424 1.306 1.405 430,649 1.3464 7.58%
2007-10-30 0 1.320 1.320 1.360 1.100 1.350 834,000 1,105,880 1.3260 1.306 1.306 1.345 1.088 1.335 843,102 1.3117 0.00%
2007-10-29 0 1.320 1.320 1.360 1.320 1.330 406,000 537,340 1.3235 1.306 1.306 1.345 1.306 1.316 410,431 1.3092 0.00%
2007-10-26 0 1.320 1.300 1.320 1.300 1.400 745,335 989,615 1.3277 1.306 1.286 1.306 1.286 1.385 753,469 1.3134 -3.65%
2007-10-25 0 1.370 1.370 1.400 1.350 1.490 3,505,472 5,008,221 1.4287 1.355 1.355 1.385 1.335 1.474 3,543,728 1.4133 -2.14%
2007-10-24 0 1.400 1.380 1.400 1.200 1.450 20,627,673 28,833,598 1.3978 1.385 1.365 1.385 1.187 1.434 20,852,789 1.3827 0.00%
2007-10-23 0 1.400 1.400 1.500 1.330 1.650 1,790,000 2,631,220 1.4700 1.385 1.385 1.484 1.316 1.632 1,809,535 1.4541 2.94%
2007-10-22 0 1.360 1.330 1.410 1.300 1.360 546,000 737,800 1.3513 1.345 1.316 1.395 1.286 1.345 551,959 1.3367 -1.45%
2007-10-18 0 1.380 1.380 1.400 1.360 1.480 1,532,000 2,117,740 1.3823 1.365 1.365 1.385 1.345 1.464 1,548,719 1.3674 -6.76%
2007-10-17 0 1.480 1.390 1.480 1.380 1.550 992,000 1,467,120 1.4790 1.464 1.375 1.464 1.365 1.533 1,002,826 1.4630 1.37%
2007-10-16 0 1.460 1.400 1.460 1.390 1.500 800,000 1,175,320 1.4692 1.444 1.385 1.444 1.375 1.484 808,731 1.4533 4.29%
2007-10-15 0 1.400 1.400 1.490 1.350 1.530 2,211,000 3,115,300 1.4090 1.385 1.385 1.474 1.335 1.513 2,235,129 1.3938 -9.68%
2007-10-12 0 1.550 1.480 1.550 1.250 1.550 1,884,412 2,599,379 1.3794 1.533 1.464 1.533 1.237 1.533 1,904,977 1.3645 20.16%
2007-10-11 0 1.290 1.250 1.290 1.290 1.310 758,000 985,100 1.2996 1.276 1.237 1.276 1.276 1.296 766,272 1.2856 -0.77%
2007-10-10 0 1.300 1.260 1.310 1.260 1.300 1,346,000 1,747,200 1.2981 1.286 1.246 1.296 1.246 1.286 1,360,689 1.2841 0.78%
2007-10-09 0 1.290 1.250 1.290 1.250 1.290 58,000 73,300 1.2638 1.276 1.237 1.276 1.237 1.276 58,633 1.2501 3.20%
2007-10-08 0 1.250 1.060 1.250 1.250 1.250 6,000 7,500 1.2500 1.237 1.049 1.237 1.237 1.237 6,065 1.2365 -3.10%
2007-10-05 0 1.290 1.230 1.300 - - 0 0 - 1.276 1.217 1.286 - - 0 - 0.00%
2007-10-04 0 1.290 1.230 1.290 - - 0 0 - 1.276 1.217 1.276 - - 0 - -0.77%
2007-10-03 0 1.300 1.230 1.300 - - 0 0 - 1.286 1.217 1.286 - - 0 - 0.00%
2007-10-02 0 1.300 1.240 1.300 1.300 1.300 150,000 195,000 1.3000 1.286 1.227 1.286 1.286 1.286 151,637 1.2860 0.00%
2007-09-28 0 1.300 1.100 1.300 1.300 1.350 372,000 491,940 1.3224 1.286 1.088 1.286 1.286 1.335 376,060 1.3081 -2.99%
2007-09-27 0 1.340 1.300 1.350 1.320 1.340 433,811 578,024 1.3324 1.326 1.286 1.335 1.306 1.326 438,545 1.3180 2.29%
2007-09-25 0 1.310 1.310 1.390 1.280 1.350 684,892 899,406 1.3132 1.296 1.296 1.375 1.266 1.335 692,366 1.2990 4.80%
2007-09-24 0 1.250 1.160 1.250 1.230 1.320 355,364 449,597 1.2652 1.237 1.147 1.237 1.217 1.306 359,242 1.2515 1.63%
2007-09-21 0 1.230 1.160 1.230 1.230 1.350 508,000 657,760 1.2948 1.217 1.147 1.217 1.217 1.335 513,544 1.2808 10.81%
2007-09-20 0 1.110 1.110 1.290 1.100 1.160 127,336 143,243 1.1249 1.098 1.098 1.276 1.088 1.147 128,726 1.1128 -11.20%
2007-09-19 0 1.250 1.250 1.300 1.230 1.300 134,000 172,960 1.2907 1.237 1.237 1.286 1.217 1.286 135,462 1.2768 -3.85%
2007-09-18 0 1.300 1.220 1.300 1.210 1.350 242,000 296,940 1.2270 1.286 1.207 1.286 1.197 1.335 244,641 1.2138 0.00%
2007-09-17 0 1.300 1.170 1.300 1.100 1.300 112,000 143,180 1.2784 1.286 1.157 1.286 1.088 1.286 113,222 1.2646 0.00%
2007-09-14 0 1.300 1.280 1.310 1.300 1.300 30,667 39,840 1.2991 1.286 1.266 1.296 1.286 1.286 31,002 1.2851 -3.70%
2007-09-13 0 1.350 1.290 1.350 1.350 1.350 16,000 21,600 1.3500 1.335 1.276 1.335 1.335 1.335 16,175 1.3354 3.85%
2007-09-12 0 1.300 1.300 1.350 1.300 1.350 314,000 413,700 1.3175 1.286 1.286 1.335 1.286 1.335 317,427 1.3033 -3.70%
2007-09-11 0 1.350 1.270 1.350 - - 0 0 - 1.335 1.256 1.335 - - 0 - 0.00%
2007-09-10 0 1.350 1.310 1.350 1.400 1.400 4,006 5,608 1.3999 1.335 1.296 1.335 1.385 1.385 4,050 1.3848 3.85%
2007-09-07 0 1.300 1.300 1.360 1.300 1.300 20,000 26,000 1.3000 1.286 1.286 1.345 1.286 1.286 20,218 1.2860 -5.80%
2007-09-06 0 1.380 1.300 1.380 1.300 1.380 4,000 5,360 1.3400 1.365 1.286 1.365 1.286 1.365 4,044 1.3255 5.34%
2007-09-05 0 1.310 1.310 1.380 1.310 1.380 113,952 156,160 1.3704 1.296 1.296 1.365 1.296 1.365 115,196 1.3556 -5.07%
2007-09-04 0 1.380 1.290 1.400 - - 0 0 - 1.365 1.276 1.385 - - 0 - 0.00%
2007-09-03 0 1.380 1.300 1.380 1.380 1.400 150,000 209,000 1.3933 1.365 1.286 1.365 1.365 1.385 151,637 1.3783 -4.83%
2007-08-31 0 1.450 1.450 1.500 1.260 1.450 5,562,458 7,267,750 1.3066 1.434 1.434 1.484 1.246 1.434 5,623,163 1.2925 9.85%
2007-08-30 0 1.320 1.320 1.340 1.310 1.400 340,000 456,600 1.3429 1.306 1.306 1.326 1.296 1.385 343,711 1.3284 0.76%
2007-08-29 0 1.310 1.300 1.350 1.300 1.310 3,252,000 4,227,800 1.3001 1.296 1.286 1.335 1.286 1.296 3,287,490 1.2860 0.77%
2007-08-28 0 1.300 1.250 1.320 1.300 1.300 950,000 1,235,000 1.3000 1.286 1.237 1.306 1.286 1.286 960,368 1.2860 0.00%
2007-08-27 0 1.300 1.300 1.340 1.300 1.310 856,000 1,117,740 1.3058 1.286 1.286 1.326 1.286 1.296 865,342 1.2917 -0.76%
2007-08-24 0 1.310 1.310 1.340 1.300 1.300 196,000 257,000 1.3112 1.296 1.296 1.326 1.286 1.286 198,139 1.2971 0.77%
2007-08-23 0 1.300 1.300 1.350 1.300 1.400 156,000 207,900 1.3327 1.286 1.286 1.335 1.286 1.385 157,702 1.3183 0.00%
2007-08-22 0 1.300 1.300 1.340 1.300 1.300 120,000 156,000 1.3000 1.286 1.286 1.326 1.286 1.286 121,310 1.2860 0.00%
2007-08-21 0 1.300 1.300 1.310 1.300 1.300 74,000 95,960 1.2968 1.286 1.286 1.296 1.286 1.286 74,808 1.2828 0.00%
2007-08-20 0 1.300 1.300 1.350 1.250 1.300 194,000 243,500 1.2552 1.286 1.286 1.335 1.237 1.286 196,117 1.2416 0.78%
2007-08-17 0 1.290 1.280 1.330 1.290 1.400 554,000 742,500 1.3403 1.276 1.266 1.316 1.276 1.385 560,046 1.3258 -0.77%
2007-08-16 0 1.300 1.300 1.340 1.300 1.350 130,000 170,500 1.3115 1.286 1.286 1.326 1.286 1.335 131,419 1.2974 -11.56%
2007-08-15 0 1.470 1.350 1.470 1.300 1.520 900,000 1,271,940 1.4133 1.454 1.335 1.454 1.286 1.504 909,822 1.3980 15.75%
2007-08-14 0 1.270 1.270 1.350 1.270 1.270 222,000 285,600 1.2865 1.256 1.256 1.335 1.256 1.256 224,423 1.2726 0.79%
2007-08-13 0 1.260 1.250 1.280 1.260 1.300 214,000 270,940 1.2661 1.246 1.237 1.266 1.246 1.286 216,335 1.2524 0.00%
2007-08-10 0 1.260 1.260 1.300 1.230 1.260 176,000 219,680 1.2482 1.246 1.246 1.286 1.217 1.246 177,921 1.2347 -2.33%
2007-08-09 0 1.290 1.270 1.290 1.290 1.290 40,000 51,600 1.2900 1.276 1.256 1.276 1.276 1.276 40,437 1.2761 0.00%
2007-08-08 0 1.290 1.260 1.330 1.250 1.300 208,000 263,380 1.2663 1.276 1.246 1.316 1.237 1.286 210,270 1.2526 2.38%
2007-08-07 0 1.260 1.260 1.330 1.250 1.350 424,000 535,640 1.2633 1.246 1.246 1.316 1.237 1.335 428,627 1.2497 0.00%
2007-08-06 0 1.260 1.260 1.340 1.250 1.270 157,064 198,298 1.2625 1.246 1.246 1.326 1.237 1.256 158,778 1.2489 -0.79%
2007-08-03 0 1.270 1.270 1.320 1.270 1.350 156,000 198,440 1.2721 1.256 1.256 1.306 1.256 1.335 157,702 1.2583 0.00%
2007-08-02 0 1.270 1.270 1.330 1.260 1.300 223,258 285,370 1.2782 1.256 1.256 1.316 1.246 1.286 225,694 1.2644 2.42%
2007-08-01 0 1.240 1.240 1.300 1.240 1.240 270,000 334,800 1.2400 1.227 1.227 1.286 1.227 1.227 272,947 1.2266 0.00%
2007-07-31 0 1.240 1.230 1.260 1.230 1.260 764,000 947,820 1.2406 1.227 1.217 1.246 1.217 1.246 772,338 1.2272 0.00%
2007-07-30 0 1.240 1.240 1.260 1.210 1.260 1,660,000 2,048,320 1.2339 1.227 1.227 1.246 1.197 1.246 1,678,116 1.2206 -4.62%
2007-07-27 0 1.300 1.250 1.300 1.250 1.300 144,000 180,800 1.2556 1.286 1.237 1.286 1.237 1.286 145,572 1.2420 2.36%
2007-07-26 0 1.270 1.260 1.300 1.270 1.280 358,000 455,200 1.2715 1.256 1.246 1.286 1.256 1.266 361,907 1.2578 -6.62%
2007-07-25 0 1.360 1.290 1.360 1.360 1.360 4,000 5,440 1.3600 1.345 1.276 1.345 1.345 1.345 4,044 1.3453 3.03%
2007-07-24 0 1.320 1.300 1.350 1.260 1.350 1,023,000 1,354,260 1.3238 1.306 1.286 1.335 1.246 1.335 1,034,164 1.3095 -0.75%
2007-07-23 0 1.330 1.330 1.350 1.320 1.330 988,000 1,311,240 1.3272 1.316 1.316 1.335 1.306 1.316 998,782 1.3128 -1.48%
2007-07-20 0 1.350 1.330 1.380 1.290 1.380 1,150,000 1,536,920 1.3365 1.335 1.316 1.365 1.276 1.365 1,162,550 1.3220 4.65%
2007-07-19 0 1.290 1.280 1.300 1.250 1.290 760,000 973,960 1.2815 1.276 1.266 1.286 1.237 1.276 768,294 1.2677 0.00%
2007-07-18 0 1.290 1.270 1.300 1.220 1.300 624,000 798,880 1.2803 1.276 1.256 1.286 1.207 1.286 630,810 1.2664 0.78%
2007-07-17 0 1.280 1.260 1.280 1.220 1.280 172,000 218,240 1.2688 1.266 1.246 1.266 1.207 1.266 173,877 1.2551 0.00%
2007-07-16 0 1.280 1.270 1.280 1.270 1.280 346,000 442,380 1.2786 1.266 1.256 1.266 1.256 1.266 349,776 1.2648 -0.78%
2007-07-13 0 1.290 1.290 1.300 1.250 1.290 766,000 979,960 1.2793 1.276 1.276 1.286 1.237 1.276 774,360 1.2655 3.20%
2007-07-12 0 1.250 1.220 1.250 1.230 1.300 1,040,000 1,316,500 1.2659 1.237 1.207 1.237 1.217 1.286 1,051,350 1.2522 2.46%
2007-07-11 0 1.220 1.220 1.240 1.200 1.240 612,000 751,480 1.2279 1.207 1.207 1.227 1.187 1.227 618,679 1.2147 -1.61%
2007-07-10 0 1.240 1.230 1.240 1.240 1.260 1,438,000 1,795,720 1.2488 1.227 1.217 1.227 1.227 1.246 1,453,693 1.2353 0.00%
2007-07-09 0 1.240 1.230 1.280 1.240 1.280 1,236,000 1,545,720 1.2506 1.227 1.217 1.266 1.227 1.266 1,249,489 1.2371 -2.36%
2007-07-06 0 1.270 1.200 1.300 1.180 1.270 1,058,000 1,293,900 1.2230 1.256 1.187 1.286 1.167 1.256 1,069,546 1.2098 5.83%
2007-07-05 0 1.200 1.180 1.240 1.180 1.230 290,000 346,720 1.1956 1.187 1.167 1.227 1.167 1.217 293,165 1.1827 -2.44%
2007-07-04 0 1.230 1.220 1.240 1.200 1.230 378,000 464,280 1.2283 1.217 1.207 1.227 1.187 1.217 382,125 1.2150 -0.81%
2007-07-03 0 1.240 1.220 1.240 1.240 1.240 52,000 64,480 1.2400 1.227 1.207 1.227 1.227 1.227 52,567 1.2266 0.00%
2007-06-29 0 1.240 1.200 1.240 1.200 1.260 806,000 988,280 1.2262 1.227 1.187 1.227 1.187 1.246 814,796 1.2129 -1.59%
2007-06-28 0 1.260 1.250 1.290 1.260 1.290 58,000 74,060 1.2769 1.246 1.237 1.276 1.246 1.276 58,633 1.2631 0.00%
2007-06-27 0 1.260 1.250 1.280 1.260 1.300 184,000 234,000 1.2717 1.246 1.237 1.266 1.246 1.286 186,008 1.2580 -3.08%
2007-06-26 0 1.300 1.260 1.320 1.270 1.330 1,090,000 1,407,500 1.2913 1.286 1.246 1.306 1.256 1.316 1,101,895 1.2773 -1.52%
2007-06-25 0 1.320 1.280 1.320 1.200 1.330 1,266,000 1,605,800 1.2684 1.306 1.266 1.306 1.187 1.316 1,279,816 1.2547 6.45%
2007-06-22 0 1.240 1.190 1.280 1.120 1.320 1,938,000 2,409,380 1.2432 1.227 1.177 1.266 1.108 1.306 1,959,150 1.2298 -3.12%
2007-06-21 0 1.280 1.210 1.290 1.200 1.380 2,344,000 3,017,000 1.2871 1.266 1.197 1.276 1.187 1.365 2,369,581 1.2732 12.28%
2007-06-20 0 1.140 1.130 1.150 1.070 1.200 2,300,000 2,626,700 1.1420 1.128 1.118 1.138 1.058 1.187 2,325,101 1.1297 -7.32%
2007-06-18 1 - - - - - 0 0 - 1.217 - - - - 0 - 0.00%
2007-06-15 0 1.230 1.150 1.230 1.180 1.240 690,000 821,820 1.1910 1.217 1.138 1.217 1.167 1.227 697,530 1.1782 2.50%
2007-06-14 0 1.200 1.180 1.210 1.200 1.350 1,106,000 1,363,640 1.2329 1.187 1.167 1.197 1.187 1.335 1,118,070 1.2196 -6.25%
2007-06-13 0 1.280 1.280 1.330 1.230 1.230 170,000 208,040 1.2238 1.266 1.266 1.316 1.217 1.217 171,855 1.2106 -4.48%
2007-06-12 0 1.340 1.290 1.350 1.260 1.340 230,000 294,760 1.2816 1.326 1.276 1.335 1.246 1.326 232,510 1.2677 0.00%
2007-06-11 0 1.340 1.340 1.350 1.300 1.460 658,000 902,820 1.3721 1.326 1.326 1.335 1.286 1.444 665,181 1.3573 -2.90%
2007-06-08 0 1.380 1.300 1.380 1.380 1.380 16,000 22,140 1.3838 1.365 1.286 1.365 1.365 1.365 16,175 1.3688 -0.72%
2007-06-07 0 1.390 1.360 1.390 1.260 1.400 764,000 1,061,760 1.3897 1.375 1.345 1.375 1.246 1.385 772,338 1.3747 4.51%
2007-06-06 0 1.330 1.250 1.330 - - 0 0 - 1.316 1.237 1.316 - - 0 - 0.00%
2007-06-05 0 1.330 1.280 1.330 1.160 1.350 1,445,192 1,872,957 1.2960 1.316 1.266 1.316 1.147 1.335 1,460,964 1.2820 -0.75%
2007-06-04 0 1.340 1.270 1.340 1.250 1.340 285,206 378,628 1.3276 1.326 1.256 1.326 1.237 1.326 288,319 1.3132 -0.74%
2007-06-01 0 1.350 1.330 1.350 1.310 1.380 2,454,000 3,314,080 1.3505 1.335 1.316 1.335 1.296 1.365 2,480,781 1.3359 -0.74%
2007-05-31 0 1.360 1.360 1.400 1.350 1.480 1,084,000 1,494,680 1.3789 1.345 1.345 1.385 1.335 1.464 1,095,830 1.3640 -2.86%
2007-05-30 0 1.400 1.360 1.420 1.280 1.410 3,582,000 4,867,400 1.3588 1.385 1.345 1.405 1.266 1.395 3,621,091 1.3442 15.70%
2007-05-29 0 1.210 1.210 1.290 1.190 1.300 1,068,850 1,319,397 1.2344 1.197 1.197 1.276 1.177 1.286 1,080,515 1.2211 1.68%
2007-05-28 0 1.190 1.170 1.190 1.150 1.270 1,114,000 1,303,000 1.1697 1.177 1.157 1.177 1.138 1.256 1,126,157 1.1570 11.21%
2007-05-25 0 1.070 1.060 1.070 1.040 1.160 3,742,000 4,117,220 1.1003 1.058 1.049 1.058 1.029 1.147 3,782,838 1.0884 7.00%
2007-05-23 0 1.000 1.000 1.040 0.990 1.070 16,676,000 16,748,520 1.0043 0.989 0.989 1.029 0.979 1.058 16,857,990 0.9935 -9.09%
2007-05-22 0 1.100 1.080 1.100 1.080 1.230 3,554,000 4,050,420 1.1397 1.088 1.068 1.088 1.068 1.217 3,592,786 1.1274 -8.33%
2007-05-21 0 1.200 1.190 1.200 0.980 1.250 7,519,000 8,806,010 1.1712 1.187 1.177 1.187 0.969 1.237 7,601,057 1.1585 23.71%
2007-05-18 0 0.970 0.970 0.980 0.920 0.990 3,422,000 3,230,960 0.9442 0.960 0.960 0.969 0.910 0.979 3,459,345 0.9340 6.59%
2007-05-17 0 0.910 0.910 0.920 0.910 1.090 2,312,000 2,161,680 0.9350 0.900 0.900 0.910 0.900 1.078 2,337,232 0.9249 -1.09%
2007-05-16 0 0.920 0.920 0.940 0.920 0.960 1,372,000 1,301,500 0.9486 0.910 0.910 0.930 0.910 0.950 1,386,973 0.9384 -4.17%
2007-05-15 0 0.960 0.960 1.000 0.950 1.030 1,008,000 992,620 0.9847 0.950 0.950 0.989 0.940 1.019 1,019,001 0.9741 -9.43%
2007-05-14 0 1.060 1.040 1.080 1.030 1.060 260,000 268,120 1.0312 1.049 1.029 1.068 1.019 1.049 262,837 1.0201 -10.17%
2007-05-11 0 1.180 1.010 1.200 - - 0 0 - 1.167 0.999 1.187 - - 0 - 0.00%
2007-05-10 0 1.180 1.000 1.200 - - 0 0 - 1.167 0.989 1.187 - - 0 - 0.00%
2007-05-09 0 1.180 1.060 1.180 1.180 1.200 25,000 29,840 1.1936 1.167 1.049 1.167 1.167 1.187 25,273 1.1807 0.00%
2007-05-08 0 1.180 1.060 1.190 1.060 1.200 42,000 49,040 1.1676 1.167 1.049 1.177 1.049 1.187 42,458 1.1550 0.00%
2007-05-07 0 1.180 1.030 1.200 - - 0 0 - 1.167 1.019 1.187 - - 0 - 0.00%
2007-05-04 0 1.180 1.020 1.180 - - 0 0 - 1.167 1.009 1.167 - - 0 - 0.00%
2007-05-03 0 1.180 1.180 1.190 1.100 1.100 2,000 2,200 1.1000 1.167 1.167 1.177 1.088 1.088 2,022 1.0881 3.51%
2007-05-02 0 1.140 1.020 1.150 1.100 1.200 455,980 532,558 1.1679 1.128 1.009 1.138 1.088 1.187 460,956 1.1553 -8.80%
2007-04-30 0 1.250 1.160 1.250 1.140 1.250 444,000 534,300 1.2034 1.237 1.147 1.237 1.128 1.237 448,846 1.1904 13.64%
2007-04-27 0 1.100 1.100 1.140 1.000 1.140 374,000 418,600 1.1193 1.088 1.088 1.128 0.989 1.128 378,082 1.1072 0.00%
2007-04-26 0 1.100 1.100 1.120 1.050 1.110 236,000 256,440 1.0866 1.088 1.088 1.108 1.039 1.098 238,576 1.0749 1.85%
2007-04-25 0 1.080 1.080 1.100 1.080 1.100 72,000 78,320 1.0878 1.068 1.068 1.088 1.068 1.088 72,786 1.0760 1.89%
2007-04-24 0 1.060 1.060 1.080 1.060 1.080 48,000 51,120 1.0650 1.049 1.049 1.068 1.049 1.068 48,524 1.0535 1.92%
2007-04-23 0 1.040 0.950 1.040 1.000 1.050 372,000 388,700 1.0449 1.029 0.940 1.029 0.989 1.039 376,060 1.0336 4.00%
2007-04-20 0 1.000 0.950 1.050 - - 0 0 - 0.989 0.940 1.039 - - 0 - 0.00%
2007-04-19 0 1.000 0.960 1.000 0.950 1.000 424,000 421,540 0.9942 0.989 0.950 0.989 0.940 0.989 428,627 0.9835 0.00%
2007-04-18 0 1.000 0.950 1.000 - - 0 0 - 0.989 0.940 0.989 - - 0 - 0.00%
2007-04-17 0 1.000 1.000 1.050 1.000 1.000 50,000 50,000 1.0000 0.989 0.989 1.039 0.989 0.989 50,546 0.9892 5.26%
2007-04-16 0 0.950 0.950 0.980 0.950 0.950 8,000 7,600 0.9500 0.940 0.940 0.969 0.940 0.940 8,087 0.9397 4.40%
2007-04-13 0 0.910 0.910 0.980 0.910 0.980 86,000 82,340 0.9574 0.900 0.900 0.969 0.900 0.969 86,939 0.9471 -6.19%
2007-04-12 0 0.970 0.880 0.970 - - 0 0 - 0.960 0.870 0.960 - - 0 - 0.00%
2007-04-11 0 0.970 0.970 1.000 0.970 0.970 4,000 3,880 0.9700 0.960 0.960 0.989 0.960 0.960 4,044 0.9595 0.00%
2007-04-10 0 0.970 0.970 1.000 0.850 1.020 1,202,000 1,193,300 0.9928 0.960 0.960 0.989 0.841 1.009 1,215,118 0.9820 -3.96%
2007-04-04 0 1.010 1.010 1.020 1.000 1.010 452,000 452,220 1.0005 0.999 0.999 1.009 0.989 0.999 456,933 0.9897 0.00%
2007-04-03 0 1.010 1.000 1.070 - - 0 0 - 0.999 0.989 1.058 - - 0 - 0.00%
2007-04-02 0 1.010 1.000 1.010 1.000 1.010 92,000 92,320 1.0035 0.999 0.989 0.999 0.989 0.999 93,004 0.9926 0.00%
2007-03-30 0 1.010 1.010 1.070 1.000 1.100 746,000 788,540 1.0570 0.999 0.999 1.058 0.989 1.088 754,141 1.0456 -5.61%
2007-03-29 0 1.070 1.070 1.080 1.030 1.070 720,000 755,980 1.0500 1.058 1.058 1.068 1.019 1.058 727,858 1.0386 3.88%
2007-03-28 0 1.030 1.030 1.040 0.840 1.030 1,524,000 1,542,860 1.0124 1.019 1.019 1.029 0.831 1.019 1,540,632 1.0014 4.04%
2007-03-27 0 0.990 0.930 1.010 0.990 1.010 1,234,000 1,246,080 1.0098 0.979 0.920 0.999 0.979 0.999 1,247,467 0.9989 -1.98%
2007-03-26 0 1.010 1.000 1.010 1.000 1.010 154,000 154,280 1.0018 0.999 0.989 0.999 0.989 0.999 155,681 0.9910 1.00%
2007-03-23 0 1.000 1.000 1.040 1.000 1.050 104,000 107,940 1.0379 0.989 0.989 1.029 0.989 1.039 105,135 1.0267 -3.85%
2007-03-22 0 1.040 1.040 1.060 0.940 1.080 226,000 232,540 1.0289 1.029 1.029 1.049 0.930 1.068 228,466 1.0178 11.83%
2007-03-21 0 0.930 0.900 0.940 0.850 0.940 484,000 428,540 0.8854 0.920 0.890 0.930 0.841 0.930 489,282 0.8759 12.05%
2007-03-20 0 0.830 0.830 0.850 0.830 0.850 174,000 145,820 0.8380 0.821 0.821 0.841 0.821 0.841 175,899 0.8290 -2.35%
2007-03-19 0 0.850 0.820 0.850 0.800 0.850 148,000 120,580 0.8147 0.841 0.811 0.841 0.791 0.841 149,615 0.8059 4.94%
2007-03-16 0 0.810 0.790 0.810 0.800 0.820 930,000 747,460 0.8037 0.801 0.781 0.801 0.791 0.811 940,149 0.7950 1.25%
2007-03-15 0 0.800 0.790 0.800 0.800 0.920 2,006,000 1,633,040 0.8141 0.791 0.781 0.791 0.791 0.910 2,027,892 0.8053 -20.00%
2007-03-14 0 1.000 0.950 1.000 0.950 1.000 90,000 88,000 0.9778 0.989 0.940 0.989 0.940 0.989 90,982 0.9672 -4.76%
2007-03-13 0 1.050 1.040 1.050 0.980 1.050 2,534,000 2,564,340 1.0120 1.039 1.029 1.039 0.969 1.039 2,561,654 1.0010 -12.50%
2007-03-12 0 1.200 1.100 1.240 - - 0 0 - 1.187 1.088 1.227 - - 0 - 0.00%
2007-03-09 0 1.200 1.150 1.240 1.200 1.300 374,000 463,900 1.2404 1.187 1.138 1.227 1.187 1.286 378,082 1.2270 0.00%
2007-03-08 0 1.200 1.160 1.250 1.200 1.200 40,000 48,000 1.2000 1.187 1.147 1.237 1.187 1.187 40,437 1.1870 0.00%
2007-03-07 0 1.200 1.120 1.250 1.200 1.250 80,000 97,000 1.2125 1.187 1.108 1.237 1.187 1.237 80,873 1.1994 0.00%
2007-03-06 0 1.200 1.120 1.250 1.200 1.250 170,000 205,820 1.2107 1.187 1.108 1.237 1.187 1.237 171,855 1.1976 0.00%
2007-03-05 0 1.200 1.050 1.410 0.800 1.450 184,000 228,440 1.2415 1.187 1.039 1.395 0.791 1.434 186,008 1.2281 -17.24%
2007-03-02 0 1.450 1.400 1.450 1.450 1.480 26,000 38,180 1.4685 1.434 1.385 1.434 1.434 1.464 26,284 1.4526 -4.61%
2007-03-01 0 1.520 1.450 1.520 1.550 1.550 100,000 155,000 1.5500 1.504 1.434 1.504 1.533 1.533 101,091 1.5333 1.33%
2007-02-28 0 1.500 1.500 1.590 1.500 1.670 202,000 303,340 1.5017 1.484 1.484 1.573 1.484 1.652 204,204 1.4855 0.00%
2007-02-27 0 1.500 1.380 1.500 1.500 1.600 638,358 1,021,173 1.5997 1.484 1.365 1.484 1.484 1.583 645,325 1.5824 -6.25%
2007-02-26 0 1.600 1.550 1.600 1.650 1.680 214,000 333,460 1.5582 1.583 1.533 1.583 1.632 1.662 216,335 1.5414 3.23%
2007-02-23 0 1.550 1.380 1.550 1.650 1.650 6,000 9,900 1.6500 1.533 1.365 1.533 1.632 1.632 6,065 1.6322 0.65%
2007-02-22 0 1.540 1.380 1.540 - - 0 0 - 1.523 1.365 1.523 - - 0 - -3.75%
2007-02-21 0 1.600 1.400 1.650 1.600 1.600 16,000 25,600 1.6000 1.583 1.385 1.632 1.583 1.583 16,175 1.5827 0.00%
2007-02-16 0 1.600 1.560 1.600 1.600 1.600 40,584 64,876 1.5986 1.583 1.543 1.583 1.583 1.583 41,027 1.5813 3.23%
2007-02-15 0 1.550 1.550 1.600 1.450 1.450 45,450 65,743 1.4465 1.533 1.533 1.583 1.434 1.434 45,946 1.4309 -3.13%
2007-02-14 0 1.600 1.380 1.640 - - 912,455 1,459,928 1.6000 1.583 1.365 1.622 - - 922,413 1.5827 0.00%
2007-02-13 0 1.600 1.380 1.600 - - 0 0 - 1.583 1.365 1.583 - - 0 - 0.00%
2007-02-12 0 1.600 1.600 1.640 1.600 1.600 50,000 80,000 1.6000 1.583 1.583 1.622 1.583 1.583 50,546 1.5827 -3.03%
2007-02-09 0 1.650 1.450 1.650 - - 0 0 - 1.632 1.434 1.632 - - 0 - 0.00%
2007-02-08 0 1.650 1.500 1.650 1.650 1.650 504,000 756,600 1.5012 1.632 1.484 1.632 1.632 1.632 509,500 1.4850 -2.94%
2007-02-07 0 1.700 1.600 1.700 - - 0 0 - 1.682 1.583 1.682 - - 0 - 0.00%
2007-02-06 0 1.700 1.600 1.700 - - 0 0 - 1.682 1.583 1.682 - - 0 - 0.00%
2007-02-05 0 1.700 1.550 1.700 - - 8,000 13,600 1.7000 1.682 1.533 1.682 - - 8,087 1.6816 0.00%
2007-02-02 0 1.700 1.550 1.700 - - 0 0 - 1.682 1.533 1.682 - - 0 - 0.00%
2007-02-01 0 1.700 1.500 1.700 - - 559,340 950,878 1.7000 1.682 1.484 1.682 - - 565,444 1.6816 -2.86%
2007-01-31 0 1.750 1.600 1.750 1.750 1.750 112,000 196,000 1.7500 1.731 1.583 1.731 1.731 1.731 113,222 1.7311 1.74%
2007-01-30 0 1.720 1.700 1.720 1.750 1.750 110,000 192,500 1.7500 1.701 1.682 1.701 1.731 1.731 111,200 1.7311 -1.15%
2007-01-29 0 1.740 1.600 1.740 1.750 1.750 110,000 192,500 1.7500 1.721 1.583 1.721 1.731 1.731 111,200 1.7311 0.00%
2007-01-26 0 1.740 1.380 1.740 1.740 1.740 112,000 194,880 1.7400 1.721 1.365 1.721 1.721 1.721 113,222 1.7212 0.58%
2007-01-25 0 1.730 1.510 1.730 1.750 1.750 110,000 192,500 1.7500 1.711 1.494 1.711 1.731 1.731 111,200 1.7311 1.17%
2007-01-24 0 1.710 1.380 1.710 - - 0 0 - 1.692 1.365 1.692 - - 0 - 0.00%
2007-01-23 0 1.710 1.380 1.710 - - 0 0 - 1.692 1.365 1.692 - - 0 - -0.58%
2007-01-22 0 1.720 1.200 1.720 - - 0 0 - 1.701 1.187 1.701 - - 0 - -1.71%
2007-01-19 0 1.750 - 1.750 - - 0 0 - 1.731 - 1.731 - - 0 - 0.00%
2007-01-18 0 1.750 - 1.760 - - 0 0 - 1.731 - 1.741 - - 0 - 0.00%
2007-01-17 0 1.750 - 1.760 1.750 1.780 552,570 977,369 1.7688 1.731 - 1.741 1.731 1.761 558,600 1.7497 0.00%
2007-01-16 0 1.750 - 1.800 1.750 1.750 4,000 7,000 1.7500 1.731 - 1.781 1.731 1.731 4,044 1.7311 2.94%
2007-01-15 0 1.700 1.700 1.800 - - 0 0 - 1.682 1.682 1.781 - - 0 - 6.25%
2007-01-12 0 1.600 1.600 1.800 - - 0 0 - 1.583 1.583 1.781 - - 0 - 0.00%
2007-01-11 0 1.600 1.600 1.700 - - 0 0 - 1.583 1.583 1.682 - - 0 - 0.00%
2007-01-10 0 1.600 1.600 1.700 1.600 1.600 20,000 32,000 1.6000 1.583 1.583 1.682 1.583 1.583 20,218 1.5827 -8.57%
2007-01-09 0 1.750 1.650 1.750 - - 0 0 - 1.731 1.632 1.731 - - 0 - -2.23%
2007-01-08 0 1.790 1.650 1.790 - - 0 0 - 1.771 1.632 1.771 - - 0 - -0.56%
2007-01-05 0 1.800 1.650 1.800 - - 0 0 - 1.781 1.632 1.781 - - 0 - 0.00%
2007-01-04 0 1.800 1.700 1.800 - - 0 0 - 1.781 1.682 1.781 - - 0 - 0.00%
2007-01-03 0 1.800 1.700 1.800 1.800 1.800 290,000 522,000 1.8000 1.781 1.682 1.781 1.781 1.781 293,165 1.7806 0.00%
2007-01-02 0 1.800 1.700 1.800 1.790 1.800 668,000 1,202,320 1.7999 1.781 1.682 1.781 1.771 1.781 675,290 1.7804 0.00%
2006-12-29 0 1.800 1.810 1.820 1.750 1.810 4,218,000 7,545,700 1.7889 1.781 1.790 1.800 1.731 1.790 4,264,032 1.7696 5.88%
2006-12-28 0 1.700 1.700 1.800 1.700 1.830 2,716,000 4,893,160 1.8016 1.682 1.682 1.781 1.682 1.810 2,745,641 1.7822 -5.56%
2006-12-27 0 1.800 1.750 1.800 1.750 1.800 594,000 1,047,500 1.7635 1.781 1.731 1.781 1.731 1.781 600,482 1.7444 0.00%
2006-12-22 0 1.800 1.750 1.800 1.800 1.840 1,276,000 2,330,580 1.8265 1.781 1.731 1.781 1.781 1.820 1,289,925 1.8068 0.00%
2006-12-21 0 1.800 1.790 1.800 1.820 1.840 1,384,000 2,539,360 1.8348 1.781 1.771 1.781 1.800 1.820 1,399,104 1.8150 -2.17%
2006-12-20 0 1.840 1.750 1.840 1.830 1.870 1,460,000 2,695,700 1.8464 1.820 1.731 1.820 1.810 1.850 1,475,933 1.8264 2.22%
2006-12-19 0 1.800 1.730 1.800 1.800 1.880 1,278,000 2,364,960 1.8505 1.781 1.711 1.781 1.781 1.860 1,291,947 1.8305 0.00%
2006-12-18 0 1.800 1.710 1.800 1.740 1.870 1,744,000 3,236,320 1.8557 1.781 1.692 1.781 1.721 1.850 1,763,033 1.8357 -2.70%
2006-12-15 0 1.850 1.790 1.850 1.800 1.850 1,048,000 1,936,700 1.8480 1.830 1.771 1.830 1.781 1.830 1,059,437 1.8280 1.09%
2006-12-14 0 1.830 1.730 1.830 1.800 1.850 848,000 1,554,880 1.8336 1.810 1.711 1.810 1.781 1.830 857,254 1.8138 1.67%
2006-12-13 0 1.800 1.700 1.800 1.800 1.820 856,000 1,552,020 1.8131 1.781 1.682 1.781 1.781 1.800 865,342 1.7935 0.00%
2006-12-12 0 1.800 1.700 1.800 1.700 1.850 1,190,000 2,160,420 1.8155 1.781 1.682 1.781 1.682 1.830 1,202,987 1.7959 0.56%
2006-12-11 0 1.790 1.740 1.790 1.800 1.820 753,000 1,358,780 1.8045 1.771 1.721 1.771 1.781 1.800 761,218 1.7850 0.00%
2006-12-08 0 1.790 - 1.790 1.790 1.800 324,662 581,172 1.7901 1.771 - 1.771 1.771 1.781 328,205 1.7708 0.56%
2006-12-07 0 1.780 - 1.780 1.790 1.800 216,000 388,740 1.7997 1.761 - 1.761 1.771 1.781 218,357 1.7803 0.00%
2006-12-06 0 1.780 1.700 1.780 1.750 1.780 20,000 35,300 1.7650 1.761 1.682 1.761 1.731 1.761 20,218 1.7459 -1.11%
2006-12-05 0 1.800 1.700 1.800 1.780 1.800 20,000 35,880 1.7940 1.781 1.682 1.781 1.761 1.781 20,218 1.7746 0.56%
2006-12-04 0 1.790 - 1.790 1.780 1.820 434,000 777,880 1.7924 1.771 - 1.771 1.761 1.800 438,736 1.7730 0.00%
2006-12-01 0 1.790 1.700 1.790 1.750 1.820 670,000 1,203,420 1.7961 1.771 1.682 1.771 1.731 1.800 677,312 1.7768 -0.56%
2006-11-30 0 1.800 1.770 1.800 1.770 1.850 3,084,000 5,555,400 1.8014 1.781 1.751 1.781 1.751 1.830 3,117,657 1.7819 1.69%
2006-11-29 0 1.770 1.650 1.770 1.750 1.770 2,194,000 3,872,100 1.7649 1.751 1.632 1.751 1.731 1.751 2,217,944 1.7458 1.14%
2006-11-28 0 1.750 - 1.750 - - 0 0 - 1.731 - 1.731 - - 0 - 0.00%
2006-11-27 0 1.750 1.700 1.750 1.700 1.750 840,000 1,429,000 1.7012 1.731 1.682 1.731 1.682 1.731 849,167 1.6828 6.06%
2006-11-24 0 1.650 1.650 1.680 1.630 1.680 522,000 862,480 1.6523 1.632 1.632 1.662 1.612 1.662 527,697 1.6344 -2.94%
2006-11-23 0 1.700 1.650 1.700 - - 0 0 - 1.682 1.632 1.682 - - 0 - 0.00%
2006-11-22 0 1.700 1.650 1.700 1.700 1.700 10,000 17,000 1.7000 1.682 1.632 1.682 1.682 1.682 10,109 1.6816 0.00%
2006-11-21 0 1.700 - 1.700 1.700 1.700 1,904,000 3,236,800 1.7000 1.682 - 1.682 1.682 1.682 1,924,779 1.6816 0.00%
2006-11-20 0 1.700 1.600 1.720 - - 0 0 - 1.682 1.583 1.701 - - 0 - 0.00%
2006-11-17 0 1.700 - 1.700 - - 0 0 - 1.682 - 1.682 - - 0 - 0.00%
2006-11-16 0 1.700 1.500 1.700 - - 0 0 - 1.682 1.484 1.682 - - 0 - 0.00%
2006-11-15 0 1.700 1.600 1.700 - - 0 0 - 1.682 1.583 1.682 - - 0 - 0.00%
2006-11-14 0 1.700 1.600 1.700 - - 0 0 - 1.682 1.583 1.682 - - 0 - 0.00%
2006-11-13 0 1.700 1.600 1.700 - - 0 0 - 1.682 1.583 1.682 - - 0 - 0.00%
2006-11-10 0 1.700 1.650 1.700 - - 24,000 40,800 1.7000 1.682 1.632 1.682 - - 24,262 1.6816 0.00%
2006-11-09 0 1.700 1.700 1.800 - - 0 0 - 1.682 1.682 1.781 - - 0 - 0.00%
2006-11-08 0 1.700 1.700 1.780 1.700 1.700 30,000 51,000 1.7000 1.682 1.682 1.761 1.682 1.682 30,327 1.6816 -3.41%
2006-11-07 0 1.760 1.700 1.790 - - 0 0 - 1.741 1.682 1.771 - - 0 - 0.00%
2006-11-06 0 1.760 1.720 1.760 1.800 1.800 218,000 392,400 1.8000 1.741 1.701 1.741 1.781 1.781 220,379 1.7806 3.53%
2006-11-03 0 1.700 1.660 1.700 - - 0 0 - 1.682 1.642 1.682 - - 0 - -2.86%
2006-11-02 0 1.750 1.670 1.780 - - 200,000 334,000 1.6700 1.731 1.652 1.761 - - 202,183 1.6520 0.00%
2006-11-01 0 1.750 1.650 1.750 1.790 1.790 216,000 386,640 1.7900 1.731 1.632 1.731 1.771 1.771 218,357 1.7707 2.94%
2006-10-31 0 1.700 1.700 1.790 1.680 1.680 100,000 168,000 1.6800 1.682 1.682 1.771 1.662 1.662 101,091 1.6619 0.00%
2006-10-27 0 1.700 1.700 1.780 1.700 1.800 118,000 211,400 1.7915 1.682 1.682 1.761 1.682 1.781 119,288 1.7722 0.00%
2006-10-26 0 1.700 1.700 1.780 1.700 1.700 50,000 85,000 1.7000 1.682 1.682 1.761 1.682 1.682 50,546 1.6816 0.00%
2006-10-25 0 1.700 1.700 1.780 1.700 1.790 256,000 444,760 1.7373 1.682 1.682 1.761 1.682 1.771 258,794 1.7186 -2.86%
2006-10-24 0 1.750 1.700 1.750 - - 0 0 - 1.731 1.682 1.731 - - 0 - -2.23%
2006-10-23 0 1.790 1.720 1.790 1.790 1.790 108,000 193,320 1.7900 1.771 1.701 1.771 1.771 1.771 109,179 1.7707 0.00%
2006-10-20 0 1.790 1.650 1.790 - - 0 0 - 1.771 1.632 1.771 - - 0 - -0.56%
2006-10-19 0 1.800 1.700 1.800 1.800 1.800 108,000 194,400 1.8000 1.781 1.682 1.781 1.781 1.781 109,179 1.7806 5.88%
2006-10-18 0 1.700 1.650 1.800 - - 0 0 - 1.682 1.632 1.781 - - 0 - 0.00%
2006-10-17 0 1.700 1.700 1.800 1.700 1.800 130,000 231,800 1.7831 1.682 1.682 1.781 1.682 1.781 131,419 1.7638 3.03%
2006-10-16 0 1.650 1.650 1.770 1.650 1.650 20,000 33,000 1.6500 1.632 1.632 1.751 1.632 1.632 20,218 1.6322 -7.82%
2006-10-13 0 1.790 1.700 1.800 1.790 1.800 208,000 373,400 1.7952 1.771 1.682 1.781 1.771 1.781 210,270 1.7758 0.56%
2006-10-12 0 1.780 - 1.800 - - 0 0 - 1.761 - 1.781 - - 0 - 0.00%
2006-10-11 0 1.780 1.700 1.780 1.780 1.790 108,000 192,540 1.7828 1.761 1.682 1.761 1.761 1.771 109,179 1.7635 0.00%
2006-10-10 0 1.780 1.780 1.790 1.780 1.780 40,000 71,200 1.7800 1.761 1.761 1.771 1.761 1.761 40,437 1.7608 0.00%
2006-10-09 0 1.780 - 1.780 - - 0 0 - 1.761 - 1.761 - - 0 - -1.11%
2006-10-06 0 1.800 - 1.800 - - 0 0 - 1.781 - 1.781 - - 0 - 0.00%
2006-10-05 0 1.800 - 1.800 - - 0 0 - 1.781 - 1.781 - - 0 - 0.00%
2006-10-04 0 1.800 1.700 1.800 1.790 1.800 266,000 478,600 1.7992 1.781 1.682 1.781 1.771 1.781 268,903 1.7798 0.56%
2006-10-03 0 1.790 - 1.790 - - 0 0 - 1.771 - 1.771 - - 0 - -0.56%
2006-09-29 0 1.800 - 1.800 1.770 1.800 438,000 778,300 1.7769 1.781 - 1.781 1.751 1.781 442,780 1.7578 0.00%
2006-09-28 0 1.800 1.640 1.800 1.750 1.800 652,000 1,166,840 1.7896 1.781 1.622 1.781 1.731 1.781 659,115 1.7703 4.65%
2006-09-27 0 1.720 1.650 1.720 1.740 1.750 278,000 485,800 1.7475 1.701 1.632 1.701 1.721 1.731 281,034 1.7286 -0.58%
2006-09-26 0 1.730 1.630 1.730 1.700 1.750 224,000 386,660 1.7262 1.711 1.612 1.711 1.682 1.731 226,445 1.7075 8.81%
2006-09-25 0 1.590 1.590 1.700 1.590 1.590 50,000 79,500 1.5900 1.573 1.573 1.682 1.573 1.573 50,546 1.5728 -0.62%
2006-09-22 0 1.600 1.600 1.800 1.600 1.600 252,860 404,533 1.5998 1.583 1.583 1.781 1.583 1.583 255,620 1.5826 0.00%
2006-09-21 0 1.600 1.580 1.600 1.600 1.600 726,000 1,161,600 1.6000 1.583 1.563 1.583 1.583 1.583 733,923 1.5827 -3.03%
2006-09-20 0 1.650 1.600 1.700 1.650 1.650 34,000 56,100 1.6500 1.632 1.583 1.682 1.632 1.632 34,371 1.6322 3.77%
2006-09-19 0 1.590 1.590 1.650 1.570 1.630 140,000 224,300 1.6021 1.573 1.573 1.632 1.553 1.612 141,528 1.5848 -3.05%
2006-09-18 0 1.640 - 1.700 1.640 1.650 584,000 952,600 1.6312 1.622 - 1.682 1.622 1.632 590,373 1.6136 -0.61%
2006-09-15 0 1.650 1.650 1.700 1.650 1.650 200,000 330,340 1.6517 1.632 1.632 1.682 1.632 1.632 202,183 1.6339 -2.94%
2006-09-14 0 1.700 1.650 1.700 1.700 1.700 228,000 387,600 1.7000 1.682 1.632 1.682 1.682 1.682 230,488 1.6816 0.00%
2006-09-13 0 1.700 1.700 1.730 1.700 1.700 138,000 234,600 1.7000 1.682 1.682 1.711 1.682 1.682 139,506 1.6816 0.00%
2006-09-12 0 1.700 - 1.700 1.700 1.700 228,000 387,600 1.7000 1.682 - 1.682 1.682 1.682 230,488 1.6816 0.00%
2006-09-11 0 1.700 1.660 1.700 1.660 1.700 328,000 555,360 1.6932 1.682 1.642 1.682 1.642 1.682 331,580 1.6749 3.66%
2006-09-08 0 1.640 1.630 1.660 - - 0 0 - 1.622 1.612 1.642 - - 0 - 0.00%
2006-09-07 0 1.640 1.630 1.720 - - 0 0 - 1.622 1.612 1.701 - - 0 - 0.00%
2006-09-06 0 1.640 1.640 1.700 1.630 1.630 98,000 159,740 1.6300 1.622 1.622 1.682 1.612 1.612 99,070 1.6124 0.61%
2006-09-05 0 1.630 1.630 1.720 - - 0 0 - 1.612 1.612 1.701 - - 0 - 0.00%
2006-09-04 0 1.630 1.630 1.720 1.630 1.630 40,000 65,200 1.6300 1.612 1.612 1.701 1.612 1.612 40,437 1.6124 -2.98%
2006-09-01 0 1.680 - 1.700 1.680 1.700 40,000 67,600 1.6900 1.662 - 1.682 1.662 1.682 40,437 1.6718 0.00%
2006-08-31 0 1.680 1.680 1.700 1.680 1.710 466,000 792,020 1.6996 1.662 1.662 1.682 1.662 1.692 471,086 1.6813 -2.33%
2006-08-30 0 1.720 - 1.720 1.700 1.740 454,000 774,140 1.7052 1.701 - 1.701 1.682 1.721 458,955 1.6867 1.18%
2006-08-29 0 1.700 1.650 1.700 - - 0 0 - 1.682 1.632 1.682 - - 0 - 0.00%
2006-08-28 0 1.700 - 1.750 1.700 1.700 456,000 775,200 1.7000 1.682 - 1.731 1.682 1.682 460,976 1.6816 0.00%
2006-08-25 0 1.700 1.650 1.730 1.700 1.700 228,000 387,600 1.7000 1.682 1.632 1.711 1.682 1.682 230,488 1.6816 3.03%
2006-08-24 0 1.650 1.620 1.750 - - 0 0 - 1.632 1.603 1.731 - - 0 - 0.00%
2006-08-23 0 1.650 1.650 1.750 - - 0 0 - 1.632 1.632 1.731 - - 0 - 0.00%
2006-08-22 0 1.650 1.620 1.750 - - 0 0 - 1.632 1.603 1.731 - - 0 - 0.00%
2006-08-21 0 1.650 1.620 1.750 - - 20,000 34,000 1.7000 1.632 1.603 1.731 - - 20,218 1.6816 0.00%
2006-08-18 0 1.650 1.620 1.710 - - 0 0 - 1.632 1.603 1.692 - - 0 - 0.00%
2006-08-17 0 1.650 1.620 1.700 1.620 1.650 200,000 326,700 1.6335 1.632 1.603 1.682 1.603 1.632 202,183 1.6159 1.85%
2006-08-16 0 1.620 1.610 1.750 - - 0 0 - 1.603 1.593 1.731 - - 0 - 0.00%
2006-08-15 0 1.620 1.650 1.750 - - 0 0 - 1.603 1.632 1.731 - - 0 - 0.00%
2006-08-14 0 1.620 1.560 1.750 - - 0 0 - 1.603 1.543 1.731 - - 0 - 0.00%
2006-08-11 0 1.620 1.600 1.730 - - 0 0 - 1.603 1.583 1.711 - - 0 - 0.00%
2006-08-10 0 1.620 1.620 1.750 1.610 1.610 20,000 32,200 1.6100 1.603 1.603 1.731 1.593 1.593 20,218 1.5926 -1.82%
2006-08-09 0 1.650 1.610 1.740 1.650 1.650 90,000 148,500 1.6500 1.632 1.593 1.721 1.632 1.632 90,982 1.6322 -2.37%
2006-08-08 0 1.690 1.610 1.700 - - 20,010 33,216 1.6600 1.672 1.593 1.682 - - 20,228 1.6420 0.00%
2006-08-07 0 1.690 1.500 1.690 - - 0 0 - 1.672 1.484 1.672 - - 0 - -3.43%
2006-08-04 0 1.750 1.700 1.750 - - 16,000 28,000 1.7500 1.731 1.682 1.731 - - 16,175 1.7311 0.00%
2006-08-03 0 1.750 1.650 1.750 1.700 1.750 208,000 358,100 1.7216 1.731 1.632 1.731 1.682 1.731 210,270 1.7030 -2.78%
2006-08-02 0 1.800 1.700 1.800 1.800 1.800 2,000 3,600 1.8000 1.781 1.682 1.781 1.781 1.781 2,022 1.7806 0.00%
2006-08-01 0 1.800 1.700 1.800 1.800 1.800 20,000 36,000 1.8000 1.781 1.682 1.781 1.781 1.781 20,218 1.7806 -3.23%
2006-07-31 0 1.860 1.860 1.880 1.800 1.880 3,484,466 6,385,696 1.8326 1.840 1.840 1.860 1.781 1.860 3,522,493 1.8128 2.20%
2006-07-28 0 1.820 1.800 1.820 1.750 1.830 4,058,765 7,285,786 1.7951 1.800 1.781 1.800 1.731 1.810 4,103,059 1.7757 1.11%
2006-07-27 0 1.800 1.750 1.810 1.750 1.800 2,832,000 5,032,720 1.7771 1.781 1.731 1.790 1.731 1.781 2,862,906 1.7579 4.05%
2006-07-26 0 1.730 1.740 1.750 1.520 1.750 1,620,000 2,798,260 1.7273 1.711 1.721 1.731 1.504 1.731 1,637,680 1.7087 10.90%
2006-07-25 0 1.560 1.560 1.600 1.500 1.560 198,000 302,880 1.5297 1.543 1.543 1.583 1.484 1.543 200,161 1.5132 -6.02%
2006-07-24 0 1.660 1.560 1.660 - - 4,200,000 6,520,000 1.5524 1.642 1.543 1.642 - - 4,245,836 1.5356 -1.19%
2006-07-21 0 1.680 1.560 1.690 - - 0 0 - 1.662 1.543 1.672 - - 0 - 0.00%
2006-07-20 0 1.680 1.610 1.700 1.680 1.680 100,000 168,000 1.6800 1.662 1.593 1.682 1.662 1.662 101,091 1.6619 0.00%
2006-07-19 0 1.680 1.610 1.700 - - 0 0 - 1.662 1.593 1.682 - - 0 - 0.00%
2006-07-18 0 1.680 1.580 1.700 1.670 1.680 100,000 167,500 1.6750 1.662 1.563 1.682 1.652 1.662 101,091 1.6569 1.82%
2006-07-17 0 1.650 1.550 1.700 1.550 1.650 280,000 436,000 1.5571 1.632 1.533 1.682 1.533 1.632 283,056 1.5403 -0.60%
2006-07-14 0 1.660 1.560 1.660 - - 0 0 - 1.642 1.543 1.642 - - 0 - 0.00%
2006-07-13 0 1.660 1.590 1.680 - - 0 0 - 1.642 1.573 1.662 - - 0 - 0.00%
2006-07-12 0 1.660 1.580 1.660 1.550 1.660 110,000 171,380 1.5580 1.642 1.563 1.642 1.533 1.642 111,200 1.5412 -1.78%
2006-07-11 0 1.690 1.550 1.690 - - 0 0 - 1.672 1.533 1.672 - - 0 - -0.59%
2006-07-10 0 1.700 1.550 1.700 - - 0 0 - 1.682 1.533 1.682 - - 0 - -2.86%
2006-07-07 0 1.750 1.350 1.750 1.700 1.750 800,666 1,390,019 1.7361 1.731 1.335 1.731 1.682 1.731 809,404 1.7173 2.94%
2006-07-06 0 1.700 1.550 1.700 - - 0 0 - 1.682 1.533 1.682 - - 0 - -1.73%
2006-07-05 0 1.730 1.550 1.730 1.600 1.730 28,000 45,060 1.6093 1.711 1.533 1.711 1.583 1.711 28,306 1.5919 0.00%
2006-07-04 0 1.730 1.550 1.730 - - 0 0 - 1.711 1.533 1.711 - - 0 - 0.00%
2006-07-03 0 1.730 1.550 1.730 - - 0 0 - 1.711 1.533 1.711 - - 0 - -1.70%
2006-06-30 0 1.760 1.650 1.800 1.650 1.800 5,635,000 9,782,020 1.7359 1.741 1.632 1.781 1.632 1.781 5,696,496 1.7172 3.53%
2006-06-29 0 1.700 1.580 1.700 1.620 1.700 936,000 1,550,680 1.6567 1.682 1.563 1.682 1.603 1.682 946,215 1.6388 4.94%
2006-06-28 0 1.620 1.500 1.620 1.580 1.660 960,000 1,553,260 1.6180 1.603 1.484 1.603 1.563 1.642 970,477 1.6005 3.18%
2006-06-27 0 1.570 1.500 1.600 1.570 1.610 520,000 829,800 1.5958 1.553 1.484 1.583 1.553 1.593 525,675 1.5785 -2.48%
2006-06-26 0 1.610 1.410 1.610 1.590 1.630 1,010,000 1,615,400 1.5994 1.593 1.395 1.593 1.573 1.612 1,021,022 1.5821 9.52%
2006-06-23 0 1.470 1.470 1.600 - - 0 0 - 1.454 1.454 1.583 - - 0 - 1.38%
2006-06-22 0 1.450 1.450 1.600 1.450 1.450 42,000 60,900 1.4500 1.434 1.434 1.583 1.434 1.434 42,458 1.4343 -2.68%
2006-06-21 0 1.490 1.450 1.490 1.450 1.500 286,000 427,800 1.4958 1.474 1.434 1.474 1.434 1.484 289,121 1.4797 -0.67%
2006-06-20 0 1.500 1.350 1.540 1.500 1.500 516,000 774,000 1.5000 1.484 1.335 1.523 1.484 1.484 521,631 1.4838 0.00%
2006-06-19 0 1.500 1.500 1.520 1.500 1.500 56,000 84,000 1.5000 1.484 1.484 1.504 1.484 1.484 56,611 1.4838 0.00%
2006-06-16 0 1.500 1.500 1.530 1.500 1.520 102,000 154,400 1.5137 1.484 1.484 1.513 1.484 1.504 103,113 1.4974 -1.96%
2006-06-15 0 1.530 1.500 1.530 1.500 1.540 6,000 9,160 1.5267 1.513 1.484 1.513 1.484 1.523 6,065 1.5102 -1.29%
2006-06-14 0 1.550 1.350 1.550 1.550 1.550 100,000 155,000 1.5500 1.533 1.335 1.533 1.533 1.533 101,091 1.5333 0.00%
2006-06-13 0 1.550 1.360 1.550 - - 0 0 - 1.533 1.345 1.533 - - 0 - -0.64%
2006-06-12 0 1.560 1.560 1.580 1.560 1.570 1,154,000 1,805,540 1.5646 1.543 1.543 1.563 1.543 1.553 1,166,594 1.5477 -1.27%
2006-06-09 0 1.580 1.550 1.590 1.550 1.580 220,000 344,600 1.5664 1.563 1.533 1.573 1.533 1.563 222,401 1.5495 -0.63%
2006-06-08 0 1.590 1.580 1.620 1.570 1.590 156,000 246,720 1.5815 1.573 1.563 1.603 1.553 1.573 157,702 1.5645 -1.85%
2006-06-07 0 1.620 1.600 1.620 1.600 1.690 244,000 396,540 1.6252 1.603 1.583 1.603 1.583 1.672 246,663 1.6076 1.25%
2006-06-06 0 1.600 1.570 1.600 1.590 1.610 263,500 420,800 1.5970 1.583 1.553 1.583 1.573 1.593 266,376 1.5797 -0.62%
2006-06-05 0 1.610 1.610 1.690 1.600 1.610 475,902 762,467 1.6022 1.593 1.593 1.672 1.583 1.593 481,096 1.5849 -4.73%
2006-06-02 0 1.690 1.620 1.690 1.600 1.690 394,000 631,260 1.6022 1.672 1.603 1.672 1.583 1.672 398,300 1.5849 5.63%
2006-06-01 0 1.600 1.600 1.690 1.600 1.730 700,000 1,154,400 1.6491 1.583 1.583 1.672 1.583 1.711 707,639 1.6313 -7.51%
2006-05-30 0 1.730 1.710 1.730 1.700 1.750 7,306,000 12,638,400 1.7299 1.711 1.692 1.711 1.682 1.731 7,385,733 1.7112 1.76%
2006-05-29 0 1.700 1.630 1.710 1.600 1.750 3,728,000 6,403,780 1.7178 1.682 1.612 1.692 1.583 1.731 3,768,685 1.6992 17.24%
2006-05-26 1 - - - - - 0 0 - 1.434 - - - - 0 - 0.00%
2006-05-25 1 - - - - - 0 0 - 1.434 - - - - 0 - 0.00%
2006-05-24 0 1.450 1.400 1.500 1.450 1.450 46,000 66,700 1.4500 1.434 1.385 1.484 1.434 1.434 46,502 1.4343 -3.33%
2006-05-23 0 1.500 1.480 1.500 1.450 1.500 404,000 603,420 1.4936 1.484 1.464 1.484 1.434 1.484 408,409 1.4775 7.14%
2006-05-22 0 1.400 1.400 1.500 1.390 1.400 126,000 175,400 1.3921 1.385 1.385 1.484 1.375 1.385 127,375 1.3770 -1.41%
2006-05-19 0 1.420 1.400 1.440 1.380 1.420 700,666 981,179 1.4004 1.405 1.385 1.424 1.365 1.405 708,313 1.3852 2.16%
2006-05-18 0 1.390 1.380 1.400 1.360 1.400 200,000 275,040 1.3752 1.375 1.365 1.385 1.345 1.385 202,183 1.3604 0.72%
2006-05-17 0 1.380 1.380 1.400 1.380 1.390 246,000 339,860 1.3815 1.365 1.365 1.385 1.365 1.375 248,685 1.3666 -1.43%
2006-05-16 0 1.400 1.340 1.400 1.340 1.400 136,000 188,780 1.3881 1.385 1.326 1.385 1.326 1.385 137,484 1.3731 4.48%
2006-05-15 0 1.340 1.340 1.350 1.340 1.400 1,340,000 1,821,540 1.3594 1.326 1.326 1.335 1.326 1.385 1,354,624 1.3447 -1.47%
2006-05-12 0 1.360 1.350 1.360 1.360 1.410 1,460,000 2,023,600 1.3860 1.345 1.335 1.345 1.345 1.395 1,475,933 1.3711 -7.48%
2006-05-11 0 1.470 1.410 1.470 1.480 1.480 20,000 29,600 1.4800 1.454 1.395 1.454 1.464 1.464 20,218 1.4640 -0.68%
2006-05-10 0 1.480 1.410 1.480 1.480 1.510 924,000 1,386,200 1.5002 1.464 1.395 1.464 1.464 1.494 934,084 1.4840 -1.33%
2006-05-09 0 1.500 1.450 1.500 1.450 1.500 1,599,162 2,368,178 1.4809 1.484 1.434 1.484 1.434 1.484 1,616,614 1.4649 1.35%
2006-05-08 0 1.480 1.400 1.480 1.450 1.510 1,564,000 2,318,920 1.4827 1.464 1.385 1.464 1.434 1.494 1,581,068 1.4667 2.07%
2006-05-04 0 1.450 1.400 1.450 1.440 1.480 1,060,000 1,549,500 1.4618 1.434 1.385 1.434 1.424 1.464 1,071,568 1.4460 1.40%
2006-05-03 0 1.430 1.400 1.430 1.400 1.450 1,076,000 1,553,840 1.4441 1.415 1.385 1.415 1.385 1.434 1,087,743 1.4285 0.00%
2006-05-02 0 1.430 1.390 1.430 1.400 1.450 618,000 881,560 1.4265 1.415 1.375 1.415 1.385 1.434 624,744 1.4111 -1.38%
2006-04-28 0 1.450 1.440 1.450 1.430 1.450 1,160,000 1,672,600 1.4419 1.434 1.424 1.434 1.415 1.434 1,172,659 1.4263 -0.68%
2006-04-27 0 1.460 1.440 1.460 1.440 1.480 746,000 1,086,740 1.4568 1.444 1.424 1.444 1.424 1.464 754,141 1.4410 0.69%
2006-04-26 0 1.450 1.400 1.440 1.400 1.480 1,602,000 2,284,260 1.4259 1.434 1.385 1.424 1.385 1.464 1,619,483 1.4105 3.57%
2006-04-25 0 1.400 1.360 1.400 1.380 1.420 2,285,783 3,194,267 1.3974 1.385 1.345 1.385 1.365 1.405 2,310,728 1.3824 3.70%
2006-04-24 0 1.350 1.300 1.400 1.290 1.400 1,640,000 2,238,120 1.3647 1.335 1.286 1.385 1.276 1.385 1,657,898 1.3500 5.47%
2006-04-21 0 1.280 1.250 1.300 1.270 1.300 634,000 819,280 1.2922 1.266 1.237 1.286 1.256 1.286 640,919 1.2783 -1.54%
2006-04-20 0 1.300 1.300 1.310 1.250 1.320 1,278,000 1,647,400 1.2890 1.286 1.286 1.296 1.237 1.306 1,291,947 1.2751 4.00%
2006-04-19 0 1.250 1.250 1.300 1.150 1.250 1,576,000 1,891,320 1.2001 1.237 1.237 1.286 1.138 1.237 1,593,199 1.1871 7.76%
2006-04-18 0 1.160 1.160 1.180 1.100 1.150 1,072,000 1,222,080 1.1400 1.147 1.147 1.167 1.088 1.138 1,083,699 1.1277 5.45%
2006-04-13 0 1.100 1.030 1.100 1.100 1.150 94,000 104,060 1.1070 1.088 1.019 1.088 1.088 1.138 95,026 1.0951 0.00%
2006-04-12 0 1.100 1.090 1.100 1.100 1.220 212,000 235,740 1.1120 1.088 1.078 1.088 1.088 1.207 214,314 1.1000 -7.56%
2006-04-11 0 1.190 1.100 1.190 1.190 1.190 4,000 4,760 1.1900 1.177 1.088 1.177 1.177 1.177 4,044 1.1772 3.48%
2006-04-10 0 1.150 1.120 1.160 1.120 1.250 366,000 425,660 1.1630 1.138 1.108 1.147 1.108 1.237 369,994 1.1505 -4.17%
2006-04-07 0 1.200 1.180 1.200 1.180 1.250 232,000 275,840 1.1890 1.187 1.167 1.187 1.167 1.237 234,532 1.1761 1.69%
2006-04-06 0 1.180 1.160 1.180 1.160 1.300 368,000 434,060 1.1795 1.167 1.147 1.167 1.147 1.286 372,016 1.1668 -7.09%
2006-04-04 0 1.270 1.200 1.330 1.270 1.270 20,000 25,400 1.2700 1.256 1.187 1.316 1.256 1.256 20,218 1.2563 -7.97%
2006-04-03 0 1.380 1.280 1.380 - - 44,000 60,720 1.3800 1.365 1.266 1.365 - - 44,480 1.3651 0.00%
2006-03-31 0 1.380 1.430 1.450 1.100 1.430 26,088,000 29,554,500 1.1329 1.365 1.415 1.434 1.088 1.415 26,372,706 1.1206 9.52%
2006-03-30 0 1.260 1.260 1.300 1.260 1.350 226,000 292,180 1.2928 1.246 1.246 1.286 1.246 1.335 228,466 1.2789 -6.67%
2006-03-29 0 1.350 1.300 1.350 - - 0 0 - 1.335 1.286 1.335 - - 0 - 0.00%
2006-03-28 0 1.350 1.220 1.350 1.300 1.430 306,000 407,020 1.3301 1.335 1.207 1.335 1.286 1.415 309,339 1.3158 -3.57%
2006-03-27 0 1.400 1.380 1.400 1.400 1.410 146,000 205,060 1.4045 1.385 1.365 1.385 1.385 1.395 147,593 1.3894 -6.67%
2006-03-24 0 1.500 1.500 1.530 1.410 1.500 1,914,000 2,769,100 1.4468 1.484 1.484 1.513 1.395 1.484 1,934,888 1.4311 6.38%
2006-03-23 0 1.410 1.400 1.430 1.320 1.410 1,214,000 1,700,100 1.4004 1.395 1.385 1.415 1.306 1.395 1,227,249 1.3853 0.71%
2006-03-22 0 1.400 1.390 1.410 1.370 1.400 708,000 983,700 1.3894 1.385 1.375 1.395 1.355 1.385 715,727 1.3744 7.69%
2006-03-21 1 - - - - - 0 0 - 1.286 - - - - 0 - 0.00%
2006-03-20 0 1.300 1.270 1.310 1.190 1.300 1,352,000 1,662,540 1.2297 1.286 1.256 1.296 1.177 1.286 1,366,755 1.2164 8.33%
2006-03-17 0 1.200 1.200 1.250 1.190 1.450 1,076,000 1,353,600 1.2580 1.187 1.187 1.237 1.177 1.434 1,087,743 1.2444 -7.69%
2006-03-16 0 1.300 - 1.390 1.300 1.350 1,296,000 1,713,540 1.3222 1.286 - 1.375 1.286 1.335 1,310,144 1.3079 -4.41%
2006-03-15 0 1.360 1.340 1.360 1.360 1.390 90,000 122,900 1.3656 1.345 1.326 1.345 1.345 1.375 90,982 1.3508 -2.86%
2006-03-14 0 1.400 1.370 1.400 1.400 1.400 70,000 97,100 1.3871 1.385 1.355 1.385 1.385 1.385 70,764 1.3722 0.00%
2006-03-13 0 1.400 1.350 1.400 1.400 1.400 80,000 112,000 1.4000 1.385 1.335 1.385 1.385 1.385 80,873 1.3849 0.00%
2006-03-10 0 1.400 - 1.420 1.400 1.400 50,000 70,000 1.4000 1.385 - 1.405 1.385 1.385 50,546 1.3849 0.00%
2006-03-09 0 1.400 1.310 1.400 - - 0 0 - 1.385 1.296 1.385 - - 0 - 0.00%
2006-03-08 0 1.400 - 1.400 1.400 1.400 76,000 106,400 1.4000 1.385 - 1.385 1.385 1.385 76,829 1.3849 0.00%
2006-03-07 0 1.400 1.360 1.400 1.400 1.400 14,000 19,600 1.4000 1.385 1.345 1.385 1.385 1.385 14,153 1.3849 3.70%
2006-03-06 0 1.350 1.350 1.400 1.350 1.450 194,000 265,700 1.3696 1.335 1.335 1.385 1.335 1.434 196,117 1.3548 -1.46%
2006-03-03 0 1.370 1.360 1.390 1.370 1.450 170,000 237,620 1.3978 1.355 1.345 1.375 1.355 1.434 171,855 1.3827 -5.52%
2006-03-02 0 1.450 1.440 1.450 1.450 1.550 181,394 270,849 1.4932 1.434 1.424 1.434 1.434 1.533 183,374 1.4770 0.00%
2006-03-01 0 1.450 1.450 1.500 1.450 1.500 200,000 292,500 1.4625 1.434 1.434 1.484 1.434 1.484 202,183 1.4467 -2.68%
2006-02-28 0 1.490 1.490 1.500 1.480 1.520 60,000 89,700 1.4950 1.474 1.474 1.484 1.464 1.504 60,655 1.4789 -1.97%
2006-02-27 0 1.520 1.510 1.520 1.480 1.530 8,464,000 12,890,505 1.5230 1.504 1.494 1.504 1.464 1.513 8,556,370 1.5065 -0.65%
2006-02-24 0 1.530 1.510 1.550 1.480 1.550 5,024,000 7,534,920 1.4998 1.513 1.494 1.533 1.464 1.533 5,078,828 1.4836 2.00%
2006-02-23 0 1.500 1.500 1.550 1.500 1.540 1,446,000 2,180,940 1.5083 1.484 1.484 1.533 1.484 1.523 1,461,781 1.4920 -1.96%
2006-02-22 0 1.530 1.480 1.530 1.480 1.580 1,088,000 1,648,340 1.5150 1.513 1.464 1.513 1.464 1.563 1,099,874 1.4987 -3.16%
2006-02-21 0 1.580 1.560 1.600 1.530 1.580 820,000 1,286,420 1.5688 1.563 1.543 1.583 1.513 1.563 828,949 1.5519 1.94%
2006-02-20 0 1.550 1.520 1.550 1.500 1.550 1,008,000 1,538,000 1.5258 1.533 1.504 1.533 1.484 1.533 1,019,001 1.5093 -0.64%
2006-02-17 0 1.560 1.500 1.560 1.500 1.560 650,000 996,360 1.5329 1.543 1.484 1.543 1.484 1.543 657,094 1.5163 0.00%
2006-02-16 0 1.560 1.450 1.560 1.470 1.560 95,162 140,347 1.4748 1.543 1.434 1.543 1.454 1.543 96,201 1.4589 0.00%
2006-02-15 0 1.560 1.380 1.560 1.540 1.570 674,000 1,047,040 1.5535 1.543 1.365 1.543 1.523 1.553 681,356 1.5367 0.65%
2006-02-14 0 1.550 1.520 1.550 1.360 1.560 260,000 403,320 1.5512 1.533 1.504 1.533 1.345 1.543 262,837 1.5345 -0.64%
2006-02-13 0 1.560 - 1.560 1.560 1.580 246,000 386,160 1.5698 1.543 - 1.543 1.543 1.563 248,685 1.5528 -0.64%
2006-02-10 0 1.570 - 1.580 1.570 1.590 282,000 444,600 1.5766 1.553 - 1.563 1.553 1.573 285,078 1.5596 -0.63%
2006-02-09 0 1.580 1.500 1.580 1.570 1.580 42,000 66,320 1.5790 1.563 1.484 1.563 1.553 1.563 42,458 1.5620 0.00%
2006-02-08 0 1.580 1.580 1.600 1.550 1.580 242,000 376,600 1.5562 1.563 1.563 1.583 1.533 1.563 244,641 1.5394 1.28%
2006-02-07 0 1.560 - 1.580 1.560 1.560 21,162 33,013 1.5600 1.543 - 1.563 1.543 1.543 21,393 1.5432 -1.27%
2006-02-06 0 1.580 1.580 1.600 1.580 1.580 10,000 15,800 1.5800 1.563 1.563 1.583 1.563 1.563 10,109 1.5629 -1.25%
2006-02-03 0 1.600 1.580 1.600 1.600 1.610 64,000 102,640 1.6038 1.583 1.563 1.583 1.583 1.593 64,698 1.5864 -1.84%
2006-02-02 0 1.630 1.600 1.630 - - 0 0 - 1.612 1.583 1.612 - - 0 - 0.00%
2006-02-01 0 1.630 1.560 1.630 1.620 1.630 130,000 210,900 1.6223 1.612 1.543 1.612 1.603 1.612 131,419 1.6048 0.62%
2006-01-27 0 1.620 1.620 1.640 1.580 1.620 4,726,000 7,553,320 1.5982 1.603 1.603 1.622 1.563 1.603 4,777,576 1.5810 1.25%
2006-01-26 0 1.600 1.600 1.650 1.530 1.600 1,472,000 2,320,000 1.5761 1.583 1.583 1.632 1.513 1.583 1,488,064 1.5591 1.27%
2006-01-25 0 1.580 1.550 1.590 1.520 1.590 2,596,076 3,984,353 1.5348 1.563 1.533 1.573 1.504 1.573 2,624,408 1.5182 5.33%
2006-01-24 0 1.500 1.500 1.570 1.460 1.550 742,000 1,100,040 1.4825 1.484 1.484 1.553 1.444 1.533 750,098 1.4665 2.74%
2006-01-23 0 1.460 1.460 1.520 1.400 1.580 484,000 729,640 1.5075 1.444 1.444 1.504 1.385 1.563 489,282 1.4912 0.00%
2006-01-20 0 1.460 1.420 1.460 1.460 1.460 514,000 750,440 1.4600 1.444 1.405 1.444 1.444 1.444 519,609 1.4442 0.00%
2006-01-19 0 1.460 1.310 1.460 1.400 1.480 350,000 513,040 1.4658 1.444 1.296 1.444 1.385 1.464 353,820 1.4500 -0.68%
2006-01-18 0 1.470 1.280 1.470 - - 0 0 - 1.454 1.266 1.454 - - 0 - -0.68%
2006-01-17 0 1.480 1.250 1.480 1.480 1.480 50,000 74,000 1.4800 1.464 1.237 1.464 1.464 1.464 50,546 1.4640 -1.33%
2006-01-16 0 1.500 1.400 1.500 - - 0 0 - 1.484 1.385 1.484 - - 0 - 0.00%
2006-01-13 0 1.500 1.450 1.500 - - 0 0 - 1.484 1.434 1.484 - - 0 - 0.00%
2006-01-12 0 1.500 1.480 1.540 1.500 1.500 22,000 33,000 1.5000 1.484 1.464 1.523 1.484 1.484 22,240 1.4838 -3.23%
2006-01-11 0 1.550 1.480 1.550 - - 10,000 15,500 1.5500 1.533 1.464 1.533 - - 10,109 1.5333 0.00%
2006-01-10 0 1.550 1.490 1.550 1.550 1.550 414,000 641,700 1.5500 1.533 1.474 1.533 1.533 1.533 418,518 1.5333 0.00%
2006-01-09 0 1.550 1.520 1.550 1.510 1.600 176,000 266,800 1.5159 1.533 1.504 1.533 1.494 1.583 177,921 1.4995 -1.90%
2006-01-06 0 1.580 1.510 1.580 - - 0 0 - 1.563 1.494 1.563 - - 0 - -1.25%
2006-01-05 0 1.600 1.500 1.600 1.500 1.600 42,000 67,000 1.5952 1.583 1.484 1.583 1.484 1.583 42,458 1.5780 0.00%
2006-01-04 0 1.600 1.580 1.600 1.600 1.700 336,000 541,340 1.6111 1.583 1.563 1.583 1.583 1.682 339,667 1.5937 0.00%
2006-01-03 0 1.600 - 1.600 - - 0 0 - 1.583 - 1.583 - - 0 - -3.61%
2005-12-30 0 1.660 1.650 1.670 1.650 1.670 808,000 1,334,800 1.6520 1.642 1.632 1.652 1.632 1.652 816,818 1.6341 1.84%
2005-12-29 0 1.630 1.620 1.650 1.610 1.640 834,000 1,353,380 1.6228 1.612 1.603 1.632 1.593 1.622 843,102 1.6052 0.00%
2005-12-28 0 1.630 1.500 1.630 1.620 1.630 236,000 383,380 1.6245 1.612 1.484 1.612 1.603 1.612 238,576 1.6070 1.24%
2005-12-23 0 1.610 1.560 1.610 1.600 1.620 642,000 1,036,500 1.6145 1.593 1.543 1.593 1.583 1.603 649,006 1.5971 0.62%
2005-12-22 0 1.600 1.600 1.620 1.590 1.600 50,000 79,600 1.5920 1.583 1.583 1.603 1.573 1.583 50,546 1.5748 0.00%
2005-12-21 0 1.600 1.590 1.600 1.580 1.600 896,000 1,429,220 1.5951 1.583 1.573 1.583 1.563 1.583 905,778 1.5779 1.91%
2005-12-20 0 1.570 1.570 1.600 1.570 1.650 273,332 438,651 1.6048 1.553 1.553 1.583 1.553 1.632 276,315 1.5875 -5.99%
2005-12-19 0 1.670 1.650 1.670 1.650 1.670 428,000 709,680 1.6581 1.652 1.632 1.652 1.632 1.652 432,671 1.6402 -1.76%
2005-12-16 0 1.700 1.660 1.700 1.700 1.770 356,000 621,760 1.7465 1.682 1.642 1.682 1.682 1.751 359,885 1.7277 -3.41%
2005-12-15 0 1.760 1.650 1.760 1.680 1.780 1,088,000 1,873,000 1.7215 1.741 1.632 1.741 1.662 1.761 1,099,874 1.7029 3.53%
2005-12-14 0 1.700 1.650 1.750 1.620 1.700 566,000 933,280 1.6489 1.682 1.632 1.731 1.603 1.682 572,177 1.6311 5.59%
2005-12-13 0 1.610 1.600 1.620 1.610 1.650 758,000 1,241,400 1.6377 1.593 1.583 1.603 1.593 1.632 766,272 1.6201 -2.42%
2005-12-12 0 1.650 1.650 1.660 1.630 1.680 203,902 337,802 1.6567 1.632 1.632 1.642 1.612 1.662 206,127 1.6388 -1.20%
2005-12-09 0 1.670 1.630 1.670 1.600 1.670 2,909,850 4,715,740 1.6206 1.652 1.612 1.652 1.583 1.652 2,941,606 1.6031 2.45%
2005-12-08 0 1.630 1.600 1.650 1.600 1.700 308,000 504,200 1.6370 1.612 1.583 1.632 1.583 1.682 311,361 1.6193 -4.12%
2005-12-07 0 1.700 1.650 1.720 1.610 1.750 546,000 914,640 1.6752 1.682 1.632 1.701 1.593 1.731 551,959 1.6571 -2.30%
2005-12-06 0 1.740 1.700 1.740 1.690 1.800 719,332 1,248,078 1.7351 1.721 1.682 1.721 1.672 1.781 727,182 1.7163 2.35%
2005-12-05 0 1.700 1.630 1.700 1.610 1.700 324,000 539,660 1.6656 1.682 1.612 1.682 1.593 1.682 327,536 1.6476 1.19%
2005-12-02 0 1.680 1.600 1.730 1.570 1.680 1,012,000 1,609,640 1.5906 1.662 1.583 1.711 1.553 1.662 1,023,044 1.5734 6.33%
2005-12-01 0 1.580 1.550 1.580 1.560 1.600 426,000 669,280 1.5711 1.563 1.533 1.563 1.543 1.583 430,649 1.5541 1.28%
2005-11-30 0 1.560 1.560 1.570 1.560 1.600 96,000 150,500 1.5677 1.543 1.543 1.553 1.543 1.583 97,048 1.5508 -0.64%
2005-11-29 0 1.570 1.550 1.570 1.540 1.570 128,000 198,360 1.5497 1.553 1.533 1.553 1.523 1.553 129,397 1.5330 0.00%
2005-11-28 0 1.570 1.530 1.570 1.550 1.570 374,000 583,480 1.5601 1.553 1.513 1.553 1.533 1.553 378,082 1.5433 1.29%
2005-11-25 0 1.550 1.520 1.560 1.550 1.550 170,000 263,500 1.5500 1.533 1.504 1.543 1.533 1.533 171,855 1.5333 0.00%
2005-11-24 0 1.550 1.540 1.600 - - 0 0 - 1.533 1.523 1.583 - - 0 - 0.00%
2005-11-23 0 1.550 1.520 1.580 1.530 1.550 160,000 247,300 1.5456 1.533 1.504 1.563 1.513 1.533 161,746 1.5289 0.65%
2005-11-22 0 1.540 1.540 1.550 1.530 1.550 650,000 998,520 1.5362 1.523 1.523 1.533 1.513 1.533 657,094 1.5196 0.65%
2005-11-21 0 1.530 1.500 1.530 1.520 1.530 140,000 213,000 1.5214 1.513 1.484 1.513 1.504 1.513 141,528 1.5050 0.66%
2005-11-18 0 1.520 1.510 1.540 1.500 1.520 510,000 770,200 1.5102 1.504 1.494 1.523 1.484 1.504 515,566 1.4939 1.33%
2005-11-17 0 1.500 1.500 1.510 1.500 1.500 490,000 735,000 1.5000 1.484 1.484 1.494 1.484 1.484 495,348 1.4838 0.00%
2005-11-16 0 1.500 1.500 1.510 1.500 1.500 802,000 1,203,000 1.5000 1.484 1.484 1.494 1.484 1.484 810,752 1.4838 0.00%
2005-11-15 0 1.500 1.490 1.500 1.500 1.500 6,000 9,000 1.5000 1.484 1.474 1.484 1.484 1.484 6,065 1.4838 0.00%
2005-11-14 0 1.500 1.450 1.500 1.490 1.510 796,000 1,193,000 1.4987 1.484 1.434 1.484 1.474 1.494 804,687 1.4826 -0.66%
2005-11-11 0 1.510 1.450 1.510 1.500 1.510 1,046,000 1,569,920 1.5009 1.494 1.434 1.494 1.484 1.494 1,057,415 1.4847 2.03%
2005-11-10 0 1.480 1.460 1.480 1.480 1.480 956,000 1,407,560 1.4723 1.464 1.444 1.464 1.464 1.464 966,433 1.4564 0.00%
2005-11-09 0 1.480 1.480 1.500 1.480 1.550 1,220,000 1,828,460 1.4987 1.464 1.464 1.484 1.464 1.533 1,233,314 1.4826 -4.52%
2005-11-08 0 1.550 1.500 1.550 1.500 1.570 770,000 1,173,600 1.5242 1.533 1.484 1.533 1.484 1.553 778,403 1.5077 2.65%
2005-11-07 0 1.510 - 1.520 1.460 1.510 488,000 730,760 1.4975 1.494 - 1.504 1.444 1.494 493,326 1.4813 3.42%
2005-11-04 0 1.460 - 1.460 1.400 1.500 44,000 63,840 1.4509 1.444 - 1.444 1.385 1.484 44,480 1.4352 -2.67%
2005-11-03 0 1.500 - 1.500 - - 0 0 - 1.484 - 1.484 - - 0 - 0.00%
2005-11-02 0 1.500 - 1.500 1.480 1.500 52,000 77,480 1.4900 1.484 - 1.484 1.464 1.484 52,567 1.4739 1.35%
2005-11-01 0 1.480 1.410 1.500 1.480 1.520 220,000 331,400 1.5064 1.464 1.395 1.484 1.464 1.504 222,401 1.4901 -1.33%
2005-10-31 0 1.500 1.460 1.500 1.400 1.500 5,790,000 8,533,060 1.4738 1.484 1.444 1.484 1.385 1.484 5,853,188 1.4578 8.70%
2005-10-28 0 1.380 1.380 1.400 1.320 1.380 1,958,000 2,653,900 1.3554 1.365 1.365 1.385 1.306 1.365 1,979,368 1.3408 6.15%
2005-10-27 0 1.300 1.230 1.300 1.300 1.320 1,314,000 1,708,960 1.3006 1.286 1.217 1.286 1.286 1.306 1,328,340 1.2865 0.00%
2005-10-26 0 1.300 1.250 1.310 1.300 1.350 50,000 66,200 1.3240 1.286 1.237 1.296 1.286 1.335 50,546 1.3097 -3.70%
2005-10-25 0 1.350 - 1.350 1.360 1.420 556,000 771,460 1.3875 1.335 - 1.335 1.345 1.405 562,068 1.3725 -3.57%
2005-10-24 0 1.400 - 1.420 - - 0 0 - 1.385 - 1.405 - - 0 - 0.00%
2005-10-21 0 1.400 1.380 1.410 1.390 1.420 1,960,000 2,752,220 1.4042 1.385 1.365 1.395 1.375 1.405 1,981,390 1.3890 0.00%
2005-10-20 0 1.400 1.380 1.400 1.400 1.430 624,000 874,280 1.4011 1.385 1.365 1.385 1.385 1.415 630,810 1.3860 1.45%
2005-10-19 0 1.380 1.370 1.400 1.380 1.380 60,000 82,800 1.3800 1.365 1.355 1.385 1.365 1.365 60,655 1.3651 -1.43%
2005-10-18 0 1.400 1.380 1.400 1.370 1.400 400,000 551,080 1.3777 1.385 1.365 1.385 1.355 1.385 404,365 1.3628 0.00%
2005-10-17 0 1.400 1.380 1.400 1.380 1.440 264,000 369,880 1.4011 1.385 1.365 1.385 1.365 1.424 266,881 1.3859 -1.41%
2005-10-14 0 1.420 1.420 1.430 1.400 1.480 574,000 824,300 1.4361 1.405 1.405 1.415 1.385 1.464 580,264 1.4206 0.00%
2005-10-13 0 1.420 1.400 1.420 1.410 1.440 504,000 720,020 1.4286 1.405 1.385 1.405 1.395 1.424 509,500 1.4132 -2.07%
2005-10-12 0 1.450 1.400 1.450 1.400 1.450 452,000 640,940 1.4180 1.434 1.385 1.434 1.385 1.434 456,933 1.4027 0.00%
2005-10-10 0 1.450 1.420 1.450 1.440 1.460 98,000 141,300 1.4418 1.434 1.405 1.434 1.424 1.444 99,070 1.4263 0.00%
2005-10-07 0 1.450 1.420 1.450 1.430 1.470 590,000 854,840 1.4489 1.434 1.405 1.434 1.415 1.454 596,439 1.4332 -1.36%
2005-10-06 0 1.470 1.420 1.470 1.450 1.480 490,000 718,700 1.4667 1.454 1.405 1.454 1.434 1.464 495,348 1.4509 -0.68%
2005-10-05 0 1.480 1.480 1.500 1.480 1.500 530,000 793,800 1.4977 1.464 1.464 1.484 1.464 1.484 535,784 1.4816 -1.33%
2005-10-04 0 1.500 1.480 1.500 1.500 1.500 86,000 129,000 1.5000 1.484 1.464 1.484 1.484 1.484 86,939 1.4838 0.00%
2005-10-03 0 1.500 1.490 - 1.480 1.500 248,000 368,800 1.4871 1.484 1.474 - 1.464 1.484 250,706 1.4710 0.67%
2005-09-30 0 1.490 1.480 1.490 1.490 1.510 652,000 974,800 1.4951 1.474 1.464 1.474 1.474 1.494 659,115 1.4790 -0.67%
2005-09-29 0 1.500 1.480 1.500 1.480 1.540 5,528,000 8,313,880 1.5040 1.484 1.464 1.484 1.464 1.523 5,588,329 1.4877 5.63%
2005-09-28 0 1.420 1.420 1.460 1.410 1.490 2,208,000 3,166,280 1.4340 1.405 1.405 1.444 1.395 1.474 2,232,097 1.4185 -1.39%
2005-09-27 0 1.440 1.430 1.440 1.440 1.440 80,000 115,200 1.4400 1.424 1.415 1.424 1.424 1.424 80,873 1.4245 -1.37%
2005-09-26 0 1.460 1.410 1.460 1.000 1.460 661,394 936,482 1.4159 1.444 1.395 1.444 0.989 1.444 668,612 1.4006 2.10%
2005-09-23 0 1.430 1.380 1.430 1.430 1.500 1,642,000 2,369,340 1.4430 1.415 1.365 1.415 1.415 1.484 1,659,920 1.4274 0.00%
2005-09-22 0 1.430 - 1.430 1.400 1.500 174,000 250,480 1.4395 1.415 - 1.415 1.385 1.484 175,899 1.4240 -4.03%
2005-09-21 0 1.490 - 1.490 - - 48,000 71,040 1.4800 1.474 - 1.474 - - 48,524 1.4640 -0.67%
2005-09-20 0 1.500 - 1.500 1.500 1.550 420,000 630,600 1.5014 1.484 - 1.484 1.484 1.533 424,584 1.4852 0.00%
2005-09-16 0 1.500 1.480 1.540 1.500 1.560 266,000 401,560 1.5096 1.484 1.464 1.523 1.484 1.543 268,903 1.4933 -4.46%
2005-09-15 0 1.570 - 1.570 1.580 1.580 106,000 167,480 1.5800 1.553 - 1.553 1.563 1.563 107,157 1.5629 0.00%
2005-09-14 0 1.570 - 1.570 - - 0 0 - 1.553 - 1.553 - - 0 - -0.63%
2005-09-13 0 1.580 - 1.580 1.560 1.600 184,000 293,520 1.5952 1.563 - 1.563 1.543 1.583 186,008 1.5780 -2.47%
2005-09-12 0 1.620 - 1.620 1.620 1.620 4,000 6,480 1.6200 1.603 - 1.603 1.603 1.603 4,044 1.6025 0.62%
2005-09-09 0 1.610 1.590 1.610 - - 30,000 48,300 1.6100 1.593 1.573 1.593 - - 30,327 1.5926 -1.23%
2005-09-08 0 1.630 - 1.630 1.650 1.650 8,000 13,200 1.6500 1.612 - 1.612 1.632 1.632 8,087 1.6322 1.87%
2005-09-07 0 1.600 - 1.600 1.580 1.600 202,000 322,200 1.5950 1.583 - 1.583 1.563 1.583 204,204 1.5778 -0.62%
2005-09-06 0 1.610 - 1.610 - - 0 0 - 1.593 - 1.593 - - 0 - -1.23%
2005-09-05 0 1.630 - 1.630 1.640 1.640 4,000 6,560 1.6400 1.612 - 1.612 1.622 1.622 4,044 1.6223 0.00%
2005-09-02 0 1.630 - 1.630 1.600 1.630 36,000 57,840 1.6067 1.612 - 1.612 1.583 1.612 36,393 1.5893 0.00%
2005-09-01 0 1.630 1.600 1.640 1.610 1.630 270,000 435,100 1.6115 1.612 1.583 1.622 1.593 1.612 272,947 1.5941 0.62%
2005-08-31 0 1.620 1.600 1.620 1.600 1.620 890,000 1,425,600 1.6018 1.603 1.583 1.603 1.583 1.603 899,713 1.5845 -0.61%
2005-08-30 0 1.630 - 1.630 - - 0 0 - 1.612 - 1.612 - - 0 - -1.21%
2005-08-29 0 1.650 - 1.650 1.650 1.700 218,000 360,600 1.6541 1.632 - 1.632 1.632 1.682 220,379 1.6363 0.00%
2005-08-26 0 1.650 - 1.650 1.650 1.650 6,000 9,900 1.6500 1.632 - 1.632 1.632 1.632 6,065 1.6322 1.23%
2005-08-25 0 1.630 - 1.630 1.640 1.640 100,000 164,000 1.6400 1.612 - 1.612 1.622 1.622 101,091 1.6223 -0.61%
2005-08-24 0 1.640 - 1.640 - - 0 0 - 1.622 - 1.622 - - 0 - -0.61%
2005-08-23 0 1.650 1.610 1.650 1.650 1.650 8,000 13,200 1.6500 1.632 1.593 1.632 1.632 1.632 8,087 1.6322 3.12%
2005-08-22 0 1.600 1.590 1.600 1.600 1.650 126,000 201,900 1.6024 1.583 1.573 1.583 1.583 1.632 127,375 1.5851 0.00%
2005-08-19 0 1.600 1.590 1.600 1.580 1.630 2,064,000 3,285,720 1.5919 1.583 1.573 1.583 1.563 1.612 2,086,525 1.5747 3.23%
2005-08-18 0 1.550 1.550 1.580 1.550 1.610 2,088,000 3,336,060 1.5977 1.533 1.533 1.563 1.533 1.593 2,110,787 1.5805 -3.73%
2005-08-17 0 1.610 1.610 1.630 1.600 1.640 570,000 923,700 1.6205 1.593 1.593 1.612 1.583 1.622 576,221 1.6030 -1.23%
2005-08-16 0 1.630 1.630 1.640 1.630 1.660 848,000 1,402,480 1.6539 1.612 1.612 1.622 1.612 1.642 857,254 1.6360 -1.21%
2005-08-15 0 1.650 1.650 1.660 1.650 1.660 144,000 238,820 1.6585 1.632 1.632 1.642 1.632 1.642 145,572 1.6406 -2.37%
2005-08-12 0 1.690 1.650 1.690 - - 10,000 16,500 1.6500 1.672 1.632 1.672 - - 10,109 1.6322 -0.59%
2005-08-11 0 1.700 1.700 1.710 1.690 1.710 1,936,000 3,291,740 1.7003 1.682 1.682 1.692 1.672 1.692 1,957,128 1.6819 1.19%
2005-08-10 0 1.680 1.650 1.680 1.680 1.680 2,000 3,360 1.6800 1.662 1.632 1.662 1.662 1.662 2,022 1.6619 0.00%
2005-08-09 0 1.680 1.680 1.710 1.660 1.680 12,624,000 20,959,340 1.6603 1.662 1.662 1.692 1.642 1.662 12,761,769 1.6424 -0.59%
2005-08-08 0 1.690 1.690 1.700 1.600 1.710 6,588,000 11,036,820 1.6753 1.672 1.672 1.682 1.583 1.692 6,659,897 1.6572 5.63%
2005-08-05 0 1.600 - 1.600 - - 0 0 - 1.583 - 1.583 - - 0 - 0.00%
2005-08-04 0 1.600 - 1.600 1.600 1.650 12,000 19,500 1.6250 1.583 - 1.583 1.583 1.632 12,131 1.6075 0.00%
2005-08-03 0 1.600 - 1.600 1.600 1.600 2,000 3,200 1.6000 1.583 - 1.583 1.583 1.583 2,022 1.5827 0.00%
2005-08-02 0 1.600 - 1.600 1.600 1.600 2,000 3,200 1.6000 1.583 - 1.583 1.583 1.583 2,022 1.5827 0.00%
2005-08-01 0 1.600 1.500 1.600 1.550 1.600 38,000 60,300 1.5868 1.583 1.484 1.583 1.533 1.583 38,415 1.5697 -3.03%
2005-07-29 0 1.650 1.650 - 1.630 1.680 6,332,000 10,041,560 1.5858 1.632 1.632 - 1.612 1.662 6,401,103 1.5687 2.48%
2005-07-28 0 1.610 - 1.610 - - 0 0 - 1.593 - 1.593 - - 0 - -1.83%
2005-07-27 0 1.640 - 1.640 - - 0 0 - 1.622 - 1.622 - - 0 - 0.00%
2005-07-26 0 1.640 1.500 1.640 - - 0 0 - 1.622 1.484 1.622 - - 0 - 0.00%
2005-07-25 0 1.640 - 1.640 1.620 1.650 908,000 1,497,860 1.6496 1.622 - 1.622 1.603 1.632 917,909 1.6318 -0.61%
2005-07-22 0 1.650 - 1.650 - - 0 0 - 1.632 - 1.632 - - 0 - 0.00%
2005-07-21 0 1.650 - 1.650 - - 0 0 - 1.632 - 1.632 - - 0 - 0.00%
2005-07-20 0 1.650 - 1.650 - - 0 0 - 1.632 - 1.632 - - 0 - 0.00%
2005-07-19 0 1.650 - 1.650 1.640 1.650 240,000 395,600 1.6483 1.632 - 1.632 1.622 1.632 242,619 1.6305 0.00%
2005-07-18 0 1.650 - 1.650 - - 0 0 - 1.632 - 1.632 - - 0 - 0.00%
2005-07-15 0 1.650 - 1.650 - - 0 0 - 1.632 - 1.632 - - 0 - 0.00%
2005-07-14 0 1.650 - 1.650 - - 0 0 - 1.632 - 1.632 - - 0 - 0.00%
2005-07-13 0 1.650 - 1.650 - - 0 0 - 1.632 - 1.632 - - 0 - 0.00%
2005-07-12 0 1.650 1.600 1.650 1.650 1.650 24,000 39,600 1.6500 1.632 1.583 1.632 1.632 1.632 24,262 1.6322 0.00%
2005-07-11 0 1.650 - 1.650 1.650 1.660 334,000 551,400 1.6509 1.632 - 1.632 1.632 1.642 337,645 1.6331 0.00%
2005-07-08 0 1.650 1.640 1.650 1.650 1.650 280,000 462,000 1.6500 1.632 1.622 1.632 1.632 1.632 283,056 1.6322 0.00%
2005-07-07 0 1.650 1.580 1.650 1.650 1.650 2,000 3,300 1.6500 1.632 1.563 1.632 1.632 1.632 2,022 1.6322 0.61%
2005-07-06 0 1.640 1.580 1.650 1.600 1.700 120,000 194,700 1.6225 1.622 1.563 1.632 1.583 1.682 121,310 1.6050 -0.61%
2005-07-05 0 1.650 1.600 1.650 1.600 1.700 64,000 103,120 1.6113 1.632 1.583 1.632 1.583 1.682 64,698 1.5939 -1.79%
2005-07-04 0 1.680 1.600 1.680 1.700 1.700 424,000 699,700 1.6502 1.662 1.583 1.662 1.682 1.682 428,627 1.6324 1.82%
2005-06-30 0 1.650 1.630 1.650 1.650 1.680 480,000 793,680 1.6535 1.632 1.612 1.632 1.632 1.662 485,238 1.6356 -1.79%
2005-06-29 0 1.680 1.680 1.690 1.650 1.680 3,082,000 5,086,740 1.6505 1.662 1.662 1.672 1.632 1.662 3,115,635 1.6326 0.00%
2005-06-28 0 1.680 - 1.680 1.670 1.680 42,000 70,360 1.6752 1.662 - 1.662 1.652 1.662 42,458 1.6572 -0.59%
2005-06-27 0 1.690 - 1.690 - - 20,000 34,000 1.7000 1.672 - 1.672 - - 20,218 1.6816 0.00%
2005-06-24 0 1.690 - 1.700 1.680 1.720 2,304,000 3,900,960 1.6931 1.672 - 1.682 1.662 1.701 2,329,144 1.6748 -0.59%
2005-06-23 0 1.700 1.660 1.700 1.660 1.740 478,855 807,645 1.6866 1.682 1.642 1.682 1.642 1.721 484,081 1.6684 -2.30%
2005-06-22 0 1.740 - 1.740 - - 0 0 - 1.721 - 1.721 - - 0 - 0.00%
2005-06-21 0 1.740 - 1.740 - - 0 0 - 1.721 - 1.721 - - 0 - -0.57%
2005-06-20 0 1.750 - 1.750 1.730 1.750 2,062,000 3,576,420 1.7344 1.731 - 1.731 1.711 1.731 2,084,503 1.7157 0.00%
2005-06-17 0 1.750 - 1.750 1.750 1.790 338,000 588,900 1.7423 1.731 - 1.731 1.731 1.771 341,689 1.7235 0.00%
2005-06-16 0 1.750 - 1.750 1.750 1.750 2,000 3,500 1.7500 1.731 - 1.731 1.731 1.731 2,022 1.7311 0.00%
2005-06-15 0 1.750 - 1.750 - - 0 0 - 1.731 - 1.731 - - 0 - -0.57%
2005-06-14 0 1.760 - 1.770 - - 0 0 - 1.741 - 1.751 - - 0 - 0.00%
2005-06-13 0 1.760 - 1.760 1.760 1.760 2,000 3,520 1.7600 1.741 - 1.741 1.741 1.741 2,022 1.7410 0.57%
2005-06-10 0 1.750 - 1.750 1.700 1.750 16,000 27,500 1.7188 1.731 - 1.731 1.682 1.731 16,175 1.7002 0.00%
2005-06-09 0 1.750 - 1.750 1.750 1.750 56,000 98,000 1.7500 1.731 - 1.731 1.731 1.731 56,611 1.7311 0.00%
2005-06-08 0 1.750 1.720 1.750 1.740 1.800 500,076 880,968 1.7617 1.731 1.701 1.731 1.721 1.781 505,533 1.7427 -2.78%
2005-06-07 0 1.800 - 1.800 - - 0 0 - 1.781 - 1.781 - - 0 - 0.00%
2005-06-06 0 1.800 - 1.800 - - 0 0 - 1.781 - 1.781 - - 0 - 0.00%
2005-06-03 0 1.800 1.730 1.800 1.800 1.810 3,724,000 6,704,380 1.8003 1.781 1.711 1.781 1.781 1.790 3,764,641 1.7809 0.00%
2005-06-02 0 1.800 1.800 1.810 1.780 1.800 282,000 504,580 1.7893 1.781 1.781 1.790 1.761 1.781 285,078 1.7700 2.27%
2005-06-01 0 1.760 - 1.780 1.750 1.760 184,000 322,560 1.7530 1.741 - 1.761 1.731 1.741 186,008 1.7341 -1.68%
2005-05-31 0 1.790 1.780 1.790 1.750 1.790 80,000 140,400 1.7550 1.771 1.761 1.771 1.731 1.771 80,873 1.7361 0.00%
2005-05-30 0 1.790 1.700 1.800 1.760 1.800 30,000 53,200 1.7733 1.771 1.682 1.781 1.741 1.781 30,327 1.7542 1.70%
2005-05-27 1 - - - - - 0 0 - 1.741 - - - - 0 - 0.00%
2005-05-26 1 - - - - - 0 0 - 1.741 - - - - 0 - 0.00%
2005-05-25 1 - - - - - 0 0 - 1.741 - - - - 0 - 0.00%
2005-05-24 1 - - - - - 0 0 - 1.741 - - - - 0 - 0.00%
2005-05-23 1 - - - - - 0 0 - 1.741 - - - - 0 - 0.00%
2005-05-20 1 - - - - - 0 0 - 1.741 - - - - 0 - 0.00%
2005-05-19 1 - - - - - 0 0 - 1.741 - - - - 0 - 0.00%
2005-05-18 1 - - - - - 0 0 - 1.741 - - - - 0 - 0.00%
2005-05-17 1 - - - - - 0 0 - 1.741 - - - - 0 - 0.00%
2005-05-13 1 - - - - - 0 0 - 1.741 - - - - 0 - 0.00%
2005-05-12 0 1.760 - 1.800 1.760 1.800 50,000 88,800 1.7760 1.741 - 1.781 1.741 1.781 50,546 1.7568 0.57%
2005-05-11 0 1.750 1.750 1.800 1.750 1.780 150,000 264,600 1.7640 1.731 1.731 1.781 1.731 1.761 151,637 1.7450 -1.69%
2005-05-10 0 1.780 1.780 - 1.750 1.780 270,000 474,900 1.7589 1.761 1.761 - 1.731 1.761 272,947 1.7399 1.71%
2005-05-09 0 1.750 1.750 1.780 1.750 1.750 96,000 168,000 1.7500 1.731 1.731 1.761 1.731 1.731 97,048 1.7311 1.16%
2005-05-06 0 1.730 1.720 1.790 1.730 1.730 34,000 58,820 1.7300 1.711 1.701 1.771 1.711 1.711 34,371 1.7113 0.58%
2005-05-05 0 1.720 1.720 1.790 1.710 1.710 46,000 78,660 1.7100 1.701 1.701 1.771 1.692 1.692 46,502 1.6915 1.18%
2005-05-04 0 1.700 1.700 - - - 0 0 - 1.682 1.682 - - - 0 - 0.00%
2005-05-03 0 1.700 - - - - 0 0 - 1.682 - - - - 0 - 0.00%
2005-04-29 0 1.700 1.700 - 1.700 1.700 4,000 6,800 1.7000 1.682 1.682 - 1.682 1.682 4,044 1.6816 0.00%
2005-04-28 0 1.700 1.700 - 1.700 1.700 4,000 6,800 1.7000 1.682 1.682 - 1.682 1.682 4,044 1.6816 0.00%
2005-04-27 0 1.700 - 1.700 1.700 1.730 1,960,000 3,368,720 1.7187 1.682 - 1.682 1.682 1.711 1,981,390 1.7002 -0.58%
2005-04-26 0 1.710 1.700 1.730 1.710 1.720 60,000 102,700 1.7117 1.692 1.682 1.711 1.692 1.701 60,655 1.6932 -0.58%
2005-04-25 0 1.720 1.720 1.730 1.720 1.730 156,000 269,440 1.7272 1.701 1.701 1.711 1.701 1.711 157,702 1.7085 -0.58%
2005-04-22 0 1.730 1.730 1.780 - - 0 0 - 1.711 1.711 1.761 - - 0 - 0.00%
2005-04-21 0 1.730 1.730 1.780 - - 0 0 - 1.711 1.711 1.761 - - 0 - 0.00%
2005-04-20 0 1.730 1.730 1.760 1.730 1.730 190,000 328,700 1.7300 1.711 1.711 1.741 1.711 1.711 192,074 1.7113 0.00%
2005-04-19 0 1.730 1.720 1.750 1.710 1.730 340,000 582,200 1.7124 1.711 1.701 1.731 1.692 1.711 343,711 1.6939 1.17%
2005-04-18 0 1.710 1.710 1.760 1.680 1.730 758,000 1,291,580 1.7039 1.692 1.692 1.741 1.662 1.711 766,272 1.6855 -3.93%
2005-04-15 0 1.780 1.760 1.780 - - 12,000 21,120 1.7600 1.761 1.741 1.761 - - 12,131 1.7410 0.00%
2005-04-14 0 1.780 1.760 1.780 - - 30,000 53,400 1.7800 1.761 1.741 1.761 - - 30,327 1.7608 0.00%
2005-04-13 0 1.780 1.760 1.790 - - 0 0 - 1.761 1.741 1.771 - - 0 - 0.00%
2005-04-12 0 1.780 1.760 1.780 - - 41,162 72,775 1.7680 1.761 1.741 1.761 - - 41,611 1.7489 -0.56%
2005-04-11 0 1.790 1.770 1.790 - - 0 0 - 1.771 1.751 1.771 - - 0 - 0.00%
2005-04-08 0 1.790 1.760 1.800 - - 0 0 - 1.771 1.741 1.781 - - 0 - 0.00%
2005-04-07 0 1.790 1.790 1.800 1.790 1.800 528,000 949,980 1.7992 1.771 1.771 1.781 1.771 1.781 533,762 1.7798 -0.56%
2005-04-06 0 1.800 1.800 1.810 1.800 1.810 342,000 616,520 1.8027 1.781 1.781 1.790 1.781 1.790 345,732 1.7832 -1.10%
2005-04-04 0 1.820 1.800 1.820 1.800 1.820 234,000 421,400 1.8009 1.800 1.781 1.800 1.781 1.800 236,554 1.7814 0.00%
2005-04-01 0 1.820 1.780 1.820 1.800 1.820 264,000 480,400 1.8197 1.800 1.761 1.800 1.781 1.800 266,881 1.8001 0.00%
2005-03-31 0 1.820 1.810 1.860 1.820 1.820 200,000 364,000 1.8200 1.800 1.790 1.840 1.800 1.800 202,183 1.8004 4.00%
2005-03-30 0 1.750 1.750 1.820 1.750 1.750 11,862,000 20,758,500 1.7500 1.731 1.731 1.800 1.731 1.731 11,991,454 1.7311 0.00%
2005-03-29 0 1.750 1.750 1.800 1.700 1.800 170,000 303,560 1.7856 1.731 1.731 1.781 1.682 1.781 171,855 1.7664 -3.31%
2005-03-24 0 1.810 - 1.810 - - 0 0 - 1.790 - 1.790 - - 0 - 0.00%
2005-03-23 0 1.810 - 1.810 - - 0 0 - 1.790 - 1.790 - - 0 - -0.55%
2005-03-22 0 1.820 - 1.820 - - 0 0 - 1.800 - 1.800 - - 0 - 0.00%
2005-03-21 0 1.820 1.750 1.820 1.820 1.820 70,000 127,400 1.8200 1.800 1.731 1.800 1.800 1.800 70,764 1.8004 0.00%
2005-03-18 0 1.820 1.790 1.820 1.820 1.820 50,000 91,000 1.8200 1.800 1.771 1.800 1.800 1.800 50,546 1.8004 0.00%
2005-03-17 0 1.820 1.760 1.820 1.750 1.820 500,000 886,300 1.7726 1.800 1.741 1.800 1.731 1.800 505,457 1.7535 -0.55%
2005-03-16 0 1.830 1.800 1.830 - - 0 0 - 1.810 1.781 1.810 - - 0 - -1.61%
2005-03-15 0 1.860 1.790 1.860 1.800 1.860 504,000 908,080 1.8017 1.840 1.771 1.840 1.781 1.840 509,500 1.7823 2.76%
2005-03-14 0 1.810 1.800 1.830 1.780 1.820 1,610,000 2,906,960 1.8056 1.790 1.781 1.810 1.761 1.800 1,627,570 1.7861 0.56%
2005-03-11 0 1.800 1.800 1.850 1.800 1.800 784,000 1,428,720 1.8223 1.781 1.781 1.830 1.781 1.781 792,556 1.8027 -1.10%
2005-03-10 0 1.820 1.820 1.830 1.820 1.830 942,000 1,721,560 1.8276 1.800 1.800 1.810 1.800 1.810 952,280 1.8078 -1.09%
2005-03-09 0 1.840 1.840 1.850 1.840 1.860 536,000 992,000 1.8507 1.820 1.820 1.830 1.820 1.840 541,850 1.8308 -1.08%
2005-03-08 0 1.860 1.860 1.870 1.840 1.890 4,372,000 8,099,900 1.8527 1.840 1.840 1.850 1.820 1.870 4,419,713 1.8327 0.54%
2005-03-07 0 1.850 1.840 1.900 1.840 2.000 2,268,000 4,311,260 1.9009 1.830 1.820 1.879 1.820 1.978 2,292,751 1.8804 0.54%
2005-03-04 0 1.840 1.840 1.850 1.730 1.910 2,750,000 5,034,160 1.8306 1.820 1.820 1.830 1.711 1.889 2,780,012 1.8108 6.36%
2005-03-03 0 1.730 1.730 1.760 1.660 1.770 520,000 879,620 1.6916 1.711 1.711 1.741 1.642 1.751 525,675 1.6733 4.85%
2005-03-02 0 1.650 1.650 1.660 1.600 1.650 5,382,000 8,667,620 1.6105 1.632 1.632 1.642 1.583 1.632 5,440,735 1.5931 1.85%
2005-03-01 0 1.620 1.620 1.640 1.610 1.630 1,164,000 1,881,463 1.6164 1.603 1.603 1.622 1.593 1.612 1,176,703 1.5989 0.00%
2005-02-28 0 1.620 1.610 1.630 1.610 1.630 374,000 602,780 1.6117 1.603 1.593 1.612 1.593 1.612 378,082 1.5943 0.62%
2005-02-25 0 1.610 1.600 1.620 1.600 1.610 374,000 599,240 1.6022 1.593 1.583 1.603 1.583 1.593 378,082 1.5849 0.62%
2005-02-24 0 1.600 1.590 1.600 1.590 1.600 26,000 41,560 1.5985 1.583 1.573 1.583 1.573 1.583 26,284 1.5812 0.63%
2005-02-23 0 1.590 1.590 1.600 1.580 1.590 460,000 727,400 1.5813 1.573 1.573 1.583 1.563 1.573 465,020 1.5642 0.00%
2005-02-22 0 1.590 1.590 1.600 1.580 1.610 440,000 701,360 1.5940 1.573 1.573 1.583 1.563 1.593 444,802 1.5768 -0.62%
2005-02-21 0 1.600 1.560 1.610 1.580 1.600 164,000 261,920 1.5971 1.583 1.543 1.593 1.563 1.583 165,790 1.5798 2.56%
2005-02-18 0 1.560 1.560 1.630 1.520 1.610 160,000 247,100 1.5444 1.543 1.543 1.612 1.504 1.593 161,746 1.5277 0.00%
2005-02-17 0 1.560 1.500 1.560 1.590 1.590 18,000 28,620 1.5900 1.543 1.484 1.543 1.573 1.573 18,196 1.5728 -3.11%
2005-02-16 0 1.610 1.610 1.620 1.610 1.610 60,000 96,600 1.6100 1.593 1.593 1.603 1.593 1.593 60,655 1.5926 -0.62%
2005-02-15 0 1.620 1.620 1.650 1.610 1.630 94,000 152,420 1.6215 1.603 1.603 1.632 1.593 1.612 95,026 1.6040 0.62%
2005-02-14 0 1.610 1.610 1.630 - - 0 0 - 1.593 1.593 1.612 - - 0 - 0.00%
2005-02-08 0 1.610 1.580 1.610 1.610 1.610 4,000 6,440 1.6100 1.593 1.563 1.593 1.593 1.593 4,044 1.5926 0.62%
2005-02-07 0 1.600 1.600 1.610 1.600 1.600 52,000 83,200 1.6000 1.583 1.583 1.593 1.583 1.583 52,567 1.5827 -0.62%
2005-02-04 0 1.610 1.600 1.620 1.600 1.610 100,000 160,400 1.6040 1.593 1.583 1.603 1.583 1.593 101,091 1.5867 0.00%
2005-02-03 0 1.610 1.610 1.630 1.600 1.640 612,000 981,460 1.6037 1.593 1.593 1.612 1.583 1.622 618,679 1.5864 -1.23%
2005-02-02 0 1.630 1.630 1.640 1.630 1.630 92,000 149,960 1.6300 1.612 1.612 1.622 1.612 1.612 93,004 1.6124 4.49%
2005-02-01 0 1.560 1.540 1.600 1.560 1.620 62,000 98,640 1.5910 1.543 1.523 1.583 1.543 1.603 62,677 1.5738 -1.89%
2005-01-31 0 1.590 - 1.600 1.590 1.610 120,000 192,000 1.6000 1.573 - 1.583 1.573 1.593 121,310 1.5827 -1.24%
2005-01-28 0 1.610 1.610 1.630 1.610 1.610 52,000 83,720 1.6100 1.593 1.593 1.612 1.593 1.593 52,567 1.5926 -1.23%
2005-01-27 0 1.630 1.590 1.640 1.620 1.630 110,000 179,100 1.6282 1.612 1.573 1.622 1.603 1.612 111,200 1.6106 0.62%
2005-01-26 0 1.620 1.600 1.620 1.620 1.620 20,000 32,400 1.6200 1.603 1.583 1.603 1.603 1.603 20,218 1.6025 0.62%
2005-01-25 0 1.610 1.540 1.620 1.610 1.610 70,000 112,700 1.6100 1.593 1.523 1.603 1.593 1.593 70,764 1.5926 1.90%
2005-01-24 0 1.580 - 1.600 1.580 1.620 106,000 169,360 1.5977 1.563 - 1.583 1.563 1.603 107,157 1.5805 -2.47%
2005-01-21 0 1.620 - 1.620 1.620 1.650 378,000 621,280 1.6436 1.603 - 1.603 1.603 1.632 382,125 1.6259 -1.82%
2005-01-20 0 1.650 1.650 1.700 1.650 1.650 40,000 66,000 1.6500 1.632 1.632 1.682 1.632 1.632 40,437 1.6322 0.00%
2005-01-19 0 1.650 1.650 1.770 1.650 1.650 70,000 115,500 1.6500 1.632 1.632 1.751 1.632 1.632 70,764 1.6322 0.00%
2005-01-18 0 1.650 1.650 1.680 - - 0 0 - 1.632 1.632 1.662 - - 0 - 0.00%
2005-01-17 0 1.650 1.610 1.680 1.620 1.650 22,000 36,240 1.6473 1.632 1.593 1.662 1.603 1.632 22,240 1.6295 1.85%
2005-01-14 0 1.620 1.620 1.680 1.620 1.620 50,000 81,000 1.6200 1.603 1.603 1.662 1.603 1.603 50,546 1.6025 0.00%
2005-01-13 0 1.620 1.620 1.680 1.620 1.620 80,000 129,600 1.6200 1.603 1.603 1.662 1.603 1.603 80,873 1.6025 -3.57%
2005-01-12 0 1.680 1.600 1.780 1.680 1.680 80,000 134,400 1.6800 1.662 1.583 1.761 1.662 1.662 80,873 1.6619 0.60%
2005-01-11 0 1.670 - 1.670 1.650 1.670 6,088,000 9,446,560 1.5517 1.652 - 1.652 1.632 1.652 6,154,440 1.5349 3.73%
2005-01-10 0 1.610 1.600 1.790 - - 0 0 - 1.593 1.583 1.771 - - 0 - 0.00%
2005-01-07 0 1.610 1.600 1.800 - - 2,500,000 4,050,000 1.6200 1.593 1.583 1.781 - - 2,527,283 1.6025 0.00%
2005-01-06 0 1.610 1.610 - 1.600 1.600 10,000 16,000 1.6000 1.593 1.593 - 1.583 1.583 10,109 1.5827 -0.62%
2005-01-05 0 1.620 1.620 1.800 1.620 1.620 140,000 226,800 1.6200 1.603 1.603 1.781 1.603 1.603 141,528 1.6025 -4.71%
2005-01-04 0 1.700 - 1.790 1.700 1.750 6,593,250 9,914,813 1.5038 1.682 - 1.771 1.682 1.731 6,665,204 1.4875 -5.03%
2005-01-03 0 1.790 - 1.790 - - 0 0 - 1.771 - 1.771 - - 0 - -0.56%
2004-12-31 0 1.800 - 1.800 1.780 1.800 434,000 778,280 1.7933 1.781 - 1.781 1.761 1.781 438,736 1.7739 1.12%
2004-12-30 0 1.780 1.700 1.780 1.780 1.800 432,000 774,160 1.7920 1.761 1.682 1.761 1.761 1.781 436,715 1.7727 -1.11%
2004-12-29 0 1.800 - 1.800 1.800 1.800 548,000 986,400 1.8000 1.781 - 1.781 1.781 1.781 553,980 1.7806 0.00%
2004-12-28 0 1.800 - 1.800 1.770 1.800 228,000 404,940 1.7761 1.781 - 1.781 1.751 1.781 230,488 1.7569 1.12%
2004-12-24 0 1.780 1.750 1.780 1.760 1.780 216,000 382,300 1.7699 1.761 1.731 1.761 1.741 1.761 218,357 1.7508 0.56%
2004-12-23 0 1.770 1.750 1.770 1.750 1.780 218,000 386,260 1.7718 1.751 1.731 1.751 1.731 1.761 220,379 1.7527 1.14%
2004-12-22 0 1.750 - 1.800 - - 0 0 - 1.731 - 1.781 - - 0 - 0.00%
2004-12-21 0 1.750 1.730 1.800 - - 0 0 - 1.731 1.711 1.781 - - 0 - 0.00%
2004-12-20 0 1.750 - 1.750 - - 0 0 - 1.731 - 1.731 - - 0 - -2.78%
2004-12-17 0 1.800 - 1.800 - - 0 0 - 1.781 - 1.781 - - 0 - 0.00%
2004-12-16 0 1.800 - 1.800 - - 0 0 - 1.781 - 1.781 - - 0 - 0.00%
2004-12-15 0 1.800 1.730 1.800 - - 0 0 - 1.781 1.711 1.781 - - 0 - 0.00%
2004-12-14 0 1.800 1.750 1.800 1.800 1.800 864,000 1,555,200 1.8000 1.781 1.731 1.781 1.781 1.781 873,429 1.7806 0.00%
2004-12-13 0 1.800 1.750 1.800 - - 0 0 - 1.781 1.731 1.781 - - 0 - 0.00%
2004-12-10 0 1.800 1.760 1.800 1.750 1.800 864,000 1,549,340 1.7932 1.781 1.741 1.781 1.731 1.781 873,429 1.7739 4.05%
2004-12-09 0 1.730 1.710 1.790 1.730 1.740 40,000 69,400 1.7350 1.711 1.692 1.771 1.711 1.721 40,437 1.7163 -1.14%
2004-12-08 0 1.750 1.750 1.900 - - 0 0 - 1.731 1.731 1.879 - - 0 - 0.00%
2004-12-07 0 1.750 1.750 1.880 1.750 1.750 6,000 10,500 1.7500 1.731 1.731 1.860 1.731 1.731 6,065 1.7311 -6.91%
2004-12-06 0 1.880 1.750 1.880 - - 0 0 - 1.860 1.731 1.860 - - 0 - -1.05%
2004-12-03 0 1.900 1.750 1.900 - - 0 0 - 1.879 1.731 1.879 - - 0 - 0.00%
2004-12-02 0 1.900 1.760 1.900 - - 0 0 - 1.879 1.741 1.879 - - 0 - 0.00%
2004-12-01 0 1.900 1.760 1.900 1.760 1.900 20,000 36,880 1.8440 1.879 1.741 1.879 1.741 1.879 20,218 1.8241 0.00%
2004-11-30 0 1.900 1.760 1.900 1.900 1.900 204,000 387,600 1.9000 1.879 1.741 1.879 1.879 1.879 206,226 1.8795 -0.52%
2004-11-29 0 1.910 1.850 1.900 1.790 1.960 1,656,000 3,165,860 1.9118 1.889 1.830 1.879 1.771 1.939 1,674,072 1.8911 7.30%
2004-11-26 0 1.780 1.740 1.780 1.780 1.780 280,000 498,400 1.7800 1.761 1.721 1.761 1.761 1.761 283,056 1.7608 2.89%
2004-11-25 0 1.730 1.720 1.750 1.720 1.750 450,000 783,400 1.7409 1.711 1.701 1.731 1.701 1.731 454,911 1.7221 -1.14%
2004-11-24 0 1.750 1.750 1.800 1.750 1.750 990,000 1,717,500 1.7348 1.731 1.731 1.781 1.731 1.731 1,000,804 1.7161 -1.13%
2004-11-23 0 1.770 1.750 1.900 1.770 1.770 20,000 35,400 1.7700 1.751 1.731 1.879 1.751 1.751 20,218 1.7509 0.57%
2004-11-22 0 1.760 1.750 1.800 1.750 1.760 32,000 56,200 1.7563 1.741 1.731 1.781 1.731 1.741 32,349 1.7373 -1.12%
2004-11-19 0 1.780 1.770 1.940 1.780 1.780 40,000 71,200 1.7800 1.761 1.751 1.919 1.761 1.761 40,437 1.7608 0.56%
2004-11-18 0 1.770 1.750 1.800 1.760 1.770 120,000 212,200 1.7683 1.751 1.731 1.781 1.741 1.751 121,310 1.7492 0.00%
2004-11-17 0 1.770 1.770 1.780 1.750 1.750 170,000 297,500 1.7500 1.751 1.751 1.761 1.731 1.731 171,855 1.7311 1.14%
2004-11-16 0 1.750 1.750 1.900 1.750 1.750 10,000 17,500 1.7500 1.731 1.731 1.879 1.731 1.731 10,109 1.7311 -1.69%
2004-11-15 0 1.780 1.770 1.800 1.760 1.800 2,020,000 3,600,560 1.7825 1.761 1.751 1.781 1.741 1.781 2,042,045 1.7632 -1.11%
2004-11-12 0 1.800 1.800 1.820 1.770 1.810 1,396,000 2,504,600 1.7941 1.781 1.781 1.800 1.751 1.790 1,411,235 1.7748 0.56%
2004-11-11 0 1.790 1.780 1.800 1.750 1.800 1,028,000 1,836,660 1.7866 1.771 1.761 1.781 1.731 1.781 1,039,219 1.7673 -0.56%
2004-11-10 0 1.800 1.790 1.800 1.770 1.800 1,540,000 2,748,980 1.7851 1.781 1.771 1.781 1.751 1.781 1,556,806 1.7658 2.86%
2004-11-09 0 1.750 1.740 1.770 1.730 1.770 1,512,000 2,661,420 1.7602 1.731 1.721 1.751 1.711 1.751 1,528,501 1.7412 -1.13%
2004-11-08 0 1.770 1.720 1.780 1.710 1.770 1,734,000 3,033,640 1.7495 1.751 1.701 1.761 1.692 1.751 1,752,924 1.7306 -0.56%
2004-11-05 0 1.780 1.730 1.800 1.640 1.780 1,004,000 1,724,840 1.7180 1.761 1.711 1.781 1.622 1.761 1,014,957 1.6994 0.56%
2004-11-04 0 1.770 1.740 1.770 1.750 1.860 2,006,000 3,664,740 1.8269 1.751 1.721 1.751 1.731 1.840 2,027,892 1.8072 -3.80%
2004-11-03 0 1.840 1.820 1.840 1.650 1.910 1,836,000 3,322,180 1.8095 1.820 1.800 1.820 1.632 1.889 1,856,037 1.7899 8.24%
2004-11-02 0 1.700 1.690 1.700 1.630 1.720 41,952,000 68,412,720 1.6307 1.682 1.672 1.682 1.612 1.701 42,409,835 1.6131 -10.53%
2004-11-01 1 - - - - - 0 0 - 1.879 - - - - 0 - 0.00%
2004-10-29 0 1.900 - 1.940 1.650 1.950 908,000 1,653,000 1.8205 1.879 - 1.919 1.632 1.929 917,909 1.8008 15.15%
2004-10-28 0 1.650 - 1.700 - - 0 0 - 1.632 - 1.682 - - 0 - 0.00%
2004-10-27 0 1.650 1.580 1.660 - - 0 0 - 1.632 1.563 1.642 - - 0 - 0.00%
2004-10-26 0 1.650 - 1.650 1.650 1.650 130,000 214,500 1.6500 1.632 - 1.632 1.632 1.632 131,419 1.6322 1.23%
2004-10-25 0 1.630 - 1.630 1.630 1.630 80,000 130,400 1.6300 1.612 - 1.612 1.612 1.612 80,873 1.6124 -6.32%
2004-10-21 0 1.740 - 1.740 - - 0 0 - 1.721 - 1.721 - - 0 - -1.14%
2004-10-20 0 1.760 - 1.770 1.760 1.770 140,000 247,200 1.7657 1.741 - 1.751 1.741 1.751 141,528 1.7467 -0.56%
2004-10-19 0 1.770 - 1.800 1.700 1.770 88,000 154,900 1.7602 1.751 - 1.781 1.682 1.751 88,960 1.7412 0.57%
2004-10-18 0 1.760 1.750 1.780 1.760 1.790 430,000 763,200 1.7749 1.741 1.731 1.761 1.741 1.771 434,693 1.7557 -1.12%
2004-10-15 0 1.780 - 1.820 - - 0 0 - 1.761 - 1.800 - - 0 - 0.00%
2004-10-14 0 1.780 - 1.780 1.800 1.800 8,000 14,400 1.8000 1.761 - 1.761 1.781 1.781 8,087 1.7806 -1.11%
2004-10-13 0 1.800 - 1.840 - - 0 0 - 1.781 - 1.820 - - 0 - 0.00%
2004-10-12 0 1.800 - 1.830 1.800 1.800 372,000 669,600 1.8000 1.781 - 1.810 1.781 1.781 376,060 1.7806 -2.70%
2004-10-11 0 1.850 1.770 1.870 1.850 1.850 100,000 185,000 1.8500 1.830 1.751 1.850 1.830 1.830 101,091 1.8300 0.00%
2004-10-08 0 1.850 1.780 1.850 - - 0 0 - 1.830 1.761 1.830 - - 0 - 0.00%
2004-10-07 0 1.850 - 1.850 1.740 1.850 150,000 265,000 1.7667 1.830 - 1.830 1.721 1.830 151,637 1.7476 7.56%
2004-10-06 0 1.720 1.720 1.740 1.720 1.720 24,000 41,280 1.7200 1.701 1.701 1.721 1.701 1.701 24,262 1.7014 2.38%
2004-10-05 0 1.680 1.670 1.740 1.680 1.680 150,000 252,000 1.6800 1.662 1.652 1.721 1.662 1.662 151,637 1.6619 1.20%
2004-10-04 0 1.660 1.660 - - - 0 0 - 1.642 1.642 - - - 0 - 0.61%
2004-09-30 0 1.650 1.650 - 1.650 1.650 20,000 33,000 1.6500 1.632 1.632 - 1.632 1.632 20,218 1.6322 0.00%
2004-09-28 0 1.650 - - - - 0 0 - 1.632 - - - - 0 - 0.00%
2004-09-27 0 1.650 - - - - 0 0 - 1.632 - - - - 0 - 0.00%
2004-09-24 0 1.650 - 1.650 - - 0 0 - 1.632 - 1.632 - - 0 - 0.00%
2004-09-23 0 1.650 - 1.700 1.650 1.650 710,000 1,171,500 1.6500 1.632 - 1.682 1.632 1.632 717,748 1.6322 0.00%
2004-09-22 0 1.650 1.630 1.700 1.650 1.650 364,000 600,600 1.6500 1.632 1.612 1.682 1.632 1.632 367,972 1.6322 1.23%
2004-09-21 0 1.630 1.600 1.700 - - 0 0 - 1.612 1.583 1.682 - - 0 - 0.00%
2004-09-20 0 1.630 1.630 1.700 1.630 1.650 342,000 558,460 1.6329 1.612 1.612 1.682 1.612 1.632 345,732 1.6153 0.00%
2004-09-17 0 1.630 1.580 1.630 1.570 1.630 30,000 47,700 1.5900 1.612 1.563 1.612 1.553 1.612 30,327 1.5728 -1.21%
2004-09-16 0 1.650 - 1.650 - - 0 0 - 1.632 - 1.632 - - 0 - 0.00%
2004-09-15 0 1.650 - 1.650 - - 0 0 - 1.632 - 1.632 - - 0 - 0.00%
2004-09-14 0 1.650 1.650 1.780 1.500 1.650 106,000 163,000 1.5377 1.632 1.632 1.761 1.484 1.632 107,157 1.5211 10.00%
2004-09-13 0 1.500 1.500 1.570 1.500 1.500 20,000 30,000 1.5000 1.484 1.484 1.553 1.484 1.484 20,218 1.4838 0.00%
2004-09-10 0 1.500 1.450 1.530 - - 0 0 - 1.484 1.434 1.513 - - 0 - 0.00%
2004-09-09 0 1.500 1.450 1.540 1.500 1.500 20,000 30,000 1.5000 1.484 1.434 1.523 1.484 1.484 20,218 1.4838 -1.32%
2004-09-08 0 1.520 1.510 1.550 1.520 1.520 90,000 136,800 1.5200 1.504 1.494 1.533 1.504 1.504 90,982 1.5036 -1.94%
2004-09-07 0 1.550 1.520 1.550 1.450 1.580 50,000 77,540 1.5508 1.533 1.504 1.533 1.434 1.563 50,546 1.5341 1.97%
2004-09-06 0 1.520 1.450 1.580 - - 0 0 - 1.504 1.434 1.563 - - 0 - 0.00%
2004-09-03 0 1.520 1.520 1.600 1.520 1.540 30,000 46,000 1.5333 1.504 1.504 1.583 1.504 1.523 30,327 1.5168 -3.80%
2004-09-02 0 1.580 1.520 1.580 1.510 1.600 122,000 192,700 1.5795 1.563 1.504 1.563 1.494 1.583 123,331 1.5625 0.00%
2004-09-01 0 1.580 - 1.760 1.580 1.650 24,000 38,900 1.6208 1.563 - 1.741 1.563 1.632 24,262 1.6033 -8.14%
2004-08-31 0 1.720 1.700 1.730 1.680 1.720 50,000 84,320 1.6864 1.701 1.682 1.711 1.662 1.701 50,546 1.6682 6.17%
2004-08-30 0 1.620 - 1.620 1.680 1.680 14,000 23,520 1.6800 1.603 - 1.603 1.662 1.662 14,153 1.6619 1.25%
2004-08-27 0 1.600 1.450 1.600 1.500 1.650 30,000 46,500 1.5500 1.583 1.434 1.583 1.484 1.632 30,327 1.5333 3.23%
2004-08-26 0 1.550 1.550 1.670 1.550 1.650 300,000 485,700 1.6190 1.533 1.533 1.652 1.533 1.632 303,274 1.6015 -6.06%
2004-08-25 0 1.650 - 1.670 1.650 1.650 10,000 16,500 1.6500 1.632 - 1.652 1.632 1.632 10,109 1.6322 0.00%
2004-08-24 0 1.650 1.560 1.650 - - 0 0 - 1.632 1.543 1.632 - - 0 - -2.94%
2004-08-23 0 1.700 - 1.710 - - 0 0 - 1.682 - 1.692 - - 0 - 0.00%
2004-08-20 0 1.700 - 1.700 - - 0 0 - 1.682 - 1.682 - - 0 - -0.58%
2004-08-19 0 1.710 - 1.710 1.710 1.710 40,000 68,400 1.7100 1.692 - 1.692 1.692 1.692 40,437 1.6915 0.00%
2004-08-18 0 1.710 - 1.710 - - 0 0 - 1.692 - 1.692 - - 0 - 0.00%
2004-08-17 0 1.710 - 1.710 - - 0 0 - 1.692 - 1.692 - - 0 - 0.00%
2004-08-16 0 1.710 1.620 1.710 1.690 1.750 1,110,000 1,876,500 1.6905 1.692 1.603 1.692 1.672 1.731 1,122,114 1.6723 0.00%
2004-08-13 0 1.710 - 1.710 1.720 1.720 100,000 172,000 1.7200 1.692 - 1.692 1.701 1.701 101,091 1.7014 -1.72%
2004-08-12 0 1.740 - 1.760 1.690 1.740 50,000 86,480 1.7296 1.721 - 1.741 1.672 1.721 50,546 1.7109 -1.69%
2004-08-11 0 1.770 - 1.770 - - 0 0 - 1.751 - 1.751 - - 0 - 0.00%
2004-08-10 0 1.770 - 1.770 - - 0 0 - 1.751 - 1.751 - - 0 - 0.00%
2004-08-09 0 1.770 - 1.770 - - 0 0 - 1.751 - 1.751 - - 0 - 0.00%
2004-08-06 0 1.770 - 1.770 - - 0 0 - 1.751 - 1.751 - - 0 - 0.00%
2004-08-05 0 1.770 - 1.770 - - 0 0 - 1.751 - 1.751 - - 0 - 0.00%
2004-08-04 0 1.770 - 1.770 - - 0 0 - 1.751 - 1.751 - - 0 - 0.00%
2004-08-03 0 1.770 - 1.770 - - 0 0 - 1.751 - 1.751 - - 0 - -0.56%
2004-08-02 0 1.780 - 1.780 - - 0 0 - 1.761 - 1.761 - - 0 - 0.00%
2004-07-30 0 1.780 1.730 1.780 1.800 1.800 70,000 125,400 1.7914 1.761 1.711 1.761 1.781 1.781 70,764 1.7721 0.00%
2004-07-29 0 1.780 - 1.790 - - 0 0 - 1.761 - 1.771 - - 0 - 0.00%
2004-07-28 0 1.780 - 1.790 - - 0 0 - 1.761 - 1.771 - - 0 - 0.00%
2004-07-27 0 1.780 - 1.800 - - 0 0 - 1.761 - 1.781 - - 0 - 0.00%
2004-07-26 0 1.780 - 1.780 - - 0 0 - 1.761 - 1.761 - - 0 - -0.56%
2004-07-23 0 1.790 - 1.790 - - 0 0 - 1.771 - 1.771 - - 0 - -0.56%
2004-07-22 0 1.800 - 1.800 1.800 1.800 20,000 36,000 1.8000 1.781 - 1.781 1.781 1.781 20,218 1.7806 5.26%
2004-07-21 0 1.710 1.710 1.760 1.710 1.720 120,000 206,300 1.7192 1.692 1.692 1.741 1.692 1.701 121,310 1.7006 -2.84%
2004-07-20 0 1.760 1.700 1.760 1.760 1.780 80,000 141,800 1.7725 1.741 1.682 1.741 1.741 1.761 80,873 1.7534 -1.12%
2004-07-19 0 1.780 - 1.780 - - 0 0 - 1.761 - 1.761 - - 0 - 0.00%
2004-07-16 0 1.780 1.710 1.800 - - 0 0 - 1.761 1.692 1.781 - - 0 - 0.00%
2004-07-15 0 1.780 - 1.800 - - 0 0 - 1.761 - 1.781 - - 0 - 0.00%
2004-07-14 0 1.780 - - - - 0 0 - 1.761 - - - - 0 - 0.00%
2004-07-13 0 1.780 - 1.780 - - 0 0 - 1.761 - 1.761 - - 0 - 0.00%
2004-07-12 0 1.780 1.700 1.780 - - 0 0 - 1.761 1.682 1.761 - - 0 - 0.00%
2004-07-09 0 1.780 1.700 1.780 - - 0 0 - 1.761 1.682 1.761 - - 0 - 0.00%
2004-07-08 0 1.780 1.750 1.780 1.780 1.780 72,000 128,160 1.7800 1.761 1.731 1.761 1.761 1.761 72,786 1.7608 0.00%
2004-07-07 0 1.780 - 1.800 1.780 1.800 90,000 161,000 1.7889 1.761 - 1.781 1.761 1.781 90,982 1.7696 -1.11%
2004-07-06 0 1.800 1.780 1.800 1.770 1.800 584,000 1,043,000 1.7860 1.781 1.761 1.781 1.751 1.781 590,373 1.7667 1.12%
2004-07-05 0 1.780 1.780 1.860 - - 218,000 388,040 1.7800 1.761 1.761 1.840 - - 220,379 1.7608 0.00%
2004-07-02 0 1.780 1.780 - - - 0 0 - 1.761 1.761 - - - 0 - 0.00%
2004-06-30 0 1.780 1.780 - 1.780 1.800 80,000 143,000 1.7875 1.761 1.761 - 1.761 1.781 80,873 1.7682 4.71%
2004-06-29 0 1.700 - - 1.680 1.710 586,000 995,300 1.6985 1.682 - - 1.662 1.692 592,395 1.6801 -2.86%
2004-06-28 0 1.750 1.710 - - - 0 0 - 1.731 1.692 - - - 0 - 0.00%
2004-06-25 0 1.750 1.710 1.800 - - 0 0 - 1.731 1.692 1.781 - - 0 - 0.00%
2004-06-24 0 1.750 - 1.790 1.750 1.750 130,000 227,500 1.7500 1.731 - 1.771 1.731 1.731 131,419 1.7311 0.00%
2004-06-23 0 1.750 - 1.750 - - 0 0 - 1.731 - 1.731 - - 0 - 0.00%
2004-06-21 0 1.750 - 1.750 - - 0 0 - 1.731 - 1.731 - - 0 - -1.69%
2004-06-18 0 1.780 - 1.780 - - 0 0 - 1.761 - 1.761 - - 0 - -0.56%
2004-06-17 0 1.790 - 1.860 - - 0 0 - 1.771 - 1.840 - - 0 - 0.00%
2004-06-16 0 1.790 - 1.850 - - 0 0 - 1.771 - 1.830 - - 0 - 0.00%
2004-06-15 0 1.790 - 1.790 1.780 1.790 114,000 203,060 1.7812 1.771 - 1.771 1.761 1.771 115,244 1.7620 0.56%
2004-06-14 0 1.780 1.780 1.800 1.780 1.780 90,000 160,200 1.7800 1.761 1.761 1.781 1.761 1.761 90,982 1.7608 -1.11%
2004-06-11 0 1.800 1.790 1.810 1.800 1.800 120,000 216,000 1.8000 1.781 1.771 1.790 1.781 1.781 121,310 1.7806 0.00%
2004-06-10 0 1.800 1.800 - 1.800 1.800 4,000 7,200 1.8000 1.781 1.781 - 1.781 1.781 4,044 1.7806 1.12%
2004-06-09 0 1.780 - 1.840 - - 0 0 - 1.761 - 1.820 - - 0 - 0.00%
2004-06-08 0 1.780 1.730 1.840 - - 0 0 - 1.761 1.711 1.820 - - 0 - 0.00%
2004-06-07 0 1.780 1.700 1.780 1.780 1.780 100,000 178,000 1.7800 1.761 1.682 1.761 1.761 1.761 101,091 1.7608 -1.11%
2004-06-04 0 1.800 1.670 1.880 1.780 1.800 68,000 121,880 1.7924 1.781 1.652 1.860 1.761 1.781 68,742 1.7730 9.09%
2004-06-03 0 1.650 1.650 - 1.620 1.700 258,000 426,020 1.6512 1.632 1.632 - 1.603 1.682 260,816 1.6334 -7.30%
2004-06-02 0 1.780 1.700 - - - 0 0 - 1.761 1.682 - - - 0 - 0.00%
2004-06-01 0 1.780 1.700 - - - 0 0 - 1.761 1.682 - - - 0 - 0.00%
2004-05-31 0 1.780 1.780 1.800 1.780 1.780 140,000 249,200 1.7800 1.761 1.761 1.781 1.761 1.761 141,528 1.7608 -4.30%
2004-05-28 0 1.860 1.780 1.900 1.860 1.860 208,000 363,004 1.7452 1.840 1.761 1.879 1.840 1.840 210,270 1.7264 5.08%
2004-05-27 0 1.770 1.720 1.790 1.670 1.790 814,000 1,402,234 1.7226 1.751 1.701 1.771 1.652 1.771 822,883 1.7040 2.91%
2004-05-25 0 1.720 1.720 1.740 1.680 1.800 176,000 306,880 1.7436 1.701 1.701 1.721 1.662 1.781 177,921 1.7248 -4.44%
2004-05-24 0 1.800 - 1.800 - - 0 0 - 1.781 - 1.781 - - 0 - 0.00%
2004-05-21 0 1.800 1.780 1.800 1.800 1.800 140,000 252,000 1.8000 1.781 1.761 1.781 1.781 1.781 141,528 1.7806 1.12%
2004-05-20 0 1.780 - 1.800 1.780 1.780 20,000 35,600 1.7800 1.761 - 1.781 1.761 1.761 20,218 1.7608 -1.11%
2004-05-19 0 1.800 - 1.900 1.780 1.800 2,034,000 3,621,000 1.7802 1.781 - 1.879 1.761 1.781 2,056,198 1.7610 1.12%
2004-05-18 0 1.780 - 1.800 - - 0 0 - 1.761 - 1.781 - - 0 - 0.00%
2004-05-17 0 1.780 1.750 1.780 1.780 1.880 52,000 93,040 1.7892 1.761 1.731 1.761 1.761 1.860 52,567 1.7699 -5.32%
2004-05-14 0 1.880 1.860 1.880 1.880 1.880 70,000 131,600 1.8800 1.860 1.840 1.860 1.860 1.860 70,764 1.8597 -3.09%
2004-05-13 0 1.940 1.880 1.940 1.950 1.950 20,000 39,000 1.9500 1.919 1.860 1.919 1.929 1.929 20,218 1.9289 0.00%
2004-05-12 0 1.940 - 1.940 1.940 1.940 10,000 19,400 1.9400 1.919 - 1.919 1.919 1.919 10,109 1.9191 0.00%
2004-05-11 0 1.940 1.920 1.960 1.940 1.960 150,000 292,400 1.9493 1.919 1.899 1.939 1.919 1.939 151,637 1.9283 -2.02%
2004-05-10 0 1.980 1.960 1.980 1.980 1.980 50,000 99,000 1.9800 1.959 1.939 1.959 1.959 1.959 50,546 1.9586 -1.00%
2004-05-07 0 2.000 1.990 2.000 2.000 2.000 150,000 300,000 2.0000 1.978 1.969 1.978 1.978 1.978 151,637 1.9784 0.50%
2004-05-06 0 1.990 1.980 2.000 1.990 2.000 150,000 299,700 1.9980 1.969 1.959 1.978 1.969 1.978 151,637 1.9764 -0.50%
2004-05-05 0 2.000 1.990 2.100 2.000 2.025 648,000 1,304,700 2.0134 1.978 1.969 2.077 1.978 2.003 655,072 1.9917 -9.09%
2004-05-04 0 2.200 - 2.200 1.990 2.200 110,000 225,200 2.0473 2.176 - 2.176 1.969 2.176 111,200 2.0252 10.00%
2004-05-03 0 2.000 1.980 2.000 1.990 2.050 240,000 481,000 2.0042 1.978 1.959 1.978 1.969 2.028 242,619 1.9825 0.00%
2004-04-30 0 2.000 2.000 - 1.990 2.000 500,000 999,220 1.9984 1.978 1.978 - 1.969 1.978 505,457 1.9769 0.00%
2004-04-29 0 2.000 1.990 2.150 2.000 2.050 390,000 782,500 2.0064 1.978 1.969 2.127 1.978 2.028 394,256 1.9848 0.00%
2004-04-28 0 2.000 2.100 - 2.000 2.050 300,000 603,250 2.0108 1.978 2.077 - 1.978 2.028 303,274 1.9891 0.00%
2004-04-27 0 2.000 2.000 2.200 2.000 2.150 362,000 764,650 2.1123 1.978 1.978 2.176 1.978 2.127 365,951 2.0895 -6.98%
2004-04-26 0 2.150 2.150 - 2.075 2.150 64,000 136,000 2.1250 2.127 2.127 - 2.053 2.127 64,698 2.1021 6.17%
2004-04-23 0 2.025 2.025 2.150 2.000 2.050 180,000 364,000 2.0222 2.003 2.003 2.127 1.978 2.028 181,964 2.0004 -1.22%
2004-04-22 0 2.050 2.050 2.150 2.050 2.050 28,000 57,400 2.0500 2.028 2.028 2.127 2.028 2.028 28,306 2.0279 0.00%
2004-04-21 0 2.050 2.050 2.150 2.000 2.050 128,000 256,800 2.0063 2.028 2.028 2.127 1.978 2.028 129,397 1.9846 0.00%
2004-04-20 0 2.050 2.000 2.075 2.050 2.150 640,000 1,337,500 2.0898 2.028 1.978 2.053 2.028 2.127 646,985 2.0673 -4.65%
2004-04-19 0 2.150 2.100 2.300 - - 0 0 - 2.127 2.077 2.275 - - 0 - 0.00%
2004-04-16 0 2.150 2.100 2.200 2.150 2.150 160,000 344,000 2.1500 2.127 2.077 2.176 2.127 2.127 161,746 2.1268 -2.27%
2004-04-15 0 2.200 2.150 2.350 2.200 2.200 10,000 22,000 2.2000 2.176 2.127 2.325 2.176 2.176 10,109 2.1762 0.00%
2004-04-14 0 2.200 2.200 2.350 2.200 2.400 3,146,000 6,934,050 2.2041 2.176 2.176 2.325 2.176 2.374 3,180,333 2.1803 -4.35%
2004-04-13 0 2.300 2.175 2.300 2.300 2.400 264,000 620,700 2.3511 2.275 2.152 2.275 2.275 2.374 266,881 2.3258 -2.13%
2004-04-08 0 2.350 2.350 2.400 1.920 2.500 2,988,000 6,690,900 2.2393 2.325 2.325 2.374 1.899 2.473 3,020,609 2.2151 21.76%
2004-04-07 0 1.930 1.920 1.930 1.930 1.930 260,000 501,800 1.9300 1.909 1.899 1.909 1.909 1.909 262,837 1.9092 0.52%
2004-04-06 0 1.920 1.920 2.000 1.910 1.980 414,000 796,600 1.9242 1.899 1.899 1.978 1.889 1.959 418,518 1.9034 0.00%
2004-04-02 0 1.920 1.900 1.920 1.900 1.930 958,000 1,823,400 1.9033 1.899 1.879 1.899 1.879 1.909 968,455 1.8828 -1.03%
2004-04-01 0 1.940 1.880 1.940 1.950 1.950 40,000 78,000 1.9500 1.919 1.860 1.919 1.929 1.929 40,437 1.9289 -2.02%
2004-03-31 0 1.980 - 1.980 - - 0 0 - 1.959 - 1.959 - - 0 - -1.00%
2004-03-30 0 2.000 1.990 2.000 1.990 2.100 270,000 549,300 2.0344 1.978 1.969 1.978 1.969 2.077 272,947 2.0125 0.00%
2004-03-29 0 2.000 1.980 2.000 1.990 2.050 276,000 553,850 2.0067 1.978 1.959 1.978 1.969 2.028 279,012 1.9850 -3.61%
2004-03-26 0 2.075 2.050 2.075 2.075 2.150 256,000 537,350 2.0990 2.053 2.028 2.053 2.053 2.127 258,794 2.0764 1.22%
2004-03-25 0 2.050 2.050 2.100 2.050 2.175 738,000 1,561,050 2.1152 2.028 2.028 2.077 2.028 2.152 746,054 2.0924 -2.38%
2004-03-24 0 2.100 2.025 2.100 2.000 2.100 1,716,000 3,551,350 2.0696 2.077 2.003 2.077 1.978 2.077 1,734,727 2.0472 5.53%
2004-03-23 0 1.990 1.970 2.000 1.990 2.025 1,060,000 2,118,310 1.9984 1.969 1.949 1.978 1.969 2.003 1,071,568 1.9768 -5.24%
2004-03-22 0 2.100 2.025 2.100 1.930 2.100 350,000 700,500 2.0014 2.077 2.003 2.077 1.909 2.077 353,820 1.9798 10.53%
2004-03-19 0 1.900 1.890 1.900 1.900 1.910 490,000 931,100 1.9002 1.879 1.870 1.879 1.879 1.889 495,348 1.8797 0.53%
2004-03-18 0 1.890 1.890 1.900 1.890 1.930 306,000 581,640 1.9008 1.870 1.870 1.879 1.870 1.909 309,339 1.8803 -0.53%
2004-03-17 0 1.900 1.880 1.900 1.900 1.950 856,000 1,638,620 1.9143 1.879 1.860 1.879 1.879 1.929 865,342 1.8936 2.15%
2004-03-16 0 1.860 1.860 1.900 1.860 1.980 1,262,000 2,404,940 1.9057 1.840 1.840 1.879 1.840 1.959 1,275,773 1.8851 -7.00%
2004-03-15 0 2.000 1.980 2.000 2.000 2.000 766,000 1,532,000 2.0000 1.978 1.959 1.978 1.978 1.978 774,360 1.9784 0.00%
2004-03-12 0 2.000 1.950 2.000 1.990 2.000 684,000 1,366,900 1.9984 1.978 1.929 1.978 1.969 1.978 691,465 1.9768 -4.76%
2004-03-11 0 2.100 2.100 2.150 1.990 2.125 4,190,000 8,435,050 2.0131 2.077 2.077 2.127 1.969 2.102 4,235,727 1.9914 -1.18%
2004-03-10 0 2.125 2.100 2.150 2.100 2.250 872,000 1,905,000 2.1846 2.102 2.077 2.127 2.077 2.226 881,516 2.1610 -5.56%
2004-03-09 0 2.250 2.225 2.350 - - 0 0 - 2.226 2.201 2.325 - - 0 - 0.00%
2004-03-08 0 2.250 2.225 2.275 2.250 2.275 142,000 319,550 2.2504 2.226 2.201 2.250 2.226 2.250 143,550 2.2261 -4.26%
2004-03-05 0 2.350 2.300 2.350 2.350 2.400 372,000 886,600 2.3833 2.325 2.275 2.325 2.325 2.374 376,060 2.3576 -2.08%
2004-03-04 0 2.400 2.250 2.425 2.400 2.400 150,000 360,000 2.4000 2.374 2.226 2.399 2.374 2.374 151,637 2.3741 2.13%
2004-03-03 0 2.350 2.250 2.400 2.100 2.400 450,000 1,010,250 2.2450 2.325 2.226 2.374 2.077 2.374 454,911 2.2208 -2.08%
2004-03-02 0 2.400 2.400 2.600 2.400 2.400 24,000 57,600 2.4000 2.374 2.374 2.572 2.374 2.374 24,262 2.3741 -4.00%
2004-03-01 0 2.500 2.450 2.500 2.500 2.500 232,000 580,000 2.5000 2.473 2.424 2.473 2.473 2.473 234,532 2.4730 0.00%
2004-02-27 0 2.500 2.500 2.575 2.500 2.600 330,000 829,000 2.5121 2.473 2.473 2.547 2.473 2.572 333,601 2.4850 0.00%
2004-02-26 0 2.500 2.400 2.600 2.500 2.500 80,000 200,000 2.5000 2.473 2.374 2.572 2.473 2.473 80,873 2.4730 0.00%
2004-02-25 0 2.500 2.425 2.500 2.425 2.550 546,000 1,363,550 2.4973 2.473 2.399 2.473 2.399 2.522 551,959 2.4704 -0.99%
2004-02-24 0 2.525 2.400 2.575 2.500 2.525 958,000 2,398,050 2.5032 2.498 2.374 2.547 2.473 2.498 968,455 2.4762 0.00%
2004-02-23 0 2.525 2.525 2.600 2.500 2.600 170,000 429,100 2.5241 2.498 2.498 2.572 2.473 2.572 171,855 2.4969 0.00%
2004-02-20 0 2.525 2.525 2.600 2.400 2.550 198,000 494,050 2.4952 2.498 2.498 2.572 2.374 2.522 200,161 2.4683 4.12%
2004-02-19 0 2.425 2.425 2.450 - - 0 0 - 2.399 2.399 2.424 - - 0 - 1.04%
2004-02-18 0 2.400 2.400 2.500 2.375 2.375 2,000 4,750 2.3750 2.374 2.374 2.473 2.349 2.349 2,022 2.3494 -2.04%
2004-02-17 0 2.450 2.350 2.475 2.150 2.450 5,106,000 11,011,800 2.1566 2.424 2.325 2.448 2.127 2.424 5,161,723 2.1334 7.69%
2004-02-16 0 2.275 2.275 2.300 2.100 2.350 576,000 1,268,150 2.2016 2.250 2.250 2.275 2.077 2.325 582,286 2.1779 -1.09%
2004-02-13 0 2.300 2.300 2.350 2.250 2.500 1,026,000 2,394,300 2.3336 2.275 2.275 2.325 2.226 2.473 1,037,197 2.3084 -1.08%
2004-02-12 0 2.325 2.300 2.400 2.325 2.600 1,196,000 2,995,050 2.5042 2.300 2.275 2.374 2.300 2.572 1,209,052 2.4772 -7.00%
2004-02-11 0 2.500 2.500 2.625 2.500 2.700 420,000 1,097,000 2.6119 2.473 2.473 2.597 2.473 2.671 424,584 2.5837 -9.09%
2004-02-10 0 2.750 2.600 2.750 2.700 2.750 376,000 1,031,500 2.7434 2.720 2.572 2.720 2.671 2.720 380,103 2.7137 1.85%
2004-02-09 0 2.700 2.650 2.725 2.550 2.725 900,000 2,378,050 2.6423 2.671 2.621 2.696 2.522 2.696 909,822 2.6138 6.93%
2004-02-06 0 2.525 2.500 2.525 2.475 2.550 416,000 1,040,800 2.5019 2.498 2.473 2.498 2.448 2.522 420,540 2.4749 3.06%
2004-02-05 0 2.450 2.400 2.450 2.450 2.475 270,000 662,050 2.4520 2.424 2.374 2.424 2.424 2.448 272,947 2.4256 -1.01%
2004-02-04 0 2.475 2.425 2.475 2.450 2.475 100,000 247,250 2.4725 2.448 2.399 2.448 2.424 2.448 101,091 2.4458 2.06%
2004-02-03 0 2.425 2.425 2.475 2.400 2.475 250,000 608,800 2.4352 2.399 2.399 2.448 2.374 2.448 252,728 2.4089 -3.00%
2004-02-02 0 2.500 2.400 2.500 2.500 2.650 256,000 647,100 2.5277 2.473 2.374 2.473 2.473 2.621 258,794 2.5004 -5.66%
2004-01-30 0 2.650 2.625 2.650 2.625 2.650 92,000 243,750 2.6495 2.621 2.597 2.621 2.597 2.621 93,004 2.6209 1.92%
2004-01-29 0 2.600 2.550 2.600 2.600 2.625 194,000 507,100 2.6139 2.572 2.522 2.572 2.572 2.597 196,117 2.5857 -3.70%
2004-01-28 0 2.700 - 2.700 2.700 2.825 406,000 1,135,500 2.7968 2.671 - 2.671 2.671 2.795 410,431 2.7666 -2.70%
2004-01-27 0 2.775 2.750 2.775 2.725 2.775 588,000 1,609,250 2.7368 2.745 2.720 2.745 2.696 2.745 594,417 2.7073 4.72%
2004-01-26 0 2.650 2.625 2.650 2.575 2.650 800,000 2,091,900 2.6149 2.621 2.597 2.621 2.547 2.621 808,731 2.5866 4.95%
2004-01-21 0 2.525 2.400 2.550 2.450 2.525 596,000 1,490,140 2.5002 2.498 2.374 2.522 2.424 2.498 602,504 2.4732 3.06%
2004-01-20 0 2.450 2.425 2.500 2.375 2.475 1,386,000 3,357,300 2.4223 2.424 2.399 2.473 2.349 2.448 1,401,126 2.3961 4.26%
2004-01-19 0 2.350 2.225 2.350 2.200 2.400 328,000 764,250 2.3300 2.325 2.201 2.325 2.176 2.374 331,580 2.3049 8.05%
2004-01-16 0 2.175 2.175 2.400 2.150 2.250 6,742,000 14,453,050 2.1437 2.152 2.152 2.374 2.127 2.226 6,815,577 2.1206 3.57%
2004-01-15 0 2.100 2.100 2.175 2.075 2.150 110,000 233,250 2.1205 2.077 2.077 2.152 2.053 2.127 111,200 2.0976 1.20%
2004-01-14 0 2.075 2.075 2.125 2.050 2.075 284,000 586,800 2.0662 2.053 2.053 2.102 2.028 2.053 287,099 2.0439 0.00%
2004-01-13 0 2.075 2.075 2.175 2.050 2.125 1,478,000 3,045,700 2.0607 2.053 2.053 2.152 2.028 2.102 1,494,130 2.0384 1.22%
2004-01-12 0 2.050 2.000 2.050 2.000 2.075 2,278,000 4,623,450 2.0296 2.028 1.978 2.028 1.978 2.053 2,302,860 2.0077 -2.38%
2004-01-09 0 2.100 2.075 2.125 2.000 2.100 500,000 1,004,500 2.0090 2.077 2.053 2.102 1.978 2.077 505,457 1.9873 3.70%
2004-01-08 0 2.025 2.025 2.100 2.000 2.125 1,118,000 2,311,450 2.0675 2.003 2.003 2.077 1.978 2.102 1,130,201 2.0452 3.32%
2004-01-07 0 1.960 2.050 2.075 1.960 2.050 998,000 1,990,010 1.9940 1.939 2.028 2.053 1.939 2.028 1,008,891 1.9725 -4.39%
2004-01-06 0 2.050 2.050 2.100 1.960 2.050 1,562,000 3,135,956 2.0077 2.028 2.028 2.077 1.939 2.028 1,579,047 1.9860 0.00%
2004-01-05 0 2.050 2.000 2.100 2.000 2.200 1,714,000 3,586,950 2.0927 2.028 1.978 2.077 1.978 2.176 1,732,705 2.0701 -5.75%
2004-01-02 0 2.175 2.075 2.200 2.050 2.200 2,816,000 6,160,050 2.1875 2.152 2.053 2.176 2.028 2.176 2,846,732 2.1639 0.00%
2003-12-31 0 2.175 2.125 2.175 2.150 2.200 4,088,000 8,879,700 2.1721 2.152 2.102 2.152 2.127 2.176 4,132,614 2.1487 0.00%
2003-12-30 0 2.175 2.125 2.175 2.075 2.175 3,582,000 7,664,800 2.1398 2.152 2.102 2.152 2.053 2.152 3,621,091 2.1167 8.75%
2003-12-29 0 2.000 1.970 2.000 1.700 2.250 1,754,000 3,471,840 1.9794 1.978 1.949 1.978 1.682 2.226 1,773,142 1.9580 -10.11%
2003-12-24 0 2.225 2.150 2.225 2.175 2.250 492,000 1,088,050 2.2115 2.201 2.127 2.201 2.152 2.226 497,369 2.1876 3.49%
2003-12-23 0 2.150 2.150 2.175 1.930 2.175 1,966,000 4,115,630 2.0934 2.127 2.127 2.152 1.909 2.152 1,987,456 2.0708 13.16%
2003-12-22 0 1.900 1.950 1.960 1.580 1.950 3,922,000 6,495,960 1.6563 1.879 1.929 1.939 1.563 1.929 3,964,802 1.6384 21.79%
2003-12-19 0 1.560 1.560 1.570 1.500 1.600 3,692,000 5,660,380 1.5331 1.543 1.543 1.553 1.484 1.583 3,732,292 1.5166 4.00%
2003-12-18 0 1.500 1.490 1.510 1.430 1.550 6,273,000 9,381,540 1.4955 1.484 1.474 1.494 1.415 1.533 6,341,459 1.4794 2.74%
2003-12-17 0 1.460 1.460 1.480 1.230 1.530 30,479,000 43,196,830 1.4173 1.444 1.444 1.464 1.217 1.513 30,811,626 1.4020

Webb-site Database - Powered By Linux Group

Back to top