BAOYE GROUP COMPANY LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02355  2003-06-30    
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 4.230 4.160 4.250 4.220 4.230 6,000 25,340 4.2233 4.230 4.160 4.250 4.220 4.230 6,000 4.2233 1.93%
2026-02-02 0 4.150 4.140 4.200 4.140 4.240 20,000 83,700 4.1850 4.150 4.140 4.200 4.140 4.240 20,000 4.1850 -1.89%
2026-01-30 0 4.230 4.210 4.260 4.160 4.250 64,000 270,740 4.2303 4.230 4.210 4.260 4.160 4.250 64,000 4.2303 -0.24%
2026-01-29 0 4.240 4.200 4.240 4.240 4.240 128,000 542,720 4.2400 4.240 4.200 4.240 4.240 4.240 128,000 4.2400 0.00%
2026-01-28 0 4.240 4.240 4.250 4.220 4.240 12,000 50,840 4.2367 4.240 4.240 4.250 4.220 4.240 12,000 4.2367 0.00%
2026-01-27 0 4.240 4.200 4.250 4.200 4.240 50,000 210,220 4.2044 4.240 4.200 4.250 4.200 4.240 50,000 4.2044 0.95%
2026-01-26 0 4.200 4.200 4.230 4.170 4.250 186,000 778,580 4.1859 4.200 4.200 4.230 4.170 4.250 186,000 4.1859 0.96%
2026-01-23 0 4.160 4.140 4.180 4.140 4.170 48,000 199,960 4.1658 4.160 4.140 4.180 4.140 4.170 48,000 4.1658 0.97%
2026-01-22 0 4.120 4.110 4.150 4.120 4.160 32,000 132,340 4.1356 4.120 4.110 4.150 4.120 4.160 32,000 4.1356 -0.96%
2026-01-21 0 4.160 4.140 4.160 4.120 4.160 116,000 480,400 4.1414 4.160 4.140 4.160 4.120 4.160 116,000 4.1414 0.00%
2026-01-20 0 4.160 4.160 4.170 4.130 4.170 176,000 730,520 4.1507 4.160 4.160 4.170 4.130 4.170 176,000 4.1507 0.97%
2026-01-19 0 4.120 4.120 4.140 4.100 4.120 118,000 485,740 4.1164 4.120 4.120 4.140 4.100 4.120 118,000 4.1164 0.24%
2026-01-16 0 4.110 4.110 4.140 4.100 4.150 24,000 99,060 4.1275 4.110 4.110 4.140 4.100 4.150 24,000 4.1275 0.24%
2026-01-15 0 4.100 4.100 4.150 - - 0 0 - 4.100 4.100 4.150 - - 0 - 0.24%
2026-01-14 0 4.090 4.090 4.110 4.060 4.160 240,000 988,040 4.1168 4.090 4.090 4.110 4.060 4.160 240,000 4.1168 -1.45%
2026-01-13 0 4.150 4.120 4.150 4.050 4.150 142,000 585,880 4.1259 4.150 4.120 4.150 4.050 4.150 142,000 4.1259 3.75%
2026-01-09 0 4.000 4.000 4.010 3.970 4.000 38,000 151,300 3.9816 4.000 4.000 4.010 3.970 4.000 38,000 3.9816 -0.25%
2026-01-08 0 4.010 3.980 4.010 3.990 4.010 38,000 151,700 3.9921 4.010 3.980 4.010 3.990 4.010 38,000 3.9921 0.50%
2026-01-07 0 3.990 3.950 4.010 3.930 4.000 8,000 31,840 3.9800 3.990 3.950 4.010 3.930 4.000 8,000 3.9800 -0.50%
2026-01-06 0 4.010 3.990 4.020 3.960 4.000 202,000 801,760 3.9691 4.010 3.990 4.020 3.960 4.000 202,000 3.9691 -0.25%
2026-01-05 0 4.020 3.960 4.020 3.960 4.020 52,000 207,600 3.9923 4.020 3.960 4.020 3.960 4.020 52,000 3.9923 1.52%
2025-12-31 0 3.960 3.960 3.970 3.900 3.980 74,000 293,560 3.9670 3.960 3.960 3.970 3.900 3.980 74,000 3.9670 -0.50%
2025-12-30 0 3.980 3.980 3.990 3.960 3.980 366,000 1,450,380 3.9628 3.980 3.980 3.990 3.960 3.980 366,000 3.9628 -0.25%
2025-12-29 0 3.990 3.990 4.000 3.990 4.000 698,000 2,791,640 3.9995 3.990 3.990 4.000 3.990 4.000 698,000 3.9995 -0.25%
2025-12-24 0 4.000 3.980 4.010 3.980 3.990 38,905 155,105 3.9868 4.000 3.980 4.010 3.980 3.990 38,905 3.9868 -0.74%
2025-12-23 0 4.030 4.010 4.030 3.990 4.030 804,000 3,216,040 4.0000 4.030 4.010 4.030 3.990 4.030 804,000 4.0000 0.00%
2025-12-22 0 4.030 3.980 4.080 3.990 4.100 22,000 89,240 4.0564 4.030 3.980 4.080 3.990 4.100 22,000 4.0564 1.00%
2025-12-19 0 3.990 3.990 4.020 3.990 4.020 58,000 232,680 4.0117 3.990 3.990 4.020 3.990 4.020 58,000 4.0117 0.00%
2025-12-18 0 3.990 3.980 4.010 3.990 3.990 80,000 319,200 3.9900 3.990 3.980 4.010 3.990 3.990 80,000 3.9900 -0.25%
2025-12-17 0 4.000 3.990 4.010 3.990 4.020 94,000 377,520 4.0162 4.000 3.990 4.010 3.990 4.020 94,000 4.0162 0.50%
2025-12-16 0 3.980 3.970 4.000 3.970 4.000 178,000 706,980 3.9718 3.980 3.970 4.000 3.970 4.000 178,000 3.9718 -1.49%
2025-12-15 0 4.040 3.990 4.050 - - 0 0 - 4.040 3.990 4.050 - - 0 - 0.00%
2025-12-12 0 4.040 4.000 4.050 3.990 4.040 202,000 810,240 4.0111 4.040 4.000 4.050 3.990 4.040 202,000 4.0111 0.50%
2025-12-11 0 4.020 4.000 4.040 3.990 4.020 150,000 600,100 4.0007 4.020 4.000 4.040 3.990 4.020 150,000 4.0007 0.75%
2025-12-10 0 3.990 3.990 4.000 3.970 3.990 156,000 620,600 3.9782 3.990 3.990 4.000 3.970 3.990 156,000 3.9782 -0.25%
2025-12-09 0 4.000 3.990 4.000 3.990 4.000 54,000 215,560 3.9919 4.000 3.990 4.000 3.990 4.000 54,000 3.9919 0.25%
2025-12-08 0 3.990 3.990 4.000 3.990 3.990 18,000 71,920 3.9956 3.990 3.990 4.000 3.990 3.990 18,000 3.9956 -0.25%
2025-12-05 0 4.000 4.000 4.050 3.990 4.000 284,000 1,135,600 3.9986 4.000 4.000 4.050 3.990 4.000 284,000 3.9986 -0.25%
2025-12-04 0 4.010 4.000 4.030 4.000 4.050 20,000 80,200 4.0100 4.010 4.000 4.030 4.000 4.050 20,000 4.0100 0.00%
2025-12-03 0 4.010 4.000 4.030 3.990 4.010 272,000 1,086,840 3.9957 4.010 4.000 4.030 3.990 4.010 272,000 3.9957 0.25%
2025-12-02 0 4.000 4.000 4.010 3.960 4.050 674,000 2,697,900 4.0028 4.000 4.000 4.010 3.960 4.050 674,000 4.0028 -1.48%
2025-12-01 0 4.060 4.050 4.100 4.050 4.130 52,000 210,820 4.0542 4.060 4.050 4.100 4.050 4.130 52,000 4.0542 -1.69%
2025-11-28 0 4.130 4.120 4.150 4.090 4.130 6,000 24,740 4.1233 4.130 4.120 4.150 4.090 4.130 6,000 4.1233 -0.48%
2025-11-27 0 4.150 4.060 4.150 - - 0 0 - 4.150 4.060 4.150 - - 0 - 0.00%
2025-11-26 0 4.150 4.150 4.200 4.110 4.230 126,000 525,500 4.1706 4.150 4.150 4.200 4.110 4.230 126,000 4.1706 1.47%
2025-11-25 0 4.090 4.080 4.260 4.030 4.180 204,000 846,600 4.1500 4.090 4.080 4.260 4.030 4.180 204,000 4.1500 1.49%
2025-11-24 0 4.030 4.030 4.060 4.010 4.010 6,000 24,060 4.0100 4.030 4.030 4.060 4.010 4.010 6,000 4.0100 0.50%
2025-11-21 0 4.010 4.010 4.060 4.000 4.030 170,000 683,000 4.0176 4.010 4.010 4.060 4.000 4.030 170,000 4.0176 -2.20%
2025-11-20 0 4.100 4.090 4.180 4.080 4.100 28,000 114,720 4.0971 4.100 4.090 4.180 4.080 4.100 28,000 4.0971 0.00%
2025-11-19 0 4.100 4.090 4.180 4.090 4.170 160,000 663,120 4.1445 4.100 4.090 4.180 4.090 4.170 160,000 4.1445 1.49%
2025-11-18 0 4.040 4.040 4.090 4.040 4.060 140,000 565,660 4.0404 4.040 4.040 4.090 4.040 4.060 140,000 4.0404 -0.25%
2025-11-17 0 4.050 4.030 4.050 4.050 4.060 20,000 81,160 4.0580 4.050 4.030 4.050 4.050 4.060 20,000 4.0580 -0.25%
2025-11-14 0 4.060 4.060 4.080 4.050 4.090 1,496,000 6,075,860 4.0614 4.060 4.060 4.080 4.050 4.090 1,496,000 4.0614 -0.73%
2025-11-13 0 4.090 4.090 4.120 4.070 4.110 46,000 188,020 4.0874 4.090 4.090 4.120 4.070 4.110 46,000 4.0874 0.49%
2025-11-12 0 4.070 4.070 4.090 4.010 4.090 224,000 908,600 4.0563 4.070 4.070 4.090 4.010 4.090 224,000 4.0563 0.25%
2025-11-11 0 4.060 4.060 4.120 4.060 4.140 142,000 581,020 4.0917 4.060 4.060 4.120 4.060 4.140 142,000 4.0917 -0.49%
2025-11-10 0 4.080 4.100 4.120 4.070 4.100 4,000 16,340 4.0850 4.080 4.100 4.120 4.070 4.100 4,000 4.0850 -0.24%
2025-11-07 0 4.090 4.070 4.140 4.060 4.090 24,000 97,720 4.0717 4.090 4.070 4.140 4.060 4.090 24,000 4.0717 0.00%
2025-11-06 0 4.090 4.060 4.110 4.060 4.060 4,000 16,240 4.0600 4.090 4.060 4.110 4.060 4.060 4,000 4.0600 0.74%
2025-11-05 0 4.060 4.060 4.110 4.060 4.090 80,000 325,380 4.0673 4.060 4.060 4.110 4.060 4.090 80,000 4.0673 -1.69%
2025-11-04 0 4.130 4.060 4.150 - - 0 0 - 4.130 4.060 4.150 - - 0 - 0.00%
2025-11-03 0 4.130 4.130 4.150 4.040 4.150 8,000 32,980 4.1225 4.130 4.130 4.150 4.040 4.150 8,000 4.1225 -0.72%
2025-10-31 0 4.160 4.080 4.170 4.160 4.160 22,000 91,520 4.1600 4.160 4.080 4.170 4.160 4.160 22,000 4.1600 -0.24%
2025-10-30 0 4.170 4.070 4.170 4.060 4.170 116,000 472,560 4.0738 4.170 4.070 4.170 4.060 4.170 116,000 4.0738 1.71%
2025-10-28 0 4.100 4.070 4.110 4.070 4.110 56,000 229,020 4.0896 4.100 4.070 4.110 4.070 4.110 56,000 4.0896 -0.24%
2025-10-27 0 4.110 4.050 4.100 4.050 4.150 28,000 114,760 4.0986 4.110 4.050 4.100 4.050 4.150 28,000 4.0986 0.24%
2025-10-24 0 4.100 4.060 4.100 4.010 4.100 6,000 24,420 4.0700 4.100 4.060 4.100 4.010 4.100 6,000 4.0700 -0.49%
2025-10-23 0 4.120 4.120 4.180 4.090 4.090 4,000 16,360 4.0900 4.120 4.120 4.180 4.090 4.090 4,000 4.0900 0.73%
2025-10-22 0 4.090 4.070 4.100 4.010 4.100 10,000 40,660 4.0660 4.090 4.070 4.100 4.010 4.100 10,000 4.0660 -0.49%
2025-10-21 0 4.110 4.100 4.170 4.040 4.180 72,000 298,220 4.1419 4.110 4.100 4.170 4.040 4.180 72,000 4.1419 0.74%
2025-10-20 0 4.080 4.070 4.090 4.030 4.090 852,000 3,450,200 4.0495 4.080 4.070 4.090 4.030 4.090 852,000 4.0495 0.49%
2025-10-17 0 4.060 4.060 4.090 4.060 4.070 50,000 203,180 4.0636 4.060 4.060 4.090 4.060 4.070 50,000 4.0636 -0.25%
2025-10-16 0 4.070 4.070 4.110 4.070 4.080 82,000 334,060 4.0739 4.070 4.070 4.110 4.070 4.080 82,000 4.0739 0.00%
2025-10-15 0 4.070 4.070 4.080 4.070 4.080 226,000 921,380 4.0769 4.070 4.070 4.080 4.070 4.080 226,000 4.0769 -0.73%
2025-10-14 0 4.100 4.100 4.110 4.090 4.100 32,000 131,120 4.0975 4.100 4.100 4.110 4.090 4.100 32,000 4.0975 -0.24%
2025-10-13 0 4.110 4.110 4.180 4.080 4.100 94,000 383,980 4.0849 4.110 4.110 4.180 4.080 4.100 94,000 4.0849 0.24%
2025-10-10 0 4.100 4.100 4.110 4.100 4.110 16,000 65,740 4.1088 4.100 4.100 4.110 4.100 4.110 16,000 4.1088 -0.24%
2025-10-09 0 4.110 4.110 4.120 4.110 4.120 28,000 115,100 4.1107 4.110 4.110 4.120 4.110 4.120 28,000 4.1107 -0.72%
2025-10-08 0 4.140 4.140 4.210 4.090 4.140 286,000 1,175,380 4.1097 4.140 4.140 4.210 4.090 4.140 286,000 4.1097 0.00%
2025-10-06 0 4.140 4.130 4.140 4.130 4.140 36,000 148,900 4.1361 4.140 4.130 4.140 4.130 4.140 36,000 4.1361 0.00%
2025-10-03 0 4.140 4.120 4.150 4.110 4.140 76,000 313,060 4.1192 4.140 4.120 4.150 4.110 4.140 76,000 4.1192 0.24%
2025-10-02 0 4.130 4.130 4.180 4.120 4.150 58,000 239,580 4.1307 4.130 4.130 4.180 4.120 4.150 58,000 4.1307 0.00%
2025-09-30 0 4.130 4.130 4.140 4.130 4.150 130,000 537,760 4.1366 4.130 4.130 4.140 4.130 4.150 130,000 4.1366 -0.96%
2025-09-29 0 4.170 4.150 4.180 4.150 4.200 56,000 233,640 4.1721 4.170 4.150 4.180 4.150 4.200 56,000 4.1721 0.24%
2025-09-26 0 4.160 4.160 4.180 4.160 4.250 104,000 438,140 4.2129 4.160 4.160 4.180 4.160 4.250 104,000 4.2129 -0.72%
2025-09-25 0 4.190 4.150 4.190 4.150 4.190 90,000 376,240 4.1804 4.190 4.150 4.190 4.150 4.190 90,000 4.1804 0.00%
2025-09-24 0 4.190 4.160 4.230 4.150 4.160 10,000 41,560 4.1560 4.190 4.160 4.230 4.150 4.160 10,000 4.1560 0.24%
2025-09-23 0 4.180 4.180 4.210 4.160 4.270 190,400 803,752 4.2214 4.180 4.180 4.210 4.160 4.270 190,400 4.2214 -0.24%
2025-09-22 0 4.190 4.180 4.260 4.170 4.200 50,000 209,720 4.1944 4.190 4.180 4.260 4.170 4.200 50,000 4.1944 -0.71%
2025-09-19 0 4.220 4.160 4.250 4.180 4.230 16,000 67,240 4.2025 4.220 4.160 4.250 4.180 4.230 16,000 4.2025 0.48%
2025-09-18 0 4.200 4.180 4.210 4.110 4.310 98,000 414,400 4.2286 4.200 4.180 4.210 4.110 4.310 98,000 4.2286 -0.71%
2025-09-17 0 4.230 4.230 4.250 4.170 4.240 112,000 470,140 4.1977 4.230 4.230 4.250 4.170 4.240 112,000 4.1977 1.44%
2025-09-16 0 4.170 4.170 4.190 4.170 4.190 42,000 175,460 4.1776 4.170 4.170 4.190 4.170 4.190 42,000 4.1776 -0.71%
2025-09-15 0 4.200 4.170 4.240 4.120 4.220 250,000 1,038,100 4.1524 4.200 4.170 4.240 4.120 4.220 250,000 4.1524 0.00%
2025-09-12 0 4.200 4.190 4.200 4.120 4.200 102,000 426,160 4.1780 4.200 4.190 4.200 4.120 4.200 102,000 4.1780 0.24%
2025-09-11 0 4.190 4.190 4.200 4.170 4.220 140,000 586,980 4.1927 4.190 4.190 4.200 4.170 4.220 140,000 4.1927 0.00%
2025-09-10 0 4.190 4.200 4.220 4.160 4.220 16,000 66,780 4.1738 4.190 4.200 4.220 4.160 4.220 16,000 4.1738 0.48%
2025-09-09 0 4.170 4.160 4.190 4.130 4.240 1,178,000 4,891,860 4.1527 4.170 4.160 4.190 4.130 4.240 1,178,000 4.1527 0.48%
2025-09-08 0 4.150 4.130 4.150 4.050 4.160 1,294,000 5,338,120 4.1253 4.150 4.130 4.150 4.050 4.160 1,294,000 4.1253 0.00%
2025-09-05 0 4.150 4.140 4.170 4.130 4.160 156,000 647,720 4.1521 4.150 4.140 4.170 4.130 4.160 156,000 4.1521 0.24%
2025-09-04 0 4.140 4.110 4.200 4.110 4.140 46,000 189,500 4.1196 4.140 4.110 4.200 4.110 4.140 46,000 4.1196 -0.24%
2025-09-03 0 4.150 4.120 4.150 4.160 4.170 68,000 283,420 4.1679 4.150 4.120 4.150 4.160 4.170 68,000 4.1679 0.48%
2025-09-02 0 4.130 4.120 4.150 4.120 4.160 278,000 1,151,280 4.1413 4.130 4.120 4.150 4.120 4.160 278,000 4.1413 -0.48%
2025-09-01 0 4.150 4.130 4.150 4.120 4.170 336,000 1,389,440 4.1352 4.150 4.130 4.150 4.120 4.170 336,000 4.1352 -0.72%
2025-08-29 0 4.180 4.170 4.200 4.160 4.180 206,000 859,000 4.1699 4.180 4.170 4.200 4.160 4.180 206,000 4.1699 0.24%
2025-08-28 0 4.170 4.170 4.210 4.170 4.230 306,000 1,282,000 4.1895 4.170 4.170 4.210 4.170 4.230 306,000 4.1895 -1.42%
2025-08-27 0 4.230 4.170 4.230 4.180 4.270 452,000 1,902,100 4.2082 4.230 4.170 4.230 4.180 4.270 452,000 4.2082 -0.24%
2025-08-26 0 4.240 4.250 4.290 4.240 4.260 110,000 467,200 4.2473 4.240 4.250 4.290 4.240 4.260 110,000 4.2473 -0.93%
2025-08-25 0 4.280 4.250 4.280 4.230 4.290 244,000 1,039,140 4.2588 4.280 4.250 4.280 4.230 4.290 244,000 4.2588 0.23%
2025-08-22 0 4.270 4.270 4.290 4.260 4.300 36,000 154,500 4.2917 4.270 4.270 4.290 4.260 4.300 36,000 4.2917 -0.23%
2025-08-21 0 4.280 4.270 4.290 4.270 4.290 84,000 358,900 4.2726 4.280 4.270 4.290 4.270 4.290 84,000 4.2726 -0.23%
2025-08-20 0 4.290 4.280 4.290 4.270 4.310 212,000 911,460 4.2993 4.290 4.280 4.290 4.270 4.310 212,000 4.2993 -0.23%
2025-08-19 0 4.300 4.260 4.300 4.250 4.300 82,000 350,360 4.2727 4.300 4.260 4.300 4.250 4.300 82,000 4.2727 0.23%
2025-08-18 0 4.290 4.270 4.280 4.270 4.320 78,000 334,740 4.2915 4.290 4.270 4.280 4.270 4.320 78,000 4.2915 -0.92%
2025-08-15 0 4.330 4.300 4.330 4.230 4.330 346,000 1,470,480 4.2499 4.330 4.300 4.330 4.230 4.330 346,000 4.2499 1.88%
2025-08-14 0 4.250 4.240 4.250 4.240 4.300 578,000 2,470,680 4.2745 4.250 4.240 4.250 4.240 4.300 578,000 4.2745 -0.70%
2025-08-13 0 4.280 4.280 4.300 4.280 4.320 198,000 850,440 4.2952 4.280 4.280 4.300 4.280 4.320 198,000 4.2952 -0.70%
2025-08-12 0 4.310 4.310 4.330 4.300 4.360 228,000 988,020 4.3334 4.310 4.310 4.330 4.300 4.360 228,000 4.3334 0.70%
2025-08-11 0 4.280 4.280 4.310 4.280 4.330 86,000 370,600 4.3093 4.280 4.280 4.310 4.280 4.330 86,000 4.3093 0.00%
2025-08-08 0 4.280 4.270 4.300 4.260 4.350 452,000 1,940,320 4.2927 4.280 4.270 4.300 4.260 4.350 452,000 4.2927 -2.06%
2025-08-07 0 4.370 4.360 4.400 4.350 4.370 36,000 157,240 4.3678 4.370 4.360 4.400 4.350 4.370 36,000 4.3678 0.00%
2025-08-06 0 4.370 4.350 4.380 4.340 4.400 40,000 173,980 4.3495 4.370 4.350 4.380 4.340 4.400 40,000 4.3495 0.23%
2025-08-05 0 4.360 4.340 4.370 4.340 4.390 106,000 463,140 4.3692 4.360 4.340 4.370 4.340 4.390 106,000 4.3692 -0.46%
2025-08-04 0 4.380 4.360 4.400 4.320 4.400 132,000 575,220 4.3577 4.380 4.360 4.400 4.320 4.400 132,000 4.3577 0.92%
2025-08-01 0 4.340 4.340 4.410 4.340 4.400 138,000 601,800 4.3609 4.340 4.340 4.410 4.340 4.400 138,000 4.3609 0.00%
2025-07-31 0 4.340 4.300 4.380 4.300 4.400 356,000 1,545,180 4.3404 4.340 4.300 4.380 4.300 4.400 356,000 4.3404 -0.69%
2025-07-30 0 4.370 4.350 4.400 4.350 4.390 136,000 594,260 4.3696 4.370 4.350 4.400 4.350 4.390 136,000 4.3696 -0.46%
2025-07-29 0 4.390 4.390 4.430 4.390 4.410 136,000 598,320 4.3994 4.390 4.390 4.430 4.390 4.410 136,000 4.3994 -1.13%
2025-07-28 0 4.440 4.430 4.450 4.410 4.460 78,000 345,380 4.4279 4.440 4.430 4.450 4.410 4.460 78,000 4.4279 -0.45%
2025-07-25 0 4.460 4.420 4.460 4.400 4.470 214,000 953,440 4.4553 4.460 4.420 4.460 4.400 4.470 214,000 4.4553 1.83%
2025-07-24 0 4.380 4.380 4.400 4.380 4.410 236,000 1,036,560 4.3922 4.380 4.380 4.400 4.380 4.410 236,000 4.3922 -0.45%
2025-07-23 0 4.400 4.400 4.430 4.400 4.420 186,000 820,780 4.4128 4.400 4.400 4.430 4.400 4.420 186,000 4.4128 0.23%
2025-07-22 0 4.390 4.380 4.400 4.390 4.410 178,000 783,220 4.4001 4.390 4.380 4.400 4.390 4.410 178,000 4.4001 -0.23%
2025-07-21 0 4.400 4.370 4.400 4.370 4.480 162,000 713,000 4.4012 4.400 4.370 4.400 4.370 4.480 162,000 4.4012 -1.79%
2025-07-18 0 4.480 4.410 4.490 4.410 4.590 76,000 342,960 4.5126 4.480 4.410 4.490 4.410 4.590 76,000 4.5126 -0.88%
2025-07-17 0 4.520 4.480 4.530 4.490 4.520 80,000 360,360 4.5045 4.520 4.480 4.530 4.490 4.520 80,000 4.5045 0.22%
2025-07-16 0 4.510 4.490 4.520 4.450 4.560 82,000 368,920 4.4990 4.510 4.490 4.520 4.450 4.560 82,000 4.4990 1.58%
2025-07-15 0 4.440 4.400 4.490 4.440 4.460 146,000 650,440 4.4551 4.440 4.400 4.490 4.440 4.460 146,000 4.4551 -0.45%
2025-07-14 0 4.460 4.450 4.500 4.390 4.500 234,000 1,043,960 4.4614 4.460 4.450 4.500 4.390 4.500 234,000 4.4614 1.59%
2025-07-11 0 4.390 4.370 4.380 4.340 4.440 184,000 810,480 4.4048 4.390 4.370 4.380 4.340 4.440 184,000 4.4048 0.69%
2025-07-10 0 4.360 4.360 4.380 4.350 4.390 228,000 996,860 4.3722 4.360 4.360 4.380 4.350 4.390 228,000 4.3722 0.46%
2025-07-09 0 4.340 4.330 4.370 4.320 4.370 70,000 303,100 4.3300 4.340 4.330 4.370 4.320 4.370 70,000 4.3300 0.46%
2025-07-08 0 4.320 4.320 4.340 4.260 4.340 128,000 549,060 4.2895 4.320 4.320 4.340 4.260 4.340 128,000 4.2895 -0.23%
2025-07-07 0 4.330 4.310 4.340 4.300 4.350 518,000 2,229,860 4.3047 4.330 4.310 4.340 4.300 4.350 518,000 4.3047 -0.46%
2025-07-04 0 4.350 4.350 4.370 4.300 4.360 184,000 798,960 4.3422 4.350 4.350 4.370 4.300 4.360 184,000 4.3422 0.69%
2025-07-03 0 4.320 4.320 4.340 4.190 4.340 566,000 2,410,280 4.2584 4.320 4.320 4.340 4.190 4.340 566,000 4.2584 2.86%
2025-07-02 0 4.200 4.200 4.220 4.180 4.210 138,000 579,160 4.1968 4.200 4.200 4.220 4.180 4.210 138,000 4.1968 0.00%
2025-06-30 0 4.200 4.190 4.210 4.180 4.210 278,000 1,166,240 4.1951 4.200 4.190 4.210 4.180 4.210 278,000 4.1951 -0.47%
2025-06-27 0 4.220 4.220 4.240 4.210 4.240 132,000 558,020 4.2274 4.220 4.220 4.240 4.210 4.240 132,000 4.2274 -0.47%
2025-06-26 0 4.240 4.220 4.240 4.220 4.240 58,000 244,960 4.2234 4.240 4.220 4.240 4.220 4.240 58,000 4.2234 0.47%
2025-06-25 0 4.220 4.220 4.230 4.190 4.240 218,000 917,600 4.2092 4.220 4.220 4.230 4.190 4.240 218,000 4.2092 -0.47%
2025-06-24 0 4.240 4.190 4.250 4.190 4.240 602,000 2,528,120 4.1995 4.240 4.190 4.250 4.190 4.240 602,000 4.1995 0.00%
2025-06-23 0 4.240 4.220 4.250 4.220 4.240 182,000 771,560 4.2393 4.240 4.220 4.250 4.220 4.240 182,000 4.2393 0.71%
2025-06-20 0 4.210 4.210 4.270 4.210 4.250 142,000 598,580 4.2154 4.210 4.210 4.270 4.210 4.250 142,000 4.2154 0.00%
2025-06-19 0 4.210 4.210 4.230 4.200 4.210 22,000 92,640 4.2109 4.210 4.210 4.230 4.200 4.210 22,000 4.2109 -1.41%
2025-06-18 0 4.270 4.230 4.270 4.220 4.270 92,000 390,060 4.2398 4.270 4.230 4.270 4.220 4.270 92,000 4.2398 2.15%
2025-06-17 0 4.310 4.310 4.340 4.270 4.310 30,000 128,520 4.2840 4.180 4.180 4.209 4.141 4.180 30,933 4.1548 0.00%
2025-06-16 0 4.310 4.310 4.330 4.280 4.310 211,000 909,170 4.3089 4.180 4.180 4.199 4.151 4.180 217,562 4.1789 0.00%
2025-06-13 0 4.310 4.310 4.340 4.290 4.340 74,000 318,700 4.3068 4.180 4.180 4.209 4.161 4.209 76,301 4.1769 0.00%
2025-06-12 0 4.310 4.300 4.340 4.310 4.340 90,000 388,240 4.3138 4.180 4.170 4.209 4.180 4.209 92,799 4.1837 -0.23%
2025-06-11 0 4.320 4.320 4.350 4.300 4.340 162,000 700,180 4.3221 4.190 4.190 4.219 4.170 4.209 167,038 4.1917 -0.92%
2025-06-10 0 4.360 4.330 4.360 4.290 4.370 296,000 1,287,140 4.3484 4.228 4.199 4.228 4.161 4.238 305,206 4.2173 0.23%
2025-06-09 0 4.350 4.330 4.360 4.350 4.370 40,000 174,040 4.3510 4.219 4.199 4.228 4.219 4.238 41,244 4.2198 -0.46%
2025-06-06 0 4.370 4.310 4.400 4.310 4.360 76,000 329,580 4.3366 4.238 4.180 4.267 4.180 4.228 78,364 4.2058 -0.68%
2025-06-05 0 4.400 4.380 4.400 4.350 4.410 56,000 246,220 4.3968 4.267 4.248 4.267 4.219 4.277 57,742 4.2642 -0.68%
2025-06-04 0 4.430 4.420 4.440 4.400 4.460 94,000 415,340 4.4185 4.296 4.287 4.306 4.267 4.325 96,923 4.2852 0.45%
2025-06-03 0 4.410 4.410 4.440 4.410 4.460 44,000 194,580 4.4223 4.277 4.277 4.306 4.277 4.325 45,368 4.2889 0.46%
2025-06-02 0 4.390 4.380 4.450 4.370 4.380 24,000 104,940 4.3725 4.258 4.248 4.316 4.238 4.248 24,746 4.2406 -0.23%
2025-05-30 0 4.400 4.380 4.440 4.380 4.400 64,000 280,140 4.3772 4.267 4.248 4.306 4.248 4.267 65,990 4.2452 0.69%
2025-05-29 0 4.370 4.360 4.440 4.310 4.410 218,000 958,300 4.3959 4.238 4.228 4.306 4.180 4.277 224,780 4.2633 -0.23%
2025-05-28 0 4.380 4.370 4.380 4.360 4.400 334,000 1,468,200 4.3958 4.248 4.238 4.248 4.228 4.267 344,388 4.2632 0.69%
2025-05-27 0 4.350 4.320 4.400 4.320 4.350 26,000 112,800 4.3385 4.219 4.190 4.267 4.190 4.219 26,809 4.2076 0.69%
2025-05-26 0 4.320 4.320 4.350 4.320 4.320 20,000 86,400 4.3200 4.190 4.190 4.219 4.190 4.190 20,622 4.1897 -0.23%
2025-05-23 0 4.330 4.300 4.400 4.250 4.330 120,000 513,340 4.2778 4.199 4.170 4.267 4.122 4.199 123,732 4.1488 -1.59%
2025-05-22 0 4.400 4.310 4.400 4.400 4.400 8,000 35,040 4.3800 4.267 4.180 4.267 4.267 4.267 8,249 4.2479 0.00%
2025-05-21 0 4.400 4.350 4.400 4.310 4.400 52,000 226,100 4.3481 4.267 4.219 4.267 4.180 4.267 53,617 4.2169 0.00%
2025-05-20 0 4.400 4.310 4.480 4.280 4.400 22,000 95,180 4.3264 4.267 4.180 4.345 4.151 4.267 22,684 4.1959 2.33%
2025-05-19 0 4.300 4.290 4.300 4.290 4.330 350,000 1,507,840 4.3081 4.170 4.161 4.170 4.161 4.199 360,885 4.1782 -0.69%
2025-05-16 0 4.330 4.330 4.500 4.300 4.340 110,451 477,199 4.3205 4.199 4.199 4.364 4.170 4.209 113,886 4.1901 0.23%
2025-05-15 0 4.320 4.320 4.350 4.320 4.380 164,000 712,660 4.3455 4.190 4.190 4.219 4.190 4.248 169,100 4.2144 -1.14%
2025-05-14 0 4.370 4.370 4.440 4.370 4.540 448,000 1,996,920 4.4574 4.238 4.238 4.306 4.238 4.403 461,933 4.3230 -1.13%
2025-05-13 0 4.420 4.420 4.450 4.420 4.450 42,000 186,100 4.4310 4.287 4.287 4.316 4.287 4.316 43,306 4.2973 -0.67%
2025-05-12 0 4.450 4.420 4.470 4.370 4.450 258,000 1,138,720 4.4136 4.316 4.287 4.335 4.238 4.316 266,024 4.2805 0.45%
2025-05-09 0 4.430 4.420 4.460 4.380 4.470 131,000 581,040 4.4354 4.296 4.287 4.325 4.248 4.335 135,074 4.3016 -1.12%
2025-05-08 0 4.480 4.480 4.540 4.470 4.480 38,000 170,120 4.4768 4.345 4.345 4.403 4.335 4.345 39,182 4.3418 0.45%
2025-05-07 0 4.460 4.450 4.550 4.440 4.550 130,000 585,080 4.5006 4.325 4.316 4.413 4.306 4.413 134,043 4.3649 -0.45%
2025-05-06 0 4.480 4.430 4.520 4.410 4.510 50,000 222,260 4.4452 4.345 4.296 4.384 4.277 4.374 51,555 4.3111 0.00%
2025-05-02 0 4.480 4.410 4.560 4.450 4.450 10,000 44,500 4.4500 4.345 4.277 4.422 4.316 4.316 10,311 4.3158 0.45%
2025-04-30 0 4.460 4.450 4.500 4.400 4.500 56,000 251,500 4.4911 4.325 4.316 4.364 4.267 4.364 57,742 4.3556 0.22%
2025-04-29 0 4.450 4.390 4.470 4.420 4.470 88,000 390,720 4.4400 4.316 4.258 4.335 4.287 4.335 90,737 4.3061 1.37%
2025-04-28 0 4.390 4.390 4.420 4.350 4.450 235,558 1,042,030 4.4237 4.258 4.258 4.287 4.219 4.316 242,884 4.2902 -0.45%
2025-04-25 0 4.410 4.410 4.450 4.390 4.460 10,000 44,140 4.4140 4.277 4.277 4.316 4.258 4.325 10,311 4.2809 1.15%
2025-04-24 0 4.360 4.380 4.460 4.360 4.430 64,000 281,440 4.3975 4.228 4.248 4.325 4.228 4.296 65,990 4.2649 -1.13%
2025-04-23 0 4.410 4.410 4.490 4.350 4.440 88,000 386,680 4.3941 4.277 4.277 4.355 4.219 4.306 90,737 4.2616 0.00%
2025-04-22 0 4.410 4.380 4.410 4.310 4.480 104,000 454,380 4.3690 4.277 4.248 4.277 4.180 4.345 107,234 4.2373 0.00%
2025-04-17 0 4.410 4.410 4.580 4.310 4.480 60,000 265,840 4.4307 4.277 4.277 4.442 4.180 4.345 61,866 4.2970 0.23%
2025-04-16 0 4.400 4.370 4.400 4.310 4.400 196,000 852,640 4.3502 4.267 4.238 4.267 4.180 4.267 202,096 4.2190 -0.45%
2025-04-15 0 4.420 4.320 4.550 4.420 4.530 20,000 88,520 4.4260 4.287 4.190 4.413 4.287 4.393 20,622 4.2925 -0.90%
2025-04-14 0 4.460 4.370 4.500 4.350 4.410 220,000 959,160 4.3598 4.325 4.238 4.364 4.219 4.277 226,842 4.2283 2.29%
2025-04-11 0 4.360 4.360 4.400 4.360 4.460 90,000 397,460 4.4162 4.228 4.228 4.267 4.228 4.325 92,799 4.2830 -0.23%
2025-04-10 0 4.370 4.340 4.370 4.350 4.380 48,000 210,020 4.3754 4.238 4.209 4.238 4.219 4.248 49,493 4.2434 1.63%
2025-04-09 0 4.300 4.300 4.370 4.240 4.420 224,000 961,020 4.2903 4.170 4.170 4.238 4.112 4.287 230,967 4.1609 0.94%
2025-04-08 0 4.260 4.260 4.390 4.230 4.420 250,000 1,078,760 4.3150 4.132 4.132 4.258 4.102 4.287 257,775 4.1849 -1.16%
2025-04-07 0 4.310 4.200 4.310 4.200 4.690 982,000 4,225,300 4.3027 4.180 4.073 4.180 4.073 4.549 1,012,541 4.1730 -9.26%
2025-04-03 0 4.750 4.750 4.940 4.750 4.860 84,000 402,160 4.7876 4.607 4.607 4.791 4.607 4.713 86,612 4.6432 -0.84%
2025-04-02 0 4.790 4.770 4.790 4.730 4.860 98,000 467,760 4.7731 4.646 4.626 4.646 4.587 4.713 101,048 4.6291 0.42%
2025-04-01 0 4.770 4.760 4.770 4.720 4.990 322,000 1,573,160 4.8856 4.626 4.616 4.626 4.578 4.839 332,014 4.7382 0.21%
2025-03-31 0 4.760 4.730 4.760 4.670 5.060 580,000 2,763,560 4.7648 4.616 4.587 4.616 4.529 4.907 598,038 4.6210 -4.80%
2025-03-28 0 5.000 4.980 5.020 4.900 5.040 334,000 1,670,160 5.0005 4.849 4.830 4.869 4.752 4.888 344,388 4.8497 -0.40%
2025-03-27 0 5.020 5.010 5.080 5.020 5.060 142,000 717,100 5.0500 4.869 4.859 4.927 4.869 4.907 146,416 4.8977 -0.59%
2025-03-26 0 5.050 5.020 5.050 5.000 5.090 220,000 1,107,600 5.0345 4.898 4.869 4.898 4.849 4.936 226,842 4.8827 0.60%
2025-03-25 0 5.020 5.020 5.070 5.010 5.070 64,000 321,800 5.0281 4.869 4.869 4.917 4.859 4.917 65,990 4.8765 -0.79%
2025-03-24 0 5.060 5.030 5.060 5.030 5.100 100,000 506,100 5.0610 4.907 4.878 4.907 4.878 4.946 103,110 4.9083 0.40%
2025-03-21 0 5.040 5.040 5.070 5.010 5.080 204,000 1,028,960 5.0439 4.888 4.888 4.917 4.859 4.927 210,344 4.8918 -2.33%
2025-03-20 0 5.160 5.110 5.160 4.960 5.250 666,000 3,410,520 5.1209 5.004 4.956 5.004 4.810 5.092 686,713 4.9664 0.78%
2025-03-19 0 5.120 5.090 5.130 5.030 5.320 630,000 3,238,640 5.1407 4.966 4.936 4.975 4.878 5.160 649,593 4.9856 -2.85%
2025-03-18 0 5.270 5.250 5.280 5.250 5.380 386,000 2,054,440 5.3224 5.111 5.092 5.121 5.092 5.218 398,005 5.1618 -0.94%
2025-03-17 0 5.320 5.310 5.350 5.250 5.360 330,000 1,755,040 5.3183 5.160 5.150 5.189 5.092 5.198 340,263 5.1579 1.14%
2025-03-14 0 5.260 5.240 5.270 5.130 5.300 358,000 1,877,580 5.2446 5.101 5.082 5.111 4.975 5.140 369,134 5.0864 0.38%
2025-03-13 0 5.240 5.210 5.250 5.210 5.280 222,000 1,165,720 5.2510 5.082 5.053 5.092 5.053 5.121 228,904 5.0926 -0.38%
2025-03-12 0 5.260 5.220 5.270 5.210 5.300 336,000 1,765,060 5.2532 5.101 5.063 5.111 5.053 5.140 346,450 5.0947 0.00%
2025-03-11 0 5.260 5.250 5.270 5.130 5.260 748,000 3,915,300 5.2344 5.101 5.092 5.111 4.975 5.101 771,263 5.0765 1.15%
2025-03-10 0 5.200 5.170 5.200 5.020 5.200 620,000 3,161,780 5.0996 5.043 5.014 5.043 4.869 5.043 639,282 4.9458 2.36%
2025-03-07 0 5.080 5.050 5.090 4.940 5.090 476,000 2,392,100 5.0254 4.927 4.898 4.936 4.791 4.936 490,804 4.8738 2.63%
2025-03-06 0 4.950 4.930 4.980 4.850 4.960 514,000 2,531,720 4.9255 4.801 4.781 4.830 4.704 4.810 529,986 4.7770 2.06%
2025-03-05 0 4.850 4.840 4.870 4.790 4.870 791,800 3,839,726 4.8494 4.704 4.694 4.723 4.646 4.723 816,425 4.7031 0.62%
2025-03-04 0 4.820 4.790 4.820 4.720 4.870 296,000 1,425,580 4.8161 4.675 4.646 4.675 4.578 4.723 305,206 4.6709 2.12%
2025-03-03 0 4.720 4.720 4.780 4.560 4.830 420,000 1,977,980 4.7095 4.578 4.578 4.636 4.422 4.684 433,062 4.5674 3.06%
2025-02-28 0 4.580 4.530 4.580 4.500 4.640 490,000 2,228,980 4.5489 4.442 4.393 4.442 4.364 4.500 505,239 4.4117 0.88%
2025-02-27 0 4.540 4.490 4.500 4.460 4.600 476,000 2,154,160 4.5255 4.403 4.355 4.364 4.325 4.461 490,804 4.3890 1.34%
2025-02-26 0 4.480 4.480 4.540 4.420 4.540 558,000 2,504,620 4.4886 4.345 4.345 4.403 4.287 4.403 575,354 4.3532 0.67%
2025-02-25 0 4.450 4.440 4.500 4.400 4.590 396,000 1,772,360 4.4757 4.316 4.306 4.364 4.267 4.452 408,316 4.3407 -0.67%
2025-02-24 0 4.480 4.480 4.520 4.350 4.540 1,682,019 7,505,662 4.4623 4.345 4.345 4.384 4.219 4.403 1,734,331 4.3277 2.99%
2025-02-21 0 4.350 4.330 4.350 4.320 4.380 818,000 3,548,960 4.3386 4.219 4.199 4.219 4.190 4.248 843,440 4.2077 0.69%
2025-02-20 0 4.320 4.320 4.350 4.300 4.380 194,000 842,040 4.3404 4.190 4.190 4.219 4.170 4.248 200,033 4.2095 -0.69%
2025-02-19 0 4.350 4.320 4.350 4.280 4.350 652,000 2,832,040 4.3436 4.219 4.190 4.219 4.151 4.219 672,278 4.2126 -1.14%
2025-02-18 0 4.400 4.380 4.400 4.350 4.420 628,000 2,763,740 4.4009 4.267 4.248 4.267 4.219 4.287 647,531 4.2681 1.38%
2025-02-17 0 4.340 4.340 4.350 4.290 4.420 338,000 1,477,040 4.3699 4.209 4.209 4.219 4.161 4.287 348,512 4.2381 0.00%
2025-02-14 0 4.340 4.310 4.340 4.190 4.340 590,000 2,497,240 4.2326 4.209 4.180 4.209 4.064 4.209 608,349 4.1049 1.17%
2025-02-13 0 4.290 4.250 4.320 4.290 4.350 82,000 354,440 4.3224 4.161 4.122 4.190 4.161 4.219 84,550 4.1921 1.18%
2025-02-12 0 4.240 4.200 4.270 4.150 4.240 98,000 408,920 4.1727 4.112 4.073 4.141 4.025 4.112 101,048 4.0468 1.68%
2025-02-11 0 4.170 4.170 4.200 4.120 4.200 152,000 636,620 4.1883 4.044 4.044 4.073 3.996 4.073 156,727 4.0620 -1.65%
2025-02-10 0 4.240 4.180 4.230 4.160 4.260 36,000 152,240 4.2289 4.112 4.054 4.102 4.035 4.132 37,120 4.1013 0.00%
2025-02-07 0 4.240 4.180 4.240 4.180 4.240 46,000 193,000 4.1957 4.112 4.054 4.112 4.054 4.112 47,431 4.0691 0.00%
2025-02-06 0 4.240 4.180 4.240 4.190 4.250 52,000 220,760 4.2454 4.112 4.054 4.112 4.064 4.122 53,617 4.1173 -0.24%
2025-02-05 0 4.250 4.150 4.210 4.100 4.250 154,000 641,620 4.1664 4.122 4.025 4.083 3.976 4.122 158,789 4.0407 -0.23%
2025-02-04 0 4.260 4.220 4.290 4.190 4.260 8,000 33,720 4.2150 4.132 4.093 4.161 4.064 4.132 8,249 4.0879 -0.93%
2025-02-03 0 4.300 4.180 4.300 4.300 4.300 8,000 34,400 4.3000 4.170 4.054 4.170 4.170 4.170 8,249 4.1703 -1.60%
2025-01-28 0 4.370 4.220 4.370 - - 0 0 - 4.238 4.093 4.238 - - 0 - 0.00%
2025-01-27 0 4.370 4.200 4.380 4.300 4.370 18,000 78,260 4.3478 4.238 4.073 4.248 4.170 4.238 18,560 4.2166 1.39%
2025-01-24 0 4.310 4.180 4.390 4.270 4.280 56,000 238,440 4.2579 4.180 4.054 4.258 4.141 4.151 57,742 4.1294 0.23%
2025-01-23 0 4.300 4.260 4.350 4.260 4.300 6,000 25,640 4.2733 4.170 4.132 4.219 4.132 4.170 6,187 4.1444 0.94%
2025-01-22 0 4.260 4.250 4.310 4.250 4.260 14,000 59,600 4.2571 4.132 4.122 4.180 4.122 4.132 14,435 4.1287 -0.23%
2025-01-21 0 4.270 4.250 4.310 4.270 4.310 38,000 162,620 4.2795 4.141 4.122 4.180 4.141 4.180 39,182 4.1504 -0.93%
2025-01-20 0 4.310 4.260 4.310 4.280 4.360 32,000 138,740 4.3356 4.180 4.132 4.180 4.151 4.228 32,995 4.2049 -1.15%
2025-01-17 0 4.360 4.360 4.380 4.300 4.450 724,000 3,188,140 4.4035 4.228 4.228 4.248 4.170 4.316 746,517 4.2707 1.16%
2025-01-16 0 4.310 4.260 4.310 4.240 4.360 10,000 42,880 4.2880 4.180 4.132 4.180 4.112 4.228 10,311 4.1587 -1.60%
2025-01-15 0 4.380 4.240 4.380 4.110 4.380 66,000 284,580 4.3118 4.248 4.112 4.248 3.986 4.248 68,053 4.1818 0.00%
2025-01-14 0 4.380 4.240 4.390 4.220 4.380 172,000 741,660 4.3120 4.248 4.112 4.258 4.093 4.248 177,349 4.1819 3.55%
2025-01-13 0 4.230 4.220 4.290 4.230 4.300 20,000 85,520 4.2760 4.102 4.093 4.161 4.102 4.170 20,622 4.1470 -0.24%
2025-01-10 0 4.240 4.200 4.250 4.210 4.300 72,000 307,580 4.2719 4.112 4.073 4.122 4.083 4.170 74,239 4.1431 -0.93%
2025-01-09 0 4.280 4.210 4.280 4.280 4.290 4,000 17,140 4.2850 4.151 4.083 4.151 4.151 4.161 4,124 4.1558 0.00%
2025-01-08 0 4.280 4.240 4.280 4.280 4.310 58,000 248,480 4.2841 4.151 4.112 4.151 4.151 4.180 59,804 4.1549 0.47%
2025-01-07 0 4.260 4.240 4.300 4.230 4.300 26,100 111,719 4.2804 4.132 4.112 4.170 4.102 4.170 26,912 4.1513 -0.93%
2025-01-06 0 4.300 4.250 4.330 4.250 4.300 8,000 34,100 4.2625 4.170 4.122 4.199 4.122 4.170 8,249 4.1339 -0.92%
2025-01-03 0 4.340 4.300 4.340 4.300 4.340 26,000 112,020 4.3085 4.209 4.170 4.209 4.170 4.209 26,809 4.1785 -0.91%
2025-01-02 0 4.380 4.300 4.390 4.280 4.380 216,000 935,960 4.3331 4.248 4.170 4.258 4.151 4.248 222,718 4.2024 1.39%
2024-12-31 0 4.320 4.320 4.340 4.270 4.310 14,000 60,080 4.2914 4.190 4.190 4.209 4.141 4.180 14,435 4.1620 1.17%
2024-12-30 0 4.270 4.230 4.300 4.230 4.290 144,000 612,200 4.2514 4.141 4.102 4.170 4.102 4.161 148,478 4.1232 0.23%
2024-12-27 0 4.260 4.250 4.260 4.220 4.360 180,000 766,680 4.2593 4.132 4.122 4.132 4.093 4.228 185,598 4.1309 0.95%
2024-12-24 0 4.220 4.180 4.230 4.190 4.220 30,000 126,300 4.2100 4.093 4.054 4.102 4.064 4.093 30,933 4.0830 -0.94%
2024-12-23 0 4.260 4.200 4.280 4.200 4.210 14,000 58,960 4.2114 4.132 4.073 4.151 4.073 4.083 14,435 4.0844 0.47%
2024-12-20 0 4.240 4.200 4.260 4.210 4.210 10,000 42,100 4.2100 4.112 4.073 4.132 4.083 4.083 10,311 4.0830 -0.70%
2024-12-19 0 4.270 4.230 4.270 4.200 4.270 72,000 304,520 4.2294 4.141 4.102 4.141 4.073 4.141 74,239 4.1019 -0.23%
2024-12-18 0 4.280 4.260 4.290 - - 0 0 - 4.151 4.132 4.161 - - 0 - 0.00%
2024-12-17 0 4.280 4.210 4.310 4.250 4.260 74,000 314,700 4.2527 4.151 4.083 4.180 4.122 4.132 76,301 4.1244 -0.23%
2024-12-16 0 4.290 4.260 4.290 4.270 4.330 20,000 86,100 4.3050 4.161 4.132 4.161 4.141 4.199 20,622 4.1752 -0.92%
2024-12-13 0 4.330 4.310 4.330 4.330 4.390 20,000 86,740 4.3370 4.199 4.180 4.199 4.199 4.258 20,622 4.2062 -0.69%
2024-12-12 0 4.360 4.330 4.390 4.350 4.360 52,000 226,420 4.3542 4.228 4.199 4.258 4.219 4.228 53,617 4.2229 0.23%
2024-12-11 0 4.350 4.310 4.350 4.280 4.360 104,000 449,580 4.3229 4.219 4.180 4.219 4.151 4.228 107,234 4.1925 0.69%
2024-12-10 0 4.320 4.310 4.320 4.320 4.380 34,000 148,200 4.3588 4.190 4.180 4.190 4.190 4.248 35,057 4.2274 -1.37%
2024-12-09 0 4.380 4.330 4.380 4.340 4.390 82,000 358,760 4.3751 4.248 4.199 4.248 4.209 4.258 84,550 4.2432 -0.45%
2024-12-06 0 4.400 4.330 4.400 4.320 4.400 18,000 79,020 4.3900 4.267 4.199 4.267 4.190 4.267 18,560 4.2576 0.00%
2024-12-05 0 4.400 4.380 4.400 4.320 4.400 46,000 201,940 4.3900 4.267 4.248 4.267 4.190 4.267 47,431 4.2576 1.62%
2024-12-04 0 4.330 4.330 4.400 4.320 4.450 122,000 537,280 4.4039 4.199 4.199 4.267 4.190 4.316 125,794 4.2711 -1.59%
2024-12-03 0 4.400 4.370 4.400 4.360 4.400 194,000 853,100 4.3974 4.267 4.238 4.267 4.228 4.267 200,033 4.2648 1.15%
2024-12-02 0 4.350 4.320 4.390 - - 0 0 - 4.219 4.190 4.258 - - 0 - 0.23%
2024-11-29 0 4.340 4.320 4.350 4.300 4.340 50,000 216,680 4.3336 4.209 4.190 4.219 4.170 4.209 51,555 4.2029 -0.23%
2024-11-28 0 4.350 4.340 4.400 4.350 4.350 40,000 174,000 4.3500 4.219 4.209 4.267 4.219 4.219 41,244 4.2188 -0.23%
2024-11-27 0 4.360 4.350 4.360 4.270 4.360 296,000 1,273,920 4.3038 4.228 4.219 4.228 4.141 4.228 305,206 4.1740 -0.68%
2024-11-26 0 4.390 4.360 4.400 4.300 4.390 186,000 812,360 4.3675 4.258 4.228 4.267 4.170 4.258 191,785 4.2358 1.86%
2024-11-25 0 4.310 4.300 4.350 4.300 4.360 32,000 138,280 4.3213 4.180 4.170 4.219 4.170 4.228 32,995 4.1909 0.23%
2024-11-22 0 4.300 4.250 4.300 4.250 4.300 116,000 498,380 4.2964 4.170 4.122 4.170 4.122 4.170 119,608 4.1668 1.18%
2024-11-21 0 4.250 4.250 4.290 4.240 4.300 84,000 359,540 4.2802 4.122 4.122 4.161 4.112 4.170 86,612 4.1511 0.24%
2024-11-20 0 4.240 4.200 4.240 4.200 4.240 6,000 25,380 4.2300 4.112 4.073 4.112 4.073 4.112 6,187 4.1024 1.44%
2024-11-19 0 4.180 4.180 4.270 - - 0 0 - 4.054 4.054 4.141 - - 0 - 0.24%
2024-11-18 0 4.170 4.160 4.230 4.170 4.260 24,000 101,780 4.2408 4.044 4.035 4.102 4.044 4.132 24,746 4.1129 -0.24%
2024-11-15 0 4.180 4.170 4.200 4.150 4.200 126,000 526,340 4.1773 4.054 4.044 4.073 4.025 4.073 129,919 4.0513 0.24%
2024-11-14 0 4.170 4.190 4.210 4.160 4.210 90,000 375,860 4.1762 4.044 4.064 4.083 4.035 4.083 92,799 4.0503 -1.65%
2024-11-13 0 4.240 4.210 4.270 4.190 4.280 208,000 879,880 4.2302 4.112 4.083 4.141 4.064 4.151 214,469 4.1026 -2.53%
2024-11-12 0 4.350 4.320 4.380 4.320 4.410 72,000 313,100 4.3486 4.219 4.190 4.248 4.190 4.277 74,239 4.2174 -0.68%
2024-11-11 0 4.380 4.380 4.440 4.380 4.470 14,000 61,680 4.4057 4.248 4.248 4.306 4.248 4.335 14,435 4.2728 -1.35%
2024-11-08 0 4.440 4.370 4.450 4.370 4.450 40,000 177,700 4.4425 4.306 4.238 4.316 4.238 4.316 41,244 4.3085 -0.22%
2024-11-07 0 4.450 4.350 4.450 4.330 4.490 152,000 672,320 4.4232 4.316 4.219 4.316 4.199 4.355 156,727 4.2897 1.14%
2024-11-06 0 4.400 4.310 4.400 4.390 4.400 92,000 404,680 4.3987 4.267 4.180 4.267 4.258 4.267 94,861 4.2660 0.46%
2024-11-05 0 4.380 4.330 4.380 4.330 4.400 36,000 157,540 4.3761 4.248 4.199 4.248 4.199 4.267 37,120 4.2441 0.00%
2024-11-04 0 4.380 4.350 4.380 4.350 4.380 34,000 148,740 4.3747 4.248 4.219 4.248 4.219 4.248 35,057 4.2428 0.23%
2024-11-01 0 4.370 4.270 4.370 4.240 4.390 64,000 278,300 4.3484 4.238 4.141 4.238 4.112 4.258 65,990 4.2173 0.69%
2024-10-31 0 4.340 4.340 4.390 4.200 4.340 94,000 402,580 4.2828 4.209 4.209 4.258 4.073 4.209 96,923 4.1536 -0.46%
2024-10-30 0 4.360 4.350 4.410 4.360 4.370 24,000 105,040 4.3767 4.228 4.219 4.277 4.228 4.238 24,746 4.2447 -1.13%
2024-10-29 0 4.410 4.370 4.410 4.350 4.420 72,000 317,440 4.4089 4.277 4.238 4.277 4.219 4.287 74,239 4.2759 -0.23%
2024-10-28 0 4.420 4.370 4.420 4.330 4.420 30,000 131,200 4.3733 4.287 4.238 4.287 4.199 4.287 30,933 4.2414 -0.67%
2024-10-25 0 4.450 4.380 4.460 4.350 4.450 132,000 579,740 4.3920 4.316 4.248 4.325 4.219 4.316 136,105 4.2595 -0.45%
2024-10-24 0 4.470 4.340 4.470 4.490 4.490 6,000 26,940 4.4900 4.335 4.209 4.335 4.355 4.355 6,187 4.3546 1.82%
2024-10-23 0 4.390 4.350 4.390 4.330 4.400 30,000 131,460 4.3820 4.258 4.219 4.258 4.199 4.267 30,933 4.2498 0.00%
2024-10-22 0 4.390 4.340 4.390 - - 0 0 - 4.258 4.209 4.258 - - 0 - 0.00%
2024-10-21 0 4.390 4.340 4.390 4.330 4.400 40,000 175,800 4.3950 4.258 4.209 4.258 4.199 4.267 41,244 4.2624 -0.68%
2024-10-18 0 4.420 4.350 4.420 4.340 4.420 110,000 483,520 4.3956 4.287 4.219 4.287 4.209 4.287 113,421 4.2631 0.45%
2024-10-17 0 4.400 4.340 4.470 4.320 4.410 78,000 337,880 4.3318 4.267 4.209 4.335 4.190 4.277 80,426 4.2011 0.00%
2024-10-16 0 4.400 4.360 4.400 4.350 4.400 76,000 333,840 4.3926 4.267 4.228 4.267 4.219 4.267 78,364 4.2601 0.00%
2024-10-15 0 4.400 4.360 4.440 4.360 4.570 248,000 1,094,400 4.4129 4.267 4.228 4.306 4.228 4.432 255,713 4.2798 -2.00%
2024-10-14 0 4.490 4.420 4.560 4.220 4.650 2,396,000 10,396,160 4.3390 4.355 4.287 4.422 4.093 4.510 2,470,517 4.2081 -3.65%
2024-10-10 0 4.660 4.600 4.670 4.500 4.700 364,000 1,669,680 4.5870 4.519 4.461 4.529 4.364 4.558 375,321 4.4487 -0.64%
2024-10-09 0 4.690 4.500 4.700 4.480 4.710 388,100 1,766,365 4.5513 4.549 4.364 4.558 4.345 4.568 400,170 4.4140 -2.49%
2024-10-08 0 4.810 4.740 4.800 4.750 4.970 242,000 1,167,980 4.8264 4.665 4.597 4.655 4.607 4.820 249,526 4.6808 -1.64%
2024-10-07 0 4.890 4.890 4.900 4.700 5.180 2,280,000 11,123,300 4.8786 4.743 4.743 4.752 4.558 5.024 2,350,909 4.7315 -3.36%
2024-10-04 0 5.060 5.060 5.070 4.850 5.200 422,000 2,144,780 5.0824 4.907 4.907 4.917 4.704 5.043 435,124 4.9291 1.20%
2024-10-03 0 5.000 4.890 5.090 4.810 5.330 564,000 2,807,000 4.9770 4.849 4.743 4.936 4.665 5.169 581,541 4.8268 -3.85%
2024-10-02 0 5.200 5.090 5.190 4.640 5.450 3,970,000 20,777,720 5.2337 5.043 4.936 5.033 4.500 5.286 4,093,469 5.0758 10.64%
2024-09-30 0 4.700 4.640 4.700 4.400 4.810 538,000 2,516,520 4.6775 4.558 4.500 4.558 4.267 4.665 554,732 4.5365 6.82%
2024-09-27 0 4.400 4.290 4.400 4.300 4.400 558,000 2,435,200 4.3642 4.267 4.161 4.267 4.170 4.267 575,354 4.2325 1.62%
2024-09-26 0 4.330 4.300 4.330 4.210 4.330 308,000 1,326,420 4.3066 4.199 4.170 4.199 4.083 4.199 317,579 4.1767 0.70%
2024-09-25 0 4.300 4.250 4.320 4.300 4.390 388,000 1,678,400 4.3258 4.170 4.122 4.190 4.170 4.258 400,067 4.1953 -0.23%
2024-09-24 0 4.310 4.270 4.310 4.260 4.330 66,000 284,340 4.3082 4.180 4.141 4.180 4.132 4.199 68,053 4.1782 -1.60%
2024-09-23 0 4.380 4.350 4.420 4.340 4.420 42,000 184,120 4.3838 4.248 4.219 4.287 4.209 4.287 43,306 4.2516 -0.23%
2024-09-20 0 4.390 4.290 4.410 4.190 4.390 58,000 248,380 4.2824 4.258 4.161 4.277 4.064 4.258 59,804 4.1532 3.05%
2024-09-19 0 4.260 4.240 4.410 4.210 4.310 32,000 136,260 4.2581 4.132 4.112 4.277 4.083 4.180 32,995 4.1297 0.95%
2024-09-17 0 4.220 4.180 4.310 4.160 4.250 10,000 42,280 4.2280 4.093 4.054 4.180 4.035 4.122 10,311 4.1005 -0.71%
2024-09-16 0 4.250 4.160 4.310 - - 0 0 - 4.122 4.035 4.180 - - 0 - 0.00%
2024-09-13 0 4.250 4.160 4.410 - - 0 0 - 4.122 4.035 4.277 - - 0 - 0.00%
2024-09-12 0 4.250 4.170 4.510 4.140 4.250 128,000 535,260 4.1817 4.122 4.044 4.374 4.015 4.122 131,981 4.0556 0.47%
2024-09-11 0 4.230 4.170 4.280 4.140 4.280 216,000 898,540 4.1599 4.102 4.044 4.151 4.015 4.151 222,718 4.0344 -0.94%
2024-09-10 0 4.270 4.230 4.270 - - 0 0 - 4.141 4.102 4.141 - - 0 - -0.47%
2024-09-09 0 4.290 4.200 4.440 - - 0 0 - 4.161 4.073 4.306 - - 0 - 0.00%
2024-09-05 0 4.290 4.240 4.400 4.230 4.430 34,000 146,980 4.3229 4.161 4.112 4.267 4.102 4.296 35,057 4.1926 -1.15%
2024-09-04 0 4.340 4.340 4.440 - - 0 0 - 4.209 4.209 4.306 - - 0 - 0.00%
2024-09-03 0 4.340 4.270 4.420 4.250 4.360 82,000 352,600 4.3000 4.209 4.141 4.287 4.122 4.228 84,550 4.1703 -2.47%
2024-09-02 0 4.450 4.210 4.460 4.220 4.450 40,000 173,620 4.3405 4.316 4.083 4.325 4.093 4.316 41,244 4.2096 2.06%
2024-08-30 0 4.360 4.210 4.450 4.120 4.400 138,000 580,900 4.2094 4.228 4.083 4.316 3.996 4.267 142,292 4.0825 0.46%
2024-08-29 0 4.340 4.220 4.450 4.340 4.340 2,000 8,680 4.3400 4.209 4.093 4.316 4.209 4.209 2,062 4.2091 0.23%
2024-08-28 0 4.330 4.230 4.450 4.200 4.400 70,000 297,280 4.2469 4.199 4.102 4.316 4.073 4.267 72,177 4.1188 -2.70%
2024-08-27 0 4.450 4.330 4.450 4.280 4.450 66,000 290,560 4.4024 4.316 4.199 4.316 4.151 4.316 68,053 4.2696 -0.22%
2024-08-26 0 4.460 4.400 4.510 4.400 4.500 38,000 168,240 4.4274 4.325 4.267 4.374 4.267 4.364 39,182 4.2938 -1.33%
2024-08-23 0 4.520 4.440 4.530 - - 0 0 - 4.384 4.306 4.393 - - 0 - 0.00%
2024-08-22 0 4.520 4.430 4.510 4.510 4.520 50,000 225,700 4.5140 4.384 4.296 4.374 4.374 4.384 51,555 4.3778 0.89%
2024-08-21 0 4.480 4.480 4.520 4.450 4.520 144,000 650,660 4.5185 4.345 4.345 4.384 4.316 4.384 148,478 4.3822 -1.32%
2024-08-20 0 4.540 4.430 4.590 4.500 4.590 30,000 136,180 4.5393 4.403 4.296 4.452 4.364 4.452 30,933 4.4024 -1.30%
2024-08-19 0 4.600 4.540 4.600 4.540 4.600 68,000 311,820 4.5856 4.461 4.403 4.461 4.403 4.461 70,115 4.4473 0.44%
2024-08-16 0 4.580 4.540 4.700 4.540 4.550 20,000 90,980 4.5490 4.442 4.403 4.558 4.403 4.413 20,622 4.4118 1.10%
2024-08-15 0 4.530 4.520 4.590 4.530 4.580 38,000 173,040 4.5537 4.393 4.384 4.452 4.393 4.442 39,182 4.4163 -1.09%
2024-08-14 0 4.580 4.500 4.690 4.510 4.570 38,000 172,400 4.5368 4.442 4.364 4.549 4.374 4.432 39,182 4.4000 0.00%
2024-08-13 0 4.580 4.530 4.700 4.510 4.700 38,000 177,720 4.6768 4.442 4.393 4.558 4.374 4.558 39,182 4.5358 0.88%
2024-08-12 0 4.540 4.530 4.700 4.530 4.550 8,000 36,300 4.5375 4.403 4.393 4.558 4.393 4.413 8,249 4.4006 -0.87%
2024-08-09 0 4.580 4.550 4.610 4.580 4.610 16,000 73,700 4.6063 4.442 4.413 4.471 4.442 4.471 16,498 4.4673 -0.65%
2024-08-08 0 4.610 4.530 4.680 4.540 4.620 24,000 109,960 4.5817 4.471 4.393 4.539 4.403 4.481 24,746 4.4435 0.00%
2024-08-07 0 4.610 4.530 4.660 4.530 4.610 54,000 246,180 4.5589 4.471 4.393 4.519 4.393 4.471 55,679 4.4214 0.88%
2024-08-06 0 4.570 4.530 4.690 4.570 4.570 2,000 9,140 4.5700 4.432 4.393 4.549 4.432 4.432 2,062 4.4322 0.22%
2024-08-05 0 4.560 4.500 4.690 4.550 4.560 40,000 182,060 4.5515 4.422 4.364 4.549 4.413 4.422 41,244 4.4142 -2.98%
2024-08-02 0 4.700 4.600 4.700 4.600 4.700 34,000 158,800 4.6706 4.558 4.461 4.558 4.461 4.558 35,057 4.5297 0.00%
2024-08-01 0 4.700 4.650 4.700 4.600 4.830 200,000 945,200 4.7260 4.558 4.510 4.558 4.461 4.684 206,220 4.5835 -3.29%
2024-07-31 0 4.860 4.800 4.860 - - 0 0 - 4.713 4.655 4.713 - - 0 - 0.00%
2024-07-30 0 4.860 4.860 4.910 4.740 4.860 2,238,000 10,662,180 4.7642 4.713 4.713 4.762 4.597 4.713 2,307,603 4.6205 4.07%
2024-07-29 0 4.670 4.610 4.760 4.650 4.700 14,000 65,500 4.6786 4.529 4.471 4.616 4.510 4.558 14,435 4.5375 -1.06%
2024-07-26 0 4.720 4.660 4.730 4.670 4.850 106,000 501,180 4.7281 4.578 4.519 4.587 4.529 4.704 109,297 4.5855 -1.26%
2024-07-25 0 4.780 4.650 4.800 4.660 4.780 50,000 236,780 4.7356 4.636 4.510 4.655 4.519 4.636 51,555 4.5928 0.21%
2024-07-24 0 4.770 4.750 4.780 4.770 4.800 1,294,000 6,184,260 4.7792 4.626 4.607 4.636 4.626 4.655 1,334,244 4.6350 -0.63%
2024-07-23 0 4.800 4.750 4.800 4.800 4.800 1,314,000 6,307,200 4.8000 4.655 4.607 4.655 4.655 4.655 1,354,866 4.6552 -1.03%
2024-07-22 0 4.850 4.760 4.860 4.790 4.860 1,248,000 5,991,280 4.8007 4.704 4.616 4.713 4.646 4.713 1,286,813 4.6559 -0.21%
2024-07-19 0 4.860 4.800 4.900 4.860 4.860 10,000 48,600 4.8600 4.713 4.655 4.752 4.713 4.713 10,311 4.7134 0.00%
2024-07-18 0 4.860 4.780 4.900 4.770 4.860 74,000 355,120 4.7989 4.713 4.636 4.752 4.626 4.713 76,301 4.6542 -0.82%
2024-07-17 0 4.900 4.840 4.940 - - 0 0 - 4.752 4.694 4.791 - - 0 - 0.00%
2024-07-16 0 4.900 4.850 4.930 - - 0 0 - 4.752 4.704 4.781 - - 0 - 0.00%
2024-07-15 0 4.900 4.900 4.960 4.850 4.850 2,000 9,700 4.8500 4.752 4.752 4.810 4.704 4.704 2,062 4.7037 0.00%
2024-07-12 0 4.900 4.880 4.900 4.960 4.960 2,000 9,920 4.9600 4.752 4.733 4.752 4.810 4.810 2,062 4.8104 0.00%
2024-07-11 0 4.900 4.880 4.910 4.550 4.940 120,000 579,060 4.8255 4.752 4.733 4.762 4.413 4.791 123,732 4.6800 -0.81%
2024-07-10 0 4.940 4.920 5.000 4.900 4.940 40,000 196,740 4.9185 4.791 4.772 4.849 4.752 4.791 41,244 4.7701 -1.20%
2024-07-09 0 5.000 4.930 5.020 4.840 5.070 90,000 446,060 4.9562 4.849 4.781 4.869 4.694 4.917 92,799 4.8067 -1.38%
2024-07-08 0 5.070 5.070 5.150 5.030 5.080 452,000 2,278,940 5.0419 4.917 4.917 4.995 4.878 4.927 466,057 4.8898 0.00%
2024-07-05 0 5.070 5.000 5.180 5.000 5.150 160,000 811,280 5.0705 4.917 4.849 5.024 4.849 4.995 164,976 4.9176 1.40%
2024-07-04 0 5.000 5.010 5.120 4.910 5.170 176,000 882,320 5.0132 4.849 4.859 4.966 4.762 5.014 181,474 4.8620 0.20%
2024-07-03 0 4.990 4.900 5.100 4.860 4.990 200,000 983,280 4.9164 4.839 4.752 4.946 4.713 4.839 206,220 4.7681 1.84%
2024-07-02 0 4.900 4.850 4.990 4.880 4.900 190,000 930,940 4.8997 4.752 4.704 4.839 4.733 4.752 195,909 4.7519 0.00%
2024-06-28 0 4.900 4.810 5.100 4.800 4.900 172,000 838,700 4.8762 4.752 4.665 4.946 4.655 4.752 177,349 4.7291 -2.00%
2024-06-27 0 5.000 4.900 5.090 5.000 5.000 24,000 120,000 5.0000 4.849 4.752 4.936 4.849 4.849 24,746 4.8492 1.01%
2024-06-26 0 4.950 4.900 5.000 4.720 4.980 186,000 904,880 4.8649 4.801 4.752 4.849 4.578 4.830 191,785 4.7182 2.70%
2024-06-25 0 4.820 4.810 4.930 4.820 4.960 12,000 58,780 4.8983 4.675 4.665 4.781 4.675 4.810 12,373 4.7506 -1.83%
2024-06-24 0 4.910 4.830 4.910 4.900 4.930 4,000 19,660 4.9150 4.762 4.684 4.762 4.752 4.781 4,124 4.7668 0.20%
2024-06-21 0 4.900 4.750 4.900 - - 0 0 - 4.752 4.607 4.752 - - 0 - 0.00%
2024-06-20 0 4.900 4.830 4.970 - - 0 0 - 4.752 4.684 4.820 - - 0 - 0.00%
2024-06-19 0 4.900 4.900 5.000 4.800 4.950 772,000 3,714,400 4.8114 4.752 4.752 4.849 4.655 4.801 796,010 4.6663 -0.81%
2024-06-18 0 4.940 4.790 5.030 4.790 4.940 4,000 19,460 4.8650 4.791 4.646 4.878 4.646 4.791 4,124 4.7183 -1.98%
2024-06-17 0 5.040 5.000 5.080 5.000 5.200 36,000 182,860 5.0794 4.888 4.849 4.927 4.849 5.043 37,120 4.9262 -0.40%
2024-06-14 0 5.060 4.870 5.060 4.930 5.210 32,000 164,520 5.1413 4.907 4.723 4.907 4.781 5.053 32,995 4.9862 4.55%
2024-06-13 0 4.840 4.760 4.900 4.720 4.880 60,000 285,660 4.7610 4.694 4.616 4.752 4.578 4.733 61,866 4.6174 -2.02%
2024-06-12 0 4.940 4.720 5.020 - - 0 0 - 4.791 4.578 4.869 - - 0 - 0.00%
2024-06-11 0 4.940 4.730 4.950 4.800 4.950 24,000 115,780 4.8242 4.791 4.587 4.801 4.655 4.801 24,746 4.6787 2.92%
2024-06-07 0 4.800 4.770 4.900 4.800 4.800 12,000 57,600 4.8000 4.655 4.626 4.752 4.655 4.655 12,373 4.6552 -1.03%
2024-06-06 0 4.850 4.720 5.180 4.720 4.840 520,000 2,495,820 4.7997 4.704 4.578 5.024 4.578 4.694 536,172 4.6549 1.89%
2024-06-05 0 4.760 4.730 4.860 4.700 4.860 44,000 209,980 4.7723 4.616 4.587 4.713 4.558 4.713 45,368 4.6283 -2.06%
2024-06-04 0 4.860 4.860 4.900 4.860 4.860 20,000 97,200 4.8600 4.713 4.713 4.752 4.713 4.713 20,622 4.7134 -1.02%
2024-06-03 0 4.910 4.900 4.920 4.870 4.920 14,000 68,600 4.9000 4.762 4.752 4.772 4.723 4.772 14,435 4.7522 -2.58%
2024-05-31 0 5.040 5.000 5.040 4.900 5.040 324,000 1,595,900 4.9256 4.888 4.849 4.888 4.752 4.888 334,077 4.7770 0.80%
2024-05-30 0 5.000 4.960 5.000 4.960 5.000 26,000 129,520 4.9815 4.849 4.810 4.849 4.810 4.849 26,809 4.8313 0.60%
2024-05-29 0 4.970 4.970 4.980 4.950 5.000 52,000 258,480 4.9708 4.820 4.820 4.830 4.801 4.849 53,617 4.8208 -0.60%
2024-05-28 0 5.000 5.000 5.050 4.950 5.010 66,000 329,820 4.9973 4.849 4.849 4.898 4.801 4.859 68,053 4.8465 1.01%
2024-05-27 0 4.950 4.900 5.000 4.900 5.020 144,000 710,660 4.9351 4.801 4.752 4.849 4.752 4.869 148,478 4.7863 -1.20%
2024-05-24 0 5.010 5.000 5.070 5.010 5.110 60,000 303,140 5.0523 4.859 4.849 4.917 4.859 4.956 61,866 4.8999 -1.38%
2024-05-23 0 5.080 5.010 5.080 5.050 5.180 149,515 757,585 5.0669 4.927 4.859 4.927 4.898 5.024 154,165 4.9141 -0.39%
2024-05-22 0 5.100 5.100 5.180 5.100 5.200 42,000 216,180 5.1471 4.946 4.946 5.024 4.946 5.043 43,306 4.9919 -2.67%
2024-05-21 0 5.240 5.150 5.240 5.200 5.250 50,000 262,060 5.2412 5.082 4.995 5.082 5.043 5.092 51,555 5.0831 0.77%
2024-05-20 0 5.200 5.160 5.220 5.160 5.330 346,000 1,801,080 5.2054 5.043 5.004 5.063 5.004 5.169 356,761 5.0484 0.97%
2024-05-17 0 5.150 5.150 5.220 5.150 5.350 302,000 1,573,180 5.2092 4.995 4.995 5.063 4.995 5.189 311,392 5.0521 -1.53%
2024-05-16 0 5.230 5.180 5.200 5.160 5.270 94,000 489,300 5.2053 5.072 5.024 5.043 5.004 5.111 96,923 5.0483 0.19%
2024-05-14 0 5.220 5.220 5.280 5.220 5.220 2,000 10,440 5.2200 5.063 5.063 5.121 5.063 5.063 2,062 5.0626 0.77%
2024-05-13 0 5.180 5.170 5.190 5.150 5.210 66,000 342,780 5.1936 5.024 5.014 5.033 4.995 5.053 68,053 5.0370 -0.58%
2024-05-10 0 5.210 5.170 5.210 5.210 5.280 108,000 565,000 5.2315 5.053 5.014 5.053 5.053 5.121 111,359 5.0737 -0.38%
2024-05-09 0 5.230 5.230 5.300 5.150 5.300 27,209 143,455 5.2723 5.072 5.072 5.140 4.995 5.140 28,055 5.1133 0.97%
2024-05-08 0 5.180 5.160 5.220 5.180 5.330 50,000 262,480 5.2496 5.024 5.004 5.063 5.024 5.169 51,555 5.0913 -2.08%
2024-05-07 0 5.290 5.240 5.320 5.240 5.400 16,781 89,014 5.3045 5.130 5.082 5.160 5.082 5.237 17,303 5.1445 -0.56%
2024-05-06 0 5.320 5.310 5.340 5.250 5.520 440,000 2,365,420 5.3760 5.160 5.150 5.179 5.092 5.354 453,684 5.2138 1.53%
2024-05-03 0 5.240 5.240 5.250 4.940 5.370 963,370 5,036,538 5.2280 5.082 5.082 5.092 4.791 5.208 993,331 5.0704 4.80%
2024-05-02 0 5.000 4.950 5.040 4.860 5.100 232,000 1,147,840 4.9476 4.849 4.801 4.888 4.713 4.946 239,215 4.7984 -2.15%
2024-04-30 0 5.110 5.080 5.110 5.080 5.310 240,000 1,239,800 5.1658 4.956 4.927 4.956 4.927 5.150 247,464 5.0100 -3.77%
2024-04-29 0 5.310 5.270 5.310 5.190 5.400 966,000 5,122,960 5.3033 5.150 5.111 5.150 5.033 5.237 996,043 5.1433 0.00%
2024-04-26 0 5.310 5.310 5.330 5.240 5.350 137,000 724,820 5.2907 5.150 5.150 5.169 5.082 5.189 141,261 5.1311 -0.19%
2024-04-25 0 5.320 5.290 5.320 5.180 5.340 587,000 3,083,960 5.2538 5.160 5.130 5.160 5.024 5.179 605,256 5.0953 1.92%
2024-04-24 0 5.220 5.210 5.240 5.200 5.250 220,000 1,147,440 5.2156 5.063 5.053 5.082 5.043 5.092 226,842 5.0583 0.58%
2024-04-23 0 5.190 5.190 5.210 5.180 5.220 313,000 1,624,610 5.1904 5.033 5.033 5.053 5.024 5.063 322,734 5.0339 0.00%
2024-04-22 0 5.190 5.180 5.220 5.160 5.230 504,000 2,620,360 5.1991 5.033 5.024 5.063 5.004 5.072 519,675 5.0423 0.19%
2024-04-19 0 5.180 5.150 5.180 5.000 5.180 714,000 3,637,720 5.0948 5.024 4.995 5.024 4.849 5.024 736,206 4.9412 2.57%
2024-04-18 0 5.050 5.010 5.050 4.950 5.080 452,000 2,257,020 4.9934 4.898 4.859 4.898 4.801 4.927 466,057 4.8428 -0.59%
2024-04-17 0 5.080 5.080 5.110 5.050 5.120 434,000 2,204,040 5.0784 4.927 4.927 4.956 4.898 4.966 447,498 4.9253 0.00%
2024-04-16 0 5.080 5.080 5.100 4.900 5.130 294,000 1,477,940 5.0270 4.927 4.927 4.946 4.752 4.975 303,144 4.8754 0.20%
2024-04-15 0 5.070 5.050 5.070 4.900 5.260 1,350,131 6,927,984 5.1313 4.917 4.898 4.917 4.752 5.101 1,392,121 4.9766 -0.20%
2024-04-12 0 5.080 5.060 5.090 4.590 5.120 3,472,000 17,265,180 4.9727 4.927 4.907 4.936 4.452 4.966 3,579,981 4.8227 12.89%
2024-04-11 0 4.500 4.470 4.510 4.300 4.570 854,000 3,804,560 4.4550 4.364 4.335 4.374 4.170 4.432 880,560 4.3206 4.65%
2024-04-10 0 4.300 4.300 4.320 4.290 4.380 276,146 1,198,727 4.3409 4.170 4.170 4.190 4.161 4.248 284,734 4.2100 -0.23%
2024-04-09 0 4.310 4.310 4.340 4.280 4.350 136,000 585,980 4.3087 4.180 4.180 4.209 4.151 4.219 140,230 4.1787 2.13%
2024-04-08 0 4.220 4.220 4.270 4.100 4.300 354,000 1,496,940 4.2286 4.093 4.093 4.141 3.976 4.170 365,010 4.1011 3.94%
2024-04-05 0 4.060 4.050 4.070 4.050 4.080 78,000 316,540 4.0582 3.938 3.928 3.947 3.928 3.957 80,426 3.9358 -0.49%
2024-04-03 0 4.080 4.080 4.100 4.050 4.080 114,000 463,520 4.0660 3.957 3.957 3.976 3.928 3.957 117,545 3.9433 0.74%
2024-04-02 0 4.050 4.040 4.080 4.010 4.080 178,000 719,120 4.0400 3.928 3.918 3.957 3.889 3.957 183,536 3.9181 2.02%
2024-03-28 0 3.970 3.970 4.030 3.970 4.060 74,000 296,680 4.0092 3.850 3.850 3.908 3.850 3.938 76,301 3.8883 0.25%
2024-03-27 0 3.960 3.960 4.010 3.950 4.010 22,000 87,500 3.9773 3.841 3.841 3.889 3.831 3.889 22,684 3.8573 0.00%
2024-03-26 0 3.960 3.960 4.020 3.960 4.020 78,000 310,600 3.9821 3.841 3.841 3.899 3.841 3.899 80,426 3.8619 -1.00%
2024-03-25 0 4.000 3.960 4.020 4.000 4.050 16,000 64,560 4.0350 3.879 3.841 3.899 3.879 3.928 16,498 3.9133 -0.74%
2024-03-22 0 4.030 4.000 4.090 - - 0 0 - 3.908 3.879 3.967 - - 0 - 0.00%
2024-03-21 0 4.030 4.010 4.070 4.030 4.050 4,000 16,160 4.0400 3.908 3.889 3.947 3.908 3.928 4,124 3.9181 0.75%
2024-03-20 0 4.000 4.000 4.040 - - 0 0 - 3.879 3.879 3.918 - - 0 - 0.00%
2024-03-19 0 4.000 3.990 4.030 3.990 4.080 84,000 339,040 4.0362 3.879 3.870 3.908 3.870 3.957 86,612 3.9144 -1.48%
2024-03-18 0 4.060 4.040 4.060 4.020 4.080 58,000 234,940 4.0507 3.938 3.918 3.938 3.899 3.957 59,804 3.9285 1.00%
2024-03-15 0 4.020 4.020 4.060 4.020 4.070 28,000 113,360 4.0486 3.899 3.899 3.938 3.899 3.947 28,871 3.9265 -1.47%
2024-03-14 0 4.080 4.020 4.080 4.000 4.080 72,328 293,015 4.0512 3.957 3.899 3.957 3.879 3.957 74,577 3.9290 -0.49%
2024-03-13 0 4.100 4.050 4.100 4.100 4.100 4,000 16,300 4.0750 3.976 3.928 3.976 3.976 3.976 4,124 3.9521 0.00%
2024-03-12 0 4.100 4.020 4.100 4.060 4.100 64,000 261,800 4.0906 3.976 3.899 3.976 3.938 3.976 65,990 3.9672 0.49%
2024-03-11 0 4.080 3.980 4.180 4.000 4.080 46,000 186,000 4.0435 3.957 3.860 4.054 3.879 3.957 47,431 3.9215 0.99%
2024-03-08 0 4.040 3.960 4.040 4.020 4.050 44,000 177,480 4.0336 3.918 3.841 3.918 3.899 3.928 45,368 3.9120 0.50%
2024-03-07 0 4.020 3.960 4.030 4.020 4.040 14,000 56,440 4.0314 3.899 3.841 3.908 3.899 3.918 14,435 3.9098 0.00%
2024-03-06 0 4.020 3.980 4.050 3.960 4.020 48,000 192,700 4.0146 3.899 3.860 3.928 3.841 3.899 49,493 3.8935 0.00%
2024-03-05 0 4.020 4.000 4.040 4.010 4.050 62,000 249,500 4.0242 3.899 3.879 3.918 3.889 3.928 63,928 3.9028 -0.74%
2024-03-04 0 4.050 4.010 4.100 4.010 4.050 58,000 234,580 4.0445 3.928 3.889 3.976 3.889 3.928 59,804 3.9225 0.00%
2024-03-01 0 4.050 4.000 4.050 4.050 4.050 6,000 24,300 4.0500 3.928 3.879 3.928 3.928 3.928 6,187 3.9278 0.75%
2024-02-29 0 4.020 3.980 4.050 4.010 4.020 116,000 466,000 4.0172 3.899 3.860 3.928 3.889 3.899 119,608 3.8961 0.00%
2024-02-28 0 4.020 4.010 4.050 3.990 4.080 102,000 411,800 4.0373 3.899 3.889 3.928 3.870 3.957 105,172 3.9155 0.00%
2024-02-27 0 4.020 4.020 4.110 4.010 4.050 32,000 128,700 4.0219 3.899 3.899 3.986 3.889 3.928 32,995 3.9006 -0.74%
2024-02-26 0 4.050 4.020 4.180 4.050 4.050 2,000 8,100 4.0500 3.928 3.899 4.054 3.928 3.928 2,062 3.9278 -0.25%
2024-02-23 0 4.060 4.060 4.100 4.060 4.080 58,000 236,320 4.0745 3.938 3.938 3.976 3.938 3.957 59,804 3.9516 -2.40%
2024-02-22 0 4.160 4.050 4.150 4.010 4.170 10,000 40,420 4.0420 4.035 3.928 4.025 3.889 4.044 10,311 3.9201 0.24%
2024-02-21 0 4.150 4.090 4.180 4.140 4.180 82,000 340,960 4.1580 4.025 3.967 4.054 4.015 4.054 84,550 4.0326 0.24%
2024-02-20 0 4.140 4.080 4.150 4.030 4.150 50,000 206,300 4.1260 4.015 3.957 4.025 3.908 4.025 51,555 4.0015 0.24%
2024-02-19 0 4.130 4.040 4.300 4.000 4.130 34,000 138,900 4.0853 4.005 3.918 4.170 3.879 4.005 35,057 3.9621 0.00%
2024-02-16 0 4.130 4.050 4.130 4.000 4.130 86,000 349,920 4.0688 4.005 3.928 4.005 3.879 4.005 88,675 3.9461 0.73%
2024-02-15 0 4.100 4.020 4.150 3.940 4.120 172,000 690,760 4.0160 3.976 3.899 4.025 3.821 3.996 177,349 3.8949 -1.44%
2024-02-14 0 4.160 4.100 4.160 4.030 4.180 60,000 249,040 4.1507 4.035 3.976 4.035 3.908 4.054 61,866 4.0255 -2.35%
2024-02-09 0 4.260 4.020 4.260 4.170 4.280 60,000 255,200 4.2533 4.132 3.899 4.132 4.044 4.151 61,866 4.1250 2.16%
2024-02-08 0 4.170 4.050 4.180 4.010 4.170 66,000 268,340 4.0658 4.044 3.928 4.054 3.889 4.044 68,053 3.9431 -0.24%
2024-02-07 0 4.180 4.070 4.180 4.160 4.180 32,000 133,500 4.1719 4.054 3.947 4.054 4.035 4.054 32,995 4.0460 0.24%
2024-02-06 0 4.170 4.110 4.170 4.100 4.190 68,000 281,120 4.1341 4.044 3.986 4.044 3.976 4.064 70,115 4.0094 1.96%
2024-02-05 0 4.090 4.000 4.090 4.050 4.090 10,000 40,740 4.0740 3.967 3.879 3.967 3.928 3.967 10,311 3.9511 -1.68%
2024-02-02 0 4.160 4.050 4.160 4.120 4.160 30,000 124,640 4.1547 4.035 3.928 4.035 3.996 4.035 30,933 4.0294 -0.72%
2024-02-01 0 4.190 4.120 4.200 4.130 4.270 66,000 276,140 4.1839 4.064 3.996 4.073 4.005 4.141 68,053 4.0577 -1.41%
2024-01-31 0 4.250 4.150 4.340 4.250 4.430 54,000 233,220 4.3189 4.122 4.025 4.209 4.122 4.296 55,679 4.1886 -0.23%
2024-01-30 0 4.260 4.170 4.340 4.240 4.260 38,000 161,340 4.2458 4.132 4.044 4.209 4.112 4.132 39,182 4.1177 0.00%
2024-01-29 0 4.260 4.180 4.260 4.260 4.310 20,000 85,440 4.2720 4.132 4.054 4.132 4.132 4.180 20,622 4.1431 0.00%
2024-01-26 0 4.260 4.150 4.270 4.120 4.340 22,000 92,500 4.2045 4.132 4.025 4.141 3.996 4.209 22,684 4.0777 3.90%
2024-01-25 0 4.100 4.100 4.210 4.100 4.250 368,000 1,528,220 4.1528 3.976 3.976 4.083 3.976 4.122 379,445 4.0275 -1.91%
2024-01-24 0 4.180 4.120 4.250 4.180 4.300 104,000 441,480 4.2450 4.054 3.996 4.122 4.054 4.170 107,234 4.1170 -2.79%
2024-01-23 0 4.300 4.200 4.300 4.300 4.400 136,000 589,700 4.3360 4.170 4.073 4.170 4.170 4.267 140,230 4.2052 -0.92%
2024-01-22 0 4.340 4.220 4.340 4.270 4.400 68,000 294,300 4.3279 4.209 4.093 4.209 4.141 4.267 70,115 4.1974 -1.36%
2024-01-19 0 4.400 4.270 4.400 4.430 4.460 26,000 115,460 4.4408 4.267 4.141 4.267 4.296 4.325 26,809 4.3068 -0.68%
2024-01-18 0 4.430 4.230 4.430 4.260 4.440 72,000 316,740 4.3992 4.296 4.102 4.296 4.132 4.306 74,239 4.2665 -0.23%
2024-01-17 0 4.440 4.310 4.440 4.380 4.450 142,000 624,440 4.3975 4.306 4.180 4.306 4.248 4.316 146,416 4.2648 -0.89%
2024-01-16 0 4.480 4.400 4.500 4.400 4.480 90,000 397,680 4.4187 4.345 4.267 4.364 4.267 4.345 92,799 4.2854 0.90%
2024-01-15 0 4.440 4.420 4.520 4.400 4.540 86,000 380,760 4.4274 4.306 4.287 4.384 4.267 4.403 88,675 4.2939 -0.45%
2024-01-12 0 4.460 4.400 4.460 4.400 4.470 54,000 240,360 4.4511 4.325 4.267 4.325 4.267 4.335 55,679 4.3169 1.36%
2024-01-11 0 4.400 4.400 4.490 4.380 4.400 30,000 132,520 4.4173 4.267 4.267 4.355 4.248 4.267 30,933 4.2841 -2.22%
2024-01-10 0 4.500 4.410 4.500 4.420 4.510 68,000 301,540 4.4344 4.364 4.277 4.364 4.287 4.374 70,115 4.3007 -0.22%
2024-01-09 0 4.510 4.510 4.560 4.470 4.520 84,000 377,400 4.4929 4.374 4.374 4.422 4.335 4.384 86,612 4.3573 -0.66%
2024-01-08 0 4.540 4.540 4.590 4.420 4.630 164,000 736,020 4.4879 4.403 4.403 4.452 4.287 4.490 169,100 4.3526 -1.94%
2024-01-05 0 4.630 4.560 4.630 4.630 4.630 20,000 92,600 4.6300 4.490 4.422 4.490 4.490 4.490 20,622 4.4903 -0.86%
2024-01-04 0 4.670 4.580 4.670 4.660 4.680 16,000 74,640 4.6650 4.529 4.442 4.529 4.519 4.539 16,498 4.5243 -0.21%
2024-01-03 0 4.680 4.580 4.680 4.720 4.720 4,000 18,880 4.7200 4.539 4.442 4.539 4.578 4.578 4,124 4.5776 0.86%
2024-01-02 0 4.640 4.610 4.690 4.560 4.700 102,000 470,620 4.6139 4.500 4.471 4.549 4.422 4.558 105,172 4.4748 -2.11%
2023-12-29 0 4.740 4.720 4.740 4.710 4.780 244,000 1,154,820 4.7329 4.597 4.578 4.597 4.568 4.636 251,589 4.5901 0.42%
2023-12-28 0 4.720 4.720 4.730 4.690 4.760 244,000 1,149,020 4.7091 4.578 4.578 4.587 4.549 4.616 251,589 4.5671 0.43%
2023-12-27 0 4.700 4.700 4.740 4.690 4.730 372,000 1,748,440 4.7001 4.558 4.558 4.597 4.549 4.587 383,569 4.5583 0.21%
2023-12-22 0 4.690 4.630 4.690 4.550 4.690 238,000 1,109,220 4.6606 4.549 4.490 4.549 4.413 4.549 245,402 4.5200 1.52%
2023-12-21 0 4.620 4.620 4.660 4.560 4.650 112,000 514,800 4.5964 4.481 4.481 4.519 4.422 4.510 115,483 4.4578 0.65%
2023-12-20 0 4.590 4.580 4.590 4.530 4.600 26,000 119,280 4.5877 4.452 4.442 4.452 4.393 4.461 26,809 4.4493 1.55%
2023-12-19 0 4.520 4.520 4.560 4.500 4.640 136,000 615,740 4.5275 4.384 4.384 4.422 4.364 4.500 140,230 4.3909 -1.74%
2023-12-18 0 4.600 4.560 4.630 4.290 4.700 1,684,000 7,657,940 4.5475 4.461 4.422 4.490 4.161 4.558 1,736,373 4.4103 8.24%
2023-12-15 0 4.250 4.250 4.280 4.180 4.300 572,000 2,411,000 4.2150 4.122 4.122 4.151 4.054 4.170 589,789 4.0879 1.67%
2023-12-14 0 4.180 4.180 4.190 4.160 4.180 168,000 701,280 4.1743 4.054 4.054 4.064 4.035 4.054 173,225 4.0484 0.72%
2023-12-13 0 4.150 4.110 4.170 4.100 4.180 214,000 887,980 4.1494 4.025 3.986 4.044 3.976 4.054 220,656 4.0243 1.22%
2023-12-12 0 4.100 4.080 4.140 4.060 4.180 46,000 189,400 4.1174 3.976 3.957 4.015 3.938 4.054 47,431 3.9932 -1.20%
2023-12-11 0 4.150 4.140 4.170 4.110 4.170 378,000 1,569,280 4.1515 4.025 4.015 4.044 3.986 4.044 389,756 4.0263 0.00%
2023-12-08 0 4.150 4.110 4.180 4.150 4.180 36,000 149,760 4.1600 4.025 3.986 4.054 4.025 4.054 37,120 4.0345 0.00%
2023-12-07 0 4.150 4.150 4.180 4.040 4.180 1,416,000 5,802,320 4.0977 4.025 4.025 4.054 3.918 4.054 1,460,038 3.9741 2.98%
2023-12-06 0 4.030 4.020 4.180 3.940 4.140 1,393,740 5,631,777 4.0408 3.908 3.899 4.054 3.821 4.015 1,437,086 3.9189 -1.47%
2023-12-05 0 4.090 4.010 4.100 4.000 4.100 1,476,000 5,930,000 4.0176 3.967 3.889 3.976 3.879 3.976 1,521,904 3.8964 3.28%
2023-12-04 0 3.960 3.920 4.060 3.920 3.920 24,000 95,520 3.9800 3.841 3.802 3.938 3.802 3.802 24,746 3.8600 -1.49%
2023-12-01 0 4.020 4.020 4.100 4.020 4.100 14,000 56,520 4.0371 3.899 3.899 3.976 3.899 3.976 14,435 3.9154 -1.95%
2023-11-30 0 4.100 4.020 4.100 4.060 4.140 56,000 231,280 4.1300 3.976 3.899 3.976 3.938 4.015 57,742 4.0054 1.49%
2023-11-29 0 4.040 4.020 4.060 - - 0 0 - 3.918 3.899 3.938 - - 0 - 0.00%
2023-11-28 0 4.040 3.960 4.120 - - 0 0 - 3.918 3.841 3.996 - - 0 - 0.00%
2023-11-27 0 4.040 4.040 4.110 4.040 4.110 22,000 89,280 4.0582 3.918 3.918 3.986 3.918 3.986 22,684 3.9358 -1.46%
2023-11-24 0 4.100 4.100 4.170 4.100 4.100 8,000 32,800 4.1000 3.976 3.976 4.044 3.976 3.976 8,249 3.9763 0.00%
2023-11-23 0 4.100 4.050 4.100 4.010 4.180 114,000 474,200 4.1596 3.976 3.928 3.976 3.889 4.054 117,545 4.0342 -1.44%
2023-11-22 0 4.160 4.100 4.160 4.100 4.160 18,000 74,400 4.1333 4.035 3.976 4.035 3.976 4.035 18,560 4.0087 0.00%
2023-11-21 0 4.160 4.090 4.160 4.000 4.180 282,000 1,166,140 4.1352 4.035 3.967 4.035 3.879 4.054 290,770 4.0105 5.58%
2023-11-20 0 3.940 3.930 4.060 3.910 4.060 6,000 24,060 4.0100 3.821 3.811 3.938 3.792 3.938 6,187 3.8890 -3.43%
2023-11-17 0 4.080 3.950 4.090 3.880 4.080 248,000 991,700 3.9988 3.957 3.831 3.967 3.763 3.957 255,713 3.8782 6.53%
2023-11-16 0 3.830 3.830 3.860 3.830 3.900 1,636,000 6,311,380 3.8578 3.714 3.714 3.744 3.714 3.782 1,686,880 3.7415 -1.79%
2023-11-15 0 3.900 3.840 3.900 3.810 3.900 1,346,000 5,219,060 3.8775 3.782 3.724 3.782 3.695 3.782 1,387,861 3.7605 1.56%
2023-11-14 0 3.840 3.820 3.900 - - 0 0 - 3.724 3.705 3.782 - - 0 - 0.00%
2023-11-13 0 3.840 3.840 3.890 3.820 3.850 74,000 283,420 3.8300 3.724 3.724 3.773 3.705 3.734 76,301 3.7145 0.52%
2023-11-10 0 3.820 3.820 3.890 3.820 3.820 12,000 45,840 3.8200 3.705 3.705 3.773 3.705 3.705 12,373 3.7048 -2.05%
2023-11-09 0 3.900 3.830 3.900 3.900 3.900 2,000 7,800 3.9000 3.782 3.714 3.782 3.782 3.782 2,062 3.7824 0.00%
2023-11-08 0 3.900 3.830 3.900 3.890 3.900 28,000 109,040 3.8943 3.782 3.714 3.782 3.773 3.782 28,871 3.7768 0.52%
2023-11-07 0 3.880 3.860 3.900 3.880 3.930 1,266,000 4,936,940 3.8996 3.763 3.744 3.782 3.763 3.811 1,305,373 3.7820 0.00%
2023-11-06 0 3.880 3.880 3.930 3.850 3.900 1,140,000 4,425,440 3.8820 3.763 3.763 3.811 3.734 3.782 1,175,455 3.7649 0.78%
2023-11-03 0 3.850 3.850 3.920 3.830 3.900 36,000 138,900 3.8583 3.734 3.734 3.802 3.714 3.782 37,120 3.7420 -0.26%
2023-11-02 0 3.860 3.850 3.880 3.850 3.860 25,878 99,812 3.8570 3.744 3.734 3.763 3.734 3.744 26,683 3.7407 0.00%
2023-11-01 0 3.860 3.860 3.890 3.860 3.920 98,000 381,780 3.8957 3.744 3.744 3.773 3.744 3.802 101,048 3.7782 -1.28%
2023-10-31 0 3.910 3.910 3.940 3.910 3.940 8,000 31,380 3.9225 3.792 3.792 3.821 3.792 3.821 8,249 3.8042 0.00%
2023-10-30 0 3.910 3.900 3.940 3.910 3.960 16,000 63,160 3.9475 3.792 3.782 3.821 3.792 3.841 16,498 3.8284 -0.76%
2023-10-27 0 3.940 3.910 3.970 - - 0 0 - 3.821 3.792 3.850 - - 0 - 0.00%
2023-10-26 0 3.940 3.940 3.980 3.940 3.940 16,000 63,060 3.9413 3.821 3.821 3.860 3.821 3.821 16,498 3.8224 -1.25%
2023-10-25 0 3.990 3.980 3.990 3.970 3.990 62,650 249,382 3.9806 3.870 3.860 3.870 3.850 3.870 64,598 3.8605 0.25%
2023-10-24 0 3.980 3.960 4.000 3.960 3.980 74,000 293,620 3.9678 3.860 3.841 3.879 3.841 3.860 76,301 3.8482 0.00%
2023-10-20 0 3.980 3.960 4.000 3.910 3.990 36,000 142,800 3.9667 3.860 3.841 3.879 3.792 3.870 37,120 3.8470 1.79%
2023-10-19 0 3.910 3.900 3.960 3.910 3.910 8,000 31,280 3.9100 3.792 3.782 3.841 3.792 3.792 8,249 3.7921 -1.26%
2023-10-18 0 3.960 3.960 4.000 3.960 4.000 26,000 103,100 3.9654 3.841 3.841 3.879 3.841 3.879 26,809 3.8458 -0.25%
2023-10-17 0 3.970 3.970 4.000 3.970 4.000 18,000 71,760 3.9867 3.850 3.850 3.879 3.850 3.879 18,560 3.8664 0.00%
2023-10-16 0 3.970 3.960 3.990 3.970 4.000 28,000 111,580 3.9850 3.850 3.841 3.870 3.850 3.879 28,871 3.8648 0.25%
2023-10-13 0 3.960 3.960 4.000 3.960 3.990 56,000 222,160 3.9671 3.841 3.841 3.879 3.841 3.870 57,742 3.8475 -1.00%
2023-10-12 0 4.000 4.000 4.080 4.000 4.050 10,000 40,300 4.0300 3.879 3.879 3.957 3.879 3.928 10,311 3.9084 -1.96%
2023-10-11 0 4.080 3.960 4.090 4.060 4.080 4,000 16,280 4.0700 3.957 3.841 3.967 3.938 3.957 4,124 3.9472 2.77%
2023-10-10 0 3.970 3.970 4.100 3.950 3.990 16,000 63,760 3.9850 3.850 3.850 3.976 3.831 3.870 16,498 3.8648 -0.50%
2023-10-09 0 3.990 3.990 4.180 3.960 4.000 4,000 15,920 3.9800 3.870 3.870 4.054 3.841 3.879 4,124 3.8600 0.00%
2023-10-06 0 3.990 3.960 3.990 3.980 4.010 36,000 143,500 3.9861 3.870 3.841 3.870 3.860 3.889 37,120 3.8659 -0.25%
2023-10-05 0 4.000 3.990 4.000 4.000 4.020 29,300 117,400 4.0068 3.879 3.870 3.879 3.879 3.899 30,211 3.8860 -0.99%
2023-10-04 0 4.040 4.000 4.040 4.040 4.040 6,000 24,240 4.0400 3.918 3.879 3.918 3.918 3.918 6,187 3.9181 -1.70%
2023-10-03 0 4.110 3.980 4.110 4.120 4.120 2,000 8,240 4.1200 3.986 3.860 3.986 3.996 3.996 2,062 3.9957 0.24%
2023-09-29 0 4.100 4.010 4.120 4.000 4.100 14,000 56,200 4.0143 3.976 3.889 3.996 3.879 3.976 14,435 3.8932 2.50%
2023-09-28 0 4.000 3.970 4.070 3.960 4.030 28,000 112,360 4.0129 3.879 3.850 3.947 3.841 3.908 28,871 3.8918 -0.50%
2023-09-27 0 4.020 4.020 4.090 3.970 4.020 42,000 168,140 4.0033 3.899 3.899 3.967 3.850 3.899 43,306 3.8826 0.00%
2023-09-26 0 4.020 4.010 4.020 4.010 4.050 114,000 460,240 4.0372 3.899 3.889 3.899 3.889 3.928 117,545 3.9154 -0.50%
2023-09-25 0 4.040 4.040 4.060 4.040 4.060 78,000 316,240 4.0544 3.918 3.918 3.938 3.918 3.938 80,426 3.9321 -0.25%
2023-09-22 0 4.050 4.040 4.050 4.050 4.120 130,000 528,020 4.0617 3.928 3.918 3.928 3.928 3.996 134,043 3.9392 -0.74%
2023-09-21 0 4.080 4.050 4.080 4.060 4.080 76,000 310,040 4.0795 3.957 3.928 3.957 3.938 3.957 78,364 3.9564 -1.21%
2023-09-20 0 4.130 4.110 4.240 4.130 4.130 10,000 41,300 4.1300 4.005 3.986 4.112 4.005 4.005 10,311 4.0054 -0.96%
2023-09-19 0 4.170 4.170 4.250 4.160 4.170 32,000 133,320 4.1663 4.044 4.044 4.122 4.035 4.044 32,995 4.0406 0.24%
2023-09-18 0 4.160 4.130 4.220 4.160 4.210 60,000 251,020 4.1837 4.035 4.005 4.093 4.035 4.083 61,866 4.0575 -1.65%
2023-09-15 0 4.230 4.180 4.230 4.180 4.240 50,000 210,380 4.2076 4.102 4.054 4.102 4.054 4.112 51,555 4.0807 1.68%
2023-09-14 0 4.160 4.160 4.240 4.150 4.230 4,000 16,760 4.1900 4.035 4.035 4.112 4.025 4.102 4,124 4.0636 -1.89%
2023-09-13 0 4.240 4.190 4.240 4.190 4.240 16,000 67,740 4.2338 4.112 4.064 4.112 4.064 4.112 16,498 4.1060 0.00%
2023-09-12 0 4.240 4.220 4.240 4.190 4.240 134,000 565,100 4.2172 4.112 4.093 4.112 4.064 4.112 138,167 4.0900 -0.24%
2023-09-11 0 4.250 4.180 4.250 4.180 4.250 46,000 193,380 4.2039 4.122 4.054 4.122 4.054 4.122 47,431 4.0771 1.67%
2023-09-07 0 4.180 4.180 4.270 4.150 4.280 18,000 75,340 4.1856 4.054 4.054 4.141 4.025 4.151 18,560 4.0593 -1.18%
2023-09-06 0 4.230 4.200 4.280 4.120 4.250 516,000 2,169,640 4.2047 4.102 4.073 4.151 3.996 4.122 532,048 4.0779 0.95%
2023-09-05 0 4.190 4.130 4.190 4.130 4.190 184,000 767,860 4.1732 4.064 4.005 4.064 4.005 4.064 189,722 4.0473 0.96%
2023-09-04 0 4.150 4.110 4.160 4.000 4.150 1,464,000 5,882,040 4.0178 4.025 3.986 4.035 3.879 4.025 1,509,531 3.8966 0.97%
2023-08-31 0 4.110 4.050 4.110 4.100 4.110 10,000 41,020 4.1020 3.986 3.928 3.986 3.976 3.986 10,311 3.9783 0.24%
2023-08-30 0 4.100 4.030 4.110 4.100 4.100 4,000 16,400 4.1000 3.976 3.908 3.986 3.976 3.976 4,124 3.9763 0.00%
2023-08-29 0 4.100 4.070 4.150 4.100 4.100 42,000 172,400 4.1048 3.976 3.947 4.025 3.976 3.976 43,306 3.9810 0.99%
2023-08-28 0 4.060 4.050 4.090 3.970 4.100 102,000 412,460 4.0437 3.938 3.928 3.967 3.850 3.976 105,172 3.9218 0.74%
2023-08-25 0 4.030 4.030 4.100 4.010 4.100 84,000 339,000 4.0357 3.908 3.908 3.976 3.889 3.976 86,612 3.9140 -0.25%
2023-08-24 0 4.040 4.020 4.050 4.000 4.040 22,000 88,720 4.0327 3.918 3.899 3.928 3.879 3.918 22,684 3.9111 1.00%
2023-08-23 0 4.000 3.990 4.000 3.970 4.040 68,000 271,460 3.9921 3.879 3.870 3.879 3.850 3.918 70,115 3.8716 0.25%
2023-08-22 0 3.990 3.990 4.000 3.950 4.000 1,032,000 4,100,000 3.9729 3.870 3.870 3.879 3.831 3.879 1,064,096 3.8530 0.50%
2023-08-21 0 3.970 3.960 4.000 3.970 4.070 270,000 1,077,020 3.9890 3.850 3.841 3.879 3.850 3.947 278,397 3.8686 0.00%
2023-08-18 0 3.970 3.970 4.030 3.970 4.010 45,477 181,928 4.0004 3.850 3.850 3.908 3.850 3.889 46,891 3.8798 -1.73%
2023-08-17 0 4.040 4.040 4.060 3.970 4.070 1,132,000 4,509,580 3.9837 3.918 3.918 3.938 3.850 3.947 1,167,206 3.8636 2.02%
2023-08-16 0 3.960 3.960 4.040 3.960 4.040 120,879 480,916 3.9785 3.841 3.841 3.918 3.841 3.918 124,638 3.8585 -1.74%
2023-08-15 0 4.030 4.010 4.080 4.030 4.080 136,000 550,820 4.0501 3.908 3.889 3.957 3.908 3.957 140,230 3.9280 -1.47%
2023-08-14 0 4.090 4.040 4.090 4.030 4.090 78,000 317,260 4.0674 3.967 3.918 3.967 3.908 3.967 80,426 3.9448 -0.24%
2023-08-11 0 4.100 4.050 4.100 4.050 4.120 150,000 609,040 4.0603 3.976 3.928 3.976 3.928 3.996 154,665 3.9378 -0.73%
2023-08-10 0 4.130 4.050 4.130 4.120 4.170 104,000 429,200 4.1269 4.005 3.928 4.005 3.996 4.044 107,234 4.0024 0.24%
2023-08-09 0 4.120 4.050 4.120 3.980 4.130 1,030,000 4,108,520 3.9889 3.996 3.928 3.996 3.860 4.005 1,062,033 3.8685 3.52%
2023-08-08 0 3.980 3.980 4.120 3.980 4.050 330,000 1,323,420 4.0104 3.860 3.860 3.996 3.860 3.928 340,263 3.8894 -1.73%
2023-08-07 0 4.050 3.970 4.100 3.960 4.060 52,000 208,940 4.0181 3.928 3.850 3.976 3.841 3.938 53,617 3.8969 -0.25%
2023-08-04 0 4.060 4.010 4.060 4.060 4.140 62,000 253,680 4.0916 3.938 3.889 3.938 3.938 4.015 63,928 3.9682 1.25%
2023-08-03 0 4.010 4.010 4.110 4.000 4.010 286,000 1,144,620 4.0022 3.889 3.889 3.986 3.879 3.889 294,895 3.8815 -2.20%
2023-08-02 0 4.100 4.010 4.100 4.120 4.130 10,000 41,280 4.1280 3.976 3.889 3.976 3.996 4.005 10,311 4.0035 0.74%
2023-08-01 0 4.070 4.070 4.120 - - 0 0 - 3.947 3.947 3.996 - - 0 - 1.50%
2023-07-31 0 4.010 4.010 4.190 4.010 4.250 706,000 2,941,200 4.1660 3.889 3.889 4.064 3.889 4.122 727,957 4.0403 -2.67%
2023-07-28 0 4.120 4.010 4.140 4.100 4.130 84,000 345,960 4.1186 3.996 3.889 4.015 3.976 4.005 86,612 3.9943 0.73%
2023-07-27 0 4.090 3.980 4.090 4.020 4.090 20,000 81,420 4.0710 3.967 3.860 3.967 3.899 3.967 20,622 3.9482 1.74%
2023-07-26 0 4.020 4.020 4.080 - - 0 0 - 3.899 3.899 3.957 - - 0 - 0.25%
2023-07-25 0 4.010 4.010 4.050 3.950 4.050 146,000 579,840 3.9715 3.889 3.889 3.928 3.831 3.928 150,541 3.8517 1.52%
2023-07-24 0 3.950 3.890 4.050 3.880 3.970 150,000 588,940 3.9263 3.831 3.773 3.928 3.763 3.850 154,665 3.8078 -0.50%
2023-07-21 0 3.970 3.970 4.050 3.970 3.970 22,000 87,340 3.9700 3.850 3.850 3.928 3.850 3.850 22,684 3.8503 0.00%
2023-07-20 0 3.970 3.970 4.010 3.970 4.010 68,000 271,160 3.9876 3.850 3.850 3.889 3.850 3.889 70,115 3.8674 0.00%
2023-07-19 0 3.970 3.970 4.050 3.970 3.970 4,000 15,880 3.9700 3.850 3.850 3.928 3.850 3.850 4,124 3.8503 -0.25%
2023-07-18 0 3.980 3.980 4.050 3.980 4.050 24,000 95,660 3.9858 3.860 3.860 3.928 3.860 3.928 24,746 3.8656 -0.50%
2023-07-14 0 4.000 3.980 4.060 4.000 4.080 80,000 322,520 4.0315 3.879 3.860 3.938 3.879 3.957 82,488 3.9099 0.00%
2023-07-13 0 4.000 4.000 4.020 4.000 4.020 20,000 80,040 4.0020 3.879 3.879 3.899 3.879 3.899 20,622 3.8813 -0.50%
2023-07-12 0 4.020 4.020 4.110 - - 0 0 - 3.899 3.899 3.986 - - 0 - 0.00%
2023-07-11 0 4.020 4.020 4.110 - - 0 0 - 3.899 3.899 3.986 - - 0 - 0.00%
2023-07-10 0 4.020 4.020 4.110 4.020 4.060 24,000 97,340 4.0558 3.899 3.899 3.986 3.899 3.938 24,746 3.9335 -2.19%
2023-07-07 0 4.110 4.070 4.110 - - 0 0 - 3.986 3.947 3.986 - - 0 - -0.24%
2023-07-06 0 4.120 4.050 4.120 4.100 4.120 18,000 73,840 4.1022 3.996 3.928 3.996 3.976 3.996 18,560 3.9785 0.00%
2023-07-05 0 4.120 4.050 4.130 4.060 4.130 20,000 82,320 4.1160 3.996 3.928 4.005 3.938 4.005 20,622 3.9919 1.48%
2023-07-04 0 4.060 4.060 4.100 4.060 4.060 10,000 40,600 4.0600 3.938 3.938 3.976 3.938 3.938 10,311 3.9375 0.00%
2023-07-03 0 4.060 4.060 4.130 - - 0 0 - 3.938 3.938 4.005 - - 0 - 0.00%
2023-06-30 0 4.060 4.060 4.140 4.060 4.060 12,000 48,720 4.0600 3.938 3.938 4.015 3.938 3.938 12,373 3.9375 -1.93%
2023-06-29 0 4.140 4.040 4.140 4.040 4.140 24,000 97,880 4.0783 4.015 3.918 4.015 3.918 4.015 24,746 3.9553 1.97%
2023-06-28 0 4.060 4.060 4.140 4.050 4.150 48,000 198,260 4.1304 3.938 3.938 4.015 3.928 4.025 49,493 4.0058 0.25%
2023-06-27 0 4.050 4.040 4.130 4.010 4.140 112,000 452,140 4.0370 3.928 3.918 4.005 3.889 4.015 115,483 3.9152 1.25%
2023-06-26 0 4.000 3.970 4.000 3.970 4.000 28,000 111,940 3.9979 3.879 3.850 3.879 3.850 3.879 28,871 3.8773 0.00%
2023-06-23 0 4.000 3.970 4.070 4.000 4.030 634,000 2,536,220 4.0003 3.879 3.850 3.947 3.879 3.908 653,718 3.8797 -1.23%
2023-06-21 0 4.050 4.030 4.140 4.030 4.090 42,000 170,500 4.0595 3.928 3.908 4.015 3.908 3.967 43,306 3.9371 -1.22%
2023-06-20 0 4.100 4.100 4.120 4.100 4.120 114,000 468,240 4.1074 3.976 3.976 3.996 3.976 3.996 117,545 3.9835 -1.91%
2023-06-19 0 4.180 4.160 4.180 4.180 4.180 38,000 158,840 4.1800 4.054 4.035 4.054 4.054 4.054 39,182 4.0539 -0.48%
2023-06-16 0 4.200 4.070 4.200 4.200 4.200 2,000 8,400 4.2000 4.073 3.947 4.073 4.073 4.073 2,062 4.0733 0.00%
2023-06-15 0 4.200 4.150 4.200 4.140 4.200 30,000 125,360 4.1787 4.073 4.025 4.073 4.015 4.073 30,933 4.0526 1.94%
2023-06-14 0 4.120 4.110 4.160 4.110 4.180 37,588 156,267 4.1574 3.996 3.986 4.035 3.986 4.054 38,757 4.0320 -1.90%
2023-06-13 0 4.200 4.120 4.200 4.140 4.200 108,000 450,420 4.1706 4.073 3.996 4.073 4.015 4.073 111,359 4.0448 0.48%
2023-06-12 0 4.180 4.100 4.200 4.100 4.200 64,000 267,600 4.1813 4.054 3.976 4.073 3.976 4.073 65,990 4.0551 0.72%
2023-06-09 0 4.150 4.120 4.170 4.100 4.170 840,475 3,452,087 4.1073 4.025 3.996 4.044 3.976 4.044 866,614 3.9834 0.97%
2023-06-08 0 4.110 4.050 4.110 - - 0 0 - 3.986 3.928 3.986 - - 0 - -0.24%
2023-06-07 0 4.120 4.040 4.130 4.050 4.140 134,000 552,440 4.1227 3.996 3.918 4.005 3.928 4.015 138,167 3.9983 -0.48%
2023-06-06 0 4.140 4.030 4.140 4.100 4.140 52,000 214,240 4.1200 4.015 3.908 4.015 3.976 4.015 53,617 3.9957 0.49%
2023-06-05 0 4.120 4.030 4.120 4.010 4.160 124,000 509,060 4.1053 3.996 3.908 3.996 3.889 4.035 127,856 3.9815 0.24%
2023-06-02 0 4.110 4.010 4.110 4.000 4.120 200,000 815,860 4.0793 3.986 3.889 3.986 3.879 3.996 206,220 3.9563 0.24%
2023-06-01 0 4.100 3.980 4.100 4.000 4.100 122,000 489,060 4.0087 3.976 3.860 3.976 3.879 3.976 125,794 3.8878 1.49%
2023-05-31 0 4.040 4.010 4.040 4.040 4.100 26,000 106,200 4.0846 3.918 3.889 3.918 3.918 3.976 26,809 3.9614 -2.88%
2023-05-30 0 4.160 4.160 4.200 4.080 4.160 52,000 215,360 4.1415 4.035 4.035 4.073 3.957 4.035 53,617 4.0166 0.00%
2023-05-29 0 4.160 4.090 4.160 4.080 4.200 96,000 395,840 4.1233 4.035 3.967 4.035 3.957 4.073 98,986 3.9990 1.22%
2023-05-25 0 4.110 4.110 4.150 4.100 4.200 80,000 332,120 4.1515 3.986 3.986 4.025 3.976 4.073 82,488 4.0263 0.24%
2023-05-24 0 4.100 4.100 4.120 4.100 4.200 114,000 473,480 4.1533 3.976 3.976 3.996 3.976 4.073 117,545 4.0281 -2.38%
2023-05-23 0 4.200 4.180 4.230 4.200 4.260 20,000 84,280 4.2140 4.073 4.054 4.102 4.073 4.132 20,622 4.0869 -1.87%
2023-05-22 0 4.280 4.200 4.280 4.200 4.310 146,000 623,460 4.2703 4.151 4.073 4.151 4.073 4.180 150,541 4.1415 1.18%
2023-05-19 0 4.230 4.220 4.270 4.200 4.260 34,000 143,400 4.2176 4.102 4.093 4.141 4.073 4.132 35,057 4.0904 -0.94%
2023-05-18 0 4.270 4.200 4.270 4.160 4.320 82,000 349,720 4.2649 4.141 4.073 4.141 4.035 4.190 84,550 4.1362 1.67%
2023-05-17 0 4.200 4.180 4.260 4.200 4.200 40,000 168,000 4.2000 4.073 4.054 4.132 4.073 4.073 41,244 4.0733 -1.41%
2023-05-16 0 4.260 4.180 4.270 4.180 4.290 148,000 621,280 4.1978 4.132 4.054 4.141 4.054 4.161 152,603 4.0712 1.19%
2023-05-15 0 4.210 4.200 4.210 4.210 4.260 128,000 542,820 4.2408 4.083 4.073 4.083 4.083 4.132 131,981 4.1129 -2.77%
2023-05-12 0 4.330 4.270 4.330 4.250 4.330 36,000 153,800 4.2722 4.199 4.141 4.199 4.122 4.199 37,120 4.1434 -0.46%
2023-05-11 0 4.350 4.200 4.350 4.250 4.350 64,000 272,880 4.2638 4.219 4.073 4.219 4.122 4.219 65,990 4.1351 2.35%
2023-05-10 0 4.250 4.240 4.300 4.240 4.310 42,000 179,900 4.2833 4.122 4.112 4.170 4.112 4.180 43,306 4.1541 -2.30%
2023-05-09 0 4.350 4.290 4.350 4.260 4.380 220,000 960,360 4.3653 4.219 4.161 4.219 4.132 4.248 226,842 4.2336 -0.23%
2023-05-08 0 4.360 4.300 4.360 4.170 4.370 280,000 1,215,340 4.3405 4.228 4.170 4.228 4.044 4.238 288,708 4.2096 -0.23%
2023-05-05 0 4.370 4.250 4.380 4.250 4.340 258,000 1,113,720 4.3167 4.238 4.122 4.248 4.122 4.209 266,024 4.1865 1.86%
2023-05-04 0 4.290 4.150 4.300 4.140 4.290 246,000 1,047,660 4.2588 4.161 4.025 4.170 4.015 4.161 253,651 4.1303 3.62%
2023-05-03 0 4.140 4.140 4.210 4.140 4.160 12,000 49,880 4.1567 4.015 4.015 4.083 4.015 4.035 12,373 4.0313 -1.66%
2023-05-02 0 4.210 4.140 4.260 4.140 4.240 140,000 587,080 4.1934 4.083 4.015 4.132 4.015 4.112 144,354 4.0669 0.72%
2023-04-28 0 4.180 4.100 4.180 4.100 4.190 12,000 49,380 4.1150 4.054 3.976 4.054 3.976 4.064 12,373 3.9909 1.95%
2023-04-27 0 4.100 4.090 4.150 4.100 4.100 24,000 98,400 4.1000 3.976 3.967 4.025 3.976 3.976 24,746 3.9763 -1.20%
2023-04-26 0 4.150 4.100 4.150 4.050 4.150 4,000 16,400 4.1000 4.025 3.976 4.025 3.928 4.025 4,124 3.9763 0.73%
2023-04-25 0 4.120 4.100 4.150 4.050 4.170 116,000 478,840 4.1279 3.996 3.976 4.025 3.928 4.044 119,608 4.0034 0.49%
2023-04-24 0 4.100 4.080 4.100 4.060 4.170 178,000 730,760 4.1054 3.976 3.957 3.976 3.938 4.044 183,536 3.9816 0.99%
2023-04-21 0 4.060 3.990 4.080 3.980 4.060 42,000 168,520 4.0124 3.938 3.870 3.957 3.860 3.938 43,306 3.8914 -0.73%
2023-04-20 0 4.090 4.010 4.090 4.000 4.090 242,000 989,020 4.0869 3.967 3.889 3.967 3.879 3.967 249,526 3.9636 0.99%
2023-04-19 0 4.050 3.950 4.130 3.930 4.050 38,000 153,500 4.0395 3.928 3.831 4.005 3.811 3.928 39,182 3.9176 1.25%
2023-04-18 0 4.000 3.950 4.000 3.950 4.100 32,000 126,700 3.9594 3.879 3.831 3.879 3.831 3.976 32,995 3.8400 1.27%
2023-04-17 0 3.950 3.940 3.950 3.940 3.970 72,000 284,680 3.9539 3.831 3.821 3.831 3.821 3.850 74,239 3.8346 -0.50%
2023-04-14 0 3.970 3.970 4.140 3.950 4.050 32,000 129,400 4.0438 3.850 3.850 4.015 3.831 3.928 32,995 3.9218 -1.73%
2023-04-13 0 4.040 3.950 4.080 - - 0 0 - 3.918 3.831 3.957 - - 0 - 0.00%
2023-04-12 0 4.040 3.950 4.050 3.960 4.050 14,000 55,620 3.9729 3.918 3.831 3.928 3.841 3.928 14,435 3.8530 1.00%
2023-04-11 0 4.000 4.000 4.040 3.950 4.010 86,000 343,680 3.9963 3.879 3.879 3.918 3.831 3.889 88,675 3.8757 0.00%
2023-04-06 0 4.000 4.000 4.150 3.940 4.000 48,000 191,880 3.9975 3.879 3.879 4.025 3.821 3.879 49,493 3.8769 0.76%
2023-04-04 0 3.970 3.900 3.970 3.920 3.990 74,000 294,080 3.9741 3.850 3.782 3.850 3.802 3.870 76,301 3.8542 1.53%
2023-04-03 0 3.910 3.910 3.990 3.900 3.990 12,000 47,700 3.9750 3.792 3.792 3.870 3.782 3.870 12,373 3.8551 -2.01%
2023-03-31 0 3.990 3.910 3.990 3.900 3.990 106,000 417,320 3.9370 3.870 3.792 3.870 3.782 3.870 109,297 3.8182 1.01%
2023-03-30 0 3.950 3.840 3.950 3.950 3.950 130,000 513,500 3.9500 3.831 3.724 3.831 3.831 3.831 134,043 3.8309 0.25%
2023-03-29 0 3.940 3.840 3.950 3.840 3.950 32,000 123,720 3.8663 3.821 3.724 3.831 3.724 3.831 32,995 3.7496 1.81%
2023-03-28 0 3.870 3.870 3.960 3.840 3.870 40,000 154,740 3.8685 3.753 3.753 3.841 3.724 3.753 41,244 3.7518 0.00%
2023-03-27 0 3.870 3.850 3.960 3.810 3.870 16,000 61,480 3.8425 3.753 3.734 3.841 3.695 3.753 16,498 3.7266 0.78%
2023-03-24 0 3.840 3.820 3.960 3.810 3.840 260,000 998,000 3.8385 3.724 3.705 3.841 3.695 3.724 268,086 3.7227 0.00%
2023-03-23 0 3.840 3.820 3.960 3.820 3.850 32,000 122,860 3.8394 3.724 3.705 3.841 3.705 3.734 32,995 3.7236 -0.78%
2023-03-22 0 3.870 3.820 3.870 - - 0 0 - 3.753 3.705 3.753 - - 0 - -1.28%
2023-03-21 0 3.920 3.840 3.960 3.880 3.920 54,000 210,500 3.8981 3.802 3.724 3.841 3.763 3.802 55,679 3.7806 1.82%
2023-03-20 0 3.850 3.840 3.880 3.850 3.900 114,000 440,800 3.8667 3.734 3.724 3.763 3.734 3.782 117,545 3.7500 -0.26%
2023-03-17 0 3.860 3.800 3.990 3.800 3.860 52,000 199,520 3.8369 3.744 3.685 3.870 3.685 3.744 53,617 3.7212 1.31%
2023-03-16 0 3.810 3.800 3.810 3.770 3.820 16,000 61,000 3.8125 3.695 3.685 3.695 3.656 3.705 16,498 3.6975 -1.30%
2023-03-15 0 3.860 3.800 3.860 - - 0 0 - 3.744 3.685 3.744 - - 0 - -0.26%
2023-03-14 0 3.870 3.800 3.880 3.800 3.880 48,000 185,120 3.8567 3.753 3.685 3.763 3.685 3.763 49,493 3.7403 -0.26%
2023-03-13 0 3.880 3.820 3.900 3.700 3.880 188,000 710,860 3.7812 3.763 3.705 3.782 3.588 3.763 193,847 3.6671 0.78%
2023-03-10 0 3.850 3.810 3.850 3.820 3.880 100,000 384,140 3.8414 3.734 3.695 3.734 3.705 3.763 103,110 3.7255 -1.28%
2023-03-09 0 3.900 3.870 3.910 3.900 3.900 12,000 46,740 3.8950 3.782 3.753 3.792 3.782 3.782 12,373 3.7775 0.00%
2023-03-08 0 3.900 3.870 3.920 3.900 3.920 78,000 305,020 3.9105 3.782 3.753 3.802 3.782 3.802 80,426 3.7926 -1.02%
2023-03-07 0 3.940 3.940 3.990 3.910 3.950 94,000 369,600 3.9319 3.821 3.821 3.870 3.792 3.831 96,923 3.8133 0.25%
2023-03-06 0 3.930 3.920 3.970 3.890 3.940 38,000 149,180 3.9258 3.811 3.802 3.850 3.773 3.821 39,182 3.8074 1.81%
2023-03-03 0 3.860 3.860 3.890 3.860 3.880 18,000 69,760 3.8756 3.744 3.744 3.773 3.744 3.763 18,560 3.7587 0.26%
2023-03-02 0 3.850 3.850 3.860 3.830 3.890 48,000 184,900 3.8521 3.734 3.734 3.744 3.714 3.773 49,493 3.7359 0.00%
2023-03-01 0 3.850 3.850 3.880 3.840 3.880 6,000 23,120 3.8533 3.734 3.734 3.763 3.724 3.763 6,187 3.7371 0.26%
2023-02-28 0 3.840 3.830 3.890 3.830 3.870 34,000 131,040 3.8541 3.724 3.714 3.773 3.714 3.753 35,057 3.7379 0.26%
2023-02-27 0 3.830 3.830 3.850 3.830 3.870 18,000 69,020 3.8344 3.714 3.714 3.734 3.714 3.753 18,560 3.7188 -0.52%
2023-02-24 0 3.850 3.850 3.880 3.830 3.880 98,000 377,740 3.8545 3.734 3.734 3.763 3.714 3.763 101,048 3.7382 -2.53%
2023-02-23 0 3.950 3.870 3.950 3.880 3.950 126,000 492,740 3.9106 3.831 3.753 3.831 3.763 3.831 129,919 3.7927 1.80%
2023-02-22 0 3.880 3.870 3.880 3.870 3.910 84,000 326,700 3.8893 3.763 3.753 3.763 3.753 3.792 86,612 3.7720 -1.27%
2023-02-21 0 3.930 3.920 3.950 3.930 3.970 56,000 220,240 3.9329 3.811 3.802 3.831 3.811 3.850 57,742 3.8142 -0.76%
2023-02-20 0 3.960 3.880 3.960 3.890 3.960 186,000 728,360 3.9159 3.841 3.763 3.841 3.773 3.841 191,785 3.7978 0.00%
2023-02-17 0 3.960 3.880 3.920 3.820 3.980 156,000 600,800 3.8513 3.841 3.763 3.802 3.705 3.860 160,852 3.7351 2.59%
2023-02-16 0 3.860 3.830 3.860 3.830 3.920 84,000 325,100 3.8702 3.744 3.714 3.744 3.714 3.802 86,612 3.7535 -0.26%
2023-02-15 0 3.870 3.840 3.870 3.820 3.880 250,000 963,460 3.8538 3.753 3.724 3.753 3.705 3.763 257,775 3.7376 -0.26%
2023-02-14 0 3.880 3.880 3.920 3.880 3.930 146,000 570,440 3.9071 3.763 3.763 3.802 3.763 3.811 150,541 3.7893 -1.02%
2023-02-13 0 3.920 3.910 3.920 3.900 3.940 178,000 697,680 3.9196 3.802 3.792 3.802 3.782 3.821 183,536 3.8013 0.00%
2023-02-10 0 3.920 3.920 3.970 3.880 3.920 340,000 1,327,360 3.9040 3.802 3.802 3.850 3.763 3.802 350,574 3.7862 -0.51%
2023-02-09 0 3.940 3.930 3.990 3.910 3.940 278,000 1,092,560 3.9301 3.821 3.811 3.870 3.792 3.821 286,646 3.8115 -0.76%
2023-02-08 0 3.970 3.920 3.980 3.850 4.030 530,000 2,065,540 3.8972 3.850 3.802 3.860 3.734 3.908 546,483 3.7797 2.85%
2023-02-07 0 3.860 3.860 3.880 3.850 3.860 316,000 1,216,980 3.8512 3.744 3.744 3.763 3.734 3.744 325,828 3.7350 -0.77%
2023-02-06 0 3.890 3.850 3.890 3.850 3.890 150,000 581,500 3.8767 3.773 3.734 3.773 3.734 3.773 154,665 3.7597 0.26%
2023-02-03 0 3.880 3.840 3.880 3.840 3.880 148,000 572,520 3.8684 3.763 3.724 3.763 3.724 3.763 152,603 3.7517 0.26%
2023-02-02 0 3.870 3.820 3.880 3.820 3.890 298,000 1,144,960 3.8421 3.753 3.705 3.763 3.705 3.773 307,268 3.7263 0.78%
2023-02-01 0 3.840 3.840 3.880 3.840 3.880 14,000 53,940 3.8529 3.724 3.724 3.763 3.724 3.763 14,435 3.7366 -1.29%
2023-01-31 0 3.890 3.830 3.890 3.890 3.890 12,000 46,680 3.8900 3.773 3.714 3.773 3.773 3.773 12,373 3.7727 0.26%
2023-01-30 0 3.880 3.830 3.880 3.880 3.880 12,000 46,560 3.8800 3.763 3.714 3.763 3.763 3.763 12,373 3.7630 0.00%
2023-01-27 0 3.880 3.810 3.880 3.810 3.890 42,000 161,060 3.8348 3.763 3.695 3.763 3.695 3.773 43,306 3.7191 0.26%
2023-01-26 0 3.870 3.860 3.880 3.870 3.910 26,000 100,820 3.8777 3.753 3.744 3.763 3.753 3.792 26,809 3.7607 0.26%
2023-01-20 0 3.860 3.830 3.860 3.840 3.860 132,000 508,200 3.8500 3.744 3.714 3.744 3.724 3.744 136,105 3.7339 0.52%
2023-01-19 0 3.840 3.840 3.870 3.830 3.840 8,000 30,660 3.8325 3.724 3.724 3.753 3.714 3.724 8,249 3.7169 -1.03%
2023-01-18 0 3.880 3.840 3.880 - - 0 0 - 3.763 3.724 3.763 - - 0 - 0.00%
2023-01-17 0 3.880 3.830 3.880 3.880 3.880 10,000 38,800 3.8800 3.763 3.714 3.763 3.763 3.763 10,311 3.7630 0.00%
2023-01-16 0 3.880 3.830 3.880 3.830 3.880 92,000 354,460 3.8528 3.763 3.714 3.763 3.714 3.763 94,861 3.7366 0.26%
2023-01-13 0 3.870 3.810 3.870 3.870 3.890 28,000 108,520 3.8757 3.753 3.695 3.753 3.753 3.773 28,871 3.7588 0.78%
2023-01-12 0 3.840 3.810 3.840 3.840 3.840 32,000 122,880 3.8400 3.724 3.695 3.724 3.724 3.724 32,995 3.7242 0.00%
2023-01-11 0 3.840 3.830 3.870 3.840 3.870 116,000 447,260 3.8557 3.724 3.714 3.753 3.724 3.753 119,608 3.7394 -0.52%
2023-01-10 0 3.860 3.840 3.870 3.840 3.900 292,000 1,122,940 3.8457 3.744 3.724 3.753 3.724 3.782 301,081 3.7297 -0.77%
2023-01-09 0 3.890 3.870 3.890 3.860 3.900 124,000 481,420 3.8824 3.773 3.753 3.773 3.744 3.782 127,856 3.7653 -0.26%
2023-01-06 0 3.900 3.890 3.900 3.900 3.900 288,000 1,123,200 3.9000 3.782 3.773 3.782 3.782 3.782 296,957 3.7824 0.00%
2023-01-05 0 3.900 3.890 3.900 3.860 3.920 308,000 1,201,200 3.9000 3.782 3.773 3.782 3.744 3.802 317,579 3.7824 0.00%
2023-01-04 0 3.900 3.880 3.900 3.900 3.930 572,000 2,235,460 3.9081 3.782 3.763 3.782 3.782 3.811 589,789 3.7903 0.00%
2023-01-03 0 3.900 3.860 3.930 3.900 3.930 22,000 86,340 3.9245 3.782 3.744 3.811 3.782 3.811 22,684 3.8062 1.04%
2022-12-30 0 3.860 3.860 3.950 - - 0 0 - 3.744 3.744 3.831 - - 0 - 0.00%
2022-12-29 0 3.860 3.860 3.900 3.860 3.900 8,000 30,960 3.8700 3.744 3.744 3.782 3.744 3.782 8,249 3.7533 0.00%
2022-12-28 0 3.860 3.800 3.860 - - 0 0 - 3.744 3.685 3.744 - - 0 - 0.00%
2022-12-23 0 3.860 3.800 3.900 3.860 3.930 8,000 31,300 3.9125 3.744 3.685 3.782 3.744 3.811 8,249 3.7945 0.00%
2022-12-22 0 3.860 3.860 3.930 3.850 3.900 22,000 85,700 3.8955 3.744 3.744 3.811 3.734 3.782 22,684 3.7780 -1.78%
2022-12-21 0 3.930 3.850 3.930 - - 0 0 - 3.811 3.734 3.811 - - 0 - 0.00%
2022-12-20 0 3.930 3.850 3.930 - - 0 0 - 3.811 3.734 3.811 - - 0 - 0.00%
2022-12-19 0 3.930 3.850 3.930 3.860 3.930 10,000 39,160 3.9160 3.811 3.734 3.811 3.744 3.811 10,311 3.7979 0.00%
2022-12-16 0 3.930 3.830 3.930 - - 0 0 - 3.811 3.714 3.811 - - 0 - 0.00%
2022-12-15 0 3.930 3.870 3.950 3.860 3.930 54,000 212,060 3.9270 3.811 3.753 3.831 3.744 3.811 55,679 3.8086 0.26%
2022-12-14 0 3.920 3.860 3.930 3.860 3.930 92,000 361,180 3.9259 3.802 3.744 3.811 3.744 3.811 94,861 3.8075 0.51%
2022-12-13 0 3.900 3.820 3.960 - - 0 0 - 3.782 3.705 3.841 - - 0 - 0.00%
2022-12-12 0 3.900 3.860 3.930 3.880 4.000 118,000 461,440 3.9105 3.782 3.744 3.811 3.763 3.879 121,670 3.7926 0.78%
2022-12-09 0 3.870 3.870 3.960 3.820 3.960 66,000 258,960 3.9236 3.753 3.753 3.841 3.705 3.841 68,053 3.8053 -1.02%
2022-12-08 0 3.910 3.810 3.920 - - 0 0 - 3.792 3.695 3.802 - - 0 - 0.00%
2022-12-07 0 3.910 3.810 3.910 3.910 3.910 18,000 70,380 3.9100 3.792 3.695 3.792 3.792 3.792 18,560 3.7921 0.26%
2022-12-06 0 3.900 3.810 3.900 3.820 3.900 26,000 100,840 3.8785 3.782 3.695 3.782 3.705 3.782 26,809 3.7615 2.09%
2022-12-05 0 3.820 3.820 3.920 3.820 3.950 46,000 178,320 3.8765 3.705 3.705 3.802 3.705 3.831 47,431 3.7596 0.53%
2022-12-02 0 3.800 3.800 3.860 3.800 3.820 6,000 22,880 3.8133 3.685 3.685 3.744 3.685 3.705 6,187 3.6983 -0.78%
2022-12-01 0 3.830 3.820 3.900 - - 0 0 - 3.714 3.705 3.782 - - 0 - 0.00%
2022-11-30 0 3.830 3.820 3.970 3.810 3.860 6,000 23,000 3.8333 3.714 3.705 3.850 3.695 3.744 6,187 3.7177 -0.52%
2022-11-29 0 3.850 3.850 3.860 3.850 3.870 26,000 100,520 3.8662 3.734 3.734 3.744 3.734 3.753 26,809 3.7495 -0.52%
2022-11-28 0 3.870 3.800 3.880 3.800 3.870 16,000 61,060 3.8163 3.753 3.685 3.763 3.685 3.753 16,498 3.7011 1.31%
2022-11-25 0 3.820 3.810 3.880 3.820 3.870 22,000 85,040 3.8655 3.705 3.695 3.763 3.705 3.753 22,684 3.7489 -1.55%
2022-11-24 0 3.880 3.840 3.880 3.870 3.880 22,000 85,220 3.8736 3.763 3.724 3.763 3.753 3.763 22,684 3.7568 0.78%
2022-11-23 0 3.850 3.820 3.870 3.810 3.850 8,000 30,680 3.8350 3.734 3.705 3.753 3.695 3.734 8,249 3.7193 -0.77%
2022-11-22 0 3.880 3.830 3.900 3.820 3.920 44,000 168,700 3.8341 3.763 3.714 3.782 3.705 3.802 45,368 3.7184 -2.02%
2022-11-21 0 3.960 3.850 3.970 3.830 3.970 24,000 93,280 3.8867 3.841 3.734 3.850 3.714 3.850 24,746 3.7694 2.06%
2022-11-18 0 3.880 3.840 3.880 3.840 3.880 38,000 147,280 3.8758 3.763 3.724 3.763 3.724 3.763 39,182 3.7589 0.00%
2022-11-17 0 3.880 3.840 3.890 3.820 3.890 108,000 419,160 3.8811 3.763 3.724 3.773 3.705 3.773 111,359 3.7640 -1.27%
2022-11-16 0 3.930 3.890 3.990 - - 0 0 - 3.811 3.773 3.870 - - 0 - 0.00%
2022-11-15 0 3.930 3.900 3.990 3.920 4.050 48,000 190,840 3.9758 3.811 3.782 3.870 3.802 3.928 49,493 3.8559 0.77%
2022-11-14 0 3.900 3.900 4.000 3.900 4.000 76,000 299,860 3.9455 3.782 3.782 3.879 3.782 3.879 78,364 3.8265 0.52%
2022-11-11 0 3.880 3.870 3.880 3.870 3.880 88,000 341,380 3.8793 3.763 3.753 3.763 3.753 3.763 90,737 3.7623 0.00%
2022-11-10 0 3.880 3.870 3.880 3.880 4.020 4,002,000 15,952,700 3.9862 3.763 3.753 3.763 3.763 3.899 4,126,464 3.8659 -3.48%
2022-11-09 0 4.020 4.000 4.020 4.000 4.070 426,000 1,728,740 4.0581 3.899 3.879 3.899 3.879 3.947 439,249 3.9357 -1.23%
2022-11-08 0 4.070 4.060 4.100 4.070 4.300 5,828,000 24,822,820 4.2592 3.947 3.938 3.976 3.947 4.170 6,009,254 4.1308 -4.24%
2022-11-07 0 4.250 4.250 4.300 3.960 4.250 2,482,000 10,254,140 4.1314 4.122 4.122 4.170 3.841 4.122 2,559,191 4.0068 4.94%
2022-11-04 0 4.050 4.000 4.150 4.050 4.150 138,000 570,720 4.1357 3.928 3.879 4.025 3.928 4.025 142,292 4.0109 -1.46%
2022-11-03 0 4.110 4.000 4.110 3.970 4.180 684,000 2,807,000 4.1038 3.986 3.879 3.986 3.850 4.054 705,273 3.9800 -0.96%
2022-11-02 0 4.150 4.150 4.190 3.850 4.150 1,478,000 6,006,740 4.0641 4.025 4.025 4.064 3.734 4.025 1,523,967 3.9415 3.49%
2022-11-01 0 4.010 3.950 4.010 3.870 4.020 920,000 3,674,620 3.9942 3.889 3.831 3.889 3.753 3.899 948,612 3.8737 1.01%
2022-10-31 0 3.970 3.850 3.970 3.830 4.000 116,000 459,520 3.9614 3.850 3.734 3.850 3.714 3.879 119,608 3.8419 -1.00%
2022-10-28 0 4.010 3.770 3.990 3.780 4.040 366,000 1,464,180 4.0005 3.889 3.656 3.870 3.666 3.918 377,383 3.8798 -0.99%
2022-10-27 0 4.050 3.770 4.000 3.760 4.050 320,000 1,271,500 3.9734 3.928 3.656 3.879 3.647 3.928 329,952 3.8536 8.29%
2022-10-26 0 3.740 3.730 3.980 3.730 3.760 82,000 307,260 3.7471 3.627 3.617 3.860 3.617 3.647 84,550 3.6341 -0.53%
2022-10-25 0 3.760 3.760 3.990 3.760 3.830 70,000 266,620 3.8089 3.647 3.647 3.870 3.647 3.714 72,177 3.6940 -2.08%
2022-10-24 0 3.840 3.830 3.990 3.840 3.930 96,000 373,240 3.8879 3.724 3.714 3.870 3.724 3.811 98,986 3.7706 -4.00%
2022-10-21 0 4.000 3.940 4.000 - - 0 0 - 3.879 3.821 3.879 - - 0 - 0.00%
2022-10-20 0 4.000 3.960 4.000 3.990 4.000 58,000 231,800 3.9966 3.879 3.841 3.879 3.870 3.879 59,804 3.8760 0.50%
2022-10-19 0 3.980 3.980 4.180 3.960 3.960 2,000 7,920 3.9600 3.860 3.860 4.054 3.841 3.841 2,062 3.8406 0.00%
2022-10-18 0 3.980 3.980 4.170 3.970 4.000 4,000 15,940 3.9850 3.860 3.860 4.044 3.850 3.879 4,124 3.8648 -0.75%
2022-10-17 0 4.010 3.960 4.100 3.960 4.010 6,000 23,960 3.9933 3.889 3.841 3.976 3.841 3.889 6,187 3.8729 -0.99%
2022-10-14 0 4.050 4.000 4.050 - - 0 0 - 3.928 3.879 3.928 - - 0 - -1.22%
2022-10-13 0 4.100 4.020 4.180 - - 0 0 - 3.976 3.899 4.054 - - 0 - 0.00%
2022-10-12 0 4.100 4.060 4.100 4.020 4.100 10,000 40,520 4.0520 3.976 3.938 3.976 3.899 3.976 10,311 3.9298 0.99%
2022-10-11 0 4.060 4.060 4.260 4.050 4.200 6,000 24,900 4.1500 3.938 3.938 4.132 3.928 4.073 6,187 4.0248 -3.33%
2022-10-10 0 4.200 4.170 4.200 4.010 4.300 1,208,000 5,185,380 4.2925 4.073 4.044 4.073 3.889 4.170 1,245,569 4.1631 3.45%
2022-10-07 0 4.060 4.020 4.220 4.000 4.060 14,000 56,720 4.0514 3.938 3.899 4.093 3.879 3.938 14,435 3.9292 -1.22%
2022-10-06 0 4.110 4.070 4.250 - - 0 0 - 3.986 3.947 4.122 - - 0 - 0.00%
2022-10-05 0 4.110 4.100 4.230 4.100 4.120 24,000 98,600 4.1083 3.986 3.976 4.102 3.976 3.996 24,746 3.9844 -3.75%
2022-10-03 0 4.270 4.000 4.250 3.920 4.270 288,000 1,205,600 4.1861 4.141 3.879 4.122 3.802 4.141 296,957 4.0598 3.89%
2022-09-30 0 4.110 4.110 4.160 4.110 4.160 92,000 378,440 4.1135 3.986 3.986 4.035 3.986 4.035 94,861 3.9894 -2.61%
2022-09-29 0 4.220 4.120 4.220 4.130 4.280 303,000 1,276,930 4.2143 4.093 3.996 4.093 4.005 4.151 312,423 4.0872 0.72%
2022-09-28 0 4.190 4.190 4.290 4.150 4.380 402,000 1,708,740 4.2506 4.064 4.064 4.161 4.025 4.248 414,502 4.1224 -3.68%
2022-09-27 0 4.350 4.220 4.340 4.100 4.350 1,134,000 4,895,180 4.3167 4.219 4.093 4.209 3.976 4.219 1,169,268 4.1865 1.40%
2022-09-26 0 4.290 4.150 4.290 3.800 4.320 1,054,000 4,347,700 4.1250 4.161 4.025 4.161 3.685 4.190 1,086,780 4.0005 7.25%
2022-09-23 0 4.000 3.830 4.000 4.000 4.060 74,000 296,220 4.0030 3.879 3.714 3.879 3.879 3.938 76,301 3.8822 -1.96%
2022-09-22 0 4.080 3.950 4.080 3.950 4.140 76,000 305,660 4.0218 3.957 3.831 3.957 3.831 4.015 78,364 3.9005 -2.16%
2022-09-21 0 4.170 4.080 4.170 4.000 4.180 152,000 627,760 4.1300 4.044 3.957 4.044 3.879 4.054 156,727 4.0054 -0.71%
2022-09-20 0 4.200 3.900 4.200 3.900 4.200 112,000 462,840 4.1325 4.073 3.782 4.073 3.782 4.073 115,483 4.0079 1.45%
2022-09-19 0 4.140 3.840 4.140 3.850 4.140 168,000 687,960 4.0950 4.015 3.724 4.015 3.734 4.015 173,225 3.9715 1.72%
2022-09-16 0 4.070 3.860 4.070 3.860 4.070 150,000 604,900 4.0327 3.947 3.744 3.947 3.744 3.947 154,665 3.9110 5.44%
2022-09-15 0 3.860 3.860 4.000 3.850 3.850 2,000 7,700 3.8500 3.744 3.744 3.879 3.734 3.734 2,062 3.7339 -0.52%
2022-09-14 0 3.880 3.880 3.980 - - 0 0 - 3.763 3.763 3.860 - - 0 - 0.78%
2022-09-13 0 3.850 3.850 4.090 3.750 4.100 12,000 48,420 4.0350 3.734 3.734 3.967 3.637 3.976 12,373 3.9133 -5.87%
2022-09-09 0 4.090 3.890 4.090 3.850 4.110 116,000 474,420 4.0898 3.967 3.773 3.967 3.734 3.986 119,608 3.9665 1.49%
2022-09-08 0 4.030 3.890 4.050 3.750 4.150 90,000 370,260 4.1140 3.908 3.773 3.928 3.637 4.025 92,799 3.9899 1.00%
2022-09-07 0 3.990 3.850 3.990 3.880 4.020 380,000 1,516,020 3.9895 3.870 3.734 3.870 3.763 3.899 391,818 3.8692 7.84%
2022-09-06 0 3.700 3.700 3.960 3.700 4.000 100,000 372,520 3.7252 3.588 3.588 3.841 3.588 3.879 103,110 3.6128 0.54%
2022-09-05 0 3.680 3.680 3.930 3.650 3.750 20,000 74,800 3.7400 3.569 3.569 3.811 3.540 3.637 20,622 3.6272 -3.66%
2022-09-02 0 3.820 3.780 3.930 - - 0 0 - 3.705 3.666 3.811 - - 0 - 0.00%
2022-09-01 0 3.820 3.710 3.930 3.740 3.880 256,000 974,160 3.8053 3.705 3.598 3.811 3.627 3.763 263,962 3.6905 -0.78%
2022-08-31 0 3.850 3.840 3.880 3.840 3.950 38,000 147,980 3.8942 3.734 3.724 3.763 3.724 3.831 39,182 3.7768 -3.75%
2022-08-30 0 4.000 3.850 4.000 3.680 4.000 112,000 431,560 3.8532 3.879 3.734 3.879 3.569 3.879 115,483 3.7370 0.25%
2022-08-29 0 3.990 3.860 3.990 - - 0 0 - 3.870 3.744 3.870 - - 0 - 0.00%
2022-08-26 0 3.990 3.860 3.990 3.990 4.000 30,000 119,380 3.9793 3.870 3.744 3.870 3.870 3.879 30,933 3.8593 3.64%
2022-08-25 0 3.850 3.850 3.990 3.850 3.850 4,000 15,400 3.8500 3.734 3.734 3.870 3.734 3.734 4,124 3.7339 0.00%
2022-08-24 0 3.850 3.850 3.990 3.850 3.850 30,000 115,500 3.8500 3.734 3.734 3.870 3.734 3.734 30,933 3.7339 -0.77%
2022-08-23 0 3.880 3.880 3.990 - - 0 0 - 3.763 3.763 3.870 - - 0 - 0.00%
2022-08-22 0 3.880 3.850 3.990 - - 0 0 - 3.763 3.734 3.870 - - 0 - 0.00%
2022-08-19 0 3.880 3.870 3.990 - - 0 0 - 3.763 3.753 3.870 - - 0 - 0.78%
2022-08-18 0 3.850 3.850 3.990 3.850 3.950 38,000 147,580 3.8837 3.734 3.734 3.870 3.734 3.831 39,182 3.7665 -3.51%
2022-08-17 0 3.990 3.870 3.990 - - 0 0 - 3.870 3.753 3.870 - - 0 - -0.25%
2022-08-16 0 4.000 3.870 4.000 3.970 4.000 24,000 95,400 3.9750 3.879 3.753 3.879 3.850 3.879 24,746 3.8551 0.25%
2022-08-15 0 3.990 3.850 4.000 - - 0 0 - 3.870 3.734 3.879 - - 0 - 0.00%
2022-08-12 0 3.990 3.850 3.990 4.000 4.000 10,000 40,000 4.0000 3.870 3.734 3.870 3.879 3.879 10,311 3.8794 -0.25%
2022-08-11 0 4.000 3.850 4.000 - - 0 0 - 3.879 3.734 3.879 - - 0 - 0.00%
2022-08-10 0 4.000 3.940 4.000 3.970 4.000 82,000 327,520 3.9941 3.879 3.821 3.879 3.850 3.879 84,550 3.8737 0.00%
2022-08-09 0 4.000 4.000 4.080 4.000 4.000 20,000 80,000 4.0000 3.879 3.879 3.957 3.879 3.879 20,622 3.8794 0.00%
2022-08-08 0 4.000 3.850 4.000 - - 0 0 - 3.879 3.734 3.879 - - 0 - 0.00%
2022-08-05 0 4.000 4.000 4.080 4.000 4.000 24,000 96,000 4.0000 3.879 3.879 3.957 3.879 3.879 24,746 3.8794 2.56%
2022-08-04 0 3.900 3.880 3.990 3.900 4.000 8,000 31,800 3.9750 3.782 3.763 3.870 3.782 3.879 8,249 3.8551 0.78%
2022-08-03 0 3.870 3.870 3.990 3.850 3.920 32,000 125,080 3.9088 3.753 3.753 3.870 3.734 3.802 32,995 3.7909 -2.03%
2022-08-02 0 3.950 3.920 4.010 3.950 3.950 10,000 39,500 3.9500 3.831 3.802 3.889 3.831 3.831 10,311 3.8309 0.00%
2022-08-01 0 3.950 3.900 4.000 3.950 3.980 4,000 15,860 3.9650 3.831 3.782 3.879 3.831 3.860 4,124 3.8454 -1.00%
2022-07-29 0 3.990 3.910 4.020 - - 0 0 - 3.870 3.792 3.899 - - 0 - 0.00%
2022-07-28 0 3.990 3.940 3.990 3.960 3.990 36,000 142,800 3.9667 3.870 3.821 3.870 3.841 3.870 37,120 3.8470 0.76%
2022-07-27 0 3.960 3.920 4.000 - - 0 0 - 3.841 3.802 3.879 - - 0 - 0.00%
2022-07-26 0 3.960 3.960 4.010 3.950 4.040 46,000 182,420 3.9657 3.841 3.841 3.889 3.831 3.918 47,431 3.8460 -2.46%
2022-07-25 0 4.060 4.040 4.060 4.060 4.060 8,000 32,480 4.0600 3.938 3.918 3.938 3.938 3.938 8,249 3.9375 0.00%
2022-07-22 0 4.060 3.970 4.070 4.000 4.070 12,000 48,460 4.0383 3.938 3.850 3.947 3.879 3.947 12,373 3.9165 0.25%
2022-07-21 0 4.050 3.950 4.050 - - 0 0 - 3.928 3.831 3.928 - - 0 - -0.49%
2022-07-20 0 4.070 3.960 4.070 - - 0 0 - 3.947 3.841 3.947 - - 0 - -0.25%
2022-07-19 0 4.080 3.950 4.080 - - 0 0 - 3.957 3.831 3.957 - - 0 - 0.00%
2022-07-18 0 4.080 3.960 4.080 4.100 4.120 34,000 139,480 4.1024 3.957 3.841 3.957 3.976 3.996 35,057 3.9786 1.49%
2022-07-15 0 4.020 3.800 4.130 - - 0 0 - 3.899 3.685 4.005 - - 0 - 0.00%
2022-07-14 0 4.020 3.940 4.020 4.020 4.020 34,000 136,680 4.0200 3.899 3.821 3.899 3.899 3.899 35,057 3.8987 -1.47%
2022-07-13 0 4.080 3.930 4.100 - - 0 0 - 3.957 3.811 3.976 - - 0 - 0.00%
2022-07-12 0 4.080 4.000 4.100 - - 0 0 - 3.957 3.879 3.976 - - 0 - 0.00%
2022-07-11 0 4.080 3.990 4.100 - - 0 0 - 3.957 3.870 3.976 - - 0 - 0.00%
2022-07-08 0 4.080 3.980 4.130 - - 0 0 - 3.957 3.860 4.005 - - 0 - 0.00%
2022-07-07 0 4.080 4.000 4.080 4.080 4.080 22,000 89,760 4.0800 3.957 3.879 3.957 3.957 3.957 22,684 3.9569 0.00%
2022-07-06 0 4.080 4.000 4.130 - - 0 0 - 3.957 3.879 4.005 - - 0 - 0.00%
2022-07-05 0 4.080 4.010 4.150 4.030 4.170 46,000 185,660 4.0361 3.957 3.889 4.025 3.908 4.044 47,431 3.9143 -1.92%
2022-07-04 0 4.160 4.030 4.160 4.000 4.170 8,000 32,620 4.0775 4.035 3.908 4.035 3.879 4.044 8,249 3.9545 3.48%
2022-06-30 0 4.020 4.020 4.130 4.020 4.020 8,000 32,160 4.0200 3.899 3.899 4.005 3.899 3.899 8,249 3.8987 -2.66%
2022-06-29 0 4.130 4.040 4.130 4.120 4.130 14,000 57,720 4.1229 4.005 3.918 4.005 3.996 4.005 14,435 3.9985 0.24%
2022-06-28 0 4.120 4.020 4.120 4.010 4.140 12,000 48,380 4.0317 3.996 3.899 3.996 3.889 4.015 12,373 3.9101 -1.20%
2022-06-27 0 4.170 4.010 4.180 4.170 4.200 80,000 333,700 4.1713 4.044 3.889 4.054 4.044 4.073 82,488 4.0454 0.24%
2022-06-24 0 4.160 4.020 4.160 - - 0 0 - 4.035 3.899 4.035 - - 0 - 0.00%
2022-06-23 0 4.160 4.030 4.160 - - 0 0 - 4.035 3.908 4.035 - - 0 - 0.00%
2022-06-22 0 4.160 4.020 4.160 4.100 4.170 22,000 90,340 4.1064 4.035 3.899 4.035 3.976 4.044 22,684 3.9825 1.46%
2022-06-21 0 4.100 4.020 4.160 4.100 4.160 32,000 131,520 4.1100 3.976 3.899 4.035 3.976 4.035 32,995 3.9860 -1.44%
2022-06-20 0 4.160 4.100 4.160 4.100 4.170 26,000 107,840 4.1477 4.035 3.976 4.035 3.976 4.044 26,809 4.0226 1.46%
2022-06-17 0 4.100 3.870 4.170 - - 0 0 - 3.976 3.753 4.044 - - 0 - 0.00%
2022-06-16 0 4.100 4.010 4.120 4.100 4.100 2,000 8,200 4.1000 3.976 3.889 3.996 3.976 3.976 2,062 3.9763 0.99%
2022-06-15 0 4.060 4.060 4.100 4.000 4.060 24,000 97,140 4.0475 3.938 3.938 3.976 3.879 3.938 24,746 3.9254 -0.98%
2022-06-14 0 4.100 4.100 4.140 4.100 4.100 60,000 246,000 4.1000 3.976 3.976 4.015 3.976 3.976 61,866 3.9763 0.00%
2022-06-13 0 4.100 4.100 4.160 4.100 4.100 18,000 73,800 4.1000 3.976 3.976 4.035 3.976 3.976 18,560 3.9763 -1.20%
2022-06-10 0 4.150 4.100 4.170 4.150 4.150 74,000 307,100 4.1500 4.025 3.976 4.044 4.025 4.025 76,301 4.0248 1.22%
2022-06-09 0 4.100 4.100 4.150 4.100 4.100 50,000 205,000 4.1000 3.976 3.976 4.025 3.976 3.976 51,555 3.9763 -1.20%
2022-06-08 0 4.150 4.100 4.150 4.090 4.150 172,000 704,520 4.0960 4.025 3.976 4.025 3.967 4.025 177,349 3.9725 1.47%
2022-06-07 0 4.090 4.000 4.100 3.990 4.090 6,000 24,340 4.0567 3.967 3.879 3.976 3.870 3.967 6,187 3.9343 -0.24%
2022-06-06 0 4.100 3.990 4.100 - - 0 0 - 3.976 3.870 3.976 - - 0 - -0.24%
2022-06-02 0 4.110 4.000 4.110 4.000 4.110 108,000 434,100 4.0194 3.986 3.879 3.986 3.879 3.986 111,359 3.8982 0.00%
2022-06-01 0 4.110 4.000 4.140 4.010 4.140 80,000 321,300 4.0163 3.986 3.879 4.015 3.889 4.015 82,488 3.8951 -0.48%
2022-05-31 0 4.130 4.130 4.160 4.130 4.170 76,000 314,740 4.1413 4.005 4.005 4.035 4.005 4.044 78,364 4.0164 0.73%
2022-05-30 0 4.100 4.050 4.120 3.990 4.110 214,000 868,320 4.0576 3.976 3.928 3.996 3.870 3.986 220,656 3.9352 2.50%
2022-05-27 0 4.000 3.980 4.100 4.000 4.000 4,000 16,000 4.0000 3.879 3.860 3.976 3.879 3.879 4,124 3.8794 0.00%
2022-05-26 0 4.000 4.000 4.100 4.000 4.000 4,000 15,960 3.9900 3.879 3.879 3.976 3.879 3.879 4,124 3.8697 0.50%
2022-05-25 0 3.980 3.980 4.030 3.980 4.030 82,000 329,880 4.0229 3.860 3.860 3.908 3.860 3.908 84,550 3.9016 -0.75%
2022-05-24 0 4.010 4.010 4.100 4.010 4.010 2,000 8,020 4.0100 3.889 3.889 3.976 3.889 3.889 2,062 3.8890 -2.43%
2022-05-23 0 4.110 4.000 4.110 4.100 4.110 20,000 82,140 4.1070 3.986 3.879 3.986 3.976 3.986 20,622 3.9831 0.24%
2022-05-20 0 4.100 4.000 4.130 4.000 4.100 38,000 154,860 4.0753 3.976 3.879 4.005 3.879 3.976 39,182 3.9523 1.49%
2022-05-19 0 4.040 3.950 4.070 4.030 4.050 34,000 137,360 4.0400 3.918 3.831 3.947 3.908 3.928 35,057 3.9181 0.25%
2022-05-18 0 4.030 3.950 4.100 3.960 4.100 8,000 32,220 4.0275 3.908 3.831 3.976 3.841 3.976 8,249 3.9060 2.03%
2022-05-17 0 3.950 3.950 4.100 - - 0 0 - 3.831 3.831 3.976 - - 0 - 0.00%
2022-05-16 0 3.950 3.940 4.060 3.950 4.050 180,000 728,380 4.0466 3.831 3.821 3.938 3.831 3.928 185,598 3.9245 -2.47%
2022-05-13 0 4.050 3.940 4.060 - - 0 0 - 3.928 3.821 3.938 - - 0 - 0.00%
2022-05-12 0 4.050 3.950 4.050 3.920 4.060 7,387 29,489 3.9920 3.928 3.831 3.928 3.802 3.938 7,617 3.8716 0.50%
2022-05-11 0 4.030 3.970 4.070 3.960 4.080 30,000 120,400 4.0133 3.908 3.850 3.947 3.841 3.957 30,933 3.8923 -0.98%
2022-05-10 0 4.070 3.960 4.070 3.950 4.070 84,000 333,500 3.9702 3.947 3.841 3.947 3.831 3.947 86,612 3.8505 1.50%
2022-05-06 0 4.010 4.010 4.100 4.010 4.100 50,000 201,060 4.0212 3.889 3.889 3.976 3.889 3.976 51,555 3.8999 0.00%
2022-05-05 0 4.010 4.010 4.100 4.010 4.180 60,000 243,400 4.0567 3.889 3.889 3.976 3.889 4.054 61,866 3.9343 -1.72%
2022-05-04 0 4.080 4.050 4.120 4.030 4.100 156,000 638,710 4.0943 3.957 3.928 3.996 3.908 3.976 160,852 3.9708 -2.16%
2022-05-03 0 4.170 4.080 4.170 4.000 4.180 86,000 354,440 4.1214 4.044 3.957 4.044 3.879 4.054 88,675 3.9971 4.25%
2022-04-29 0 4.000 3.990 4.020 4.000 4.140 160,000 643,560 4.0223 3.879 3.870 3.899 3.879 4.015 164,976 3.9009 0.50%
2022-04-28 0 3.980 3.970 4.000 3.910 4.160 76,000 306,980 4.0392 3.860 3.850 3.879 3.792 4.035 78,364 3.9174 1.79%
2022-04-27 0 3.910 3.910 3.930 3.880 4.210 586,000 2,354,180 4.0174 3.792 3.792 3.811 3.763 4.083 604,225 3.8962 -10.53%
2022-04-26 0 4.370 4.270 4.370 4.280 4.390 8,164,000 35,583,680 4.3586 4.238 4.141 4.238 4.151 4.258 8,417,904 4.2271 0.23%
2022-04-25 0 4.360 4.320 4.360 4.260 4.360 3,352,000 14,471,580 4.3173 4.228 4.190 4.228 4.132 4.228 3,456,249 4.1871 0.93%
2022-04-22 0 4.320 4.320 4.330 4.270 4.340 1,660,000 7,146,140 4.3049 4.190 4.190 4.199 4.141 4.209 1,711,627 4.1751 1.17%
2022-04-21 0 4.270 4.270 4.280 4.260 4.280 1,968,000 8,403,320 4.2700 4.141 4.141 4.151 4.132 4.151 2,029,206 4.1412 0.23%
2022-04-20 0 4.260 4.250 4.260 4.250 4.280 1,572,000 6,701,460 4.2630 4.132 4.122 4.132 4.122 4.151 1,620,890 4.1344 0.00%
2022-04-19 0 4.260 4.240 4.270 3.980 4.280 1,154,298 4,842,474 4.1952 4.132 4.112 4.141 3.860 4.151 1,190,197 4.0686 1.91%
2022-04-14 0 4.180 4.140 4.180 4.150 4.190 136,000 567,460 4.1725 4.054 4.015 4.054 4.025 4.064 140,230 4.0466 0.97%
2022-04-13 0 4.140 4.130 4.150 4.040 4.180 376,559 1,543,738 4.0996 4.015 4.005 4.025 3.918 4.054 388,270 3.9759 2.48%
2022-04-12 0 4.040 4.040 4.050 4.000 4.070 382,000 1,543,220 4.0398 3.918 3.918 3.928 3.879 3.947 393,880 3.9180 0.75%
2022-04-11 0 4.010 4.010 4.030 3.990 4.090 584,000 2,339,500 4.0060 3.889 3.889 3.908 3.870 3.967 602,163 3.8852 0.25%
2022-04-08 0 4.000 4.000 4.020 3.950 4.010 906,203 3,609,585 3.9832 3.879 3.879 3.899 3.831 3.889 934,386 3.8631 2.83%
2022-04-07 0 3.890 3.890 3.910 3.700 3.920 802,000 3,098,040 3.8629 3.773 3.773 3.792 3.588 3.802 826,943 3.7464 5.14%
2022-04-06 0 3.700 3.630 3.720 3.620 3.710 72,000 262,380 3.6442 3.588 3.521 3.608 3.511 3.598 74,239 3.5342 1.09%
2022-04-04 0 3.660 3.660 3.720 3.650 3.720 80,000 295,380 3.6923 3.550 3.550 3.608 3.540 3.608 82,488 3.5809 -2.40%
2022-04-01 0 3.750 3.620 3.750 3.740 3.750 26,085 97,577 3.7407 3.637 3.511 3.637 3.627 3.637 26,896 3.6279 1.08%
2022-03-31 0 3.710 3.630 3.750 3.710 3.770 76,000 282,240 3.7137 3.598 3.521 3.637 3.598 3.656 78,364 3.6017 0.00%
2022-03-30 0 3.710 3.560 3.710 3.610 3.720 42,000 152,500 3.6310 3.598 3.453 3.598 3.501 3.608 43,306 3.5214 0.27%
2022-03-29 0 3.700 3.580 3.700 3.580 3.700 24,000 86,440 3.6017 3.588 3.472 3.588 3.472 3.588 24,746 3.4930 0.00%
2022-03-28 0 3.700 3.600 3.700 3.600 3.700 4,000 14,600 3.6500 3.588 3.491 3.588 3.491 3.588 4,124 3.5399 0.00%
2022-03-25 0 3.700 3.360 3.700 - - 0 0 - 3.588 3.259 3.588 - - 0 - 0.00%
2022-03-24 0 3.700 3.410 3.700 - - 0 0 - 3.588 3.307 3.588 - - 0 - -0.80%
2022-03-23 0 3.730 3.400 3.730 3.720 3.730 42,000 156,320 3.7219 3.617 3.297 3.617 3.608 3.617 43,306 3.6096 0.00%
2022-03-22 0 3.730 3.360 3.750 3.730 3.730 2,000 7,460 3.7300 3.617 3.259 3.637 3.617 3.617 2,062 3.6175 -0.53%
2022-03-21 0 3.750 3.370 3.750 3.750 3.780 34,000 128,300 3.7735 3.637 3.268 3.637 3.637 3.666 35,057 3.6597 2.74%
2022-03-18 0 3.650 3.350 3.650 3.580 3.650 30,000 109,360 3.6453 3.540 3.249 3.540 3.472 3.540 30,933 3.5354 7.99%
2022-03-17 0 3.380 3.290 3.700 3.280 3.380 306,000 1,006,460 3.2891 3.278 3.191 3.588 3.181 3.278 315,517 3.1899 3.68%
2022-03-16 0 3.260 3.210 3.350 3.180 3.380 168,000 545,060 3.2444 3.162 3.113 3.249 3.084 3.278 173,225 3.1465 1.24%
2022-03-15 0 3.220 3.220 3.300 3.200 3.900 179,900 602,038 3.3465 3.123 3.123 3.200 3.103 3.782 185,495 3.2456 -9.55%
2022-03-14 0 3.560 3.330 3.560 - - 0 0 - 3.453 3.230 3.453 - - 0 - -1.66%
2022-03-11 0 3.620 3.510 3.900 3.510 3.770 28,000 102,780 3.6707 3.511 3.404 3.782 3.404 3.656 28,871 3.5600 -2.43%
2022-03-10 0 3.710 3.690 3.800 - - 0 0 - 3.598 3.579 3.685 - - 0 - 0.00%
2022-03-09 0 3.710 3.600 3.820 3.560 3.920 6,000 22,580 3.7633 3.598 3.491 3.705 3.453 3.802 6,187 3.6498 4.21%
2022-03-08 0 3.560 3.480 3.660 3.420 3.790 110,000 393,320 3.5756 3.453 3.375 3.550 3.317 3.676 113,421 3.4678 -3.52%
2022-03-07 0 3.690 3.690 3.920 3.690 3.700 20,000 73,920 3.6960 3.579 3.579 3.802 3.579 3.588 20,622 3.5845 -1.34%
2022-03-04 0 3.740 3.740 3.930 3.710 3.800 88,000 332,360 3.7768 3.627 3.627 3.811 3.598 3.685 90,737 3.6629 -2.60%
2022-03-03 0 3.840 3.810 3.940 - - 0 0 - 3.724 3.695 3.821 - - 0 - 0.79%
2022-03-02 0 3.810 3.810 3.910 3.810 3.950 54,000 206,300 3.8204 3.695 3.695 3.792 3.695 3.831 55,679 3.7051 -1.04%
2022-03-01 0 3.850 3.850 3.940 3.850 3.900 50,000 193,740 3.8748 3.734 3.734 3.821 3.734 3.782 51,555 3.7579 1.05%
2022-02-28 0 3.810 3.810 3.930 3.810 3.940 72,000 282,700 3.9264 3.695 3.695 3.811 3.695 3.821 74,239 3.8080 -3.05%
2022-02-25 0 3.930 3.810 3.930 3.930 3.930 6,000 23,580 3.9300 3.811 3.695 3.811 3.811 3.811 6,187 3.8115 1.03%
2022-02-24 0 3.890 3.820 3.930 3.860 3.980 56,570 221,231 3.9107 3.773 3.705 3.811 3.744 3.860 58,329 3.7928 -2.99%
2022-02-23 0 4.010 4.010 4.110 4.010 4.140 60,000 246,660 4.1110 3.889 3.889 3.986 3.889 4.015 61,866 3.9870 0.25%
2022-02-22 0 4.000 3.980 4.190 3.960 4.100 64,000 255,820 3.9972 3.879 3.860 4.064 3.841 3.976 65,990 3.8766 -0.74%
2022-02-21 0 4.030 4.010 4.210 4.000 4.200 56,000 233,560 4.1707 3.908 3.889 4.083 3.879 4.073 57,742 4.0449 -4.95%
2022-02-18 0 4.240 3.970 4.240 - - 0 0 - 4.112 3.850 4.112 - - 0 - 0.00%
2022-02-17 0 4.240 4.000 4.110 - - 0 0 - 4.112 3.879 3.986 - - 0 - 0.00%
2022-02-16 0 4.240 3.950 4.240 4.170 4.240 14,000 58,660 4.1900 4.112 3.831 4.112 4.044 4.112 14,435 4.0636 2.66%
2022-02-15 0 4.130 3.970 4.130 - - 0 0 - 4.005 3.850 4.005 - - 0 - 0.00%
2022-02-14 0 4.130 3.980 4.130 3.980 4.130 28,000 114,720 4.0971 4.005 3.860 4.005 3.860 4.005 28,871 3.9736 -0.48%
2022-02-11 0 4.150 4.000 4.250 4.150 4.260 228,000 946,960 4.1533 4.025 3.879 4.122 4.025 4.132 235,091 4.0281 1.72%
2022-02-10 0 4.080 4.060 4.190 3.880 4.200 80,000 322,000 4.0250 3.957 3.938 4.064 3.763 4.073 82,488 3.9036 -3.77%
2022-02-09 0 4.240 4.010 4.290 - - 0 0 - 4.112 3.889 4.161 - - 0 - 0.00%
2022-02-08 0 4.240 4.200 4.340 4.240 4.350 60,000 259,540 4.3257 4.112 4.073 4.209 4.112 4.219 61,866 4.1952 -1.40%
2022-02-07 0 4.300 3.820 4.300 4.300 4.300 12,000 51,600 4.3000 4.170 3.705 4.170 4.170 4.170 12,373 4.1703 -1.83%
2022-02-04 0 4.380 4.200 4.380 4.200 4.400 26,000 109,600 4.2154 4.248 4.073 4.248 4.073 4.267 26,809 4.0882 -0.23%
2022-01-31 0 4.390 3.980 4.390 4.360 4.390 46,000 201,280 4.3757 4.258 3.860 4.258 4.228 4.258 47,431 4.2437 0.69%
2022-01-28 0 4.360 4.000 4.380 - - 0 0 - 4.228 3.879 4.248 - - 0 - 0.00%
2022-01-27 0 4.360 4.190 4.360 4.190 4.360 16,000 67,380 4.2113 4.228 4.064 4.228 4.064 4.228 16,498 4.0842 -0.23%
2022-01-26 0 4.370 4.190 4.370 - - 0 0 - 4.238 4.064 4.238 - - 0 - 0.00%
2022-01-25 0 4.370 4.060 4.370 4.370 4.370 2,000 8,740 4.3700 4.238 3.938 4.238 4.238 4.238 2,062 4.2382 -0.91%
2022-01-24 0 4.410 4.220 4.410 - - 0 0 - 4.277 4.093 4.277 - - 0 - -1.12%
2022-01-21 0 4.460 4.450 4.460 4.390 4.460 570,000 2,529,540 4.4378 4.325 4.316 4.325 4.258 4.325 587,727 4.3039 0.68%
2022-01-20 0 4.430 4.390 4.440 4.410 4.450 42,000 185,960 4.4276 4.296 4.258 4.306 4.277 4.316 43,306 4.2941 0.23%
2022-01-19 0 4.420 4.360 4.420 4.340 4.420 294,000 1,285,460 4.3723 4.287 4.228 4.287 4.209 4.287 303,144 4.2404 1.61%
2022-01-18 0 4.350 4.300 4.350 4.200 4.350 230,000 985,680 4.2856 4.219 4.170 4.219 4.073 4.219 237,153 4.1563 3.57%
2022-01-17 0 4.200 4.200 4.220 4.190 4.200 246,000 1,031,840 4.1945 4.073 4.073 4.093 4.064 4.073 253,651 4.0680 0.24%
2022-01-14 0 4.190 4.190 4.200 4.140 4.190 410,000 1,713,380 4.1790 4.064 4.064 4.073 4.015 4.064 422,751 4.0529 0.24%
2022-01-13 0 4.180 4.150 4.180 4.140 4.180 72,000 299,860 4.1647 4.054 4.025 4.054 4.015 4.054 74,239 4.0391 0.48%
2022-01-12 0 4.160 4.150 4.170 4.100 4.170 186,000 769,780 4.1386 4.035 4.025 4.044 3.976 4.044 191,785 4.0138 0.48%
2022-01-11 0 4.140 4.110 4.150 4.100 4.140 62,000 255,520 4.1213 4.015 3.986 4.025 3.976 4.015 63,928 3.9970 0.98%
2022-01-10 0 4.100 4.100 4.140 4.090 4.150 124,000 509,480 4.1087 3.976 3.976 4.015 3.967 4.025 127,856 3.9848 0.24%
2022-01-07 0 4.090 4.080 4.090 3.950 4.100 636,000 2,592,140 4.0757 3.967 3.957 3.967 3.831 3.976 655,780 3.9528 3.54%
2022-01-06 0 3.950 3.950 3.970 3.900 3.960 294,000 1,159,340 3.9433 3.831 3.831 3.850 3.782 3.841 303,144 3.8244 0.77%
2022-01-05 0 3.920 3.920 3.930 3.910 3.930 203,741 798,517 3.9193 3.802 3.802 3.811 3.792 3.811 210,077 3.8011 0.51%
2022-01-04 0 3.900 3.920 3.930 3.820 3.920 92,000 356,560 3.8757 3.782 3.802 3.811 3.705 3.802 94,861 3.7588 -0.51%
2022-01-03 0 3.920 3.820 3.920 - - 0 0 - 3.802 3.705 3.802 - - 0 - 0.00%
2021-12-31 0 3.920 3.850 3.920 3.920 3.990 18,000 70,700 3.9278 3.802 3.734 3.802 3.802 3.870 18,560 3.8093 2.62%
2021-12-30 0 3.820 3.820 3.900 3.800 3.900 136,000 521,620 3.8354 3.705 3.705 3.782 3.685 3.782 140,230 3.7198 0.53%
2021-12-29 0 3.800 3.800 3.870 3.660 3.880 242,000 918,920 3.7972 3.685 3.685 3.753 3.550 3.763 249,526 3.6827 0.53%
2021-12-28 0 3.780 3.670 3.800 3.760 3.890 46,000 175,840 3.8226 3.666 3.559 3.685 3.647 3.773 47,431 3.7073 0.80%
2021-12-24 0 3.750 3.700 3.750 3.680 3.750 152,000 568,360 3.7392 3.637 3.588 3.637 3.569 3.637 156,727 3.6264 3.59%
2021-12-23 0 3.620 3.550 3.680 3.550 3.700 106,000 388,780 3.6677 3.511 3.443 3.569 3.443 3.588 109,297 3.5571 0.00%
2021-12-22 0 3.620 3.600 3.760 3.610 3.770 78,000 288,200 3.6949 3.511 3.491 3.647 3.501 3.656 80,426 3.5834 -1.09%
2021-12-21 0 3.660 3.550 3.650 3.580 3.660 72,000 263,220 3.6558 3.550 3.443 3.540 3.472 3.550 74,239 3.5456 2.23%
2021-12-20 0 3.580 3.530 3.670 3.580 3.580 10,000 35,800 3.5800 3.472 3.424 3.559 3.472 3.472 10,311 3.4720 -3.24%
2021-12-17 0 3.700 3.580 3.700 - - 0 0 - 3.588 3.472 3.588 - - 0 - -1.33%
2021-12-16 0 3.750 3.630 3.750 3.690 3.750 12,000 44,520 3.7100 3.637 3.521 3.637 3.579 3.637 12,373 3.5981 4.46%
2021-12-15 0 3.590 3.580 3.700 3.560 3.670 42,000 153,760 3.6610 3.482 3.472 3.588 3.453 3.559 43,306 3.5505 -1.10%
2021-12-14 0 3.630 3.530 3.690 3.620 3.700 132,000 485,980 3.6817 3.521 3.424 3.579 3.511 3.588 136,105 3.5706 -2.68%
2021-12-13 0 3.730 3.620 3.740 3.620 3.750 24,000 88,600 3.6917 3.617 3.511 3.627 3.511 3.637 24,746 3.5803 0.81%
2021-12-10 0 3.700 3.670 3.760 - - 0 0 - 3.588 3.559 3.647 - - 0 - 0.00%
2021-12-09 0 3.700 3.670 3.760 3.700 3.700 10,000 37,000 3.7000 3.588 3.559 3.647 3.588 3.588 10,311 3.5884 1.37%
2021-12-08 0 3.650 3.650 3.780 3.650 3.790 70,000 261,440 3.7349 3.540 3.540 3.666 3.540 3.676 72,177 3.6222 -1.88%
2021-12-07 0 3.720 3.650 3.800 - - 0 0 - 3.608 3.540 3.685 - - 0 - 0.00%
2021-12-06 0 3.720 3.620 3.800 3.720 3.770 10,000 37,300 3.7300 3.608 3.511 3.685 3.608 3.656 10,311 3.6175 -1.33%
2021-12-03 0 3.770 3.730 3.770 3.770 3.770 132,000 497,640 3.7700 3.656 3.617 3.656 3.656 3.656 136,105 3.6563 0.00%
2021-12-02 0 3.770 3.710 3.800 3.700 3.820 152,000 567,960 3.7366 3.656 3.598 3.685 3.588 3.705 156,727 3.6239 -1.57%
2021-12-01 0 3.830 3.730 3.840 3.760 3.850 16,000 61,280 3.8300 3.714 3.617 3.724 3.647 3.734 16,498 3.7145 -0.78%
2021-11-30 0 3.860 3.770 3.870 3.760 3.890 44,000 167,920 3.8164 3.744 3.656 3.753 3.647 3.773 45,368 3.7013 0.78%
2021-11-29 0 3.830 3.750 3.910 3.740 3.830 18,000 68,220 3.7900 3.714 3.637 3.792 3.627 3.714 18,560 3.6757 -2.54%
2021-11-26 0 3.930 3.800 3.960 3.820 3.930 111,137 434,197 3.9069 3.811 3.685 3.841 3.705 3.811 114,593 3.7890 0.77%
2021-11-25 0 3.900 3.800 3.890 3.770 3.900 70,000 268,000 3.8286 3.782 3.685 3.773 3.656 3.782 72,177 3.7131 3.45%
2021-11-24 0 3.770 3.710 3.790 3.660 3.770 84,000 316,360 3.7662 3.656 3.598 3.676 3.550 3.656 86,612 3.6526 0.00%
2021-11-23 0 3.770 3.650 3.770 3.750 3.770 40,000 150,400 3.7600 3.656 3.540 3.656 3.637 3.656 41,244 3.6466 0.53%
2021-11-22 0 3.750 3.710 3.750 - - 4,000 15,000 3.7500 3.637 3.598 3.637 - - 4,124 3.6369 0.00%
2021-11-19 0 3.750 3.740 3.750 3.750 3.750 10,000 37,500 3.7500 3.637 3.627 3.637 3.637 3.637 10,311 3.6369 0.27%
2021-11-18 0 3.740 3.720 3.740 3.730 3.750 28,000 104,740 3.7407 3.627 3.608 3.627 3.617 3.637 28,871 3.6279 0.27%
2021-11-17 0 3.730 3.730 3.780 3.730 3.780 62,000 233,480 3.7658 3.617 3.617 3.666 3.617 3.666 63,928 3.6522 -1.32%
2021-11-16 0 3.780 3.770 3.840 3.670 3.980 288,000 1,093,060 3.7953 3.666 3.656 3.724 3.559 3.860 296,957 3.6809 3.00%
2021-11-15 0 3.670 3.610 3.770 3.640 3.670 328,000 1,201,720 3.6638 3.559 3.501 3.656 3.530 3.559 338,201 3.5533 0.00%
2021-11-12 0 3.670 3.670 3.730 3.620 3.750 76,000 280,520 3.6911 3.559 3.559 3.617 3.511 3.637 78,364 3.5797 -1.61%
2021-11-11 0 3.730 3.730 3.820 3.710 3.770 100,000 374,020 3.7402 3.617 3.617 3.705 3.598 3.656 103,110 3.6274 -0.80%
2021-11-10 0 3.760 3.760 3.820 3.700 3.760 18,000 66,720 3.7067 3.647 3.647 3.705 3.588 3.647 18,560 3.5949 0.00%
2021-11-09 0 3.760 3.610 3.800 3.610 3.800 4,000 14,820 3.7050 3.647 3.501 3.685 3.501 3.685 4,124 3.5932 4.44%
2021-11-08 0 3.600 3.600 3.700 3.600 3.690 10,000 36,240 3.6240 3.491 3.491 3.588 3.491 3.579 10,311 3.5147 0.00%
2021-11-05 0 3.600 3.590 3.600 3.550 3.700 504,000 1,816,880 3.6049 3.491 3.482 3.491 3.443 3.588 519,675 3.4962 -2.70%
2021-11-04 0 3.700 3.650 3.770 - - 0 0 - 3.588 3.540 3.656 - - 0 - 0.00%
2021-11-03 0 3.700 3.700 3.790 3.700 3.770 4,000 14,940 3.7350 3.588 3.588 3.676 3.588 3.656 4,124 3.6223 0.82%
2021-11-02 0 3.670 3.670 3.760 3.670 3.800 60,000 223,280 3.7213 3.559 3.559 3.647 3.559 3.685 61,866 3.6091 -3.42%
2021-11-01 0 3.800 3.750 3.810 3.800 3.800 24,000 91,040 3.7933 3.685 3.637 3.695 3.685 3.685 24,746 3.6789 -0.26%
2021-10-29 0 3.810 3.770 3.860 3.750 3.830 60,000 227,780 3.7963 3.695 3.656 3.744 3.637 3.714 61,866 3.6818 0.00%
2021-10-28 0 3.810 3.730 3.820 3.800 3.810 12,000 45,680 3.8067 3.695 3.617 3.705 3.685 3.695 12,373 3.6918 2.70%
2021-10-27 0 3.710 3.650 3.820 3.710 3.830 22,000 83,500 3.7955 3.598 3.540 3.705 3.598 3.714 22,684 3.6810 -3.13%
2021-10-26 0 3.830 3.770 3.870 3.760 3.830 62,000 236,480 3.8142 3.714 3.656 3.753 3.647 3.714 63,928 3.6991 0.52%
2021-10-25 0 3.810 3.760 3.870 3.760 3.900 24,000 91,500 3.8125 3.695 3.647 3.753 3.647 3.782 24,746 3.6975 0.79%
2021-10-22 0 3.780 3.780 3.840 3.780 3.790 10,000 37,860 3.7860 3.666 3.666 3.724 3.666 3.676 10,311 3.6718 -0.26%
2021-10-21 0 3.790 3.750 3.790 3.730 3.790 20,000 75,200 3.7600 3.676 3.637 3.676 3.617 3.676 20,622 3.6466 0.00%
2021-10-20 0 3.790 3.750 3.810 3.780 3.800 56,000 212,440 3.7936 3.676 3.637 3.695 3.666 3.685 57,742 3.6791 -0.26%
2021-10-19 0 3.800 3.790 3.940 3.800 3.970 88,000 335,980 3.8180 3.685 3.676 3.821 3.685 3.850 90,737 3.7028 0.26%
2021-10-18 0 3.790 3.760 3.810 3.760 3.840 20,000 75,440 3.7720 3.676 3.647 3.695 3.647 3.724 20,622 3.6582 -1.30%
2021-10-15 0 3.840 3.770 3.960 3.840 3.840 4,000 15,580 3.8950 3.724 3.656 3.841 3.724 3.724 4,124 3.7775 0.00%
2021-10-12 0 3.840 3.780 3.980 - - 0 0 - 3.724 3.666 3.860 - - 0 - 0.00%
2021-10-11 0 3.840 3.770 3.880 3.760 3.840 66,000 250,180 3.7906 3.724 3.656 3.763 3.647 3.724 68,053 3.6763 1.32%
2021-10-08 0 3.790 3.780 3.990 3.790 3.790 202,000 765,580 3.7900 3.676 3.666 3.870 3.676 3.676 208,282 3.6757 0.00%
2021-10-07 0 3.790 3.790 3.940 3.780 3.820 48,000 181,860 3.7888 3.676 3.676 3.821 3.666 3.705 49,493 3.6745 -0.79%
2021-10-06 0 3.820 3.780 3.850 - - 0 0 - 3.705 3.666 3.734 - - 0 - 0.00%
2021-10-05 0 3.820 3.760 4.080 - - 0 0 - 3.705 3.647 3.957 - - 0 - 0.00%
2021-10-04 0 3.820 3.820 4.080 3.760 3.830 44,000 167,820 3.8141 3.705 3.705 3.957 3.647 3.714 45,368 3.6990 -1.04%
2021-09-30 0 3.860 3.760 3.860 3.730 3.880 52,000 199,540 3.8373 3.744 3.647 3.744 3.617 3.763 53,617 3.7216 1.58%
2021-09-29 0 3.800 3.800 3.890 3.740 3.800 30,000 113,260 3.7753 3.685 3.685 3.773 3.627 3.685 30,933 3.6615 -0.52%
2021-09-28 0 3.820 3.820 4.000 - - 0 0 - 3.705 3.705 3.879 - - 0 - 0.79%
2021-09-27 0 3.790 3.780 3.910 3.770 3.790 268,000 1,015,580 3.7895 3.676 3.666 3.792 3.656 3.676 276,335 3.6752 -1.04%
2021-09-24 0 3.830 3.770 4.000 - - 0 0 - 3.714 3.656 3.879 - - 0 - 0.00%
2021-09-23 0 3.830 3.760 3.850 3.820 3.860 48,000 184,740 3.8488 3.714 3.647 3.734 3.705 3.744 49,493 3.7327 2.68%
2021-09-21 0 3.730 3.730 3.790 - - 0 0 - 3.617 3.617 3.676 - - 0 - 0.00%
2021-09-20 0 3.730 3.720 3.740 3.730 3.880 244,000 933,600 3.8262 3.617 3.608 3.627 3.617 3.763 251,589 3.7108 0.00%
2021-09-17 0 3.730 3.730 3.990 3.730 4.000 160,000 613,020 3.8314 3.617 3.617 3.870 3.617 3.879 164,976 3.7158 -6.28%
2021-09-16 0 3.980 3.900 4.000 3.900 4.000 42,000 165,280 3.9352 3.860 3.782 3.879 3.782 3.879 43,306 3.8165 0.76%
2021-09-15 0 3.950 3.900 4.040 3.950 3.980 36,000 142,520 3.9589 3.831 3.782 3.918 3.831 3.860 37,120 3.8395 -2.95%
2021-09-14 0 4.070 3.980 4.070 4.070 4.070 2,000 8,140 4.0700 3.947 3.860 3.947 3.947 3.947 2,062 3.9472 -0.25%
2021-09-13 0 4.080 3.980 4.080 4.080 4.090 20,000 81,720 4.0860 3.957 3.860 3.957 3.957 3.967 20,622 3.9628 0.74%
2021-09-10 0 4.050 3.960 4.070 4.040 4.060 40,000 162,020 4.0505 3.928 3.841 3.947 3.918 3.938 41,244 3.9283 0.75%
2021-09-09 0 4.020 3.970 4.020 3.960 4.020 68,000 272,280 4.0041 3.899 3.850 3.899 3.841 3.899 70,115 3.8833 1.52%
2021-09-08 0 3.960 3.960 4.040 3.940 4.060 278,000 1,114,540 4.0091 3.841 3.841 3.918 3.821 3.938 286,646 3.8882 -0.50%
2021-09-07 0 3.980 3.980 4.080 3.980 4.040 72,000 290,240 4.0311 3.860 3.860 3.957 3.860 3.918 74,239 3.9095 -0.50%
2021-09-06 0 4.000 3.960 4.040 4.000 4.000 606,000 2,424,000 4.0000 3.879 3.841 3.918 3.879 3.879 624,847 3.8794 -0.99%
2021-09-03 0 4.040 3.960 4.060 3.960 4.040 22,000 88,720 4.0327 3.918 3.841 3.938 3.841 3.918 22,684 3.9111 -0.49%
2021-09-02 0 4.060 3.950 4.060 3.910 4.060 272,000 1,086,400 3.9941 3.938 3.831 3.938 3.792 3.938 280,459 3.8736 1.50%
2021-09-01 0 4.000 4.000 4.020 3.900 4.050 180,000 720,400 4.0022 3.879 3.879 3.899 3.782 3.928 185,598 3.8815 2.83%
2021-08-31 0 3.890 3.890 4.020 3.890 3.980 14,000 55,020 3.9300 3.773 3.773 3.899 3.773 3.860 14,435 3.8115 -2.26%
2021-08-30 0 3.980 3.930 4.040 3.930 4.080 94,000 372,600 3.9638 3.860 3.811 3.918 3.811 3.957 96,923 3.8443 -1.00%
2021-08-27 0 4.020 3.920 4.060 4.020 4.020 10,000 40,200 4.0200 3.899 3.802 3.938 3.899 3.899 10,311 3.8987 0.00%
2021-08-26 0 4.020 3.830 4.140 - - 0 0 - 3.899 3.714 4.015 - - 0 - 0.00%
2021-08-25 0 4.020 3.810 4.030 4.020 4.040 12,000 48,380 4.0317 3.899 3.695 3.908 3.899 3.918 12,373 3.9101 0.00%
2021-08-24 0 4.020 3.920 4.020 3.940 4.020 28,000 110,800 3.9571 3.899 3.802 3.899 3.821 3.899 28,871 3.8378 0.25%
2021-08-23 0 4.010 4.000 4.040 3.890 4.040 750,000 2,995,380 3.9938 3.889 3.879 3.918 3.773 3.918 773,325 3.8734 4.97%
2021-08-20 0 3.820 3.810 3.840 3.820 3.990 108,000 419,160 3.8811 3.705 3.695 3.724 3.705 3.870 111,359 3.7640 -1.55%
2021-08-19 0 3.880 3.870 3.970 3.880 3.990 184,000 714,460 3.8829 3.763 3.753 3.850 3.763 3.870 189,722 3.7658 -1.02%
2021-08-18 0 3.920 3.880 3.950 3.920 3.970 90,000 353,620 3.9291 3.802 3.763 3.831 3.802 3.850 92,799 3.8106 1.03%
2021-08-17 0 3.880 3.870 4.070 3.880 4.000 190,000 741,520 3.9027 3.763 3.753 3.947 3.763 3.879 195,909 3.7850 -1.02%
2021-08-16 0 3.920 3.870 3.980 3.870 3.920 74,000 287,680 3.8876 3.802 3.753 3.860 3.753 3.802 76,301 3.7703 0.00%
2021-08-13 0 3.920 3.880 3.930 3.880 3.960 146,000 570,840 3.9099 3.802 3.763 3.811 3.763 3.841 150,541 3.7919 -0.25%
2021-08-12 0 3.930 3.900 3.950 3.930 3.950 256,000 1,006,740 3.9326 3.811 3.782 3.831 3.811 3.831 263,962 3.8140 -0.76%
2021-08-11 0 3.960 3.910 3.970 3.930 4.050 128,000 507,920 3.9681 3.841 3.792 3.850 3.811 3.928 131,981 3.8484 0.76%
2021-08-10 0 3.930 3.890 3.940 3.880 3.930 96,000 374,100 3.8969 3.811 3.773 3.821 3.763 3.811 98,986 3.7793 0.00%
2021-08-09 0 3.930 3.880 3.940 3.910 3.940 20,000 78,420 3.9210 3.811 3.763 3.821 3.792 3.821 20,622 3.8027 0.51%
2021-08-06 0 3.910 3.910 3.990 3.910 3.910 10,000 39,100 3.9100 3.792 3.792 3.870 3.792 3.792 10,311 3.7921 0.00%
2021-08-05 0 3.910 3.890 3.950 3.880 3.930 106,000 414,420 3.9096 3.792 3.773 3.831 3.763 3.811 109,297 3.7917 -4.17%
2021-08-04 0 4.080 3.880 4.090 3.860 4.100 136,000 530,540 3.9010 3.957 3.763 3.967 3.744 3.976 140,230 3.7834 3.29%
2021-08-03 0 3.950 3.860 3.980 - - 0 0 - 3.831 3.744 3.860 - - 0 - -1.00%
2021-08-02 0 3.990 3.880 4.050 3.850 3.990 164,000 640,200 3.9037 3.870 3.763 3.928 3.734 3.870 169,100 3.7859 2.05%
2021-07-30 0 3.910 3.850 3.920 3.910 3.920 82,000 320,960 3.9141 3.792 3.734 3.802 3.792 3.802 84,550 3.7961 0.00%
2021-07-29 0 3.910 3.860 4.010 3.820 4.090 594,000 2,321,560 3.9084 3.792 3.744 3.889 3.705 3.967 612,474 3.7905 -3.93%
2021-07-28 0 4.070 3.920 4.120 3.860 4.140 72,000 288,440 4.0061 3.947 3.802 3.996 3.744 4.015 74,239 3.8853 1.24%
2021-07-27 0 4.020 - 4.150 4.000 4.220 104,000 424,080 4.0777 3.899 - 4.025 3.879 4.093 107,234 3.9547 -3.37%
2021-07-26 0 4.160 4.160 4.240 4.150 4.270 172,000 731,940 4.2555 4.035 4.035 4.112 4.025 4.141 177,349 4.1271 -1.89%
2021-07-23 0 4.240 4.150 4.260 4.160 4.240 74,000 310,860 4.2008 4.112 4.025 4.132 4.035 4.112 76,301 4.0741 -0.24%
2021-07-22 0 4.250 4.200 4.260 4.260 4.260 4,000 17,040 4.2600 4.122 4.073 4.132 4.132 4.132 4,124 4.1315 1.19%
2021-07-21 0 4.200 4.200 4.300 4.200 4.200 10,000 42,000 4.2000 4.073 4.073 4.170 4.073 4.073 10,311 4.0733 0.00%
2021-07-20 0 4.200 4.150 4.200 4.170 4.200 28,000 117,080 4.1814 4.073 4.025 4.073 4.044 4.073 28,871 4.0553 -4.11%
2021-07-19 0 4.380 4.150 4.380 - - 0 0 - 4.248 4.025 4.248 - - 0 - 0.00%
2021-07-16 0 4.380 4.300 4.500 4.250 4.380 6,000 26,020 4.3367 4.248 4.170 4.364 4.122 4.248 6,187 4.2059 0.69%
2021-07-15 0 4.350 4.300 4.350 4.300 4.350 26,000 112,600 4.3308 4.219 4.170 4.219 4.170 4.219 26,809 4.2001 2.59%
2021-07-14 0 4.240 4.240 4.300 4.200 4.240 12,000 50,480 4.2067 4.112 4.112 4.170 4.073 4.112 12,373 4.0798 -0.24%
2021-07-13 0 4.250 4.200 4.250 4.100 4.300 72,000 304,020 4.2225 4.122 4.073 4.122 3.976 4.170 74,239 4.0951 -1.16%
2021-07-12 0 4.300 4.260 4.340 4.210 4.300 48,000 204,740 4.2654 4.170 4.132 4.209 4.083 4.170 49,493 4.1368 2.14%
2021-07-09 0 4.210 4.160 4.300 - - 0 0 - 4.083 4.035 4.170 - - 0 - 0.00%
2021-07-08 0 4.210 4.210 4.350 4.200 4.380 158,000 674,920 4.2716 4.083 4.083 4.219 4.073 4.248 162,914 4.1428 -3.00%
2021-07-07 0 4.340 4.320 4.350 4.300 4.340 38,000 164,160 4.3200 4.209 4.190 4.219 4.170 4.209 39,182 4.1897 0.93%
2021-07-06 0 4.300 4.300 4.350 4.300 4.390 52,000 224,660 4.3204 4.170 4.170 4.219 4.170 4.258 53,617 4.1901 -0.69%
2021-07-05 0 4.330 4.330 4.370 4.290 4.370 120,000 521,340 4.3445 4.199 4.199 4.238 4.161 4.238 123,732 4.2135 -0.69%
2021-07-02 0 4.360 4.310 4.380 4.260 4.400 98,000 427,080 4.3580 4.228 4.180 4.248 4.132 4.267 101,048 4.2265 -0.46%
2021-06-30 0 4.380 4.380 4.500 4.260 4.540 284,000 1,262,520 4.4455 4.248 4.248 4.364 4.132 4.403 292,833 4.3114 3.06%
2021-06-29 0 4.250 4.250 4.330 4.250 4.290 28,000 119,300 4.2607 4.122 4.122 4.199 4.122 4.161 28,871 4.1322 -0.47%
2021-06-28 0 4.270 4.270 4.310 4.230 4.360 58,000 248,620 4.2866 4.141 4.141 4.180 4.102 4.228 59,804 4.1573 -2.06%
2021-06-25 0 4.360 4.150 4.390 - - 0 0 - 4.228 4.025 4.258 - - 0 - 0.00%
2021-06-24 0 4.360 4.220 4.360 4.310 4.370 40,000 173,900 4.3475 4.228 4.093 4.228 4.180 4.238 41,244 4.2164 0.69%
2021-06-23 0 4.330 4.260 4.330 4.240 4.330 84,000 359,700 4.2821 4.199 4.132 4.199 4.112 4.199 86,612 4.1530 2.12%
2021-06-22 0 4.240 4.210 4.240 4.210 4.340 122,000 521,600 4.2754 4.112 4.083 4.112 4.083 4.209 125,794 4.1465 -0.24%
2021-06-21 0 4.250 4.250 4.260 4.250 4.310 56,000 238,860 4.2654 4.122 4.122 4.132 4.122 4.180 57,742 4.1367 -2.52%
2021-06-18 0 4.360 4.300 4.390 4.290 4.380 80,000 346,500 4.3313 4.228 4.170 4.258 4.161 4.248 82,488 4.2006 -0.23%
2021-06-17 0 4.370 4.370 4.420 4.300 4.380 120,000 522,300 4.3525 4.238 4.238 4.287 4.170 4.248 123,732 4.2212 0.69%
2021-06-16 0 4.340 4.340 4.450 4.340 4.550 88,000 393,340 4.4698 4.209 4.209 4.316 4.209 4.413 90,737 4.3350 -5.86%
2021-06-15 0 4.610 4.540 4.610 4.530 4.610 176,000 809,820 4.6013 4.471 4.403 4.471 4.393 4.471 181,474 4.4625 0.22%
2021-06-11 0 4.600 4.560 4.600 4.560 4.640 164,000 755,180 4.6048 4.461 4.422 4.461 4.422 4.500 169,100 4.4659 -1.08%
2021-06-10 0 4.650 4.640 4.650 4.550 4.650 776,000 3,593,720 4.6311 4.510 4.500 4.510 4.413 4.510 800,134 4.4914 1.09%
2021-06-09 0 4.600 4.600 4.610 4.560 4.600 352,000 1,611,500 4.5781 4.461 4.461 4.471 4.422 4.461 362,947 4.4400 0.88%
2021-06-08 0 4.560 4.560 4.590 4.520 4.640 274,000 1,249,840 4.5615 4.422 4.422 4.452 4.384 4.500 282,522 4.4239 -0.44%
2021-06-07 0 4.580 4.580 4.610 4.580 4.700 394,000 1,834,460 4.6560 4.442 4.442 4.471 4.442 4.558 406,254 4.5156 -1.08%
2021-06-04 0 4.630 4.600 4.650 4.600 4.680 366,000 1,699,420 4.6432 4.490 4.461 4.510 4.461 4.539 377,383 4.5032 0.65%
2021-06-03 0 4.600 4.600 4.630 4.580 4.600 220,000 1,010,400 4.5927 4.461 4.461 4.490 4.442 4.461 226,842 4.4542 -0.43%
2021-06-02 0 4.620 4.600 4.620 4.480 4.650 398,000 1,823,360 4.5813 4.481 4.461 4.481 4.345 4.510 410,378 4.4431 0.87%
2021-06-01 0 4.580 4.550 4.580 4.520 4.610 532,000 2,435,300 4.5776 4.442 4.413 4.442 4.384 4.471 548,545 4.4396 1.33%
2021-05-31 0 4.520 4.520 4.530 4.300 4.530 632,000 2,811,560 4.4487 4.384 4.384 4.393 4.170 4.393 651,656 4.3145 2.73%
2021-05-28 0 4.400 4.350 4.400 4.300 4.460 658,000 2,896,780 4.4024 4.267 4.219 4.267 4.170 4.325 678,464 4.2696 -0.23%
2021-05-27 0 4.410 4.400 4.410 4.320 4.580 728,000 3,220,720 4.4241 4.277 4.267 4.277 4.190 4.442 750,641 4.2906 -3.29%
2021-05-26 0 4.560 4.540 4.560 4.130 4.570 1,996,000 8,706,320 4.3619 4.422 4.403 4.422 4.005 4.432 2,058,077 4.2303 12.87%
2021-05-25 0 4.040 3.920 4.080 3.920 4.050 546,000 2,174,900 3.9833 3.918 3.802 3.957 3.802 3.928 562,981 3.8632 3.59%
2021-05-24 0 3.900 3.860 3.940 3.860 4.000 140,000 550,900 3.9350 3.782 3.744 3.821 3.744 3.879 144,354 3.8163 1.56%
2021-05-21 0 3.840 3.820 3.880 - - 0 0 - 3.724 3.705 3.763 - - 0 - 0.00%
2021-05-20 0 3.840 3.840 3.860 3.800 3.850 74,000 283,160 3.8265 3.724 3.724 3.744 3.685 3.734 76,301 3.7111 -0.52%
2021-05-18 0 3.860 3.820 3.870 3.800 3.890 58,000 224,660 3.8734 3.744 3.705 3.753 3.685 3.773 59,804 3.7566 -0.26%
2021-05-17 0 3.870 3.830 3.870 3.830 3.870 20,000 77,000 3.8500 3.753 3.714 3.753 3.714 3.753 20,622 3.7339 0.52%
2021-05-14 0 3.850 3.840 3.930 3.780 3.930 150,000 574,860 3.8324 3.734 3.724 3.811 3.666 3.811 154,665 3.7168 0.00%
2021-05-13 0 3.850 3.840 3.850 3.830 3.900 138,000 534,560 3.8736 3.734 3.724 3.734 3.714 3.782 142,292 3.7568 -2.04%
2021-05-12 0 3.930 3.850 3.990 3.790 3.950 230,000 892,600 3.8809 3.811 3.734 3.870 3.676 3.831 237,153 3.7638 -1.01%
2021-05-11 0 3.970 3.950 3.960 3.950 3.970 46,000 181,980 3.9561 3.850 3.831 3.841 3.831 3.850 47,431 3.8368 -1.24%
2021-05-10 0 4.020 3.950 4.020 3.940 4.020 16,000 63,880 3.9925 3.899 3.831 3.899 3.821 3.899 16,498 3.8721 0.75%
2021-05-07 0 3.990 3.980 4.050 3.990 4.050 66,000 265,140 4.0173 3.870 3.860 3.928 3.870 3.928 68,053 3.8961 -0.50%
2021-05-06 0 4.010 4.010 4.050 4.000 4.050 24,000 96,740 4.0308 3.889 3.889 3.928 3.879 3.928 24,746 3.9093 -0.99%
2021-05-05 0 4.050 3.990 4.050 3.990 4.050 38,000 152,140 4.0037 3.928 3.870 3.928 3.870 3.928 39,182 3.8829 1.00%
2021-05-04 0 4.010 4.000 4.010 3.980 4.050 152,000 611,020 4.0199 3.889 3.879 3.889 3.860 3.928 156,727 3.8986 0.25%
2021-05-03 0 4.000 3.980 4.000 3.950 4.000 52,000 207,700 3.9942 3.879 3.860 3.879 3.831 3.879 53,617 3.8738 -0.74%
2021-04-30 0 4.030 4.060 4.070 3.930 4.120 384,000 1,554,540 4.0483 3.908 3.938 3.947 3.811 3.996 395,943 3.9262 2.03%
2021-04-29 0 3.950 3.940 3.980 3.900 4.010 292,000 1,158,540 3.9676 3.831 3.821 3.860 3.782 3.889 301,081 3.8479 2.86%
2021-04-28 0 3.840 3.770 3.850 3.770 3.850 340,000 1,304,540 3.8369 3.724 3.656 3.734 3.656 3.734 350,574 3.7212 1.59%
2021-04-27 0 3.780 3.780 3.800 3.750 3.810 186,000 703,660 3.7831 3.666 3.666 3.685 3.637 3.695 191,785 3.6690 -0.79%
2021-04-26 0 3.810 3.770 3.830 3.760 3.830 124,000 472,340 3.8092 3.695 3.656 3.714 3.647 3.714 127,856 3.6943 0.26%
2021-04-23 0 3.800 3.770 3.810 3.760 3.820 196,000 742,940 3.7905 3.685 3.656 3.695 3.647 3.705 202,096 3.6762 -0.78%
2021-04-22 0 3.830 3.800 3.840 3.810 3.850 174,000 669,000 3.8448 3.714 3.685 3.724 3.695 3.734 179,411 3.7289 -0.26%
2021-04-21 0 3.840 3.790 3.840 3.760 3.850 376,000 1,431,760 3.8079 3.724 3.676 3.724 3.647 3.734 387,694 3.6930 0.79%
2021-04-20 0 3.810 3.770 3.820 3.760 3.840 196,000 745,420 3.8032 3.695 3.656 3.705 3.647 3.724 202,096 3.6885 1.06%
2021-04-19 0 3.770 3.770 3.840 3.740 3.850 100,000 381,720 3.8172 3.656 3.656 3.724 3.627 3.734 103,110 3.7021 0.53%
2021-04-16 0 3.750 3.750 3.820 3.750 3.800 66,000 248,920 3.7715 3.637 3.637 3.705 3.637 3.685 68,053 3.6578 0.54%
2021-04-15 0 3.730 3.730 3.850 3.730 3.800 140,000 529,600 3.7829 3.617 3.617 3.734 3.617 3.685 144,354 3.6688 -0.80%
2021-04-14 0 3.760 3.730 3.830 3.720 3.850 306,000 1,166,740 3.8129 3.647 3.617 3.714 3.608 3.734 315,517 3.6979 -1.05%
2021-04-13 0 3.800 3.770 3.840 3.770 3.800 24,000 90,540 3.7725 3.685 3.656 3.724 3.656 3.685 24,746 3.6587 0.00%
2021-04-12 0 3.800 3.760 3.830 3.770 3.810 74,000 280,960 3.7968 3.685 3.647 3.714 3.656 3.695 76,301 3.6822 0.00%
2021-04-09 0 3.800 3.770 3.800 3.780 3.800 84,000 319,120 3.7990 3.685 3.656 3.685 3.666 3.685 86,612 3.6845 0.00%
2021-04-08 0 3.800 3.720 3.840 3.800 3.850 114,000 437,940 3.8416 3.685 3.608 3.724 3.685 3.734 117,545 3.7257 -0.26%
2021-04-07 0 3.810 3.780 3.810 3.780 3.810 68,000 257,660 3.7891 3.695 3.666 3.695 3.666 3.695 70,115 3.6748 0.26%
2021-04-01 0 3.800 3.790 3.830 3.790 3.800 32,000 121,560 3.7988 3.685 3.676 3.714 3.676 3.685 32,995 3.6842 0.26%
2021-03-31 0 3.790 3.780 3.820 3.780 3.800 160,000 606,060 3.7879 3.676 3.666 3.705 3.666 3.685 164,976 3.6736 -0.79%
2021-03-30 0 3.820 3.820 3.850 3.790 3.850 804,000 3,055,780 3.8007 3.705 3.705 3.734 3.676 3.734 829,005 3.6861 0.00%
2021-03-29 0 3.820 3.820 3.850 3.780 3.820 543,844 2,066,795 3.8003 3.705 3.705 3.734 3.666 3.705 560,758 3.6857 0.00%
2021-03-26 0 3.820 3.800 3.820 3.800 3.820 50,000 190,920 3.8184 3.705 3.685 3.705 3.685 3.705 51,555 3.7032 0.79%
2021-03-25 0 3.790 3.790 3.840 3.760 3.810 44,000 167,140 3.7986 3.676 3.676 3.724 3.647 3.695 45,368 3.6841 -1.56%
2021-03-24 0 3.850 3.790 3.870 3.720 3.850 120,000 451,320 3.7610 3.734 3.676 3.753 3.608 3.734 123,732 3.6476 0.26%
2021-03-23 0 3.840 3.840 3.880 3.730 3.860 276,000 1,048,240 3.7980 3.724 3.724 3.763 3.617 3.744 284,584 3.6834 -0.52%
2021-03-22 0 3.860 3.840 3.910 3.850 3.880 166,000 641,980 3.8673 3.744 3.724 3.792 3.734 3.763 171,163 3.7507 0.52%
2021-03-19 0 3.840 3.840 3.870 3.820 4.000 406,000 1,568,000 3.8621 3.724 3.724 3.753 3.705 3.879 418,627 3.7456 -2.54%
2021-03-18 0 3.940 3.900 3.990 3.920 3.990 220,000 867,460 3.9430 3.821 3.782 3.870 3.802 3.870 226,842 3.8241 -1.01%
2021-03-17 0 3.980 3.960 3.980 3.900 3.980 86,000 339,960 3.9530 3.860 3.841 3.860 3.782 3.860 88,675 3.8338 0.76%
2021-03-16 0 3.950 3.930 3.990 3.930 4.010 178,000 707,100 3.9725 3.831 3.811 3.870 3.811 3.889 183,536 3.8527 0.00%
2021-03-15 0 3.950 3.910 4.020 3.890 4.000 54,000 213,160 3.9474 3.831 3.792 3.899 3.773 3.879 55,679 3.8283 -1.00%
2021-03-12 0 3.990 3.880 3.990 3.900 4.010 86,000 340,900 3.9640 3.870 3.763 3.870 3.782 3.889 88,675 3.8444 1.79%
2021-03-11 0 3.920 3.920 3.980 3.900 4.000 46,000 182,300 3.9630 3.802 3.802 3.860 3.782 3.879 47,431 3.8435 -0.51%
2021-03-10 0 3.940 3.880 3.980 3.990 3.990 28,000 111,720 3.9900 3.821 3.763 3.860 3.870 3.870 28,871 3.8697 1.29%
2021-03-09 0 3.890 3.890 3.990 3.890 4.010 88,000 350,340 3.9811 3.773 3.773 3.870 3.773 3.889 90,737 3.8611 -1.27%
2021-03-08 0 3.940 3.940 4.000 3.940 4.000 62,000 246,540 3.9765 3.821 3.821 3.879 3.821 3.879 63,928 3.8565 0.25%
2021-03-05 0 3.930 3.930 4.060 3.920 4.060 26,000 103,260 3.9715 3.811 3.811 3.938 3.802 3.938 26,809 3.8517 -3.20%
2021-03-04 0 4.060 3.840 4.060 - - 0 0 - 3.938 3.724 3.938 - - 0 - -0.25%
2021-03-03 0 4.070 4.000 4.100 3.910 4.100 116,000 465,140 4.0098 3.947 3.879 3.976 3.792 3.976 119,608 3.8889 3.04%
2021-03-02 0 3.950 3.900 3.980 3.840 4.000 186,000 733,100 3.9414 3.831 3.782 3.860 3.724 3.879 191,785 3.8225 -0.75%
2021-03-01 0 3.980 3.920 4.080 3.980 4.050 20,000 80,600 4.0300 3.860 3.802 3.957 3.860 3.928 20,622 3.9084 0.00%
2021-02-26 0 3.980 3.930 4.040 3.930 4.050 204,891 814,795 3.9767 3.860 3.811 3.918 3.811 3.928 211,263 3.8568 -2.69%
2021-02-25 0 4.090 4.070 4.120 4.010 4.200 76,000 310,740 4.0887 3.967 3.947 3.996 3.889 4.073 78,364 3.9654 3.54%
2021-02-24 0 3.950 3.950 4.070 3.950 4.100 370,000 1,481,400 4.0038 3.831 3.831 3.947 3.831 3.976 381,507 3.8830 -3.42%
2021-02-23 0 4.090 4.040 4.100 4.030 4.150 108,000 440,500 4.0787 3.967 3.918 3.976 3.908 4.025 111,359 3.9557 -0.24%
2021-02-22 0 4.100 4.050 4.130 4.080 4.150 68,000 279,800 4.1147 3.976 3.928 4.005 3.957 4.025 70,115 3.9906 -0.73%
2021-02-19 0 4.130 4.070 4.130 3.980 4.130 208,000 838,580 4.0316 4.005 3.947 4.005 3.860 4.005 214,469 3.9100 0.00%
2021-02-18 0 4.130 4.060 4.140 4.050 4.140 208,000 847,500 4.0745 4.005 3.938 4.015 3.928 4.015 214,469 3.9516 1.72%
2021-02-17 0 4.060 4.060 4.130 4.020 4.130 322,000 1,309,600 4.0671 3.938 3.938 4.005 3.899 4.005 332,014 3.9444 1.25%
2021-02-16 0 4.010 4.000 4.050 3.940 4.100 248,000 1,002,960 4.0442 3.889 3.879 3.928 3.821 3.976 255,713 3.9222 -2.20%
2021-02-11 0 4.100 4.080 4.190 4.070 4.160 60,000 245,960 4.0993 3.976 3.957 4.064 3.947 4.035 61,866 3.9757 -1.68%
2021-02-10 0 4.170 4.100 4.180 4.070 4.400 396,000 1,670,920 4.2195 4.044 3.976 4.054 3.947 4.267 408,316 4.0922 0.48%
2021-02-09 0 4.150 4.120 4.150 3.840 4.240 1,962,437 7,961,604 4.0570 4.025 3.996 4.025 3.724 4.112 2,023,470 3.9346 9.21%
2021-02-08 0 3.800 3.750 3.880 3.800 3.880 72,000 275,360 3.8244 3.685 3.637 3.763 3.685 3.763 74,239 3.7091 0.00%
2021-02-05 0 3.800 3.800 3.890 3.750 3.890 76,000 290,280 3.8195 3.685 3.685 3.773 3.637 3.773 78,364 3.7043 0.53%
2021-02-04 0 3.780 3.710 3.880 3.750 3.780 34,000 128,260 3.7724 3.666 3.598 3.763 3.637 3.666 35,057 3.6586 0.80%
2021-02-03 0 3.750 3.740 3.890 3.700 3.920 172,000 657,180 3.8208 3.637 3.627 3.773 3.588 3.802 177,349 3.7056 -3.85%
2021-02-02 0 3.900 3.770 3.910 3.630 3.940 106,000 396,800 3.7434 3.782 3.656 3.792 3.521 3.821 109,297 3.6305 7.14%
2021-02-01 0 3.640 3.640 3.690 3.630 3.700 150,000 547,240 3.6483 3.530 3.530 3.579 3.521 3.588 154,665 3.5382 -0.27%
2021-01-29 0 3.650 3.650 3.750 3.530 3.750 169,441 628,822 3.7112 3.540 3.540 3.637 3.424 3.637 174,711 3.5992 -1.88%
2021-01-28 0 3.720 3.700 3.800 3.700 3.780 160,000 594,720 3.7170 3.608 3.588 3.685 3.588 3.666 164,976 3.6049 -0.80%
2021-01-27 0 3.750 3.740 3.850 3.750 3.850 100,000 384,480 3.8448 3.637 3.627 3.734 3.637 3.734 103,110 3.7288 -2.60%
2021-01-26 0 3.850 3.750 3.850 3.750 3.970 372,000 1,445,220 3.8850 3.734 3.637 3.734 3.637 3.850 383,569 3.7678 -2.28%
2021-01-25 0 3.940 3.850 3.940 3.870 3.950 120,000 471,700 3.9308 3.821 3.734 3.821 3.753 3.831 123,732 3.8123 1.29%
2021-01-22 0 3.890 3.890 3.930 3.860 3.950 150,000 586,880 3.9125 3.773 3.773 3.811 3.744 3.831 154,665 3.7945 -1.27%
2021-01-21 0 3.940 3.900 3.940 3.840 3.940 102,000 396,940 3.8916 3.821 3.782 3.821 3.724 3.821 105,172 3.7742 0.77%
2021-01-20 0 3.910 3.800 3.910 3.760 3.910 46,000 176,880 3.8452 3.792 3.685 3.792 3.647 3.792 47,431 3.7292 1.56%
2021-01-19 0 3.850 3.850 3.890 3.840 3.910 122,000 474,060 3.8857 3.734 3.734 3.773 3.724 3.792 125,794 3.7685 1.05%
2021-01-18 0 3.810 3.770 3.860 3.720 3.860 162,000 614,780 3.7949 3.695 3.656 3.744 3.608 3.744 167,038 3.6805 1.60%
2021-01-15 0 3.750 3.690 3.750 3.740 3.780 162,000 607,600 3.7506 3.637 3.579 3.637 3.627 3.666 167,038 3.6375 -0.27%
2021-01-14 0 3.760 3.730 3.760 3.730 3.760 34,000 126,900 3.7324 3.647 3.617 3.647 3.617 3.647 35,057 3.6198 1.35%
2021-01-13 0 3.710 3.710 3.780 3.700 3.750 302,000 1,127,680 3.7340 3.598 3.598 3.666 3.588 3.637 311,392 3.6214 -0.54%
2021-01-12 0 3.730 3.700 3.740 3.700 3.740 292,000 1,085,980 3.7191 3.617 3.588 3.627 3.588 3.627 301,081 3.6069 -1.06%
2021-01-11 0 3.770 3.690 3.770 3.690 3.770 166,000 618,380 3.7252 3.656 3.579 3.656 3.579 3.656 171,163 3.6128 1.07%
2021-01-08 0 3.730 3.720 3.770 3.620 3.800 126,000 468,920 3.7216 3.617 3.608 3.656 3.511 3.685 129,919 3.6093 -1.58%
2021-01-07 0 3.790 3.640 3.790 3.640 3.790 394,000 1,441,320 3.6582 3.676 3.530 3.676 3.530 3.676 406,254 3.5478 1.07%
2021-01-06 0 3.750 3.680 3.750 3.670 3.750 400,011 1,479,860 3.6995 3.637 3.569 3.637 3.559 3.637 412,452 3.5880 0.27%
2021-01-05 0 3.740 3.750 3.800 3.730 3.750 102,000 380,800 3.7333 3.627 3.637 3.685 3.617 3.637 105,172 3.6207 -1.58%
2021-01-04 0 3.800 3.750 3.820 3.710 3.830 378,000 1,423,840 3.7668 3.685 3.637 3.705 3.598 3.714 389,756 3.6532 0.00%
2020-12-31 0 3.800 3.710 3.800 3.800 3.800 8,000 30,400 3.8000 3.685 3.598 3.685 3.685 3.685 8,249 3.6854 0.00%
2020-12-30 0 3.800 3.730 3.830 3.710 3.800 30,000 112,680 3.7560 3.685 3.617 3.714 3.598 3.685 30,933 3.6427 -0.78%
2020-12-29 0 3.830 3.700 3.830 - - 0 0 - 3.714 3.588 3.714 - - 0 - -0.26%
2020-12-28 0 3.840 3.700 3.720 3.700 3.840 166,000 633,140 3.8141 3.724 3.588 3.608 3.588 3.724 171,163 3.6991 1.86%
2020-12-24 0 3.770 3.750 3.800 3.750 3.800 26,000 98,220 3.7777 3.656 3.637 3.685 3.637 3.685 26,809 3.6637 1.34%
2020-12-23 0 3.720 3.720 3.800 3.720 3.720 2,000 7,440 3.7200 3.608 3.608 3.685 3.608 3.608 2,062 3.6078 -2.11%
2020-12-22 0 3.800 3.710 3.800 3.700 3.800 196,000 733,920 3.7445 3.685 3.598 3.685 3.588 3.685 202,096 3.6315 2.43%
2020-12-21 0 3.710 3.710 3.800 3.710 3.710 38,000 140,980 3.7100 3.598 3.598 3.685 3.598 3.598 39,182 3.5981 0.27%
2020-12-18 0 3.700 3.680 3.820 3.670 3.710 94,000 347,780 3.6998 3.588 3.569 3.705 3.559 3.598 96,923 3.5882 1.37%
2020-12-17 0 3.650 3.650 3.750 3.650 3.720 140,000 515,740 3.6839 3.540 3.540 3.637 3.540 3.608 144,354 3.5727 -1.88%
2020-12-16 0 3.720 3.680 3.720 - - 0 0 - 3.608 3.569 3.608 - - 0 - 0.00%
2020-12-15 0 3.720 3.680 3.720 3.690 3.720 122,000 452,500 3.7090 3.608 3.569 3.608 3.579 3.608 125,794 3.5971 -0.27%
2020-12-14 0 3.730 3.680 3.730 3.720 3.730 12,000 44,660 3.7217 3.617 3.569 3.617 3.608 3.617 12,373 3.6094 0.00%
2020-12-11 0 3.730 3.710 3.750 3.710 3.750 106,000 395,100 3.7274 3.617 3.598 3.637 3.598 3.637 109,297 3.6149 0.81%
2020-12-10 0 3.700 3.680 3.780 3.660 3.700 52,000 191,900 3.6904 3.588 3.569 3.666 3.550 3.588 53,617 3.5791 -1.60%
2020-12-09 0 3.760 3.650 3.760 3.710 3.860 114,000 429,440 3.7670 3.647 3.540 3.647 3.598 3.744 117,545 3.6534 0.27%
2020-12-08 0 3.750 3.670 3.750 3.670 3.750 74,000 274,560 3.7103 3.637 3.559 3.637 3.559 3.637 76,301 3.5984 0.54%
2020-12-07 0 3.730 3.730 3.750 3.670 3.770 366,000 1,357,860 3.7100 3.617 3.617 3.637 3.559 3.656 377,383 3.5981 -1.06%
2020-12-04 0 3.770 3.770 3.870 3.760 3.850 204,000 775,540 3.8017 3.656 3.656 3.753 3.647 3.734 210,344 3.6870 0.27%
2020-12-03 0 3.760 3.690 3.760 3.680 3.790 134,000 502,060 3.7467 3.647 3.579 3.647 3.569 3.676 138,167 3.6337 1.90%
2020-12-02 0 3.690 3.680 3.790 3.690 3.800 152,000 570,900 3.7559 3.579 3.569 3.676 3.579 3.685 156,727 3.6426 -1.34%
2020-12-01 0 3.740 3.740 3.750 3.670 3.760 118,000 438,120 3.7129 3.627 3.627 3.637 3.559 3.647 121,670 3.6009 1.91%
2020-11-30 0 3.670 3.670 3.820 3.660 3.830 246,000 922,360 3.7494 3.559 3.559 3.705 3.550 3.714 253,651 3.6363 -2.65%
2020-11-27 0 3.770 3.770 3.850 3.770 3.850 96,000 366,860 3.8215 3.656 3.656 3.734 3.656 3.734 98,986 3.7062 -0.26%
2020-11-26 0 3.780 3.780 3.860 3.780 3.800 14,000 53,120 3.7943 3.666 3.666 3.744 3.666 3.685 14,435 3.6798 0.53%
2020-11-25 0 3.760 3.760 3.840 3.760 3.840 308,000 1,169,300 3.7964 3.647 3.647 3.724 3.647 3.724 317,579 3.6819 -3.09%
2020-11-24 0 3.880 3.850 3.880 3.740 3.880 342,000 1,297,040 3.7925 3.763 3.734 3.763 3.627 3.763 352,636 3.6781 2.92%
2020-11-23 0 3.770 3.770 3.810 3.770 3.810 278,000 1,050,840 3.7800 3.656 3.656 3.695 3.656 3.695 286,646 3.6660 -0.26%
2020-11-20 0 3.780 3.780 3.810 3.770 3.790 194,000 733,980 3.7834 3.666 3.666 3.695 3.656 3.676 200,033 3.6693 -0.53%
2020-11-19 0 3.800 3.780 3.800 3.780 3.800 262,000 994,140 3.7944 3.685 3.666 3.685 3.666 3.685 270,148 3.6800 -0.78%
2020-11-18 0 3.830 3.790 3.830 3.790 3.830 280,000 1,064,480 3.8017 3.714 3.676 3.714 3.676 3.714 288,708 3.6870 0.79%
2020-11-17 0 3.800 3.800 3.830 3.800 3.880 1,052,000 4,022,360 3.8235 3.685 3.685 3.714 3.685 3.763 1,084,718 3.7082 -2.56%
2020-11-16 0 3.900 3.840 3.900 3.810 4.000 480,000 1,865,960 3.8874 3.782 3.724 3.782 3.695 3.879 494,928 3.7702 0.26%
2020-11-13 0 3.890 3.880 3.890 3.860 3.960 1,136,000 4,432,740 3.9021 3.773 3.763 3.773 3.744 3.841 1,171,330 3.7844 2.37%
2020-11-12 0 3.800 3.730 3.800 3.700 3.900 1,276,000 4,836,200 3.7901 3.685 3.617 3.685 3.588 3.782 1,315,684 3.6758 -3.06%
2020-11-11 0 3.920 3.880 3.920 3.870 3.950 544,000 2,117,300 3.8921 3.802 3.763 3.802 3.753 3.831 560,919 3.7747 0.51%
2020-11-10 0 3.900 3.870 3.900 3.700 4.090 10,774,000 42,014,280 3.8996 3.782 3.753 3.782 3.588 3.967 11,109,077 3.7820 -14.10%
2020-11-09 0 4.540 4.510 4.540 4.320 4.580 852,000 3,734,380 4.3831 4.403 4.374 4.403 4.190 4.442 878,498 4.2509 3.65%
2020-11-06 0 4.380 4.340 4.380 4.300 4.480 1,232,000 5,373,360 4.3615 4.248 4.209 4.248 4.170 4.345 1,270,316 4.2299 -2.67%
2020-11-05 0 4.500 4.450 4.500 4.400 4.550 1,058,000 4,745,440 4.4853 4.364 4.316 4.364 4.267 4.413 1,090,904 4.3500 -1.32%
2020-11-04 0 4.560 4.540 4.570 4.490 4.600 2,286,000 10,357,660 4.5309 4.422 4.403 4.432 4.355 4.461 2,357,096 4.3942 2.93%
2020-11-03 0 4.430 4.280 4.430 4.300 4.430 940,000 4,124,700 4.3880 4.296 4.151 4.296 4.170 4.296 969,234 4.2556 0.23%
2020-11-02 0 4.420 4.300 4.420 4.300 4.680 1,670,000 7,363,440 4.4092 4.287 4.170 4.287 4.170 4.539 1,721,938 4.2763 -1.78%
2020-10-30 0 4.500 4.400 4.500 4.400 4.500 420,000 1,872,380 4.4580 4.364 4.267 4.364 4.267 4.364 433,062 4.3236 0.00%
2020-10-29 0 4.500 4.460 4.600 4.490 4.700 2,688,000 12,147,440 4.5191 4.364 4.325 4.461 4.355 4.558 2,771,598 4.3828 -4.86%
2020-10-28 0 4.730 4.730 4.790 4.720 4.750 652,000 3,096,320 4.7490 4.587 4.587 4.646 4.578 4.607 672,278 4.6057 -3.27%
2020-10-27 0 4.890 4.850 4.900 4.870 4.990 32,000 157,660 4.9269 4.743 4.704 4.752 4.723 4.839 32,995 4.7783 -2.20%
2020-10-23 0 5.000 4.900 5.010 5.010 5.010 2,000 10,020 5.0100 4.849 4.752 4.859 4.859 4.859 2,062 4.8589 -0.20%
2020-10-22 0 5.010 5.000 5.010 4.850 5.060 682,000 3,407,940 4.9970 4.859 4.849 4.859 4.704 4.907 703,211 4.8463 -1.18%
2020-10-21 0 5.070 4.950 5.090 5.070 5.080 28,000 142,160 5.0771 4.917 4.801 4.936 4.917 4.927 28,871 4.9240 -0.39%
2020-10-20 0 5.090 4.980 5.110 4.930 5.090 269,300 1,355,480 5.0333 4.936 4.830 4.956 4.781 4.936 277,675 4.8815 2.41%
2020-10-19 0 4.970 4.970 5.000 4.910 5.200 952,000 4,770,040 5.0105 4.820 4.820 4.849 4.762 5.043 981,608 4.8594 -5.33%
2020-10-16 0 5.250 5.210 5.250 4.700 5.290 1,908,000 9,517,320 4.9881 5.092 5.053 5.092 4.558 5.130 1,967,340 4.8377 11.70%
2020-10-15 0 4.700 4.670 4.790 4.700 4.820 30,000 142,040 4.7347 4.558 4.529 4.646 4.558 4.675 30,933 4.5919 -2.29%
2020-10-14 0 4.810 4.750 4.810 4.610 4.810 398,000 1,881,700 4.7279 4.665 4.607 4.665 4.471 4.665 410,378 4.5853 4.34%
2020-10-12 0 4.610 4.610 4.650 4.420 4.680 398,000 1,804,360 4.5336 4.471 4.471 4.510 4.287 4.539 410,378 4.3968 2.90%
2020-10-09 0 4.480 4.480 4.600 4.400 4.550 138,000 615,000 4.4565 4.345 4.345 4.461 4.267 4.413 142,292 4.3221 -1.32%
2020-10-08 0 4.540 4.480 4.540 4.420 4.800 492,000 2,237,900 4.5486 4.403 4.345 4.403 4.287 4.655 507,301 4.4114 1.34%
2020-10-07 0 4.480 4.420 4.480 4.000 4.740 754,000 3,404,280 4.5150 4.345 4.287 4.345 3.879 4.597 777,450 4.3788 -4.68%
2020-10-06 0 4.700 4.650 4.780 4.650 4.910 432,000 2,065,900 4.7822 4.558 4.510 4.636 4.510 4.762 445,435 4.6379 -5.05%
2020-10-05 0 4.950 4.870 4.940 4.860 4.980 224,000 1,096,600 4.8955 4.801 4.723 4.791 4.713 4.830 230,967 4.7479 -0.80%
2020-09-30 0 4.990 4.950 5.000 4.950 5.230 222,000 1,123,600 5.0613 4.839 4.801 4.849 4.801 5.072 228,904 4.9086 -2.35%
2020-09-29 0 5.110 5.100 5.140 4.940 5.160 190,000 963,380 5.0704 4.956 4.946 4.985 4.791 5.004 195,909 4.9175 0.20%
2020-09-28 0 5.100 5.070 5.160 4.880 5.100 118,000 593,720 5.0315 4.946 4.917 5.004 4.733 4.946 121,670 4.8798 0.00%
2020-09-25 0 5.100 4.950 5.100 4.900 5.250 320,000 1,612,480 5.0390 4.946 4.801 4.946 4.752 5.092 329,952 4.8870 -3.77%
2020-09-24 0 5.300 5.120 5.300 5.300 5.300 4,000 21,200 5.3000 5.140 4.966 5.140 5.140 5.140 4,124 5.1401 -0.38%
2020-09-23 0 5.320 5.200 5.330 5.320 5.320 50,000 268,400 5.3680 5.160 5.043 5.169 5.160 5.160 51,555 5.2061 -0.19%
2020-09-22 0 5.330 5.170 5.340 5.180 5.330 58,000 304,080 5.2428 5.169 5.014 5.179 5.024 5.169 59,804 5.0846 -0.93%
2020-09-21 0 5.380 5.200 5.380 5.220 5.440 250,000 1,320,520 5.2821 5.218 5.043 5.218 5.063 5.276 257,775 5.1228 -1.10%
2020-09-18 0 5.440 5.320 5.440 5.280 5.450 144,000 776,980 5.3957 5.276 5.160 5.276 5.121 5.286 148,478 5.2329 2.06%
2020-09-17 0 5.330 5.380 5.450 5.300 5.450 118,000 634,440 5.3766 5.169 5.218 5.286 5.140 5.286 121,670 5.2144 -1.48%
2020-09-16 0 5.410 5.350 5.490 5.410 5.610 152,000 839,880 5.5255 5.247 5.189 5.324 5.247 5.441 156,727 5.3589 -1.81%
2020-09-15 0 5.510 5.510 5.640 5.510 5.600 400,000 2,235,400 5.5885 5.344 5.344 5.470 5.344 5.431 412,440 5.4199 -1.43%
2020-09-14 0 5.590 5.590 5.650 5.560 5.690 200,000 1,123,600 5.6180 5.421 5.421 5.480 5.392 5.518 206,220 5.4485 0.54%
2020-09-11 0 5.560 5.550 5.560 5.200 5.650 1,060,000 5,794,740 5.4667 5.392 5.383 5.392 5.043 5.480 1,092,967 5.3018 4.51%
2020-09-10 0 5.320 5.320 5.400 5.280 6.310 3,326,000 18,727,580 5.6307 5.160 5.160 5.237 5.121 6.120 3,429,440 5.4608 -16.48%
2020-09-09 0 6.370 6.330 6.370 6.290 6.390 498,000 3,144,580 6.3144 6.178 6.139 6.178 6.100 6.197 513,488 6.1240 -0.31%
2020-09-08 0 6.390 6.340 6.390 6.340 6.480 172,000 1,104,960 6.4242 6.197 6.149 6.197 6.149 6.285 177,349 6.2304 1.43%
2020-09-07 0 6.300 6.300 6.400 6.300 6.400 314,000 1,991,880 6.3436 6.110 6.110 6.207 6.110 6.207 323,766 6.1522 -1.56%
2020-09-04 0 6.400 6.390 6.430 6.220 6.450 292,000 1,849,840 6.3351 6.207 6.197 6.236 6.032 6.255 301,081 6.1440 1.59%
2020-09-03 0 6.300 6.300 6.330 6.210 6.330 378,000 2,366,920 6.2617 6.110 6.110 6.139 6.023 6.139 389,756 6.0728 0.16%
2020-09-02 0 6.290 6.290 6.400 6.170 6.400 590,000 3,697,720 6.2673 6.100 6.100 6.207 5.984 6.207 608,349 6.0783 -0.79%
2020-09-01 0 6.340 6.310 6.410 6.250 6.350 880,000 5,561,060 6.3194 6.149 6.120 6.217 6.061 6.158 907,368 6.1288 0.63%
2020-08-31 0 6.300 6.300 6.400 6.300 6.480 378,000 2,406,040 6.3652 6.110 6.110 6.207 6.110 6.285 389,756 6.1732 -2.33%
2020-08-28 0 6.450 6.430 6.480 6.350 6.700 1,186,000 7,734,720 6.5217 6.255 6.236 6.285 6.158 6.498 1,222,885 6.3250 -3.30%
2020-08-27 0 6.670 6.650 6.710 6.610 6.700 136,000 907,420 6.6722 6.469 6.449 6.508 6.411 6.498 140,230 6.4710 -0.89%
2020-08-26 0 6.730 6.720 6.750 6.690 6.840 408,000 2,752,360 6.7460 6.527 6.517 6.546 6.488 6.634 420,689 6.5425 0.00%
2020-08-25 0 6.730 6.720 6.760 6.640 6.800 276,000 1,856,200 6.7254 6.527 6.517 6.556 6.440 6.595 284,584 6.5225 -1.46%
2020-08-24 0 6.830 6.830 6.840 6.620 7.000 646,000 4,401,600 6.8136 6.624 6.624 6.634 6.420 6.789 666,091 6.6081 2.25%
2020-08-21 0 6.680 6.560 6.680 6.400 6.680 288,000 1,891,940 6.5692 6.479 6.362 6.479 6.207 6.479 296,957 6.3711 -0.30%
2020-08-20 0 6.700 6.640 6.700 6.600 6.730 412,000 2,744,120 6.6605 6.498 6.440 6.498 6.401 6.527 424,813 6.4596 0.00%
2020-08-19 0 6.700 6.630 6.700 6.630 6.780 590,000 3,976,800 6.7403 6.498 6.430 6.498 6.430 6.575 608,349 6.5370 -0.59%
2020-08-18 0 6.740 6.660 6.740 6.240 6.740 2,002,000 12,920,200 6.4536 6.537 6.459 6.537 6.052 6.537 2,064,263 6.2590 8.89%
2020-08-17 0 6.190 6.200 6.210 6.160 6.300 700,000 4,347,060 6.2101 6.003 6.013 6.023 5.974 6.110 721,770 6.0228 -1.75%
2020-08-14 0 6.300 6.230 6.300 6.230 6.350 264,000 1,654,520 6.2671 6.110 6.042 6.110 6.042 6.158 272,211 6.0781 0.32%
2020-08-13 0 6.280 6.250 6.300 6.150 6.380 1,144,000 7,143,520 6.2443 6.091 6.061 6.110 5.965 6.188 1,179,579 6.0560 -1.72%
2020-08-12 0 6.390 6.290 6.400 6.140 6.400 622,000 3,905,480 6.2789 6.197 6.100 6.207 5.955 6.207 641,344 6.0895 3.06%
2020-08-11 0 6.200 6.200 6.270 6.180 6.380 372,000 2,335,300 6.2777 6.013 6.013 6.081 5.994 6.188 383,569 6.0883 -2.05%
2020-08-10 0 6.330 6.330 6.400 6.320 6.500 146,000 933,320 6.3926 6.139 6.139 6.207 6.129 6.304 150,541 6.1998 -2.62%
2020-08-07 0 6.500 6.410 6.550 6.410 6.500 38,000 245,980 6.4732 6.304 6.217 6.352 6.217 6.304 39,182 6.2779 -1.07%
2020-08-06 0 6.570 6.430 6.580 6.360 6.570 302,000 1,967,260 6.5141 6.372 6.236 6.382 6.168 6.372 311,392 6.3176 1.23%
2020-08-05 0 6.490 6.410 6.490 6.230 6.490 564,000 3,585,540 6.3573 6.294 6.217 6.294 6.042 6.294 581,541 6.1656 2.37%
2020-08-04 0 6.340 6.280 6.340 6.210 6.350 1,530,000 9,598,520 6.2735 6.149 6.091 6.149 6.023 6.158 1,577,584 6.0843 -0.78%
2020-08-03 0 6.390 6.350 6.390 6.230 6.600 544,000 3,479,800 6.3967 6.197 6.158 6.197 6.042 6.401 560,919 6.2038 -2.59%
2020-07-31 0 6.560 6.560 6.670 6.230 6.920 2,910,000 19,608,120 6.7382 6.362 6.362 6.469 6.042 6.711 3,000,502 6.5349 5.98%
2020-07-30 0 6.190 6.090 6.190 6.020 6.190 446,000 2,695,840 6.0445 6.003 5.906 6.003 5.838 6.003 459,871 5.8622 0.49%
2020-07-29 0 6.160 6.130 6.160 6.060 6.180 263,000 1,607,580 6.1125 5.974 5.945 5.974 5.877 5.994 271,179 5.9281 1.65%
2020-07-28 0 6.060 6.000 6.070 5.920 6.060 2,568,000 15,380,100 5.9891 5.877 5.819 5.887 5.741 5.877 2,647,866 5.8085 3.41%
2020-07-27 0 5.860 5.800 5.860 5.710 6.000 1,417,424 8,201,056 5.7859 5.683 5.625 5.683 5.538 5.819 1,461,507 5.6114 -2.33%
2020-07-24 0 6.000 6.000 6.060 5.810 6.060 250,000 1,498,760 5.9950 5.819 5.819 5.877 5.635 5.877 257,775 5.8142 -2.28%
2020-07-23 0 6.140 6.140 6.200 6.100 6.150 121,994 746,763 6.1213 5.955 5.955 6.013 5.916 5.965 125,788 5.9367 0.33%
2020-07-22 0 6.120 6.120 6.150 6.080 6.220 106,000 652,600 6.1566 5.935 5.935 5.965 5.897 6.032 109,297 5.9709 -1.45%
2020-07-21 0 6.210 6.150 6.220 6.140 6.240 122,000 752,960 6.1718 6.023 5.965 6.032 5.955 6.052 125,794 5.9856 1.14%
2020-07-20 0 6.140 6.110 6.200 6.140 6.230 202,000 1,247,780 6.1771 5.955 5.926 6.013 5.955 6.042 208,282 5.9908 -0.16%
2020-07-17 0 6.150 6.120 6.200 5.990 6.190 194,000 1,179,740 6.0811 5.965 5.935 6.013 5.809 6.003 200,033 5.8977 1.49%
2020-07-16 0 6.060 6.110 6.140 6.050 6.190 376,000 2,291,620 6.0947 5.877 5.926 5.955 5.868 6.003 387,694 5.9109 -3.50%
2020-07-15 0 6.280 6.200 6.280 6.200 6.350 170,000 1,063,720 6.2572 6.091 6.013 6.091 6.013 6.158 175,287 6.0684 -1.41%
2020-07-14 0 6.370 6.300 6.370 6.280 6.460 236,000 1,494,620 6.3331 6.178 6.110 6.178 6.091 6.265 243,340 6.1421 0.00%
2020-07-13 0 6.370 6.270 6.480 6.260 6.370 164,000 1,035,700 6.3152 6.178 6.081 6.285 6.071 6.178 169,100 6.1248 -0.16%
2020-07-10 0 6.380 6.330 6.380 6.290 6.380 108,000 683,340 6.3272 6.188 6.139 6.188 6.100 6.188 111,359 6.1364 0.63%
2020-07-09 0 6.340 6.300 6.340 6.200 6.400 348,000 2,194,020 6.3047 6.149 6.110 6.149 6.013 6.207 358,823 6.1145 1.60%
2020-07-08 0 6.240 6.230 6.250 6.160 6.280 208,000 1,293,140 6.2170 6.052 6.042 6.061 5.974 6.091 214,469 6.0295 -0.79%
2020-07-07 0 6.290 6.200 6.290 6.070 6.300 908,460 5,606,444 6.1714 6.100 6.013 6.100 5.887 6.110 936,714 5.9852 0.64%
2020-07-06 0 6.250 6.200 6.250 6.120 6.490 526,000 3,305,100 6.2835 6.061 6.013 6.061 5.935 6.294 542,359 6.0939 -0.79%
2020-07-03 0 6.300 6.250 6.300 6.160 6.310 86,000 538,220 6.2584 6.110 6.061 6.110 5.974 6.120 88,675 6.0696 2.27%
2020-07-02 0 6.160 6.160 6.260 6.140 6.300 238,000 1,470,200 6.1773 5.974 5.974 6.071 5.955 6.110 245,402 5.9910 -0.65%
2020-06-30 0 6.200 6.200 6.250 6.160 6.360 172,000 1,074,260 6.2457 6.013 6.013 6.061 5.974 6.168 177,349 6.0573 -1.59%
2020-06-29 0 6.300 6.300 6.400 6.180 6.370 140,000 877,980 6.2713 6.110 6.110 6.207 5.994 6.178 144,354 6.0821 0.16%
2020-06-26 0 6.290 6.240 6.330 6.220 6.290 44,000 274,400 6.2364 6.100 6.052 6.139 6.032 6.100 45,368 6.0483 0.96%
2020-06-24 0 6.230 6.230 6.260 6.220 6.460 202,000 1,272,320 6.2986 6.042 6.042 6.071 6.032 6.265 208,282 6.1086 -2.04%
2020-06-23 0 6.360 6.250 6.600 6.220 6.460 218,000 1,363,520 6.2547 6.168 6.061 6.401 6.032 6.265 224,780 6.0660 -1.55%
2020-06-22 0 6.460 6.360 6.460 6.290 6.600 104,000 669,820 6.4406 6.265 6.168 6.265 6.100 6.401 107,234 6.2463 -1.82%
2020-06-19 0 6.580 6.500 6.580 6.140 6.580 492,295 3,092,132 6.2811 6.382 6.304 6.382 5.955 6.382 507,606 6.0916 6.82%
2020-06-18 0 6.160 6.150 6.170 6.150 6.180 130,000 800,820 6.1602 5.974 5.965 5.984 5.965 5.994 134,043 5.9743 0.16%
2020-06-17 0 6.150 6.100 6.170 6.120 6.210 114,000 701,680 6.1551 5.965 5.916 5.984 5.935 6.023 117,545 5.9694 0.49%
2020-06-16 0 6.120 6.120 6.190 6.120 6.220 430,000 2,652,420 6.1684 5.935 5.935 6.003 5.935 6.032 443,373 5.9824 -0.65%
2020-06-15 0 6.160 6.130 6.170 6.050 6.190 212,000 1,301,440 6.1389 5.974 5.945 5.984 5.868 6.003 218,593 5.9537 0.49%
2020-06-12 0 6.130 6.130 6.150 6.050 6.160 412,000 2,525,080 6.1288 5.945 5.945 5.965 5.868 5.974 424,813 5.9440 -1.13%
2020-06-11 0 6.200 6.190 6.300 6.150 6.300 256,000 1,597,180 6.2390 6.013 6.003 6.110 5.965 6.110 263,962 6.0508 -1.27%
2020-06-10 0 6.280 6.210 6.280 6.160 6.390 424,000 2,649,440 6.2487 6.091 6.023 6.091 5.974 6.197 437,187 6.0602 2.45%
2020-06-09 0 6.130 6.110 6.300 6.110 6.330 392,000 2,443,380 6.2331 5.945 5.926 6.110 5.926 6.139 404,191 6.0451 -2.08%
2020-06-08 0 6.260 6.250 6.340 6.200 6.390 374,000 2,356,560 6.3010 6.071 6.061 6.149 6.013 6.197 385,632 6.1109 -3.10%
2020-06-05 0 6.460 6.460 6.550 6.220 6.590 612,000 3,913,560 6.3947 6.265 6.265 6.352 6.032 6.391 631,033 6.2018 3.03%
2020-06-04 0 6.270 6.250 6.300 6.190 6.350 530,000 3,331,660 6.2862 6.081 6.061 6.110 6.003 6.158 546,483 6.0965 0.97%
2020-06-03 0 6.210 6.190 6.210 6.200 6.400 302,000 1,899,080 6.2883 6.023 6.003 6.023 6.013 6.207 311,392 6.0987 -2.05%
2020-06-02 0 6.340 6.350 6.460 6.250 6.460 520,000 3,302,520 6.3510 6.149 6.158 6.265 6.061 6.265 536,172 6.1594 3.09%
2020-06-01 0 6.150 6.120 6.150 6.060 6.200 266,000 1,633,640 6.1415 5.965 5.935 5.965 5.877 6.013 274,273 5.9563 -1.13%
2020-05-29 0 6.220 6.110 6.230 6.040 6.230 196,000 1,198,460 6.1146 6.032 5.926 6.042 5.858 6.042 202,096 5.9302 2.13%
2020-05-28 0 6.090 6.100 6.140 6.060 6.170 184,000 1,122,840 6.1024 5.906 5.916 5.955 5.877 5.984 189,722 5.9183 -0.33%
2020-05-27 0 6.110 6.080 6.110 6.030 6.180 732,000 4,454,700 6.0857 5.926 5.897 5.926 5.848 5.994 754,766 5.9021 -1.29%
2020-05-26 0 6.190 6.170 6.200 6.050 6.320 224,000 1,385,940 6.1872 6.003 5.984 6.013 5.868 6.129 230,967 6.0006 -0.16%
2020-05-25 0 6.200 6.150 6.200 6.100 6.240 168,000 1,031,020 6.1370 6.013 5.965 6.013 5.916 6.052 173,225 5.9519 1.31%
2020-05-22 0 6.120 6.120 6.140 6.010 6.270 590,000 3,614,440 6.1262 5.935 5.935 5.955 5.829 6.081 608,349 5.9414 -2.39%
2020-05-21 0 6.270 6.270 6.300 6.150 6.460 504,000 3,176,380 6.3023 6.081 6.081 6.110 5.965 6.265 519,675 6.1122 -1.10%
2020-05-20 0 6.340 6.280 6.330 6.090 6.430 196,000 1,241,080 6.3320 6.149 6.091 6.139 5.906 6.236 202,096 6.1411 2.26%
2020-05-19 0 6.200 6.160 6.200 6.120 6.800 1,780,000 11,338,320 6.3698 6.013 5.974 6.013 5.935 6.595 1,835,359 6.1777 -6.63%
2020-05-18 0 6.640 6.500 6.640 6.450 6.780 592,000 3,876,400 6.5480 6.440 6.304 6.440 6.255 6.575 610,411 6.3505 -2.21%
2020-05-15 0 6.790 6.760 6.880 6.560 7.150 310,000 2,132,720 6.8797 6.585 6.556 6.672 6.362 6.934 319,641 6.6722 1.65%
2020-05-14 0 6.680 6.680 6.750 6.500 6.750 730,000 4,823,220 6.6072 6.479 6.479 6.546 6.304 6.546 752,703 6.4079 1.21%
2020-05-13 0 6.600 6.590 6.650 6.480 7.100 1,292,000 8,668,360 6.7093 6.401 6.391 6.449 6.285 6.886 1,332,182 6.5069 -5.85%
2020-05-12 0 7.010 7.000 7.010 5.890 7.200 3,174,000 20,890,840 6.5819 6.799 6.789 6.799 5.712 6.983 3,272,713 6.3833 19.42%
2020-05-11 0 5.870 5.770 5.870 5.650 6.050 2,614,000 15,425,020 5.9009 5.693 5.596 5.693 5.480 5.868 2,695,297 5.7229 1.21%
2020-05-08 1 - - - - - 0 0 - 5.625 - - - - 0 - 0.00%
2020-05-07 1 - - - - - 0 0 - 5.625 - - - - 0 - 0.00%
2020-05-06 1 5.800 5.750 5.850 4.880 5.910 5,140,000 28,045,620 5.4563 5.625 5.577 5.674 4.733 5.732 5,299,856 5.2918 20.83%
2020-05-05 0 4.800 4.710 4.830 4.590 5.000 246,000 1,189,160 4.8340 4.655 4.568 4.684 4.452 4.849 253,651 4.6882 4.58%
2020-05-04 0 4.590 4.150 4.590 4.600 4.600 6,000 27,600 4.6000 4.452 4.025 4.452 4.461 4.461 6,187 4.4613 -1.29%
2020-04-29 0 4.650 4.150 4.650 4.650 4.650 14,000 65,100 4.6500 4.510 4.025 4.510 4.510 4.510 14,435 4.5097 0.00%
2020-04-28 0 4.650 4.200 4.650 4.600 4.650 54,056 249,857 4.6222 4.510 4.073 4.510 4.461 4.510 55,737 4.4828 1.53%
2020-04-27 0 4.580 4.200 4.650 - - 0 0 - 4.442 4.073 4.510 - - 0 - 0.00%
2020-04-24 0 4.580 4.250 4.590 - - 0 0 - 4.442 4.122 4.452 - - 0 - 0.00%
2020-04-23 0 4.580 4.250 4.580 4.540 4.580 36,000 164,720 4.5756 4.442 4.122 4.442 4.403 4.442 37,120 4.4375 2.00%
2020-04-22 0 4.490 4.410 4.600 4.450 4.490 50,000 223,180 4.4636 4.355 4.277 4.461 4.316 4.355 51,555 4.3290 -2.60%
2020-04-21 0 4.610 4.410 4.610 4.410 4.620 61,500 274,950 4.4707 4.471 4.277 4.471 4.277 4.481 63,413 4.3359 2.44%
2020-04-20 0 4.500 4.500 4.600 4.500 4.610 128,000 582,080 4.5475 4.364 4.364 4.461 4.364 4.471 131,981 4.4103 -2.39%
2020-04-17 0 4.610 4.510 4.630 4.500 4.640 122,000 557,620 4.5707 4.471 4.374 4.490 4.364 4.500 125,794 4.4328 2.44%
2020-04-16 0 4.500 3.510 4.500 4.480 4.520 127,361 573,124 4.5000 4.364 3.404 4.364 4.345 4.384 131,322 4.3643 -1.32%
2020-04-15 0 4.560 4.020 4.560 4.520 4.660 100,000 459,080 4.5908 4.422 3.899 4.422 4.384 4.519 103,110 4.4523 -2.15%
2020-04-14 0 4.660 3.520 4.670 4.480 4.660 140,000 630,320 4.5023 4.519 3.414 4.529 4.345 4.519 144,354 4.3665 1.75%
2020-04-09 0 4.580 3.520 4.580 4.520 4.630 208,000 947,320 4.5544 4.442 3.414 4.442 4.384 4.490 214,469 4.4171 1.78%
2020-04-08 0 4.500 4.020 4.500 4.420 4.600 192,000 864,960 4.5050 4.364 3.899 4.364 4.287 4.461 197,971 4.3691 1.12%
2020-04-07 0 4.450 4.120 4.500 4.220 4.460 470,000 2,067,300 4.3985 4.316 3.996 4.364 4.093 4.325 484,617 4.2658 5.45%
2020-04-06 0 4.220 4.080 4.550 4.150 4.450 16,000 68,960 4.3100 4.093 3.957 4.413 4.025 4.316 16,498 4.1800 -0.71%
2020-04-03 0 4.250 4.160 4.250 4.180 4.400 200,000 856,100 4.2805 4.122 4.035 4.122 4.054 4.267 206,220 4.1514 0.47%
2020-04-02 0 4.230 4.110 4.240 4.190 4.240 126,000 532,820 4.2287 4.102 3.986 4.112 4.064 4.112 129,919 4.1012 -0.24%
2020-04-01 0 4.240 4.140 4.240 4.000 4.250 654,000 2,748,060 4.2019 4.112 4.015 4.112 3.879 4.122 674,340 4.0752 1.92%
2020-03-31 0 4.160 4.130 4.170 4.060 4.170 430,000 1,776,920 4.1324 4.035 4.005 4.044 3.938 4.044 443,373 4.0077 0.73%
2020-03-30 0 4.130 4.010 4.140 3.130 4.140 1,468,000 5,978,740 4.0727 4.005 3.889 4.015 3.036 4.015 1,513,656 3.9499 0.73%
2020-03-27 0 4.100 4.000 4.500 4.050 4.100 262,000 1,068,040 4.0765 3.976 3.879 4.364 3.928 3.976 270,148 3.9535 1.23%
2020-03-26 0 4.050 4.020 4.100 3.910 4.050 424,000 1,703,000 4.0165 3.928 3.899 3.976 3.792 3.928 437,187 3.8954 0.75%
2020-03-25 0 4.020 4.020 4.030 4.000 4.050 440,000 1,767,640 4.0174 3.899 3.899 3.908 3.879 3.928 453,684 3.8962 0.50%
2020-03-24 0 4.000 4.000 4.090 3.930 4.250 954,000 3,936,500 4.1263 3.879 3.879 3.967 3.811 4.122 983,670 4.0019 -4.08%
2020-03-23 0 4.170 4.000 4.240 4.000 4.240 14,000 56,480 4.0343 4.044 3.879 4.112 3.879 4.112 14,435 3.9126 1.71%
2020-03-20 0 4.100 4.010 4.200 4.000 4.100 50,000 202,200 4.0440 3.976 3.889 4.073 3.879 3.976 51,555 3.9220 7.61%
2020-03-19 0 3.810 3.810 4.000 3.790 4.100 386,937 1,484,323 3.8361 3.695 3.695 3.879 3.676 3.976 398,971 3.7204 -5.22%
2020-03-18 0 4.020 4.010 4.180 3.800 4.400 244,000 996,980 4.0860 3.899 3.889 4.054 3.685 4.267 251,589 3.9627 -4.29%
2020-03-17 0 4.200 4.140 4.200 4.120 4.280 86,000 358,360 4.1670 4.073 4.015 4.073 3.996 4.151 88,675 4.0413 0.00%
2020-03-16 0 4.200 4.010 4.210 4.200 4.210 22,000 92,600 4.2091 4.073 3.889 4.083 4.073 4.083 22,684 4.0821 -4.55%
2020-03-13 0 4.400 4.350 4.520 4.390 4.400 62,000 272,780 4.3997 4.267 4.219 4.384 4.258 4.267 63,928 4.2670 -6.38%
2020-03-12 0 4.700 4.600 4.700 4.700 4.850 40,000 190,280 4.7570 4.558 4.461 4.558 4.558 4.704 41,244 4.6135 -1.26%
2020-03-11 0 4.760 4.680 4.770 4.640 4.820 178,000 845,740 4.7513 4.616 4.539 4.626 4.500 4.675 183,536 4.6080 1.93%
2020-03-10 0 4.670 4.600 4.800 4.370 4.810 86,000 386,440 4.4935 4.529 4.461 4.655 4.238 4.665 88,675 4.3580 6.86%
2020-03-09 0 4.370 4.170 4.650 4.140 4.820 640,000 2,895,080 4.5236 4.238 4.044 4.510 4.015 4.675 659,904 4.3871 -9.90%
2020-03-06 0 4.850 4.850 4.930 4.600 4.930 256,000 1,208,520 4.7208 4.704 4.704 4.781 4.461 4.781 263,962 4.5784 -1.62%
2020-03-05 0 4.930 4.920 4.930 4.750 5.000 717,384 3,520,532 4.9075 4.781 4.772 4.781 4.607 4.849 739,695 4.7594 3.79%
2020-03-04 0 4.750 4.750 4.860 4.310 4.860 822,000 3,894,520 4.7379 4.607 4.607 4.713 4.180 4.713 847,565 4.5950 11.24%
2020-03-03 0 4.270 4.270 4.460 4.270 4.550 130,000 586,920 4.5148 4.141 4.141 4.325 4.141 4.413 134,043 4.3786 -2.95%
2020-03-02 0 4.400 4.240 4.390 4.310 4.410 46,000 200,840 4.3661 4.267 4.112 4.258 4.180 4.277 47,431 4.2344 1.85%
2020-02-28 0 4.320 4.120 4.580 4.220 4.400 18,000 77,160 4.2867 4.190 3.996 4.442 4.093 4.267 18,560 4.1574 0.93%
2020-02-27 0 4.280 4.280 4.770 - - 0 0 - 4.151 4.151 4.626 - - 0 - 0.23%
2020-02-26 0 4.270 4.250 4.260 4.270 4.360 56,000 243,480 4.3479 4.141 4.122 4.132 4.141 4.228 57,742 4.2167 1.67%
2020-02-25 0 4.200 4.200 4.640 4.130 4.250 52,000 218,760 4.2069 4.073 4.073 4.500 4.005 4.122 53,617 4.0800 -3.23%
2020-02-24 0 4.340 4.340 4.390 4.330 4.520 84,000 370,220 4.4074 4.209 4.209 4.258 4.199 4.384 86,612 4.2744 -4.41%
2020-02-21 0 4.540 4.390 4.530 4.400 4.540 54,000 238,560 4.4178 4.403 4.258 4.393 4.267 4.403 55,679 4.2845 2.02%
2020-02-20 0 4.450 4.420 4.640 4.430 4.500 104,000 464,020 4.4617 4.316 4.287 4.500 4.296 4.364 107,234 4.3272 -0.89%
2020-02-19 0 4.490 4.470 4.690 4.360 4.530 122,000 545,360 4.4702 4.355 4.335 4.549 4.228 4.393 125,794 4.3353 -0.88%
2020-02-18 0 4.530 4.310 4.800 - - 0 0 - 4.393 4.180 4.655 - - 0 - 0.00%
2020-02-17 0 4.530 4.520 4.800 4.530 4.660 28,000 129,660 4.6307 4.393 4.384 4.655 4.393 4.519 28,871 4.4910 -0.66%
2020-02-14 0 4.560 4.460 4.700 4.500 4.710 56,000 259,580 4.6354 4.422 4.325 4.558 4.364 4.568 57,742 4.4955 -0.44%
2020-02-13 0 4.580 4.450 4.690 4.410 4.700 180,000 838,900 4.6606 4.442 4.316 4.549 4.277 4.558 185,598 4.5200 1.55%
2020-02-12 0 4.510 4.510 4.800 4.400 4.590 86,000 396,420 4.6095 4.374 4.374 4.655 4.267 4.452 88,675 4.4705 0.89%
2020-02-11 0 4.470 4.410 4.600 4.370 4.610 610,000 2,750,300 4.5087 4.335 4.277 4.461 4.238 4.471 628,971 4.3727 1.36%
2020-02-10 0 4.410 4.330 4.550 - - 0 0 - 4.277 4.199 4.413 - - 0 - 0.00%
2020-02-07 0 4.410 4.400 4.500 4.300 4.640 152,000 681,700 4.4849 4.277 4.267 4.364 4.170 4.500 156,727 4.3496 -4.13%
2020-02-06 0 4.600 4.600 4.830 4.570 4.650 50,000 230,040 4.6008 4.461 4.461 4.684 4.432 4.510 51,555 4.4620 3.14%
2020-02-05 0 4.460 4.410 4.800 4.410 4.530 28,000 125,880 4.4957 4.325 4.277 4.655 4.277 4.393 28,871 4.3601 1.36%
2020-02-04 0 4.400 4.400 4.490 4.350 4.500 52,974 234,606 4.4287 4.267 4.267 4.355 4.219 4.364 54,622 4.2951 -2.00%
2020-02-03 0 4.490 4.290 4.500 4.260 4.490 22,000 94,860 4.3118 4.355 4.161 4.364 4.132 4.355 22,684 4.1818 3.22%
2020-01-31 0 4.350 4.330 4.350 4.100 4.540 278,000 1,177,300 4.2349 4.219 4.199 4.219 3.976 4.403 286,646 4.1072 0.69%
2020-01-30 0 4.320 4.320 4.460 4.320 4.760 148,000 663,700 4.4845 4.190 4.190 4.325 4.190 4.616 152,603 4.3492 -5.05%
2020-01-29 0 4.550 4.550 4.940 4.530 4.710 156,000 712,660 4.5683 4.413 4.413 4.791 4.393 4.568 160,852 4.4305 -6.38%
2020-01-24 0 4.860 4.700 5.000 - - 0 0 - 4.713 4.558 4.849 - - 0 - 0.00%
2020-01-23 0 4.860 4.680 4.860 - - 0 0 - 4.713 4.539 4.713 - - 0 - 0.00%
2020-01-22 0 4.860 4.810 4.940 4.790 4.950 36,000 173,900 4.8306 4.713 4.665 4.791 4.646 4.801 37,120 4.6849 0.83%
2020-01-21 0 4.820 4.820 4.900 4.810 4.980 72,000 349,480 4.8539 4.675 4.675 4.752 4.665 4.830 74,239 4.7075 -1.63%
2020-01-20 0 4.900 4.900 4.990 - - 0 0 - 4.752 4.752 4.839 - - 0 - 0.00%
2020-01-17 0 4.900 4.900 5.000 4.890 5.010 104,000 514,100 4.9433 4.752 4.752 4.849 4.743 4.859 107,234 4.7942 -0.20%
2020-01-16 0 4.910 4.900 4.970 4.910 5.000 84,000 413,380 4.9212 4.762 4.752 4.820 4.762 4.849 86,612 4.7728 -1.21%
2020-01-15 0 4.970 4.970 5.070 - - 0 0 - 4.820 4.820 4.917 - - 0 - 0.00%
2020-01-14 0 4.970 4.940 5.050 4.960 5.080 53,345 267,324 5.0112 4.820 4.791 4.898 4.810 4.927 55,004 4.8601 0.20%
2020-01-13 0 4.960 4.960 5.040 4.950 5.020 223,345 1,116,403 4.9986 4.810 4.810 4.888 4.801 4.869 230,291 4.8478 -0.60%
2020-01-10 0 4.990 4.990 5.050 4.950 5.130 160,348 815,782 5.0876 4.839 4.839 4.898 4.801 4.975 165,335 4.9341 -0.20%
2020-01-09 0 5.000 5.000 5.060 4.930 5.120 89,848 451,673 5.0271 4.849 4.849 4.907 4.781 4.966 92,642 4.8755 -0.79%
2020-01-08 0 5.040 5.040 5.130 4.950 5.100 73,848 373,143 5.0529 4.888 4.888 4.975 4.801 4.946 76,145 4.9004 -0.20%
2020-01-07 0 5.050 5.050 5.130 5.010 5.100 53,848 273,727 5.0833 4.898 4.898 4.975 4.859 4.946 55,523 4.9300 1.00%
2020-01-06 0 5.000 5.000 5.040 5.000 5.080 65,848 331,696 5.0373 4.849 4.849 4.888 4.849 4.927 67,896 4.8854 -1.19%
2020-01-03 0 5.060 4.710 4.910 4.950 5.090 189,904 950,983 5.0077 4.907 4.568 4.762 4.801 4.936 195,810 4.8567 1.20%
2020-01-02 0 5.000 5.000 5.060 4.950 5.080 159,904 805,709 5.0387 4.849 4.849 4.907 4.801 4.927 164,877 4.8867 1.21%
2019-12-31 0 4.940 4.930 5.040 4.880 4.880 3,904 18,937 4.8507 4.791 4.781 4.888 4.733 4.733 4,025 4.7044 1.23%
2019-12-30 0 4.880 4.880 5.020 4.880 5.020 50,000 250,380 5.0076 4.733 4.733 4.869 4.733 4.869 51,555 4.8566 0.21%
2019-12-27 0 4.870 4.870 5.040 4.870 5.040 100,000 501,900 5.0190 4.723 4.723 4.888 4.723 4.888 103,110 4.8676 -4.32%
2019-12-24 0 5.090 4.960 5.090 - - 0 0 - 4.936 4.810 4.936 - - 0 - 0.00%
2019-12-23 0 5.090 4.930 5.090 5.000 5.090 16,000 80,680 5.0425 4.936 4.781 4.936 4.849 4.936 16,498 4.8904 1.80%
2019-12-20 0 5.000 4.920 5.000 4.880 5.000 24,000 117,640 4.9017 4.849 4.772 4.849 4.733 4.849 24,746 4.7538 0.00%
2019-12-19 0 5.000 4.940 4.990 4.950 5.080 22,580 113,905 5.0445 4.849 4.791 4.839 4.801 4.927 23,282 4.8924 0.00%
2019-12-18 0 5.000 5.000 5.050 4.960 5.090 134,000 677,420 5.0554 4.849 4.849 4.898 4.810 4.936 138,167 4.9029 -1.19%
2019-12-17 0 5.060 5.050 5.090 4.990 5.090 82,000 414,660 5.0568 4.907 4.898 4.936 4.839 4.936 84,550 4.9043 2.64%
2019-12-16 0 4.930 4.920 5.110 4.900 5.110 468,000 2,359,440 5.0415 4.781 4.772 4.956 4.752 4.956 482,555 4.8895 -1.79%
2019-12-13 0 5.020 4.970 5.100 4.900 5.130 574,000 2,874,880 5.0085 4.869 4.820 4.946 4.752 4.975 591,852 4.8574 1.21%
2019-12-12 0 4.960 4.930 5.040 4.960 5.090 22,000 110,340 5.0155 4.810 4.781 4.888 4.810 4.936 22,684 4.8642 0.61%
2019-12-11 0 4.930 4.930 5.000 4.920 5.120 400,000 2,024,240 5.0606 4.781 4.781 4.849 4.772 4.966 412,440 4.9080 -1.79%
2019-12-10 0 5.020 5.020 5.110 4.920 5.130 366,000 1,866,500 5.0997 4.869 4.869 4.956 4.772 4.975 377,383 4.9459 0.00%
2019-12-09 0 5.020 5.010 5.120 5.020 5.130 500,000 2,554,980 5.1100 4.869 4.859 4.966 4.869 4.975 515,550 4.9558 2.45%
2019-12-06 0 4.900 4.900 5.120 4.770 5.080 168,000 844,460 5.0265 4.752 4.752 4.966 4.626 4.927 173,225 4.8749 -1.01%
2019-12-05 0 4.950 4.950 5.050 4.850 5.040 211,500 1,049,285 4.9612 4.801 4.801 4.898 4.704 4.888 218,078 4.8115 4.87%
2019-12-04 0 4.720 4.720 4.840 4.720 4.840 206,000 984,620 4.7797 4.578 4.578 4.694 4.578 4.694 212,407 4.6355 -0.21%
2019-12-03 0 4.730 4.720 4.900 4.700 4.900 86,000 411,140 4.7807 4.587 4.578 4.752 4.558 4.752 88,675 4.6365 -2.67%
2019-12-02 0 4.860 4.860 4.920 4.850 4.950 86,000 420,400 4.8884 4.713 4.713 4.772 4.704 4.801 88,675 4.7409 -2.02%
2019-11-29 0 4.960 4.870 4.960 4.850 5.040 334,000 1,647,560 4.9328 4.810 4.723 4.810 4.704 4.888 344,388 4.7840 0.61%
2019-11-28 0 4.930 4.930 5.040 4.930 5.040 8,000 40,100 5.0125 4.781 4.781 4.888 4.781 4.888 8,249 4.8613 -0.20%
2019-11-27 0 4.940 4.930 5.070 4.900 5.070 158,000 788,250 4.9889 4.791 4.781 4.917 4.752 4.917 162,914 4.8384 0.41%
2019-11-26 0 4.920 4.920 4.980 4.920 5.100 1,608,920 7,951,563 4.9422 4.772 4.772 4.830 4.772 4.946 1,658,958 4.7931 -2.96%
2019-11-25 0 5.070 4.960 5.120 4.930 5.120 32,000 161,780 5.0556 4.917 4.810 4.966 4.781 4.966 32,995 4.9031 -0.98%
2019-11-22 0 5.120 4.930 4.970 - - 0 0 - 4.966 4.781 4.820 - - 0 - 0.00%
2019-11-21 0 5.120 5.000 5.120 - - 0 0 - 4.966 4.849 4.966 - - 0 - 0.00%
2019-11-20 0 5.120 4.980 5.130 5.000 5.130 50,000 252,420 5.0484 4.966 4.830 4.975 4.849 4.975 51,555 4.8961 0.00%
2019-11-19 0 5.120 5.040 5.120 5.120 5.120 6,000 30,720 5.1200 4.966 4.888 4.966 4.966 4.966 6,187 4.9656 0.39%
2019-11-18 0 5.100 5.100 5.110 4.970 5.130 78,000 396,140 5.0787 4.946 4.946 4.956 4.820 4.975 80,426 4.9255 -1.16%
2019-11-15 0 5.160 5.010 5.210 4.940 5.160 50,000 251,320 5.0264 5.004 4.859 5.053 4.791 5.004 51,555 4.8748 -0.39%
2019-11-14 0 5.180 4.940 5.190 4.940 5.190 128,000 647,280 5.0569 5.024 4.791 5.033 4.791 5.033 131,981 4.9043 1.97%
2019-11-13 0 5.080 5.060 5.200 5.080 5.200 8,000 41,260 5.1575 4.927 4.907 5.043 4.927 5.043 8,249 5.0019 -2.12%
2019-11-12 0 5.190 5.080 5.250 5.040 5.280 74,655 387,747 5.1939 5.033 4.927 5.092 4.888 5.121 76,977 5.0372 1.96%
2019-11-11 0 5.090 5.050 5.220 5.050 5.220 23,000 117,290 5.0996 4.936 4.898 5.063 4.898 5.063 23,715 4.9458 -2.86%
2019-11-08 0 5.240 5.100 5.240 5.040 5.270 152,000 798,500 5.2533 5.082 4.946 5.082 4.888 5.111 156,727 5.0948 -0.57%
2019-11-07 0 5.270 5.010 5.270 - - 0 0 - 5.111 4.859 5.111 - - 0 - 0.00%
2019-11-06 0 5.270 5.020 5.270 5.270 5.270 12,000 63,240 5.2700 5.111 4.869 5.111 5.111 5.111 12,373 5.1110 -0.19%
2019-11-05 0 5.280 5.020 5.280 5.240 5.280 112,000 589,080 5.2596 5.121 4.869 5.121 5.082 5.121 115,483 5.1010 -0.19%
2019-11-04 0 5.290 5.250 5.290 5.260 5.300 107,309 565,784 5.2725 5.130 5.092 5.130 5.101 5.140 110,646 5.1134 0.76%
2019-11-01 0 5.250 5.200 5.420 4.980 5.400 998,000 5,313,420 5.3241 5.092 5.043 5.257 4.830 5.237 1,029,038 5.1635 2.34%
2019-10-31 0 5.130 5.060 5.260 5.060 5.280 166,000 862,620 5.1965 4.975 4.907 5.101 4.907 5.121 171,163 5.0398 -1.54%
2019-10-30 0 5.210 5.050 5.210 4.990 5.210 298,000 1,528,460 5.1291 5.053 4.898 5.053 4.839 5.053 307,268 4.9744 3.58%
2019-10-29 0 5.030 5.010 5.170 5.030 5.200 208,000 1,059,160 5.0921 4.878 4.859 5.014 4.878 5.043 214,469 4.9385 0.40%
2019-10-28 0 5.010 5.010 5.170 5.010 5.160 298,000 1,520,020 5.1007 4.859 4.859 5.014 4.859 5.004 307,268 4.9469 0.20%
2019-10-25 0 5.000 5.050 5.150 5.000 5.150 274,000 1,379,320 5.0340 4.849 4.898 4.995 4.849 4.995 282,522 4.8822 1.01%
2019-10-24 0 4.950 4.880 4.950 4.950 5.150 744,000 3,796,100 5.1023 4.801 4.733 4.801 4.801 4.995 767,139 4.9484 -0.80%
2019-10-23 0 4.990 4.900 5.150 4.880 5.150 446,000 2,273,620 5.0978 4.839 4.752 4.995 4.733 4.995 459,871 4.9440 0.40%
2019-10-22 0 4.970 5.050 5.080 5.030 5.180 312,000 1,589,020 5.0930 4.820 4.898 4.927 4.878 5.024 321,703 4.9394 0.81%
2019-10-21 0 4.930 4.910 5.090 4.880 5.100 238,000 1,181,980 4.9663 4.781 4.762 4.936 4.733 4.946 245,402 4.8165 1.02%
2019-10-18 0 4.880 4.880 5.080 4.880 5.020 172,000 862,880 5.0167 4.733 4.733 4.927 4.733 4.869 177,349 4.8654 0.00%
2019-10-17 0 4.880 4.880 5.060 4.840 5.200 1,604,000 8,068,580 5.0303 4.733 4.733 4.907 4.694 5.043 1,653,885 4.8786 2.52%
2019-10-16 0 4.760 4.760 4.980 4.760 4.940 22,000 107,120 4.8691 4.616 4.616 4.830 4.616 4.791 22,684 4.7222 -2.06%
2019-10-15 0 4.860 4.830 4.980 4.870 5.020 40,000 198,940 4.9735 4.713 4.684 4.830 4.723 4.869 41,244 4.8235 1.04%
2019-10-14 0 4.810 4.810 5.060 4.810 5.040 208,000 1,030,320 4.9535 4.665 4.665 4.907 4.665 4.888 214,469 4.8041 -2.63%
2019-10-11 0 4.940 4.550 4.990 4.620 5.090 32,000 157,640 4.9263 4.791 4.413 4.839 4.481 4.936 32,995 4.7777 3.78%
2019-10-10 0 4.760 4.680 4.790 4.620 4.830 184,000 876,220 4.7621 4.616 4.539 4.646 4.481 4.684 189,722 4.6184 0.85%
2019-10-09 0 4.720 4.720 4.780 4.540 4.800 174,000 819,520 4.7099 4.578 4.578 4.636 4.403 4.655 179,411 4.5678 3.06%
2019-10-08 0 4.580 4.420 4.590 4.430 4.580 42,000 190,960 4.5467 4.442 4.287 4.452 4.296 4.442 43,306 4.4095 2.23%
2019-10-04 0 4.480 4.420 4.500 4.400 4.510 58,000 257,620 4.4417 4.345 4.287 4.364 4.267 4.374 59,804 4.3078 0.67%
2019-10-03 0 4.450 4.410 4.450 4.340 4.470 62,000 274,280 4.4239 4.316 4.277 4.316 4.209 4.335 63,928 4.2904 0.91%
2019-10-02 0 4.410 4.410 4.530 4.410 4.540 248,000 1,109,700 4.4746 4.277 4.277 4.393 4.277 4.403 255,713 4.3396 0.23%
2019-09-30 0 4.400 4.400 4.500 4.400 4.400 38,000 167,200 4.4000 4.267 4.267 4.364 4.267 4.267 39,182 4.2673 0.00%
2019-09-27 0 4.400 4.300 4.400 4.400 4.400 40,000 176,000 4.4000 4.267 4.170 4.267 4.267 4.267 41,244 4.2673 0.00%
2019-09-26 0 4.400 4.400 4.500 4.400 4.400 42,000 184,800 4.4000 4.267 4.267 4.364 4.267 4.267 43,306 4.2673 0.00%
2019-09-25 0 4.400 4.030 4.400 4.400 4.400 10,000 44,000 4.4000 4.267 3.908 4.267 4.267 4.267 10,311 4.2673 0.23%
2019-09-24 0 4.390 4.390 4.450 4.390 4.400 32,000 140,520 4.3913 4.258 4.258 4.316 4.258 4.267 32,995 4.2588 0.00%
2019-09-23 0 4.390 4.390 4.500 4.390 4.390 2,000 8,780 4.3900 4.258 4.258 4.364 4.258 4.258 2,062 4.2576 0.00%
2019-09-20 0 4.390 4.390 4.420 4.390 4.420 24,000 105,720 4.4050 4.258 4.258 4.287 4.258 4.287 24,746 4.2721 0.00%
2019-09-19 0 4.390 4.340 4.430 4.390 4.430 22,000 97,060 4.4118 4.258 4.209 4.296 4.258 4.296 22,684 4.2787 -2.44%
2019-09-18 0 4.500 4.000 4.500 4.300 4.500 54,000 236,520 4.3800 4.364 3.879 4.364 4.170 4.364 55,679 4.2479 2.74%
2019-09-17 0 4.380 4.380 4.440 4.380 4.550 166,000 735,240 4.4292 4.248 4.248 4.306 4.248 4.413 171,163 4.2956 -0.90%
2019-09-16 0 4.420 4.420 5.400 4.420 4.430 10,000 44,280 4.4280 4.287 4.287 5.237 4.287 4.296 10,311 4.2944 0.45%
2019-09-13 0 4.400 4.400 4.600 4.370 4.600 22,000 100,000 4.5455 4.267 4.267 4.461 4.238 4.461 22,684 4.4084 -0.90%
2019-09-12 0 4.440 4.440 4.500 4.430 4.520 94,000 423,740 4.5079 4.306 4.306 4.364 4.296 4.384 96,923 4.3719 -1.55%
2019-09-11 0 4.510 4.000 4.570 4.510 4.510 12,000 54,120 4.5100 4.374 3.879 4.432 4.374 4.374 12,373 4.3740 -0.88%
2019-09-10 0 4.550 4.110 4.550 4.560 4.570 108,000 492,500 4.5602 4.413 3.986 4.413 4.422 4.432 111,359 4.4226 -0.22%
2019-09-09 0 4.560 4.500 4.560 4.500 4.560 54,000 243,240 4.5044 4.422 4.364 4.422 4.364 4.422 55,679 4.3686 1.33%
2019-09-06 0 4.500 4.500 4.570 4.440 4.500 60,000 268,800 4.4800 4.364 4.364 4.432 4.306 4.364 61,866 4.3449 1.35%
2019-09-05 0 4.440 4.440 4.590 4.410 4.590 84,000 372,760 4.4376 4.306 4.306 4.452 4.277 4.452 86,612 4.3038 -1.11%
2019-09-04 0 4.490 4.400 4.540 4.480 4.490 28,000 125,640 4.4871 4.355 4.267 4.403 4.345 4.355 28,871 4.3518 2.05%
2019-09-03 0 4.400 4.110 4.400 4.350 4.400 44,000 192,000 4.3636 4.267 3.986 4.267 4.219 4.267 45,368 4.2320 -1.79%
2019-09-02 0 4.480 4.300 4.480 4.350 4.480 6,000 26,360 4.3933 4.345 4.170 4.345 4.219 4.345 6,187 4.2608 2.99%
2019-08-30 0 4.350 4.050 4.350 4.350 4.400 126,000 550,520 4.3692 4.219 3.928 4.219 4.219 4.267 129,919 4.2374 0.00%
2019-08-29 0 4.350 4.310 4.450 4.300 4.400 82,619 359,374 4.3498 4.219 4.180 4.316 4.170 4.267 85,188 4.2186 -1.14%
2019-08-28 0 4.400 4.360 4.400 4.400 4.440 52,000 229,100 4.4058 4.267 4.228 4.267 4.267 4.306 53,617 4.2729 0.00%
2019-08-27 0 4.400 4.350 4.590 - - 0 0 - 4.267 4.219 4.452 - - 0 - 0.00%
2019-08-26 0 4.400 4.350 4.560 4.350 4.400 4,000 17,500 4.3750 4.267 4.219 4.422 4.219 4.267 4,124 4.2430 -4.14%
2019-08-23 0 4.590 4.480 4.590 4.590 4.590 22,000 100,980 4.5900 4.452 4.345 4.452 4.452 4.452 22,684 4.4516 0.00%
2019-08-22 0 4.590 4.500 4.590 4.540 4.590 62,000 282,080 4.5497 4.452 4.364 4.452 4.403 4.452 63,928 4.4124 1.10%
2019-08-21 0 4.540 4.470 4.590 4.540 4.540 48,000 217,920 4.5400 4.403 4.335 4.452 4.403 4.403 49,493 4.4031 -0.44%
2019-08-20 0 4.560 4.520 4.590 4.540 4.560 30,000 136,520 4.5507 4.422 4.384 4.452 4.403 4.422 30,933 4.4134 -0.44%
2019-08-19 0 4.580 4.560 4.580 4.520 4.580 310,000 1,408,620 4.5439 4.442 4.422 4.442 4.384 4.442 319,641 4.4069 1.78%
2019-08-16 0 4.500 4.410 4.500 4.500 4.500 50,000 225,000 4.5000 4.364 4.277 4.364 4.364 4.364 51,555 4.3643 0.00%
2019-08-15 0 4.500 4.500 4.550 4.500 4.500 16,000 72,000 4.5000 4.364 4.364 4.413 4.364 4.364 16,498 4.3643 -1.53%
2019-08-14 0 4.570 4.300 4.570 - - 0 0 - 4.432 4.170 4.432 - - 0 - -0.44%
2019-08-13 0 4.590 4.420 4.590 4.430 4.590 6,000 27,220 4.5367 4.452 4.287 4.452 4.296 4.452 6,187 4.3998 -0.22%
2019-08-12 0 4.600 4.450 4.600 4.440 4.600 50,000 224,760 4.4952 4.461 4.316 4.461 4.306 4.461 51,555 4.3596 0.00%
2019-08-09 0 4.600 4.410 4.600 4.500 4.600 58,000 261,580 4.5100 4.461 4.277 4.461 4.364 4.461 59,804 4.3740 2.22%
2019-08-08 0 4.500 4.350 4.500 4.380 4.500 338,000 1,520,760 4.4993 4.364 4.219 4.364 4.248 4.364 348,512 4.3636 0.00%
2019-08-07 0 4.500 4.360 4.500 4.440 4.500 138,000 620,560 4.4968 4.364 4.228 4.364 4.306 4.364 142,292 4.3612 1.35%
2019-08-06 0 4.440 4.440 4.990 4.390 4.470 242,000 1,072,380 4.4313 4.306 4.306 4.839 4.258 4.335 249,526 4.2977 -3.48%
2019-08-05 0 4.600 4.580 4.620 4.500 4.680 232,000 1,069,220 4.6087 4.461 4.442 4.481 4.364 4.539 239,215 4.4697 -2.13%
2019-08-02 0 4.700 4.700 4.800 4.700 4.700 64,000 300,800 4.7000 4.558 4.558 4.655 4.558 4.558 65,990 4.5582 -2.89%
2019-08-01 0 4.840 4.820 4.870 4.840 4.900 139,150 674,380 4.8464 4.694 4.675 4.723 4.694 4.752 143,478 4.7002 -0.62%
2019-07-31 0 4.870 4.840 4.870 4.870 4.930 22,000 107,620 4.8918 4.723 4.694 4.723 4.723 4.781 22,684 4.7443 -1.62%
2019-07-30 0 4.950 4.890 4.950 4.880 4.950 22,000 108,060 4.9118 4.801 4.743 4.801 4.733 4.801 22,684 4.7637 -0.60%
2019-07-29 0 4.980 4.930 5.000 - - 0 0 - 4.830 4.781 4.849 - - 0 - 0.00%
2019-07-26 0 4.980 4.870 5.090 - - 2,000 10,160 5.0800 4.830 4.723 4.936 - - 2,062 4.9268 0.00%
2019-07-25 0 4.980 4.880 5.090 - - 0 0 - 4.830 4.733 4.936 - - 0 - 0.00%
2019-07-24 0 4.980 4.950 5.000 4.870 5.450 54,000 275,440 5.1007 4.830 4.801 4.849 4.723 5.286 55,679 4.9469 -0.40%
2019-07-23 0 5.000 4.880 5.000 4.940 5.000 44,000 218,960 4.9764 4.849 4.733 4.849 4.791 4.849 45,368 4.8263 1.83%
2019-07-22 0 4.910 4.860 5.000 4.900 5.050 32,000 159,420 4.9819 4.762 4.713 4.849 4.752 4.898 32,995 4.8316 -1.60%
2019-07-19 0 4.990 4.990 5.320 4.810 5.380 24,000 122,300 5.0958 4.839 4.839 5.160 4.665 5.218 24,746 4.9421 1.84%
2019-07-18 0 4.900 4.610 5.390 4.900 5.140 16,000 81,020 5.0638 4.752 4.471 5.227 4.752 4.985 16,498 4.9110 -4.67%
2019-07-17 0 5.140 5.020 5.400 5.030 5.230 30,000 154,940 5.1647 4.985 4.869 5.237 4.878 5.072 30,933 5.0089 -4.81%
2019-07-16 0 5.400 5.350 5.400 - - 0 0 - 5.237 5.189 5.237 - - 0 - 0.00%
2019-07-15 0 5.400 5.250 5.400 5.400 5.400 2,000 10,800 5.4000 5.237 5.092 5.237 5.237 5.237 2,062 5.2371 2.08%
2019-07-12 0 5.290 4.940 5.400 - - 0 0 - 5.130 4.791 5.237 - - 0 - 0.00%
2019-07-11 0 5.290 5.250 5.290 - - 0 0 - 5.130 5.092 5.130 - - 0 - 0.00%
2019-07-10 0 5.290 4.810 5.290 5.300 5.300 6,000 31,800 5.3000 5.130 4.665 5.130 5.140 5.140 6,187 5.1401 -0.19%
2019-07-09 0 5.300 5.280 5.400 5.300 5.300 10,000 53,000 5.3000 5.140 5.121 5.237 5.140 5.140 10,311 5.1401 -1.85%
2019-07-08 0 5.400 5.110 5.400 5.400 5.500 72,000 389,160 5.4050 5.237 4.956 5.237 5.237 5.334 74,239 5.2420 0.00%
2019-07-05 0 5.400 5.400 5.500 5.400 5.400 44,000 237,600 5.4000 5.237 5.237 5.334 5.237 5.237 45,368 5.2371 -0.55%
2019-07-04 0 5.430 4.850 5.440 - - 0 0 - 5.266 4.704 5.276 - - 0 - 0.00%
2019-07-03 0 5.430 4.930 5.430 - - 0 0 - 5.266 4.781 5.266 - - 0 - -0.37%
2019-07-02 0 5.450 5.450 5.490 4.930 5.490 210,000 1,134,800 5.4038 5.286 5.286 5.324 4.781 5.324 216,531 5.2408 -0.55%
2019-06-28 0 5.480 5.480 5.500 5.170 5.480 506,000 2,680,400 5.2972 5.315 5.315 5.334 5.014 5.315 521,737 5.1375 6.00%
2019-06-27 0 5.170 4.780 5.170 - - 0 0 - 5.014 4.636 5.014 - - 0 - -0.19%
2019-06-26 0 5.180 4.780 5.180 5.180 5.180 16,000 82,880 5.1800 5.024 4.636 5.024 5.024 5.024 16,498 5.0238 -0.38%
2019-06-25 0 5.200 4.780 5.200 5.210 5.210 6,000 31,260 5.2100 5.043 4.636 5.043 5.053 5.053 6,187 5.0529 -0.19%
2019-06-24 0 5.210 5.210 5.430 5.000 5.230 38,000 198,000 5.2105 5.053 5.053 5.266 4.849 5.072 39,182 5.0534 -0.38%
2019-06-21 0 5.230 5.030 5.230 - - 0 0 - 5.072 4.878 5.072 - - 0 - -0.95%
2019-06-20 0 5.280 5.200 5.350 5.130 5.500 114,000 606,100 5.3167 5.121 5.043 5.189 4.975 5.334 117,545 5.1563 1.54%
2019-06-19 0 5.200 5.100 5.200 4.930 5.260 214,131 1,085,573 5.0697 5.043 4.946 5.043 4.781 5.101 220,791 4.9168 6.12%
2019-06-18 0 4.900 4.850 4.960 4.850 4.900 24,000 117,400 4.8917 4.752 4.704 4.810 4.704 4.752 24,746 4.7441 2.51%
2019-06-17 0 4.780 4.780 4.910 4.780 5.000 88,000 432,880 4.9191 4.636 4.636 4.762 4.636 4.849 90,737 4.7707 -1.65%
2019-06-14 0 4.860 4.780 5.050 - - 0 0 - 4.713 4.636 4.898 - - 0 - 0.00%
2019-06-13 0 4.860 4.780 4.900 - - 0 0 - 4.713 4.636 4.752 - - 0 - 0.00%
2019-06-12 0 4.860 4.790 5.020 4.860 4.880 42,000 204,560 4.8705 4.713 4.646 4.869 4.713 4.733 43,306 4.7236 -0.41%
2019-06-11 0 4.880 4.780 4.960 4.880 5.080 64,000 315,360 4.9275 4.733 4.636 4.810 4.733 4.927 65,990 4.7789 -0.41%
2019-06-10 0 4.900 4.900 4.980 4.870 4.960 86,000 421,660 4.9030 4.752 4.752 4.830 4.723 4.810 88,675 4.7551 0.62%
2019-06-06 0 4.870 4.780 4.880 - - 0 0 - 4.723 4.636 4.733 - - 0 - 0.00%
2019-06-05 0 4.870 4.780 4.870 4.800 4.870 14,000 67,480 4.8200 4.723 4.636 4.723 4.655 4.723 14,435 4.6746 2.10%
2019-06-04 0 4.770 4.760 4.820 4.760 4.850 52,000 249,740 4.8027 4.626 4.616 4.675 4.616 4.704 53,617 4.6578 -0.21%
2019-06-03 0 4.780 4.770 4.880 4.770 4.780 20,000 95,500 4.7750 4.636 4.626 4.733 4.626 4.636 20,622 4.6310 -0.42%
2019-05-31 0 4.800 4.760 4.900 4.800 4.800 40,000 192,000 4.8000 4.655 4.616 4.752 4.655 4.655 41,244 4.6552 1.91%
2019-05-30 0 4.710 4.710 4.790 4.700 4.700 40,000 188,000 4.7000 4.568 4.568 4.646 4.558 4.558 41,244 4.5582 -0.84%
2019-05-29 0 4.750 4.660 4.770 4.580 4.770 44,000 207,080 4.7064 4.607 4.519 4.626 4.442 4.626 45,368 4.5644 2.37%
2019-05-28 0 4.640 4.640 4.940 4.640 5.090 104,667 502,341 4.7994 4.500 4.500 4.791 4.500 4.936 107,922 4.6547 -8.48%
2019-05-27 0 5.070 4.460 5.070 - - 0 0 - 4.917 4.325 4.917 - - 0 - 0.00%
2019-05-24 0 5.070 4.600 5.070 4.780 5.090 25,424 124,248 4.8870 4.917 4.461 4.917 4.636 4.936 26,215 4.7396 6.07%
2019-05-23 0 4.780 4.780 4.890 4.780 4.950 299,424 1,460,577 4.8780 4.636 4.636 4.743 4.636 4.801 308,736 4.7308 -5.91%
2019-05-22 0 5.080 4.950 5.080 - - 0 0 - 4.927 4.801 4.927 - - 0 - 0.00%
2019-05-21 0 5.080 4.950 5.080 4.990 5.100 6,000 30,360 5.0600 4.927 4.801 4.927 4.839 4.946 6,187 4.9074 1.60%
2019-05-20 0 5.000 4.900 5.000 - - 0 0 - 4.849 4.752 4.849 - - 0 - 0.00%
2019-05-17 0 5.000 5.000 5.100 4.980 5.090 22,000 111,760 5.0800 4.849 4.849 4.946 4.830 4.936 22,684 4.9268 -1.96%
2019-05-16 0 5.100 5.030 5.190 - - 0 0 - 4.946 4.878 5.033 - - 0 - 0.00%
2019-05-15 0 5.100 5.000 5.100 5.130 5.130 4,000 20,520 5.1300 4.946 4.849 4.946 4.975 4.975 4,124 4.9753 -1.16%
2019-05-14 0 5.160 5.060 5.180 5.160 5.200 14,000 72,400 5.1714 5.004 4.907 5.024 5.004 5.043 14,435 5.0154 -0.77%
2019-05-10 0 5.200 5.050 5.280 4.980 5.480 175,204 905,808 5.1700 5.043 4.898 5.121 4.830 5.315 180,653 5.0141 1.17%
2019-05-09 0 5.140 5.140 5.180 5.100 5.140 42,000 215,000 5.1190 4.985 4.985 5.024 4.946 4.985 43,306 4.9646 -1.53%
2019-05-08 0 5.220 5.150 5.280 5.120 5.240 68,000 352,400 5.1824 5.063 4.995 5.121 4.966 5.082 70,115 5.0260 -2.79%
2019-05-07 0 5.370 5.170 5.380 5.150 5.400 12,000 62,740 5.2283 5.208 5.014 5.218 4.995 5.237 12,373 5.0706 2.29%
2019-05-06 0 5.250 5.190 5.260 5.250 5.300 18,000 94,680 5.2600 5.092 5.033 5.101 5.092 5.140 18,560 5.1013 -4.55%
2019-05-03 0 5.500 5.190 5.560 5.500 5.530 22,096 122,068 5.5244 5.334 5.033 5.392 5.334 5.363 22,783 5.3578 0.00%
2019-05-02 0 5.500 5.500 5.580 5.120 5.520 92,000 500,480 5.4400 5.334 5.334 5.412 4.966 5.354 94,861 5.2759 2.42%
2019-04-30 0 5.370 5.370 5.470 5.370 5.620 16,000 88,660 5.5413 5.208 5.208 5.305 5.208 5.450 16,498 5.3741 -3.42%
2019-04-29 0 5.560 5.210 5.560 5.330 5.580 260,000 1,415,660 5.4448 5.392 5.053 5.392 5.169 5.412 268,086 5.2806 3.54%
2019-04-26 0 5.370 5.300 5.370 5.380 5.380 34,000 182,920 5.3800 5.208 5.140 5.208 5.218 5.218 35,057 5.2177 -0.19%
2019-04-25 0 5.380 5.120 5.380 - - 0 0 - 5.218 4.966 5.218 - - 0 - -0.55%
2019-04-24 0 5.410 5.280 5.410 5.380 5.420 135,000 730,740 5.4129 5.247 5.121 5.247 5.218 5.257 139,199 5.2496 0.19%
2019-04-23 0 5.400 5.400 5.440 5.120 5.420 700,000 3,723,020 5.3186 5.237 5.237 5.276 4.966 5.257 721,770 5.1582 5.26%
2019-04-18 0 5.130 5.120 5.220 5.130 5.220 58,000 299,300 5.1603 4.975 4.966 5.063 4.975 5.063 59,804 5.0047 -1.91%
2019-04-17 0 5.230 5.200 5.230 5.190 5.290 214,000 1,119,520 5.2314 5.072 5.043 5.072 5.033 5.130 220,656 5.0736 0.58%
2019-04-16 0 5.200 5.200 5.250 5.180 5.250 112,000 583,080 5.2061 5.043 5.043 5.092 5.024 5.092 115,483 5.0490 0.19%
2019-04-15 0 5.190 5.160 5.190 5.190 5.260 70,000 364,220 5.2031 5.033 5.004 5.033 5.033 5.101 72,177 5.0462 -0.19%
2019-04-12 0 5.200 5.170 5.200 5.230 5.240 112,000 585,960 5.2318 5.043 5.014 5.043 5.072 5.082 115,483 5.0740 -0.19%
2019-04-11 0 5.210 5.130 5.210 5.110 5.230 48,000 248,560 5.1783 5.053 4.975 5.053 4.956 5.072 49,493 5.0221 0.97%
2019-04-10 0 5.160 5.130 5.160 5.100 5.160 58,000 297,000 5.1207 5.004 4.975 5.004 4.946 5.004 59,804 4.9662 0.58%
2019-04-09 0 5.130 5.080 5.130 5.050 5.130 36,000 183,220 5.0894 4.975 4.927 4.975 4.898 4.975 37,120 4.9359 1.79%
2019-04-08 0 5.040 5.050 5.100 5.040 5.100 65,838 332,830 5.0553 4.888 4.898 4.946 4.888 4.946 67,886 4.9028 0.00%
2019-04-04 0 5.040 5.030 5.040 5.050 5.080 34,000 172,600 5.0765 4.888 4.878 4.888 4.898 4.927 35,057 4.9234 -1.37%
2019-04-03 0 5.110 5.050 5.110 5.050 5.130 80,035 408,638 5.1057 4.956 4.898 4.956 4.898 4.975 82,524 4.9517 0.20%
2019-04-02 0 5.100 5.050 5.100 5.100 5.100 24,000 122,400 5.1000 4.946 4.898 4.946 4.946 4.946 24,746 4.9462 0.00%
2019-04-01 0 5.100 5.010 5.100 5.000 5.140 228,000 1,144,340 5.0190 4.946 4.859 4.946 4.849 4.985 235,091 4.8676 1.80%
2019-03-29 0 5.010 5.010 5.100 4.980 5.050 554,000 2,777,400 5.0134 4.859 4.859 4.946 4.830 4.898 571,230 4.8621 -0.60%
2019-03-28 0 5.040 5.020 5.040 4.960 5.100 162,000 816,620 5.0409 4.888 4.869 4.888 4.810 4.946 167,038 4.8888 0.40%
2019-03-27 0 5.020 4.980 5.020 5.030 5.090 36,000 181,980 5.0550 4.869 4.830 4.869 4.878 4.936 37,120 4.9025 -1.18%
2019-03-26 0 5.080 5.020 5.080 5.030 5.180 400,000 2,031,480 5.0787 4.927 4.869 4.927 4.878 5.024 412,440 4.9255 0.99%
2019-03-25 0 5.030 4.920 5.030 5.020 5.060 12,000 60,380 5.0317 4.878 4.772 4.878 4.869 4.907 12,373 4.8799 0.00%
2019-03-22 0 5.030 5.030 5.040 5.030 5.060 102,000 513,120 5.0306 4.878 4.878 4.888 4.878 4.907 105,172 4.8789 0.00%
2019-03-21 0 5.030 4.980 5.030 5.020 5.040 66,000 331,900 5.0288 4.878 4.830 4.878 4.869 4.888 68,053 4.8771 0.00%
2019-03-20 0 5.030 4.980 5.030 4.950 5.080 46,000 229,137 4.9812 4.878 4.830 4.878 4.801 4.927 47,431 4.8310 1.62%
2019-03-19 0 4.950 4.950 4.990 4.900 4.990 138,000 682,480 4.9455 4.801 4.801 4.839 4.752 4.839 142,292 4.7963 -1.59%
2019-03-18 0 5.030 5.030 5.050 5.000 5.040 94,000 471,840 5.0196 4.878 4.878 4.898 4.849 4.888 96,923 4.8682 0.80%
2019-03-15 0 4.990 4.960 4.990 4.960 5.000 198,000 989,900 4.9995 4.839 4.810 4.839 4.810 4.849 204,158 4.8487 -0.20%
2019-03-14 0 5.000 5.000 5.030 5.000 5.030 28,000 140,240 5.0086 4.849 4.849 4.878 4.849 4.878 28,871 4.8575 -0.60%
2019-03-13 0 5.030 4.960 5.030 4.950 5.030 66,000 330,620 5.0094 4.878 4.810 4.878 4.801 4.878 68,053 4.8583 -0.20%
2019-03-12 0 5.040 5.040 5.160 5.010 5.050 126,000 634,380 5.0348 4.888 4.888 5.004 4.859 4.898 129,919 4.8829 -0.20%
2019-03-11 0 5.050 5.010 5.100 5.000 5.090 32,000 160,900 5.0281 4.898 4.859 4.946 4.849 4.936 32,995 4.8765 1.81%
2019-03-08 0 4.960 4.920 5.000 4.900 5.010 606,000 3,023,760 4.9897 4.810 4.772 4.849 4.752 4.859 624,847 4.8392 1.64%
2019-03-07 0 4.880 4.870 4.910 4.850 4.930 168,000 818,920 4.8745 4.733 4.723 4.762 4.704 4.781 173,225 4.7275 -1.81%
2019-03-06 0 4.970 4.940 4.970 4.950 4.970 10,000 49,580 4.9580 4.820 4.791 4.820 4.801 4.820 10,311 4.8085 0.00%
2019-03-05 0 4.970 4.930 4.970 4.940 5.000 16,000 79,440 4.9650 4.820 4.781 4.820 4.791 4.849 16,498 4.8152 0.81%
2019-03-04 0 4.930 4.930 5.000 4.930 5.000 74,000 367,440 4.9654 4.781 4.781 4.849 4.781 4.849 76,301 4.8156 -1.40%
2019-03-01 0 5.000 4.980 5.000 4.950 5.000 46,000 227,960 4.9557 4.849 4.830 4.849 4.801 4.849 47,431 4.8062 -0.99%
2019-02-28 0 5.050 4.900 5.050 4.990 5.050 50,000 251,760 5.0352 4.898 4.752 4.898 4.839 4.898 51,555 4.8833 -0.79%
2019-02-27 0 5.090 4.840 5.090 - - 0 0 - 4.936 4.694 4.936 - - 0 - 0.00%
2019-02-26 0 5.090 4.900 5.100 4.850 5.300 40,000 209,380 5.2345 4.936 4.752 4.946 4.704 5.140 41,244 5.0766 4.95%
2019-02-25 0 4.850 4.850 4.930 4.830 4.900 192,000 933,840 4.8638 4.704 4.704 4.781 4.684 4.752 197,971 4.7170 -0.41%
2019-02-22 0 4.870 4.810 4.870 4.840 4.970 16,000 78,880 4.9300 4.723 4.665 4.723 4.694 4.820 16,498 4.7813 1.46%
2019-02-21 0 4.800 4.800 4.920 4.800 4.950 95,418 466,763 4.8918 4.655 4.655 4.772 4.655 4.801 98,386 4.7442 0.00%
2019-02-20 0 4.800 4.800 4.810 4.800 4.830 68,000 326,980 4.8085 4.655 4.655 4.665 4.655 4.684 70,115 4.6635 0.42%
2019-02-19 0 4.780 4.780 4.850 4.780 4.850 122,000 589,600 4.8328 4.636 4.636 4.704 4.636 4.704 125,794 4.6870 0.00%
2019-02-18 0 4.780 4.780 4.840 4.780 4.860 78,000 375,440 4.8133 4.636 4.636 4.694 4.636 4.713 80,426 4.6682 0.00%
2019-02-15 0 4.780 4.710 4.780 4.710 4.790 60,000 283,400 4.7233 4.636 4.568 4.636 4.568 4.646 61,866 4.5809 -0.42%
2019-02-14 0 4.800 4.730 4.800 4.720 4.800 24,000 113,760 4.7400 4.655 4.587 4.655 4.578 4.655 24,746 4.5970 1.27%
2019-02-13 0 4.740 4.720 4.760 4.640 4.830 116,000 549,460 4.7367 4.597 4.578 4.616 4.500 4.684 119,608 4.5939 3.04%
2019-02-12 0 4.600 4.600 4.680 4.530 4.650 46,000 212,900 4.6283 4.461 4.461 4.539 4.393 4.510 47,431 4.4887 1.77%
2019-02-11 0 4.520 4.530 4.630 4.500 4.630 152,000 685,722 4.5113 4.384 4.393 4.490 4.364 4.490 156,727 4.3753 -2.16%
2019-02-08 0 4.620 4.520 4.630 4.510 4.650 134,000 617,340 4.6070 4.481 4.384 4.490 4.374 4.510 138,167 4.4681 -2.12%
2019-02-04 0 4.720 4.450 4.710 4.460 4.720 18,000 82,360 4.5756 4.578 4.316 4.568 4.325 4.578 18,560 4.4375 7.27%
2019-02-01 0 4.400 4.400 4.470 4.400 4.440 20,000 88,080 4.4040 4.267 4.267 4.335 4.267 4.306 20,622 4.2712 -0.90%
2019-01-31 0 4.440 4.400 4.440 4.400 4.440 238,000 1,046,990 4.3991 4.306 4.267 4.306 4.267 4.306 245,402 4.2664 1.60%
2019-01-30 0 4.370 4.260 4.380 4.230 4.400 296,000 1,259,160 4.2539 4.238 4.132 4.248 4.102 4.267 305,206 4.1256 0.46%
2019-01-29 0 4.350 4.350 4.400 4.350 4.400 36,000 158,200 4.3944 4.219 4.219 4.267 4.219 4.267 37,120 4.2619 0.00%
2019-01-28 0 4.350 4.320 4.350 4.400 4.400 6,000 26,400 4.4000 4.219 4.190 4.219 4.267 4.267 6,187 4.2673 -2.25%
2019-01-25 0 4.450 4.320 4.450 4.450 4.450 18,000 80,100 4.4500 4.316 4.190 4.316 4.316 4.316 18,560 4.3158 3.01%
2019-01-24 0 4.320 4.320 4.400 4.280 4.350 84,098 363,970 4.3279 4.190 4.190 4.267 4.151 4.219 86,713 4.1974 0.93%
2019-01-23 0 4.280 4.280 4.380 4.280 4.300 42,098 180,232 4.2812 4.151 4.151 4.248 4.151 4.170 43,407 4.1521 0.00%
2019-01-22 0 4.280 4.240 4.280 4.260 4.320 50,000 215,320 4.3064 4.151 4.112 4.151 4.132 4.190 51,555 4.1765 -2.73%
2019-01-21 0 4.400 4.340 4.480 - - 1,164 5,121 4.3995 4.267 4.209 4.345 - - 1,200 4.2668 0.00%
2019-01-18 0 4.400 4.340 4.440 4.400 4.400 58,000 255,200 4.4000 4.267 4.209 4.306 4.267 4.267 59,804 4.2673 0.23%
2019-01-17 0 4.390 4.290 4.390 4.400 4.400 16,000 70,400 4.4000 4.258 4.161 4.258 4.267 4.267 16,498 4.2673 -0.23%
2019-01-16 0 4.400 4.240 4.400 4.280 4.400 70,000 303,820 4.3403 4.267 4.112 4.267 4.151 4.267 72,177 4.2094 3.77%
2019-01-15 0 4.240 4.240 4.380 4.220 4.290 166,000 710,220 4.2784 4.112 4.112 4.248 4.093 4.161 171,163 4.1494 0.47%
2019-01-14 0 4.220 4.210 4.380 4.150 4.290 42,000 177,140 4.2176 4.093 4.083 4.248 4.025 4.161 43,306 4.0904 -3.21%
2019-01-11 0 4.360 4.230 4.360 4.220 4.390 16,000 68,260 4.2663 4.228 4.102 4.228 4.093 4.258 16,498 4.1376 3.81%
2019-01-10 0 4.200 4.200 4.400 4.200 4.440 134,411 574,627 4.2751 4.073 4.073 4.267 4.073 4.306 138,591 4.1462 -2.10%
2019-01-09 0 4.290 4.260 4.470 4.290 4.290 2,000 8,580 4.2900 4.161 4.132 4.335 4.161 4.161 2,062 4.1606 -0.23%
2019-01-08 0 4.300 4.300 4.400 4.270 4.370 32,000 138,840 4.3388 4.170 4.170 4.267 4.141 4.238 32,995 4.2079 -1.60%
2019-01-07 0 4.370 4.250 4.370 - - 0 0 - 4.238 4.122 4.238 - - 0 - 0.00%
2019-01-04 0 4.370 4.230 4.370 4.250 4.380 8,000 34,260 4.2825 4.238 4.102 4.238 4.122 4.248 8,249 4.1533 -0.46%
2019-01-03 0 4.390 4.220 4.390 4.350 4.400 128,000 560,000 4.3750 4.258 4.093 4.258 4.219 4.267 131,981 4.2430 0.92%
2019-01-02 0 4.350 4.210 4.420 - - 0 0 - 4.219 4.083 4.287 - - 0 - 0.00%
2018-12-31 0 4.350 4.250 4.410 4.250 4.410 50,000 213,320 4.2664 4.219 4.122 4.277 4.122 4.277 51,555 4.1377 0.00%
2018-12-28 0 4.350 4.260 4.350 4.350 4.350 14,000 61,380 4.3843 4.219 4.132 4.219 4.219 4.219 14,435 4.2520 0.46%
2018-12-27 0 4.330 4.330 4.420 4.280 4.370 84,000 362,480 4.3152 4.199 4.199 4.287 4.151 4.238 86,612 4.1851 -2.04%
2018-12-24 0 4.420 4.280 4.440 - - 0 0 - 4.287 4.151 4.306 - - 0 - 0.00%
2018-12-21 0 4.420 4.260 4.420 4.270 4.420 12,000 51,540 4.2950 4.287 4.132 4.287 4.141 4.287 12,373 4.1655 2.55%
2018-12-20 0 4.310 4.260 4.390 4.310 4.580 62,946 277,152 4.4030 4.180 4.132 4.258 4.180 4.442 64,904 4.2702 -2.05%
2018-12-19 0 4.400 4.400 4.480 4.380 4.400 136,000 597,960 4.3968 4.267 4.267 4.345 4.248 4.267 140,230 4.2641 2.80%
2018-12-18 0 4.280 4.280 4.390 4.200 4.400 304,000 1,328,180 4.3690 4.151 4.151 4.258 4.073 4.267 313,455 4.2372 -2.73%
2018-12-17 0 4.400 4.400 4.440 4.400 4.410 23,011 101,368 4.4052 4.267 4.267 4.306 4.267 4.277 23,727 4.2723 -0.23%
2018-12-14 0 4.410 4.410 4.490 4.400 4.430 268,000 1,180,840 4.4061 4.277 4.277 4.355 4.267 4.296 276,335 4.2732 0.23%
2018-12-13 0 4.400 4.400 4.430 4.300 4.400 90,000 394,280 4.3809 4.267 4.267 4.296 4.170 4.267 92,799 4.2488 -0.45%
2018-12-12 0 4.420 4.180 4.420 4.420 4.430 18,000 79,580 4.4211 4.287 4.054 4.287 4.287 4.296 18,560 4.2878 -0.67%
2018-12-11 0 4.450 4.360 4.450 4.450 4.560 6,000 26,920 4.4867 4.316 4.228 4.316 4.316 4.422 6,187 4.3513 3.49%
2018-12-10 0 4.300 4.210 4.300 - - 0 0 - 4.170 4.083 4.170 - - 0 - 0.00%
2018-12-07 0 4.300 4.180 4.310 4.180 4.310 36,000 154,600 4.2944 4.170 4.054 4.180 4.054 4.180 37,120 4.1649 1.18%
2018-12-06 0 4.250 4.240 4.450 4.240 4.250 106,000 449,640 4.2419 4.122 4.112 4.316 4.112 4.122 109,297 4.1139 0.00%
2018-12-05 0 4.250 4.240 4.470 4.240 4.250 30,000 127,300 4.2433 4.122 4.112 4.335 4.112 4.122 30,933 4.1153 0.71%
2018-12-04 0 4.220 4.220 4.240 4.180 4.350 180,000 765,900 4.2550 4.093 4.093 4.112 4.054 4.219 185,598 4.1267 -2.54%
2018-12-03 0 4.330 4.320 4.340 4.330 4.330 12,000 51,968 4.3307 4.199 4.190 4.209 4.199 4.199 12,373 4.2000 3.10%
2018-11-30 0 4.200 4.180 4.340 4.180 4.410 180,000 759,300 4.2183 4.073 4.054 4.209 4.054 4.277 185,598 4.0911 -0.47%
2018-11-29 0 4.220 4.220 4.450 4.200 4.220 4,000 16,840 4.2100 4.093 4.093 4.316 4.073 4.093 4,124 4.0830 0.48%
2018-11-28 0 4.200 4.200 4.440 4.180 4.200 64,000 267,620 4.1816 4.073 4.073 4.306 4.054 4.073 65,990 4.0554 0.48%
2018-11-27 0 4.180 4.180 4.450 4.180 4.180 14,000 58,520 4.1800 4.054 4.054 4.316 4.054 4.054 14,435 4.0539 0.24%
2018-11-26 0 4.170 4.170 4.300 4.170 4.300 45,274 194,125 4.2878 4.044 4.044 4.170 4.044 4.170 46,682 4.1585 -3.92%
2018-11-23 0 4.340 4.300 4.340 4.340 4.340 12,000 52,080 4.3400 4.209 4.170 4.209 4.209 4.209 12,373 4.2091 1.17%
2018-11-22 0 4.290 4.280 4.560 4.290 4.290 2,000 8,580 4.2900 4.161 4.151 4.422 4.161 4.161 2,062 4.1606 2.14%
2018-11-21 0 4.200 4.200 4.440 4.180 4.200 40,000 167,320 4.1830 4.073 4.073 4.306 4.054 4.073 41,244 4.0568 -3.23%
2018-11-20 0 4.340 4.280 4.500 4.340 4.460 68,000 296,980 4.3674 4.209 4.151 4.364 4.209 4.325 70,115 4.2356 0.00%
2018-11-19 0 4.340 4.310 4.410 4.340 4.340 30,000 130,200 4.3400 4.209 4.180 4.277 4.209 4.209 30,933 4.2091 2.84%
2018-11-16 0 4.220 4.310 4.480 4.130 4.310 120,000 515,760 4.2980 4.093 4.180 4.345 4.005 4.180 123,732 4.1684 -1.86%
2018-11-15 0 4.300 4.250 4.370 4.300 4.300 12,000 51,740 4.3117 4.170 4.122 4.238 4.170 4.170 12,373 4.1816 4.37%
2018-11-14 0 4.120 4.120 4.470 4.120 4.310 40,196 172,618 4.2944 3.996 3.996 4.335 3.996 4.180 41,446 4.1649 -4.19%
2018-11-13 0 4.300 4.200 4.300 4.290 4.300 65,900 283,131 4.2964 4.170 4.073 4.170 4.161 4.170 67,950 4.1668 -3.37%
2018-11-12 0 4.450 4.280 4.450 4.550 4.550 2,000 9,100 4.5500 4.316 4.151 4.316 4.413 4.413 2,062 4.4128 3.73%
2018-11-09 0 4.290 4.190 4.300 4.290 4.310 77,979 335,509 4.3026 4.161 4.064 4.170 4.161 4.180 80,404 4.1728 0.23%
2018-11-08 0 4.280 4.280 4.320 4.280 4.280 20,000 85,600 4.2800 4.151 4.151 4.190 4.151 4.151 20,622 4.1509 0.71%
2018-11-07 0 4.250 4.250 4.280 4.250 4.370 144,000 617,900 4.2910 4.122 4.122 4.151 4.122 4.238 148,478 4.1615 -0.23%
2018-11-06 0 4.260 4.140 4.260 4.280 4.280 14,000 59,920 4.2800 4.132 4.015 4.132 4.151 4.151 14,435 4.1509 0.00%
2018-11-05 0 4.260 4.150 4.280 - - 0 0 - 4.132 4.025 4.151 - - 0 - 0.00%
2018-11-02 0 4.260 4.200 4.300 4.250 4.260 14,000 59,540 4.2529 4.132 4.073 4.170 4.122 4.132 14,435 4.1246 1.91%
2018-11-01 0 4.180 4.180 4.190 4.180 4.210 396,000 1,659,440 4.1905 4.054 4.054 4.064 4.054 4.083 408,316 4.0641 -0.24%
2018-10-31 0 4.190 4.190 4.250 4.160 4.190 52,000 217,080 4.1746 4.064 4.064 4.122 4.035 4.064 53,617 4.0487 -0.24%
2018-10-30 0 4.200 4.200 4.370 4.200 4.220 44,000 185,100 4.2068 4.073 4.073 4.238 4.073 4.093 45,368 4.0799 0.00%
2018-10-29 0 4.200 4.100 4.200 - - 0 0 - 4.073 3.976 4.073 - - 0 - -0.24%
2018-10-26 0 4.210 4.080 4.250 - - 0 0 - 4.083 3.957 4.122 - - 0 - 0.00%
2018-10-25 0 4.210 4.080 4.240 - - 0 0 - 4.083 3.957 4.112 - - 0 - 0.00%
2018-10-24 0 4.210 4.040 4.340 - - 0 0 - 4.083 3.918 4.209 - - 0 - 0.00%
2018-10-23 0 4.210 4.080 4.300 - - 0 0 - 4.083 3.957 4.170 - - 0 - 0.00%
2018-10-22 0 4.210 4.210 4.330 4.110 4.310 78,000 329,460 4.2238 4.083 4.083 4.199 3.986 4.180 80,426 4.0964 0.48%
2018-10-19 0 4.190 4.190 4.370 4.190 4.320 100,000 426,360 4.2636 4.064 4.064 4.238 4.064 4.190 103,110 4.1350 0.00%
2018-10-18 0 4.190 4.180 4.200 4.180 4.200 29,300 122,689 4.1873 4.064 4.054 4.073 4.054 4.073 30,211 4.0610 3.20%
2018-10-16 0 4.060 4.030 4.370 4.060 4.220 118,000 494,340 4.1893 3.938 3.908 4.238 3.938 4.093 121,670 4.0630 -3.56%
2018-10-15 0 4.210 4.210 4.270 4.190 4.220 100,000 420,420 4.2042 4.083 4.083 4.141 4.064 4.093 103,110 4.0774 0.48%
2018-10-12 0 4.190 4.130 4.190 4.100 4.190 203,000 846,620 4.1705 4.064 4.005 4.064 3.976 4.064 209,313 4.0447 1.70%
2018-10-11 0 4.120 4.120 4.130 4.100 4.290 156,000 658,080 4.2185 3.996 3.996 4.005 3.976 4.161 160,852 4.0912 -4.63%
2018-10-10 0 4.320 4.320 4.400 4.320 4.320 4,000 17,280 4.3200 4.190 4.190 4.267 4.190 4.190 4,124 4.1897 0.00%
2018-10-09 0 4.320 4.320 4.380 4.320 4.320 58,000 250,560 4.3200 4.190 4.190 4.248 4.190 4.190 59,804 4.1897 2.61%
2018-10-08 0 4.210 4.210 4.370 4.200 4.360 178,000 775,080 4.3544 4.083 4.083 4.238 4.073 4.228 183,536 4.2230 -3.88%
2018-10-05 0 4.380 4.330 4.380 4.330 4.390 14,000 60,740 4.3386 4.248 4.199 4.248 4.199 4.258 14,435 4.2077 1.15%
2018-10-04 0 4.330 4.330 4.860 4.330 4.330 5,000 21,600 4.3200 4.199 4.199 4.713 4.199 4.199 5,156 4.1897 -0.92%
2018-10-03 0 4.370 4.310 4.850 4.330 4.370 50,000 217,220 4.3444 4.238 4.180 4.704 4.199 4.238 51,555 4.2134 0.23%
2018-10-02 0 4.360 4.350 4.830 4.360 4.510 42,000 189,120 4.5029 4.228 4.219 4.684 4.228 4.374 43,306 4.3670 -2.46%
2018-09-28 0 4.470 4.460 4.610 4.470 4.470 40,000 178,800 4.4700 4.335 4.325 4.471 4.335 4.335 41,244 4.3352 1.13%
2018-09-27 0 4.420 4.420 4.740 4.300 4.510 62,000 276,920 4.4665 4.287 4.287 4.597 4.170 4.374 63,928 4.3317 -1.78%
2018-09-26 0 4.500 4.500 4.680 4.470 4.870 100,000 451,520 4.5152 4.364 4.364 4.539 4.335 4.723 103,110 4.3790 4.17%
2018-09-24 0 4.320 4.320 4.390 4.320 4.320 46,000 198,720 4.3200 4.190 4.190 4.258 4.190 4.190 47,431 4.1897 0.00%
2018-09-21 0 4.320 4.320 4.380 4.270 4.500 60,000 263,160 4.3860 4.190 4.190 4.248 4.141 4.364 61,866 4.2537 1.65%
2018-09-20 0 4.250 4.240 4.340 4.190 4.360 96,000 412,540 4.2973 4.122 4.112 4.209 4.064 4.228 98,986 4.1677 -4.06%
2018-09-19 0 4.430 4.430 4.580 4.320 4.450 132,000 581,560 4.4058 4.296 4.296 4.442 4.190 4.316 136,105 4.2729 2.55%
2018-09-18 0 4.320 4.210 4.320 4.300 4.340 68,000 294,340 4.3285 4.190 4.083 4.190 4.170 4.209 70,115 4.1980 0.00%
2018-09-17 0 4.320 4.090 4.320 4.320 4.320 82,000 354,240 4.3200 4.190 3.967 4.190 4.190 4.190 84,550 4.1897 0.00%
2018-09-14 0 4.320 4.190 4.320 4.320 4.360 26,000 113,280 4.3569 4.190 4.064 4.190 4.190 4.228 26,809 4.2255 3.60%
2018-09-13 0 4.170 4.160 4.260 4.170 4.300 104,000 445,060 4.2794 4.044 4.035 4.132 4.044 4.170 107,234 4.1503 -3.70%
2018-09-12 0 4.330 4.160 4.330 - - 0 0 - 4.199 4.035 4.199 - - 0 - -0.46%
2018-09-11 0 4.350 4.160 4.350 - - 0 0 - 4.219 4.035 4.219 - - 0 - 0.00%
2018-09-10 0 4.350 4.170 4.350 4.300 4.420 96,000 414,860 4.3215 4.219 4.044 4.219 4.170 4.287 98,986 4.1911 1.16%
2018-09-07 0 4.300 4.260 4.840 4.280 4.320 260,000 1,117,120 4.2966 4.170 4.132 4.694 4.151 4.190 268,086 4.1670 -1.38%
2018-09-06 0 4.360 4.310 4.360 4.360 4.370 10,000 43,620 4.3620 4.228 4.180 4.228 4.228 4.238 10,311 4.2304 0.00%
2018-09-05 0 4.360 4.360 4.380 4.360 4.380 26,000 113,840 4.3785 4.228 4.228 4.248 4.228 4.248 26,809 4.2464 -0.91%
2018-09-04 0 4.400 4.350 4.580 - - 0 0 - 4.267 4.219 4.442 - - 0 - 0.00%
2018-09-03 0 4.400 4.310 4.400 4.400 4.400 24,000 105,600 4.4000 4.267 4.180 4.267 4.267 4.267 24,746 4.2673 -0.23%
2018-08-31 0 4.410 4.630 4.860 - - 0 0 - 4.277 4.490 4.713 - - 0 - 0.00%
2018-08-30 0 4.410 4.370 4.450 4.410 4.530 158,000 703,040 4.4496 4.277 4.238 4.316 4.277 4.393 162,914 4.3154 -1.12%
2018-08-29 0 4.460 4.450 4.500 4.400 5.170 164,000 729,640 4.4490 4.325 4.316 4.364 4.267 5.014 169,100 4.3148 1.83%
2018-08-28 0 4.380 4.380 4.420 4.380 4.410 320,000 1,409,040 4.4033 4.248 4.248 4.287 4.248 4.277 329,952 4.2704 2.34%
2018-08-27 0 4.280 4.270 4.320 4.230 4.380 88,000 382,020 4.3411 4.151 4.141 4.190 4.102 4.248 90,737 4.2102 2.15%
2018-08-24 0 4.190 4.190 4.320 4.180 4.320 300,000 1,271,240 4.2375 4.064 4.064 4.190 4.054 4.190 309,330 4.1097 -2.33%
2018-08-23 0 4.290 4.230 4.290 4.210 4.330 182,000 771,320 4.2380 4.161 4.102 4.161 4.083 4.199 187,660 4.1102 1.90%
2018-08-22 0 4.210 4.200 4.260 4.100 4.380 712,000 2,967,360 4.1676 4.083 4.073 4.132 3.976 4.248 734,144 4.0419 -3.44%
2018-08-21 0 4.360 4.350 4.420 4.270 4.450 162,000 706,840 4.3632 4.228 4.219 4.287 4.141 4.316 167,038 4.2316 0.69%
2018-08-20 0 4.330 4.320 4.500 4.330 4.330 10,000 43,300 4.3300 4.199 4.190 4.364 4.199 4.199 10,311 4.1994 0.93%
2018-08-17 0 4.290 4.280 4.830 - - 0 0 - 4.161 4.151 4.684 - - 0 - 0.00%
2018-08-16 0 4.290 4.270 4.390 - - 0 0 - 4.161 4.141 4.258 - - 0 - 0.00%
2018-08-15 0 4.290 4.230 4.300 4.230 4.490 252,000 1,099,120 4.3616 4.161 4.102 4.170 4.102 4.355 259,837 4.2300 -2.28%
2018-08-14 0 4.390 4.390 4.840 4.390 4.390 2,000 8,780 4.3900 4.258 4.258 4.694 4.258 4.258 2,062 4.2576 -0.23%
2018-08-13 0 4.400 4.350 4.580 4.260 4.400 160,000 702,520 4.3908 4.267 4.219 4.442 4.132 4.267 164,976 4.2583 -1.57%
2018-08-10 0 4.470 4.460 4.590 4.470 4.650 170,000 780,120 4.5889 4.335 4.325 4.452 4.335 4.510 175,287 4.4505 0.22%
2018-08-09 0 4.460 4.450 4.580 4.380 4.650 218,000 965,980 4.4311 4.325 4.316 4.442 4.248 4.510 224,780 4.2974 0.00%
2018-08-08 0 4.460 4.460 4.590 4.400 4.470 54,000 238,440 4.4156 4.325 4.325 4.452 4.267 4.335 55,679 4.2824 0.00%
2018-08-07 0 4.460 4.460 4.590 4.300 4.500 412,000 1,838,500 4.4624 4.325 4.325 4.452 4.170 4.364 424,813 4.3278 3.48%
2018-08-06 0 4.310 4.310 4.450 4.310 4.590 111,500 497,325 4.4603 4.180 4.180 4.316 4.180 4.452 114,968 4.3258 -2.93%
2018-08-03 0 4.440 4.440 4.550 4.440 4.570 158,000 705,440 4.4648 4.306 4.306 4.413 4.306 4.432 162,914 4.3301 -0.89%
2018-08-02 0 4.480 4.470 4.650 4.470 4.650 64,000 288,820 4.5128 4.345 4.335 4.510 4.335 4.510 65,990 4.3767 -2.61%
2018-08-01 0 4.600 4.580 4.640 4.580 4.600 18,000 82,680 4.5933 4.461 4.442 4.500 4.442 4.461 18,560 4.4548 0.00%
2018-07-31 0 4.600 4.600 4.650 4.540 4.650 190,000 873,680 4.5983 4.461 4.461 4.510 4.403 4.510 195,909 4.4596 0.00%
2018-07-30 0 4.600 4.560 4.600 4.550 4.680 681,000 3,148,810 4.6238 4.461 4.422 4.461 4.413 4.539 702,179 4.4843 -1.29%
2018-07-27 0 4.660 4.660 4.700 4.600 4.700 58,000 272,000 4.6897 4.519 4.519 4.558 4.461 4.558 59,804 4.5482 -1.27%
2018-07-26 0 4.720 4.600 4.720 - - 0 0 - 4.578 4.461 4.578 - - 0 - -1.05%
2018-07-25 0 4.770 4.730 4.770 4.590 4.800 60,000 286,420 4.7737 4.626 4.587 4.626 4.452 4.655 61,866 4.6297 1.49%
2018-07-24 0 4.700 4.640 4.700 4.610 4.880 94,000 444,220 4.7257 4.558 4.500 4.558 4.471 4.733 96,923 4.5832 1.51%
2018-07-23 0 4.630 4.530 4.680 - - 0 0 - 4.490 4.393 4.539 - - 0 - 0.00%
2018-07-20 0 4.630 4.620 4.720 4.430 4.760 424,000 1,949,860 4.5987 4.490 4.481 4.578 4.296 4.616 437,187 4.4600 1.09%
2018-07-19 0 4.580 4.580 4.700 4.500 4.710 116,000 539,280 4.6490 4.442 4.442 4.558 4.364 4.568 119,608 4.5087 -2.55%
2018-07-18 0 4.700 4.670 4.720 4.670 4.800 122,000 579,980 4.7539 4.558 4.529 4.578 4.529 4.655 125,794 4.6105 -1.47%
2018-07-17 0 4.770 4.770 4.850 4.680 4.780 76,000 360,880 4.7484 4.626 4.626 4.704 4.539 4.636 78,364 4.6052 0.42%
2018-07-16 0 4.750 4.730 4.800 4.700 4.850 266,000 1,279,380 4.8097 4.607 4.587 4.655 4.558 4.704 274,273 4.6646 -2.26%
2018-07-13 0 4.860 4.860 4.910 4.830 5.120 54,000 265,300 4.9130 4.713 4.713 4.762 4.684 4.966 55,679 4.7648 -0.61%
2018-07-12 0 4.890 4.830 4.890 4.820 4.940 108,000 528,520 4.8937 4.743 4.684 4.743 4.675 4.791 111,359 4.7461 0.00%
2018-07-11 0 4.890 4.880 4.910 4.840 5.280 106,000 523,860 4.9421 4.743 4.733 4.762 4.694 5.121 109,297 4.7930 0.00%
2018-07-10 0 4.890 4.830 4.890 4.830 4.950 28,000 136,460 4.8736 4.743 4.684 4.743 4.684 4.801 28,871 4.7266 -0.81%
2018-07-09 0 4.930 4.930 5.020 4.670 4.750 8,000 37,660 4.7075 4.781 4.781 4.869 4.529 4.607 8,249 4.5655 4.67%
2018-07-06 0 4.710 4.700 4.710 4.630 4.750 100,000 468,300 4.6830 4.568 4.558 4.568 4.490 4.607 103,110 4.5417 -0.84%
2018-07-05 0 4.750 4.700 4.750 4.720 4.760 116,000 550,100 4.7422 4.607 4.558 4.607 4.578 4.616 119,608 4.5992 -0.63%
2018-07-04 0 4.780 4.730 4.780 4.730 4.800 112,000 531,760 4.7479 4.636 4.587 4.636 4.587 4.655 115,483 4.6047 0.42%
2018-07-03 0 4.760 4.760 4.890 4.750 4.760 108,000 513,660 4.7561 4.616 4.616 4.743 4.607 4.616 111,359 4.6127 -1.24%
2018-06-29 0 4.820 4.810 4.880 4.760 4.880 154,000 738,700 4.7968 4.675 4.665 4.733 4.616 4.733 158,789 4.6521 1.47%
2018-06-28 0 4.750 4.750 4.820 4.700 4.900 144,000 693,400 4.8153 4.607 4.607 4.675 4.558 4.752 148,478 4.6700 -0.63%
2018-06-27 0 4.780 4.760 4.780 4.760 4.970 240,000 1,164,100 4.8504 4.636 4.616 4.636 4.616 4.820 247,464 4.7041 -2.85%
2018-06-26 0 4.920 4.890 5.280 4.850 4.940 270,000 1,317,260 4.8787 4.772 4.743 5.121 4.704 4.791 278,397 4.7316 -1.20%
2018-06-25 0 4.980 4.980 5.070 4.980 5.190 322,000 1,630,320 5.0631 4.830 4.830 4.917 4.830 5.033 332,014 4.9104 -4.41%
2018-06-22 0 5.210 5.100 5.210 5.020 5.240 306,000 1,573,680 5.1427 5.053 4.946 5.053 4.869 5.082 315,517 4.9876 0.00%
2018-06-21 0 5.210 5.210 5.370 5.200 5.280 224,000 1,177,920 5.2586 5.053 5.053 5.208 5.043 5.121 230,967 5.1000 -1.70%
2018-06-20 0 5.300 5.280 5.400 5.270 5.370 102,000 541,900 5.3127 5.140 5.121 5.237 5.111 5.208 105,172 5.1525 0.00%
2018-06-19 0 5.300 5.180 5.300 - - 0 0 - 5.140 5.024 5.140 - - 0 - -1.49%
2018-06-15 0 5.380 5.340 5.380 5.350 5.380 102,000 547,100 5.3637 5.218 5.179 5.218 5.189 5.218 105,172 5.2019 0.19%
2018-06-14 0 5.370 5.350 5.390 5.360 5.480 238,000 1,285,820 5.4026 5.208 5.189 5.227 5.198 5.315 245,402 5.2396 -2.01%
2018-06-13 0 5.480 5.470 5.480 5.470 5.530 234,000 1,284,080 5.4875 5.315 5.305 5.315 5.305 5.363 241,278 5.3220 -0.90%
2018-06-12 0 5.530 5.480 5.530 5.460 5.570 152,000 838,220 5.5146 5.363 5.315 5.363 5.295 5.402 156,727 5.3483 0.91%
2018-06-11 0 5.480 5.470 5.520 5.450 5.540 166,000 914,760 5.5106 5.315 5.305 5.354 5.286 5.373 171,163 5.3444 -0.90%
2018-06-08 0 5.530 5.530 5.560 5.530 5.600 62,000 345,100 5.5661 5.363 5.363 5.392 5.363 5.431 63,928 5.3982 -0.36%
2018-06-07 0 5.550 5.550 5.560 5.500 5.560 62,000 344,020 5.5487 5.383 5.383 5.392 5.334 5.392 63,928 5.3813 0.54%
2018-06-06 0 5.520 5.510 5.670 5.520 5.670 226,000 1,268,260 5.6118 5.354 5.344 5.499 5.354 5.499 233,029 5.4425 -2.82%
2018-06-05 0 5.680 5.670 5.690 5.670 5.750 270,000 1,541,080 5.7077 5.509 5.499 5.518 5.499 5.577 278,397 5.5355 -1.22%
2018-06-04 0 5.750 5.660 5.750 5.660 5.760 5,714,000 32,780,820 5.7369 5.577 5.489 5.577 5.489 5.586 5,891,708 5.5639 0.00%
2018-06-01 0 5.750 5.750 5.760 5.730 5.770 2,052,000 11,797,200 5.7491 5.577 5.577 5.586 5.557 5.596 2,115,818 5.5757 -0.17%
2018-05-31 0 5.760 5.750 5.770 5.740 5.770 5,312,000 30,544,240 5.7500 5.586 5.577 5.596 5.567 5.596 5,477,206 5.5766 0.17%
2018-05-30 0 5.750 5.750 5.770 5.650 5.750 1,817,588 10,444,591 5.7464 5.577 5.577 5.596 5.480 5.577 1,874,116 5.5731 0.70%
2018-05-29 0 5.710 5.710 5.720 5.710 5.770 400,000 2,294,200 5.7355 5.538 5.538 5.547 5.538 5.596 412,440 5.5625 -0.87%
2018-05-28 0 5.760 5.750 5.840 5.750 5.760 1,068,000 6,141,120 5.7501 5.586 5.577 5.664 5.577 5.586 1,101,215 5.5767 0.17%
2018-05-25 0 5.750 5.750 5.770 5.750 5.780 200,000 1,150,120 5.7506 5.577 5.577 5.596 5.577 5.606 206,220 5.5771 0.00%
2018-05-24 0 5.750 5.750 5.800 5.710 5.780 976,000 5,611,340 5.7493 5.577 5.577 5.625 5.538 5.606 1,006,354 5.5759 -0.52%
2018-05-23 0 5.780 5.750 5.780 5.700 5.780 1,306,000 7,510,260 5.7506 5.606 5.577 5.606 5.528 5.606 1,346,617 5.5771 -0.34%
2018-05-21 0 5.800 5.630 5.800 5.850 5.880 32,000 187,260 5.8519 5.625 5.460 5.625 5.674 5.703 32,995 5.6754 0.69%
2018-05-18 0 5.760 5.750 5.760 5.650 5.780 1,356,000 7,722,120 5.6948 5.586 5.577 5.586 5.480 5.606 1,398,172 5.5230 2.49%
2018-05-17 0 5.620 5.620 5.650 5.620 5.650 276,000 1,557,640 5.6436 5.450 5.450 5.480 5.450 5.480 284,584 5.4734 -0.35%
2018-05-16 0 5.640 5.640 5.650 5.510 5.640 1,128,000 6,322,200 5.6048 5.470 5.470 5.480 5.344 5.470 1,163,081 5.4357 2.73%
2018-05-15 0 5.490 5.490 5.530 5.460 5.510 70,000 383,980 5.4854 5.324 5.324 5.363 5.295 5.344 72,177 5.3200 -0.90%
2018-05-14 0 5.540 5.540 5.550 5.280 5.560 1,606,000 8,836,060 5.5019 5.373 5.373 5.383 5.121 5.392 1,655,947 5.3360 4.92%
2018-05-11 0 5.280 5.280 5.330 5.280 5.290 156,000 823,980 5.2819 5.121 5.121 5.169 5.121 5.130 160,852 5.1226 0.00%
2018-05-10 0 5.280 5.260 5.290 5.280 5.340 158,000 838,180 5.3049 5.121 5.101 5.130 5.121 5.179 162,914 5.1449 -0.19%
2018-05-09 0 5.290 5.290 5.340 5.270 5.280 14,000 73,880 5.2771 5.130 5.130 5.179 5.111 5.121 14,435 5.1180 0.76%
2018-05-08 0 5.250 5.250 5.280 5.250 5.290 140,000 739,080 5.2791 5.092 5.092 5.121 5.092 5.130 144,354 5.1199 -0.94%
2018-05-07 0 5.300 5.290 5.340 5.170 5.300 1,638,000 8,582,320 5.2395 5.140 5.130 5.179 5.014 5.140 1,688,943 5.0815 1.53%
2018-05-04 0 5.220 5.210 5.290 5.220 5.270 36,000 188,960 5.2489 5.063 5.053 5.130 5.063 5.111 37,120 5.0906 -1.32%
2018-05-03 0 5.290 5.270 5.320 5.170 5.320 918,000 4,819,540 5.2500 5.130 5.111 5.160 5.014 5.160 946,550 5.0917 1.15%
2018-05-02 0 5.230 5.080 5.230 5.090 5.240 314,000 1,622,820 5.1682 5.072 4.927 5.072 4.936 5.082 323,766 5.0123 0.00%
2018-04-30 0 5.230 5.200 5.260 5.210 5.300 118,000 620,340 5.2571 5.072 5.043 5.101 5.053 5.140 121,670 5.0986 0.00%
2018-04-27 0 5.230 5.230 5.280 5.190 5.240 792,000 4,139,380 5.2265 5.072 5.072 5.121 5.033 5.082 816,632 5.0688 1.16%
2018-04-26 0 5.170 5.170 5.180 5.010 5.230 1,722,000 8,900,580 5.1687 5.014 5.014 5.024 4.859 5.072 1,775,555 5.0128 3.61%
2018-04-25 0 4.990 4.960 4.990 4.870 4.990 1,272,000 6,245,940 4.9103 4.839 4.810 4.839 4.723 4.839 1,311,560 4.7622 0.60%
2018-04-24 0 4.960 4.890 4.960 4.870 4.990 126,000 617,980 4.9046 4.810 4.743 4.810 4.723 4.839 129,919 4.7567 1.43%
2018-04-23 0 4.890 4.850 4.920 4.890 4.920 90,000 440,440 4.8938 4.743 4.704 4.772 4.743 4.772 92,799 4.7462 -1.01%
2018-04-20 0 4.940 4.870 4.940 4.840 5.000 338,000 1,674,680 4.9547 4.791 4.723 4.791 4.694 4.849 348,512 4.8052 2.07%
2018-04-19 0 4.840 4.840 5.000 4.800 4.840 100,000 482,000 4.8200 4.694 4.694 4.849 4.655 4.694 103,110 4.6746 0.62%
2018-04-18 0 4.810 4.810 4.960 4.650 4.950 614,000 2,971,080 4.8389 4.665 4.665 4.810 4.510 4.801 633,096 4.6929 -2.83%
2018-04-17 0 4.950 4.930 5.010 4.930 4.950 92,000 454,760 4.9430 4.801 4.781 4.859 4.781 4.801 94,861 4.7939 0.00%
2018-04-16 0 4.950 4.940 5.000 4.950 5.020 130,000 648,220 4.9863 4.801 4.791 4.849 4.801 4.869 134,043 4.8359 0.00%
2018-04-13 0 4.950 4.950 5.020 4.940 4.960 126,000 623,860 4.9513 4.801 4.801 4.869 4.791 4.810 129,919 4.8019 0.00%
2018-04-12 0 4.950 4.950 5.000 4.940 5.000 62,000 306,600 4.9452 4.801 4.801 4.849 4.791 4.849 63,928 4.7960 -1.00%
2018-04-11 0 5.000 4.980 5.030 4.950 5.040 122,000 607,280 4.9777 4.849 4.830 4.878 4.801 4.888 125,794 4.8276 1.01%
2018-04-10 0 4.950 4.950 5.000 4.950 5.150 170,000 848,380 4.9905 4.801 4.801 4.849 4.801 4.995 175,287 4.8399 -0.80%
2018-04-09 0 4.990 4.960 5.010 4.970 5.010 198,000 986,360 4.9816 4.839 4.810 4.859 4.820 4.859 204,158 4.8314 0.00%
2018-04-06 0 4.990 4.960 5.020 4.990 5.020 32,000 160,520 5.0163 4.839 4.810 4.869 4.839 4.869 32,995 4.8649 -0.60%
2018-04-04 0 5.020 5.000 5.050 5.000 5.050 92,000 461,240 5.0135 4.869 4.849 4.898 4.849 4.898 94,861 4.8623 0.00%
2018-04-03 0 5.020 5.000 5.020 4.990 5.020 160,000 801,260 5.0079 4.869 4.849 4.869 4.839 4.869 164,976 4.8568 -0.20%
2018-03-29 0 5.030 5.000 5.030 5.000 5.050 186,000 934,720 5.0254 4.878 4.849 4.878 4.849 4.898 191,785 4.8738 0.80%
2018-03-28 0 4.990 4.980 5.070 4.950 5.090 380,000 1,900,180 5.0005 4.839 4.830 4.917 4.801 4.936 391,818 4.8496 -1.58%
2018-03-27 0 5.070 5.040 5.080 5.000 5.070 208,000 1,048,900 5.0428 4.917 4.888 4.927 4.849 4.917 214,469 4.8907 2.42%
2018-03-26 0 4.950 4.940 5.020 4.890 5.020 656,000 3,239,480 4.9382 4.801 4.791 4.869 4.743 4.869 676,402 4.7893 -1.20%
2018-03-23 0 5.010 5.000 5.110 5.000 5.050 404,000 2,027,660 5.0190 4.859 4.849 4.956 4.849 4.898 416,565 4.8676 -3.09%
2018-03-22 0 5.170 5.080 5.180 5.070 5.170 36,000 183,380 5.0939 5.014 4.927 5.024 4.917 5.014 37,120 4.9402 1.97%
2018-03-21 0 5.070 5.070 5.100 5.070 5.180 320,000 1,635,720 5.1116 4.917 4.917 4.946 4.917 5.024 329,952 4.9574 -2.31%
2018-03-20 0 5.190 5.130 5.200 5.190 5.200 18,000 93,580 5.1989 5.033 4.975 5.043 5.033 5.043 18,560 5.0421 0.19%
2018-03-19 0 5.180 5.070 5.180 5.090 5.330 428,000 2,217,540 5.1812 5.024 4.917 5.024 4.936 5.169 441,311 5.0249 0.39%
2018-03-16 0 5.160 5.150 5.200 5.150 5.210 164,000 851,260 5.1906 5.004 4.995 5.043 4.995 5.053 169,100 5.0340 -0.96%
2018-03-15 0 5.210 5.160 5.220 5.210 5.210 4,000 20,840 5.2100 5.053 5.004 5.063 5.053 5.053 4,124 5.0529 -0.57%
2018-03-14 0 5.240 5.170 5.250 5.160 5.240 52,000 270,200 5.1962 5.082 5.014 5.092 5.004 5.082 53,617 5.0394 1.35%
2018-03-13 0 5.170 5.170 5.200 5.100 5.300 335,292 1,742,678 5.1975 5.014 5.014 5.043 4.946 5.140 345,720 5.0407 -2.45%
2018-03-12 0 5.300 5.280 5.330 5.280 5.380 182,000 966,480 5.3103 5.140 5.121 5.169 5.121 5.218 187,660 5.1502 -0.19%
2018-03-09 0 5.310 5.250 5.310 5.250 5.370 98,000 521,960 5.3261 5.150 5.092 5.150 5.092 5.208 101,048 5.1655 0.38%
2018-03-08 0 5.290 5.250 5.290 5.250 5.370 164,000 864,840 5.2734 5.130 5.092 5.130 5.092 5.208 169,100 5.1144 0.76%
2018-03-07 0 5.250 5.200 5.250 5.100 5.400 571,300 2,971,603 5.2015 5.092 5.043 5.092 4.946 5.237 589,068 5.0446 1.74%
2018-03-06 0 5.160 5.100 5.160 5.020 5.180 240,800 1,228,440 5.1015 5.004 4.946 5.004 4.869 5.024 248,289 4.9476 1.18%
2018-03-05 0 5.100 5.010 5.150 5.000 5.110 506,000 2,552,980 5.0454 4.946 4.859 4.995 4.849 4.956 521,737 4.8932 1.59%
2018-03-02 0 5.020 5.010 5.060 5.000 5.140 526,000 2,655,120 5.0478 4.869 4.859 4.907 4.849 4.985 542,359 4.8955 -1.95%
2018-03-01 0 5.120 5.120 5.150 5.050 5.120 54,000 275,060 5.0937 4.966 4.966 4.995 4.898 4.966 55,679 4.9401 0.99%
2018-02-28 0 5.070 5.070 5.100 5.070 5.120 178,000 905,920 5.0894 4.917 4.917 4.946 4.917 4.966 183,536 4.9359 -2.50%
2018-02-27 0 5.200 5.130 5.220 5.190 5.230 146,000 761,100 5.2130 5.043 4.975 5.063 5.033 5.072 150,541 5.0558 0.19%
2018-02-26 0 5.190 5.120 5.190 5.100 5.190 46,000 237,080 5.1539 5.033 4.966 5.033 4.946 5.033 47,431 4.9985 1.57%
2018-02-23 0 5.110 5.110 5.190 5.100 5.160 128,000 657,580 5.1373 4.956 4.956 5.033 4.946 5.004 131,981 4.9824 0.39%
2018-02-22 0 5.090 5.090 5.160 5.050 5.170 98,000 499,820 5.1002 4.936 4.936 5.004 4.898 5.014 101,048 4.9464 -0.20%
2018-02-21 0 5.100 5.100 5.180 5.070 5.150 130,000 663,400 5.1031 4.946 4.946 5.024 4.917 4.995 134,043 4.9492 0.79%
2018-02-20 0 5.060 5.060 5.080 5.060 5.110 114,000 579,620 5.0844 4.907 4.907 4.927 4.907 4.956 117,545 4.9310 -0.39%
2018-02-15 0 5.080 5.080 5.130 4.990 5.080 136,000 680,840 5.0062 4.927 4.927 4.975 4.839 4.927 140,230 4.8552 -2.31%
2018-02-14 0 5.200 4.960 5.200 4.940 5.200 284,000 1,416,360 4.9872 5.043 4.810 5.043 4.791 5.043 292,833 4.8368 2.77%
2018-02-13 0 5.060 5.010 5.200 5.020 5.110 360,000 1,824,920 5.0692 4.907 4.859 5.043 4.869 4.956 371,196 4.9163 0.20%
2018-02-12 0 5.050 5.000 5.020 5.000 5.110 175,958 889,251 5.0538 4.898 4.849 4.869 4.849 4.956 181,430 4.9013 1.00%
2018-02-09 0 5.000 5.000 5.020 4.900 5.150 1,115,250 5,530,852 4.9593 4.849 4.849 4.869 4.752 4.995 1,149,935 4.8097 -2.34%
2018-02-08 0 5.120 5.060 5.120 5.050 5.160 432,000 2,209,600 5.1148 4.966 4.907 4.966 4.898 5.004 445,435 4.9605 0.59%
2018-02-07 0 5.090 5.090 5.120 5.060 5.230 396,000 2,026,120 5.1165 4.936 4.936 4.966 4.907 5.072 408,316 4.9621 -0.59%
2018-02-06 0 5.120 5.100 5.120 5.060 5.290 952,000 4,895,900 5.1428 4.966 4.946 4.966 4.907 5.130 981,608 4.9876 -3.58%
2018-02-05 0 5.310 5.310 5.350 5.300 5.390 537,000 2,871,890 5.3480 5.150 5.150 5.189 5.140 5.227 553,701 5.1867 -2.21%
2018-02-02 0 5.430 5.420 5.450 5.380 5.550 430,000 2,350,800 5.4670 5.266 5.257 5.286 5.218 5.383 443,373 5.3021 -1.81%
2018-02-01 0 5.530 5.520 5.570 5.530 5.600 100,000 556,580 5.5658 5.363 5.354 5.402 5.363 5.431 103,110 5.3979 0.00%
2018-01-31 0 5.530 5.530 5.600 5.530 5.610 62,000 346,240 5.5845 5.363 5.363 5.431 5.363 5.441 63,928 5.4161 -1.25%
2018-01-30 0 5.600 5.600 5.630 5.600 5.680 76,000 426,240 5.6084 5.431 5.431 5.460 5.431 5.509 78,364 5.4393 -0.88%
2018-01-29 0 5.650 5.650 5.690 5.630 5.720 274,000 1,559,700 5.6923 5.480 5.480 5.518 5.460 5.547 282,522 5.5206 0.53%
2018-01-26 0 5.620 5.590 5.650 5.550 5.670 452,000 2,529,720 5.5967 5.450 5.421 5.480 5.383 5.499 466,057 5.4279 0.36%
2018-01-25 0 5.600 5.580 5.640 5.530 5.600 62,000 345,780 5.5771 5.431 5.412 5.470 5.363 5.431 63,928 5.4089 0.72%
2018-01-24 0 5.560 5.550 5.580 5.550 5.580 106,000 589,740 5.5636 5.392 5.383 5.412 5.383 5.412 109,297 5.3958 -0.36%
2018-01-23 0 5.580 5.570 5.620 5.550 5.680 210,000 1,172,500 5.5833 5.412 5.402 5.450 5.383 5.509 216,531 5.4149 0.54%
2018-01-22 0 5.550 5.550 5.590 5.450 5.600 538,000 2,975,540 5.5307 5.383 5.383 5.421 5.286 5.431 554,732 5.3639 0.00%
2018-01-19 0 5.550 5.540 5.600 5.510 5.630 398,000 2,217,960 5.5728 5.383 5.373 5.431 5.344 5.460 410,378 5.4047 0.00%
2018-01-18 0 5.550 5.550 5.640 5.500 5.700 338,000 1,906,260 5.6398 5.383 5.383 5.470 5.334 5.528 348,512 5.4697 -2.12%
2018-01-17 0 5.670 5.530 5.680 5.500 5.690 108,000 610,620 5.6539 5.499 5.363 5.509 5.334 5.518 111,359 5.4834 2.16%
2018-01-16 0 5.550 5.520 5.660 5.460 5.600 274,000 1,510,840 5.5140 5.383 5.354 5.489 5.295 5.431 282,522 5.3477 -0.89%
2018-01-15 0 5.600 5.530 5.650 5.540 5.650 134,000 751,400 5.6075 5.431 5.363 5.480 5.373 5.480 138,167 5.4383 -0.53%
2018-01-12 0 5.630 5.600 5.630 5.550 5.630 84,000 470,300 5.5988 5.460 5.431 5.460 5.383 5.460 86,612 5.4299 2.18%
2018-01-11 0 5.510 5.500 5.600 5.500 5.600 126,000 701,700 5.5690 5.344 5.334 5.431 5.334 5.431 129,919 5.4011 -2.30%
2018-01-10 0 5.640 5.620 5.650 5.560 5.790 254,000 1,443,340 5.6824 5.470 5.450 5.480 5.392 5.615 261,900 5.5110 0.71%
2018-01-09 0 5.600 5.600 5.610 5.500 5.610 210,000 1,174,920 5.5949 5.431 5.431 5.441 5.334 5.441 216,531 5.4261 0.00%
2018-01-08 0 5.600 5.580 5.600 5.540 5.610 268,500 1,499,935 5.5864 5.431 5.412 5.431 5.373 5.441 276,850 5.4179 1.45%
2018-01-05 0 5.520 5.500 5.560 5.490 5.600 318,000 1,766,860 5.5562 5.354 5.334 5.392 5.324 5.431 327,890 5.3886 0.18%
2018-01-04 0 5.510 5.500 5.590 5.500 5.550 248,042 1,369,488 5.5212 5.344 5.334 5.421 5.334 5.383 255,756 5.3547 0.18%
2018-01-03 0 5.500 5.480 5.510 5.480 5.520 280,000 1,539,640 5.4987 5.334 5.315 5.344 5.315 5.354 288,708 5.3329 0.00%
2018-01-02 0 5.500 5.500 5.540 5.480 5.600 326,000 1,806,480 5.5413 5.334 5.334 5.373 5.315 5.431 336,139 5.3742 0.36%
2017-12-29 0 5.480 5.430 5.480 5.430 5.480 102,000 556,340 5.4543 5.315 5.266 5.315 5.266 5.315 105,172 5.2898 1.48%
2017-12-28 0 5.400 5.400 5.440 5.380 5.410 352,000 1,899,960 5.3976 5.237 5.237 5.276 5.218 5.247 362,947 5.2348 0.37%
2017-12-27 0 5.380 5.380 5.430 5.380 5.400 136,000 732,680 5.3874 5.218 5.218 5.266 5.218 5.237 140,230 5.2249 -0.19%
2017-12-22 0 5.390 5.300 5.390 5.300 5.400 100,000 535,500 5.3550 5.227 5.140 5.227 5.140 5.237 103,110 5.1935 3.06%
2017-12-21 0 5.230 5.200 5.300 5.200 5.230 4,000 20,860 5.2150 5.072 5.043 5.140 5.043 5.072 4,124 5.0577 0.38%
2017-12-20 0 5.210 5.210 5.280 5.100 5.210 10,000 51,820 5.1820 5.053 5.053 5.121 4.946 5.053 10,311 5.0257 -0.76%
2017-12-19 0 5.250 5.250 5.300 5.140 5.290 40,000 207,160 5.1790 5.092 5.092 5.140 4.985 5.130 41,244 5.0228 1.94%
2017-12-18 0 5.150 5.150 5.200 5.150 5.190 28,000 144,600 5.1643 4.995 4.995 5.043 4.995 5.033 28,871 5.0085 0.00%
2017-12-15 0 5.150 5.150 5.200 5.110 5.190 46,042 236,292 5.1321 4.995 4.995 5.043 4.956 5.033 47,474 4.9773 0.00%
2017-12-14 0 5.150 5.150 5.180 5.100 5.150 114,000 587,175 5.1507 4.995 4.995 5.024 4.946 4.995 117,545 4.9953 -0.58%
2017-12-13 0 5.180 5.180 5.200 5.120 5.220 186,000 961,020 5.1668 5.024 5.024 5.043 4.966 5.063 191,785 5.0109 -0.96%
2017-12-12 0 5.230 5.220 5.240 5.220 5.250 46,000 241,100 5.2413 5.072 5.063 5.082 5.063 5.092 47,431 5.0832 0.58%
2017-12-11 0 5.200 5.160 5.220 5.190 5.290 92,000 480,600 5.2239 5.043 5.004 5.063 5.033 5.130 94,861 5.0663 -1.70%
2017-12-08 0 5.290 5.220 5.290 - - 0 0 - 5.130 5.063 5.130 - - 0 - 0.00%
2017-12-07 0 5.290 5.200 5.290 5.110 5.300 288,000 1,515,400 5.2618 5.130 5.043 5.130 4.956 5.140 296,957 5.1031 0.57%
2017-12-06 0 5.260 5.250 5.260 5.240 5.290 265,000 1,391,980 5.2528 5.101 5.092 5.101 5.082 5.130 273,242 5.0943 0.19%
2017-12-05 0 5.250 5.250 5.300 5.250 5.350 589,000 3,130,690 5.3153 5.092 5.092 5.140 5.092 5.189 607,318 5.1549 -1.32%
2017-12-04 0 5.320 5.320 5.330 5.320 5.340 53,000 282,230 5.3251 5.160 5.160 5.169 5.160 5.179 54,648 5.1645 -0.75%
2017-12-01 0 5.360 5.360 5.380 5.320 5.370 10,000 53,540 5.3540 5.198 5.198 5.218 5.160 5.208 10,311 5.1925 -0.56%
2017-11-30 0 5.390 5.320 5.410 5.330 5.400 356,000 1,908,940 5.3622 5.227 5.160 5.247 5.169 5.237 367,072 5.2005 0.56%
2017-11-29 0 5.360 5.360 5.380 5.350 5.380 144,000 773,260 5.3699 5.198 5.198 5.218 5.189 5.218 148,478 5.2079 0.37%
2017-11-28 0 5.340 5.330 5.370 5.310 5.370 136,000 726,580 5.3425 5.179 5.169 5.208 5.150 5.208 140,230 5.1814 -0.74%
2017-11-27 0 5.380 5.380 5.390 5.330 5.380 286,000 1,534,080 5.3639 5.218 5.218 5.227 5.169 5.218 294,895 5.2021 0.19%
2017-11-24 0 5.370 5.370 5.380 5.360 5.500 90,000 484,340 5.3816 5.208 5.208 5.218 5.198 5.334 92,799 5.2192 -0.74%
2017-11-23 0 5.410 5.410 5.430 5.410 5.430 40,000 216,900 5.4225 5.247 5.247 5.266 5.247 5.266 41,244 5.2589 -0.18%
2017-11-22 0 5.420 5.400 5.440 5.360 5.420 266,000 1,434,100 5.3914 5.257 5.237 5.276 5.198 5.257 274,273 5.2287 1.31%
2017-11-21 0 5.350 5.350 5.360 5.340 5.370 142,000 760,580 5.3562 5.189 5.189 5.198 5.179 5.208 146,416 5.1946 -0.19%
2017-11-20 0 5.360 5.340 5.360 5.320 5.450 158,000 846,940 5.3604 5.198 5.179 5.198 5.160 5.286 162,914 5.1987 -0.56%
2017-11-17 0 5.390 5.390 5.400 5.330 5.490 206,000 1,112,440 5.4002 5.227 5.227 5.237 5.169 5.324 212,407 5.2373 -0.74%
2017-11-16 0 5.430 5.430 5.480 5.410 5.470 140,000 761,880 5.4420 5.266 5.266 5.315 5.247 5.305 144,354 5.2779 -0.55%
2017-11-15 0 5.460 5.460 5.520 5.460 5.520 85,000 465,160 5.4725 5.295 5.295 5.354 5.295 5.354 87,644 5.3074 0.18%
2017-11-14 0 5.450 5.430 5.500 5.450 5.510 38,000 208,120 5.4768 5.286 5.266 5.334 5.286 5.344 39,182 5.3116 0.00%
2017-11-13 0 5.450 5.440 5.550 5.420 5.540 302,000 1,641,160 5.4343 5.286 5.276 5.383 5.257 5.373 311,392 5.2704 -1.45%
2017-11-10 0 5.530 5.420 5.550 5.530 5.540 30,000 166,160 5.5387 5.363 5.257 5.383 5.363 5.373 30,933 5.3716 0.55%
2017-11-09 0 5.500 5.500 5.550 5.400 5.520 146,000 801,360 5.4888 5.334 5.334 5.383 5.237 5.354 150,541 5.3232 0.36%
2017-11-08 0 5.480 5.430 5.480 5.440 5.500 63,550 347,821 5.4732 5.315 5.266 5.315 5.276 5.334 65,526 5.3081 0.00%
2017-11-07 0 5.480 5.410 5.490 5.380 5.580 477,550 2,605,870 5.4567 5.315 5.247 5.324 5.218 5.412 492,402 5.2922 0.55%
2017-11-06 0 5.450 5.390 5.460 5.410 5.500 106,000 575,360 5.4279 5.286 5.227 5.295 5.247 5.334 109,297 5.2642 -0.55%
2017-11-03 0 5.480 5.480 5.560 - - 0 0 - 5.315 5.315 5.392 - - 0 - 0.74%
2017-11-02 0 5.440 5.440 5.510 5.410 5.550 368,000 2,018,020 5.4838 5.276 5.276 5.344 5.247 5.383 379,445 5.3183 -1.09%
2017-11-01 0 5.500 5.500 5.540 5.490 5.570 87,070 482,266 5.5388 5.334 5.334 5.373 5.324 5.402 89,778 5.3718 0.18%
2017-10-31 0 5.490 5.480 5.580 5.460 5.590 278,000 1,530,440 5.5052 5.324 5.315 5.412 5.295 5.421 286,646 5.3391 -0.36%
2017-10-30 0 5.510 5.470 5.510 5.410 5.520 296,000 1,619,000 5.4696 5.344 5.305 5.344 5.247 5.354 305,206 5.3046 0.73%
2017-10-27 0 5.470 5.440 5.490 5.380 5.520 330,000 1,799,860 5.4541 5.305 5.276 5.324 5.218 5.354 340,263 5.2896 -0.73%
2017-10-26 0 5.510 5.490 5.510 5.490 5.530 280,000 1,542,940 5.5105 5.344 5.324 5.344 5.324 5.363 288,708 5.3443 -0.18%
2017-10-25 0 5.520 5.510 5.520 5.510 5.540 160,000 884,980 5.5311 5.354 5.344 5.354 5.344 5.373 164,976 5.3643 0.00%
2017-10-24 0 5.520 5.520 5.550 5.500 5.530 212,000 1,171,280 5.5249 5.354 5.354 5.383 5.334 5.363 218,593 5.3583 -0.18%
2017-10-23 0 5.530 5.530 5.580 5.520 5.590 82,000 455,580 5.5559 5.363 5.363 5.412 5.354 5.421 84,550 5.3883 -0.90%
2017-10-20 0 5.580 5.580 5.600 5.510 5.600 180,000 998,340 5.5463 5.412 5.412 5.431 5.344 5.431 185,598 5.3790 0.36%
2017-10-19 0 5.560 5.560 5.610 5.560 5.620 56,000 312,780 5.5854 5.392 5.392 5.441 5.392 5.450 57,742 5.4169 -0.89%
2017-10-18 0 5.610 5.590 5.610 5.590 5.620 74,000 414,860 5.6062 5.441 5.421 5.441 5.421 5.450 76,301 5.4371 -0.36%
2017-10-17 0 5.630 5.590 5.640 5.630 5.640 6,000 33,720 5.6200 5.460 5.421 5.470 5.460 5.470 6,187 5.4505 0.00%
2017-10-16 0 5.630 5.590 5.660 5.590 5.630 34,000 190,780 5.6112 5.460 5.421 5.489 5.421 5.460 35,057 5.4419 0.72%
2017-10-13 0 5.590 5.590 5.610 5.570 5.590 488,000 2,722,080 5.5780 5.421 5.421 5.441 5.402 5.421 503,177 5.4098 -0.71%
2017-10-12 0 5.630 5.630 5.670 5.600 5.670 112,000 630,600 5.6304 5.460 5.460 5.499 5.431 5.499 115,483 5.4605 0.00%
2017-10-11 0 5.630 5.600 5.640 5.550 5.630 358,000 2,003,920 5.5975 5.460 5.431 5.470 5.383 5.460 369,134 5.4287 -0.35%
2017-10-10 0 5.650 5.640 5.650 5.600 5.690 150,000 846,240 5.6416 5.480 5.470 5.480 5.431 5.518 154,665 5.4714 0.00%
2017-10-09 0 5.650 5.630 5.660 5.580 5.660 238,000 1,339,060 5.6263 5.480 5.460 5.489 5.412 5.489 245,402 5.4566 -0.18%
2017-10-06 0 5.660 5.600 5.660 5.580 5.700 116,000 654,620 5.6433 5.489 5.431 5.489 5.412 5.528 119,608 5.4731 1.62%
2017-10-04 0 5.570 5.560 5.690 5.560 5.800 126,546 720,272 5.6918 5.402 5.392 5.518 5.392 5.625 130,482 5.5201 -1.59%
2017-10-03 0 5.660 5.650 5.670 5.650 5.700 192,996 1,098,327 5.6909 5.489 5.480 5.499 5.480 5.528 198,998 5.5193 0.35%
2017-09-29 0 5.640 5.600 5.690 5.520 5.640 204,000 1,140,880 5.5925 5.470 5.431 5.518 5.354 5.470 210,344 5.4239 0.89%
2017-09-28 0 5.590 5.520 5.600 5.520 5.660 170,000 952,300 5.6018 5.421 5.354 5.431 5.354 5.489 175,287 5.4328 -2.10%
2017-09-27 0 5.710 5.610 5.730 5.560 5.730 156,000 869,560 5.5741 5.538 5.441 5.557 5.392 5.557 160,852 5.4060 1.24%
2017-09-26 0 5.640 5.640 5.670 5.620 5.670 126,000 711,360 5.6457 5.470 5.470 5.499 5.450 5.499 129,919 5.4754 -0.70%
2017-09-25 0 5.680 5.660 5.690 5.650 5.750 236,000 1,339,740 5.6769 5.509 5.489 5.518 5.480 5.577 243,340 5.5056 -1.73%
2017-09-22 0 5.780 5.780 5.790 5.700 5.860 948,000 5,486,720 5.7877 5.606 5.606 5.615 5.528 5.683 977,483 5.6131 -1.03%
2017-09-21 0 5.840 5.800 5.840 5.700 5.950 528,000 3,048,200 5.7731 5.664 5.625 5.664 5.528 5.771 544,421 5.5990 2.10%
2017-09-20 0 5.720 5.710 5.730 5.690 5.800 262,258 1,501,266 5.7244 5.547 5.538 5.557 5.518 5.625 270,414 5.5517 -0.52%
2017-09-19 0 5.750 5.750 5.770 5.670 5.800 680,000 3,901,980 5.7382 5.577 5.577 5.596 5.499 5.625 701,148 5.5651 0.88%
2017-09-18 0 5.700 5.690 5.710 5.590 5.720 992,000 5,633,040 5.6785 5.528 5.518 5.538 5.421 5.547 1,022,852 5.5072 0.88%
2017-09-15 0 5.650 5.570 5.650 5.510 5.650 524,000 2,922,960 5.5782 5.480 5.402 5.480 5.344 5.480 540,297 5.4099 0.36%
2017-09-14 0 5.630 5.630 5.670 5.580 5.670 100,000 563,850 5.6385 5.460 5.460 5.499 5.412 5.499 103,110 5.4684 0.54%
2017-09-13 0 5.600 5.600 5.640 5.570 5.600 182,000 1,016,780 5.5867 5.431 5.431 5.470 5.402 5.431 187,660 5.4182 0.00%
2017-09-12 0 5.600 5.580 5.600 5.580 5.610 96,000 537,500 5.5990 5.431 5.412 5.431 5.412 5.441 98,986 5.4301 -0.53%
2017-09-11 0 5.630 5.630 5.670 5.600 5.670 48,000 271,260 5.6513 5.460 5.460 5.499 5.431 5.499 49,493 5.4808 -0.88%
2017-09-08 0 5.680 5.650 5.700 5.650 5.710 252,000 1,432,720 5.6854 5.509 5.480 5.528 5.480 5.538 259,837 5.5139 0.00%
2017-09-07 0 5.680 5.680 5.690 5.550 5.690 800,000 4,487,700 5.6096 5.509 5.509 5.518 5.383 5.518 824,880 5.4404 1.07%
2017-09-06 0 5.620 5.600 5.620 5.540 5.670 106,000 594,380 5.6074 5.450 5.431 5.450 5.373 5.499 109,297 5.4382 -0.18%
2017-09-05 0 5.630 5.580 5.630 5.580 5.700 248,000 1,392,180 5.6136 5.460 5.412 5.460 5.412 5.528 255,713 5.4443 -0.35%
2017-09-04 0 5.650 5.620 5.650 5.600 5.790 342,000 1,937,380 5.6649 5.480 5.450 5.480 5.431 5.615 352,636 5.4940 0.00%
2017-09-01 0 5.650 5.650 5.700 5.650 5.780 164,000 935,780 5.7060 5.480 5.480 5.528 5.480 5.606 169,100 5.5339 -1.22%
2017-08-31 0 5.720 5.710 5.720 5.660 5.800 446,000 2,540,540 5.6963 5.547 5.538 5.547 5.489 5.625 459,871 5.5245 -0.17%
2017-08-30 0 5.730 5.690 5.730 5.690 5.780 192,000 1,100,240 5.7304 5.557 5.518 5.557 5.518 5.606 197,971 5.5576 0.00%
2017-08-29 0 5.730 5.700 5.740 5.690 5.790 268,000 1,529,980 5.7089 5.557 5.528 5.567 5.518 5.615 276,335 5.5367 -1.04%
2017-08-28 0 5.790 5.780 5.850 5.750 5.850 262,000 1,521,680 5.8079 5.615 5.606 5.674 5.577 5.674 270,148 5.6328 -0.86%
2017-08-25 0 5.840 5.830 5.900 5.830 5.940 219,300 1,288,550 5.8757 5.664 5.654 5.722 5.654 5.761 226,120 5.6985 -1.52%
2017-08-24 0 5.930 5.890 5.920 5.800 5.950 132,000 775,700 5.8765 5.751 5.712 5.741 5.625 5.771 136,105 5.6993 0.68%
2017-08-22 0 5.890 5.810 5.890 5.760 5.890 14,000 81,940 5.8529 5.712 5.635 5.712 5.586 5.712 14,435 5.6763 0.00%
2017-08-21 0 5.890 5.750 5.890 5.890 5.950 20,000 118,420 5.9210 5.712 5.577 5.712 5.712 5.771 20,622 5.7424 0.17%
2017-08-18 0 5.880 5.850 5.880 5.860 5.960 566,000 3,340,060 5.9012 5.703 5.674 5.703 5.683 5.780 583,603 5.7232 -0.34%
2017-08-17 0 5.900 5.910 5.920 5.860 5.970 504,000 2,967,360 5.8876 5.722 5.732 5.741 5.683 5.790 519,675 5.7100 0.51%
2017-08-16 0 5.870 5.830 5.870 5.790 5.880 494,000 2,886,900 5.8439 5.693 5.654 5.693 5.615 5.703 509,364 5.6677 1.38%
2017-08-15 0 5.790 5.760 5.800 5.730 5.840 282,000 1,633,260 5.7917 5.615 5.586 5.625 5.557 5.664 290,770 5.6170 -0.52%
2017-08-14 0 5.820 5.800 5.840 5.810 5.900 120,000 700,880 5.8407 5.644 5.625 5.664 5.635 5.722 123,732 5.6645 0.17%
2017-08-11 0 5.810 5.800 5.810 5.760 5.890 465,818 2,712,155 5.8223 5.635 5.625 5.635 5.586 5.712 480,305 5.6467 -1.86%
2017-08-10 0 5.920 5.870 5.930 5.860 6.000 207,000 1,221,900 5.9029 5.741 5.693 5.751 5.683 5.819 213,438 5.7249 0.00%
2017-08-09 0 5.920 5.910 6.000 5.870 6.010 276,000 1,639,700 5.9409 5.741 5.732 5.819 5.693 5.829 284,584 5.7617 -0.84%
2017-08-08 0 5.970 5.940 5.970 5.870 5.990 288,000 1,714,920 5.9546 5.790 5.761 5.790 5.693 5.809 296,957 5.7750 1.36%
2017-08-07 0 5.890 5.890 5.900 5.880 6.010 212,000 1,254,160 5.9158 5.712 5.712 5.722 5.703 5.829 218,593 5.7374 -0.84%
2017-08-04 0 5.940 5.920 5.950 5.890 6.010 358,000 2,131,000 5.9525 5.761 5.741 5.771 5.712 5.829 369,134 5.7730 -1.00%
2017-08-03 0 6.000 5.990 6.000 5.980 6.020 396,000 2,375,780 5.9994 5.819 5.809 5.819 5.800 5.838 408,316 5.8185 0.17%
2017-08-02 0 5.990 5.950 5.990 5.950 6.000 44,000 262,520 5.9664 5.809 5.771 5.809 5.771 5.819 45,368 5.7864 -0.17%
2017-08-01 0 6.000 5.960 6.000 5.980 6.100 488,500 2,950,375 6.0397 5.819 5.780 5.819 5.800 5.916 503,693 5.8575 -0.99%
2017-07-31 0 6.060 6.020 6.070 5.960 6.060 594,000 3,576,600 6.0212 5.877 5.838 5.887 5.780 5.877 612,474 5.8396 2.54%
2017-07-28 0 5.910 5.910 5.940 5.880 6.100 544,000 3,257,500 5.9881 5.732 5.732 5.761 5.703 5.916 560,919 5.8074 0.85%
2017-07-27 0 5.860 5.850 5.920 5.800 5.880 142,000 828,460 5.8342 5.683 5.674 5.741 5.625 5.703 146,416 5.6583 1.03%
2017-07-26 0 5.800 5.770 5.820 5.760 5.820 478,000 2,773,080 5.8014 5.625 5.596 5.644 5.586 5.644 492,866 5.6264 -0.17%
2017-07-25 0 5.810 5.770 5.810 5.720 5.820 480,000 2,778,260 5.7880 5.635 5.596 5.635 5.547 5.644 494,928 5.6135 0.35%
2017-07-24 0 5.790 5.750 5.800 5.730 5.820 170,000 984,500 5.7912 5.615 5.577 5.625 5.557 5.644 175,287 5.6165 0.35%
2017-07-21 0 5.770 5.760 5.780 5.730 5.820 270,000 1,564,440 5.7942 5.596 5.586 5.606 5.557 5.644 278,397 5.6195 1.05%
2017-07-20 0 5.710 5.700 5.730 5.700 5.750 154,000 881,640 5.7249 5.538 5.528 5.557 5.528 5.577 158,789 5.5523 0.35%
2017-07-19 0 5.690 5.690 5.750 5.690 5.700 76,000 432,980 5.6971 5.518 5.518 5.577 5.518 5.528 78,364 5.5253 1.25%
2017-07-18 0 5.620 5.620 5.660 5.590 5.750 238,000 1,343,180 5.6436 5.450 5.450 5.489 5.421 5.577 245,402 5.4734 -1.06%
2017-07-17 0 5.680 5.680 5.710 5.670 5.700 86,000 488,700 5.6826 5.509 5.509 5.538 5.499 5.528 88,675 5.5112 -0.70%
2017-07-14 0 5.720 5.690 5.730 5.660 5.730 172,000 981,440 5.7060 5.547 5.518 5.557 5.489 5.557 177,349 5.5339 0.35%
2017-07-13 0 5.700 5.700 5.750 5.640 5.830 90,000 512,040 5.6893 5.528 5.528 5.577 5.470 5.654 92,799 5.5177 1.06%
2017-07-12 0 5.640 5.640 5.690 5.640 5.690 48,000 271,880 5.6642 5.470 5.470 5.518 5.470 5.518 49,493 5.4933 -0.88%
2017-07-11 0 5.690 5.690 5.700 5.690 5.710 72,000 410,340 5.6992 5.518 5.518 5.528 5.518 5.538 74,239 5.5273 -0.18%
2017-07-10 0 5.700 5.660 5.700 5.690 5.700 70,000 398,880 5.6983 5.528 5.489 5.528 5.518 5.528 72,177 5.5264 0.00%
2017-07-07 0 5.700 5.660 5.700 5.620 5.700 100,000 566,580 5.6658 5.528 5.489 5.528 5.450 5.528 103,110 5.4949 0.71%
2017-07-06 0 5.660 5.660 5.680 5.640 5.670 316,000 1,786,200 5.6525 5.489 5.489 5.509 5.470 5.499 325,828 5.4820 0.71%
2017-07-05 0 5.620 5.610 5.640 5.600 5.620 54,000 302,760 5.6067 5.450 5.441 5.470 5.431 5.450 55,679 5.4376 0.18%
2017-07-04 0 5.610 5.600 5.630 5.610 5.690 170,000 961,740 5.6573 5.441 5.431 5.460 5.441 5.518 175,287 5.4867 -0.71%
2017-07-03 0 5.650 5.650 5.670 5.560 5.680 440,000 2,469,800 5.6132 5.480 5.480 5.499 5.392 5.509 453,684 5.4439 1.62%
2017-06-30 0 5.560 5.560 5.600 5.550 5.570 80,000 445,180 5.5648 5.392 5.392 5.431 5.383 5.402 82,488 5.3969 -0.18%
2017-06-29 0 5.570 5.570 5.600 5.540 5.620 284,000 1,590,120 5.5990 5.402 5.402 5.431 5.373 5.450 292,833 5.4301 0.36%
2017-06-28 0 5.550 5.550 5.590 5.540 5.590 129,278 718,567 5.5583 5.383 5.383 5.421 5.373 5.421 133,299 5.3907 -0.54%
2017-06-27 0 5.580 5.570 5.590 5.580 5.600 246,000 1,376,600 5.5959 5.412 5.402 5.421 5.412 5.431 253,651 5.4271 -0.36%
2017-06-26 0 5.600 5.590 5.630 5.560 5.680 166,000 933,420 5.6230 5.431 5.421 5.460 5.392 5.509 171,163 5.4534 0.72%
2017-06-23 0 5.560 5.560 5.580 5.550 5.560 30,000 166,640 5.5547 5.392 5.392 5.412 5.383 5.392 30,933 5.3871 -0.36%
2017-06-22 0 5.580 5.560 5.640 5.560 5.610 68,000 379,760 5.5847 5.412 5.392 5.470 5.392 5.441 70,115 5.4163 -0.36%
2017-06-21 0 5.600 5.560 5.600 5.550 5.600 112,000 624,920 5.5796 5.431 5.392 5.431 5.383 5.431 115,483 5.4113 0.90%
2017-06-20 0 5.550 5.550 5.590 5.550 5.580 82,000 455,380 5.5534 5.383 5.383 5.421 5.383 5.412 84,550 5.3859 0.00%
2017-06-19 0 5.550 5.550 5.590 5.550 5.560 96,000 532,940 5.5515 5.383 5.383 5.421 5.383 5.392 98,986 5.3840 -0.18%
2017-06-16 0 5.560 5.550 5.570 5.560 5.590 68,000 379,180 5.5762 5.392 5.383 5.402 5.392 5.421 70,115 5.4080 0.54%
2017-06-15 0 5.530 5.520 5.580 5.500 5.530 66,000 363,520 5.5079 5.363 5.354 5.412 5.334 5.363 68,053 5.3417 0.36%
2017-06-14 0 5.510 5.510 5.570 5.500 5.610 220,000 1,219,980 5.5454 5.344 5.344 5.402 5.334 5.441 226,842 5.3781 -1.78%
2017-06-13 0 5.610 5.600 5.620 5.610 5.650 90,000 507,340 5.6371 5.441 5.431 5.450 5.441 5.480 92,799 5.4671 -0.36%
2017-06-12 0 5.630 5.600 5.640 5.600 5.660 414,000 2,315,544 5.5931 5.460 5.431 5.470 5.431 5.489 426,876 5.4244 1.08%
2017-06-09 0 5.570 5.570 5.600 5.570 5.620 132,000 737,540 5.5874 5.402 5.402 5.431 5.402 5.450 136,105 5.4189 -0.54%
2017-06-08 0 5.600 5.600 5.650 5.570 5.660 32,000 180,440 5.6388 5.431 5.431 5.480 5.402 5.489 32,995 5.4687 0.54%
2017-06-07 0 5.570 5.570 5.590 5.540 5.580 124,000 688,760 5.5545 5.402 5.402 5.421 5.373 5.412 127,856 5.3870 -0.18%
2017-06-06 0 5.580 5.580 5.600 5.580 5.600 35,000 195,600 5.5886 5.412 5.412 5.431 5.412 5.431 36,089 5.4200 -0.53%
2017-06-05 0 5.610 5.590 5.630 5.530 5.610 132,000 737,480 5.5870 5.441 5.421 5.460 5.363 5.441 136,105 5.4185 1.26%
2017-06-02 0 5.540 5.540 5.560 5.540 5.590 263,450 1,463,389 5.5547 5.373 5.373 5.392 5.373 5.421 271,643 5.3872 -0.36%
2017-06-01 0 5.560 5.560 5.610 5.550 5.620 322,000 1,801,900 5.5960 5.392 5.392 5.441 5.383 5.450 332,014 5.4272 -0.54%
2017-05-31 0 5.590 5.560 5.600 5.560 5.650 977,914 5,475,646 5.5993 5.421 5.392 5.431 5.392 5.480 1,008,328 5.4304 -0.89%
2017-05-29 0 5.640 5.640 5.680 5.590 5.680 404,000 2,268,140 5.6142 5.470 5.470 5.509 5.421 5.509 416,565 5.4449 0.53%
2017-05-26 0 5.610 5.580 5.630 5.580 5.680 262,000 1,478,880 5.6446 5.441 5.412 5.460 5.412 5.509 270,148 5.4743 -0.53%
2017-05-25 0 5.640 5.640 5.650 5.630 5.680 92,000 518,720 5.6383 5.470 5.470 5.480 5.460 5.509 94,861 5.4682 0.18%
2017-05-24 0 5.630 5.610 5.670 5.620 5.670 738,000 4,172,120 5.6533 5.460 5.441 5.499 5.450 5.499 760,952 5.4828 -0.35%
2017-05-23 0 5.650 5.650 5.680 5.640 5.800 3,944,000 22,473,160 5.6981 5.480 5.480 5.509 5.470 5.625 4,066,660 5.5262 0.00%
2017-05-22 0 5.650 5.620 5.670 5.620 5.690 1,296,000 7,329,540 5.6555 5.480 5.450 5.499 5.450 5.518 1,336,306 5.4849 -0.18%
2017-05-19 0 5.660 5.660 5.700 5.640 5.680 354,000 2,000,520 5.6512 5.489 5.489 5.528 5.470 5.509 365,010 5.4807 0.53%
2017-05-18 0 5.630 5.620 5.690 5.620 5.680 606,000 3,419,980 5.6435 5.460 5.450 5.518 5.450 5.509 624,847 5.4733 0.18%
2017-05-17 0 5.620 5.620 5.670 5.610 5.670 126,000 710,140 5.6360 5.450 5.450 5.499 5.441 5.499 129,919 5.4660 -0.35%
2017-05-16 0 5.640 5.610 5.670 5.600 5.670 480,000 2,705,440 5.6363 5.470 5.441 5.499 5.431 5.499 494,928 5.4663 0.89%
2017-05-15 0 5.590 5.590 5.660 5.510 5.640 556,550 3,108,107 5.5846 5.421 5.421 5.489 5.344 5.470 573,859 5.4162 1.08%
2017-05-12 0 5.530 5.530 5.580 5.530 5.590 208,000 1,152,800 5.5423 5.363 5.363 5.412 5.363 5.421 214,469 5.3751 -0.54%
2017-05-11 0 5.560 5.560 5.600 5.560 5.600 140,000 779,840 5.5703 5.392 5.392 5.431 5.392 5.431 144,354 5.4023 -0.18%
2017-05-10 0 5.570 5.570 5.610 5.570 5.610 130,000 726,920 5.5917 5.402 5.402 5.441 5.402 5.441 134,043 5.4230 0.54%
2017-05-09 0 5.540 5.540 5.580 5.520 5.560 281,000 1,558,700 5.5470 5.373 5.373 5.412 5.354 5.392 289,739 5.3797 0.36%
2017-05-08 0 5.520 5.520 5.550 5.510 5.560 172,000 952,480 5.5377 5.354 5.354 5.383 5.344 5.392 177,349 5.3706 -0.18%
2017-05-05 0 5.530 5.530 5.550 5.530 5.640 260,000 1,453,960 5.5922 5.363 5.363 5.383 5.363 5.470 268,086 5.4235 -1.78%
2017-05-04 0 5.630 5.630 5.680 5.610 5.740 370,000 2,100,520 5.6771 5.460 5.460 5.509 5.441 5.567 381,507 5.5058 -1.75%
2017-05-02 0 5.730 5.730 5.750 5.660 5.790 290,000 1,657,800 5.7166 5.557 5.557 5.577 5.489 5.615 299,019 5.5441 -0.17%
2017-04-28 0 5.740 5.700 5.740 5.620 5.750 334,000 1,890,240 5.6594 5.567 5.528 5.567 5.450 5.577 344,388 5.4887 1.23%
2017-04-27 0 5.670 5.620 5.670 5.600 5.740 388,000 2,195,040 5.6573 5.499 5.450 5.499 5.431 5.567 400,067 5.4867 -0.87%
2017-04-26 0 5.720 5.690 5.720 5.690 5.770 392,000 2,241,020 5.7169 5.547 5.518 5.547 5.518 5.596 404,191 5.5445 0.70%
2017-04-25 0 5.680 5.680 5.740 5.650 5.780 394,182 2,250,426 5.7091 5.509 5.509 5.567 5.480 5.606 406,441 5.5369 -0.87%
2017-04-24 0 5.730 5.700 5.730 5.640 5.750 854,000 4,850,100 5.6793 5.557 5.528 5.557 5.470 5.577 880,560 5.5080 3.43%
2017-04-21 0 5.540 5.530 5.570 5.520 5.570 3,416,000 18,951,320 5.5478 5.373 5.363 5.402 5.354 5.402 3,522,239 5.3805 0.00%
2017-04-20 0 5.540 5.530 5.540 5.530 5.580 138,000 765,120 5.5443 5.373 5.363 5.373 5.363 5.412 142,292 5.3771 0.00%
2017-04-19 0 5.540 5.530 5.540 5.540 5.600 264,000 1,467,640 5.5592 5.373 5.363 5.373 5.373 5.431 272,211 5.3916 -1.07%
2017-04-18 0 5.600 5.570 5.600 5.560 5.600 82,000 457,280 5.5766 5.431 5.402 5.431 5.392 5.431 84,550 5.4084 1.27%
2017-04-13 0 5.530 5.530 5.540 5.520 5.570 140,000 777,600 5.5543 5.363 5.363 5.373 5.354 5.402 144,354 5.3868 -0.72%
2017-04-12 0 5.570 5.480 5.590 5.450 5.570 1,920,000 10,608,220 5.5251 5.402 5.315 5.421 5.286 5.402 1,979,713 5.3585 1.27%
2017-04-11 0 5.500 5.490 5.500 5.480 5.540 434,000 2,388,160 5.5027 5.334 5.324 5.334 5.315 5.373 447,498 5.3367 -0.72%
2017-04-10 0 5.540 5.520 5.540 5.520 5.640 474,000 2,627,880 5.5441 5.373 5.354 5.373 5.354 5.470 488,742 5.3768 -1.07%
2017-04-07 0 5.600 5.600 5.620 5.530 5.610 1,160,000 6,491,100 5.5958 5.431 5.431 5.450 5.363 5.441 1,196,077 5.4270 0.18%
2017-04-06 0 5.590 5.590 5.600 5.590 5.630 290,000 1,623,620 5.5987 5.421 5.421 5.431 5.421 5.460 299,019 5.4298 0.00%
2017-04-05 0 5.590 5.590 5.620 5.550 5.650 1,676,000 9,366,500 5.5886 5.421 5.421 5.450 5.383 5.480 1,728,124 5.4200 -0.71%
2017-04-03 0 5.630 5.630 5.700 5.630 5.750 128,000 723,720 5.6541 5.460 5.460 5.528 5.460 5.577 131,981 5.4835 0.00%
2017-03-31 0 5.630 5.630 5.690 5.620 5.700 169,100 956,779 5.6581 5.460 5.460 5.518 5.450 5.528 174,359 5.4874 -0.53%
2017-03-30 0 5.660 5.660 5.700 5.560 5.730 194,000 1,102,400 5.6825 5.489 5.489 5.528 5.392 5.557 200,033 5.5111 0.35%
2017-03-29 0 5.640 5.570 5.660 5.450 5.730 1,634,000 9,212,980 5.6383 5.470 5.402 5.489 5.286 5.557 1,684,818 5.4682 3.87%
2017-03-28 0 5.430 5.430 5.450 5.400 5.450 292,000 1,585,460 5.4297 5.266 5.266 5.286 5.237 5.286 301,081 5.2659 -1.09%
2017-03-27 0 5.490 5.450 5.490 5.450 5.600 888,000 4,881,160 5.4968 5.324 5.286 5.324 5.286 5.431 915,617 5.3310 -3.68%
2017-03-24 0 5.700 5.700 5.760 5.680 5.850 506,000 2,913,120 5.7572 5.528 5.528 5.586 5.509 5.674 521,737 5.5835 -1.55%
2017-03-23 0 5.790 5.790 5.900 5.780 5.900 556,000 3,244,100 5.8347 5.615 5.615 5.722 5.606 5.722 573,292 5.6587 -0.17%
2017-03-22 0 5.800 5.780 5.860 5.730 5.860 486,000 2,811,860 5.7857 5.625 5.606 5.683 5.557 5.683 501,115 5.6112 -1.53%
2017-03-21 0 5.890 5.890 5.970 5.830 6.000 376,000 2,219,920 5.9040 5.712 5.712 5.790 5.654 5.819 387,694 5.7260 -0.84%
2017-03-20 0 5.940 5.910 6.020 5.890 6.040 20,000 118,700 5.9350 5.761 5.732 5.838 5.712 5.858 20,622 5.7560 0.34%
2017-03-17 0 5.920 5.920 5.950 5.920 6.040 142,000 852,760 6.0054 5.741 5.741 5.771 5.741 5.858 146,416 5.8242 0.00%
2017-03-16 0 5.920 5.910 5.940 5.910 5.950 250,000 1,483,320 5.9333 5.741 5.732 5.761 5.732 5.771 257,775 5.7543 -0.17%
2017-03-15 0 5.930 5.870 5.940 5.830 5.950 200,000 1,181,440 5.9072 5.751 5.693 5.761 5.654 5.771 206,220 5.7290 1.37%
2017-03-14 0 5.850 5.850 5.860 5.820 5.910 108,000 633,840 5.8689 5.674 5.674 5.683 5.644 5.732 111,359 5.6919 -0.34%
2017-03-13 0 5.870 5.870 5.890 5.750 5.890 302,000 1,766,640 5.8498 5.693 5.693 5.712 5.577 5.712 311,392 5.6734 1.73%
2017-03-10 0 5.770 5.770 5.790 5.770 5.820 118,000 683,300 5.7907 5.596 5.596 5.615 5.596 5.644 121,670 5.6160 -0.69%
2017-03-09 0 5.810 5.810 5.830 5.800 5.890 168,000 978,860 5.8265 5.635 5.635 5.654 5.625 5.712 173,225 5.6508 -0.34%
2017-03-08 0 5.830 5.830 5.840 5.750 5.850 432,000 2,507,360 5.8041 5.654 5.654 5.664 5.577 5.674 445,435 5.6290 2.46%
2017-03-07 0 5.690 5.690 5.750 5.680 5.730 92,000 523,940 5.6950 5.518 5.518 5.577 5.509 5.557 94,861 5.5232 -0.18%
2017-03-06 0 5.700 5.700 5.730 5.690 5.700 158,000 900,140 5.6971 5.528 5.528 5.557 5.518 5.528 162,914 5.5253 0.00%
2017-03-03 0 5.700 5.700 5.740 5.700 5.730 134,000 765,600 5.7134 5.528 5.528 5.567 5.528 5.557 138,167 5.5411 -0.52%
2017-03-02 0 5.730 5.730 5.750 5.700 5.730 48,000 274,320 5.7150 5.557 5.557 5.577 5.528 5.557 49,493 5.5426 0.35%
2017-03-01 0 5.710 5.710 5.750 5.700 5.760 114,000 651,120 5.7116 5.538 5.538 5.577 5.528 5.586 117,545 5.5393 0.00%
2017-02-28 0 5.710 5.710 5.740 5.700 5.760 28,000 160,040 5.7157 5.538 5.538 5.567 5.528 5.586 28,871 5.5433 0.18%
2017-02-27 0 5.700 5.700 5.740 5.700 5.830 158,000 910,880 5.7651 5.528 5.528 5.567 5.528 5.654 162,914 5.5912 -1.38%
2017-02-24 0 5.780 5.770 5.820 5.770 5.790 50,418 291,775 5.7871 5.606 5.596 5.644 5.596 5.615 51,986 5.6126 0.00%
2017-02-23 0 5.780 5.780 5.800 5.780 5.820 143,035 828,851 5.7947 5.606 5.606 5.625 5.606 5.644 147,483 5.6200 0.00%
2017-02-22 0 5.780 5.780 5.820 5.780 5.800 74,000 428,660 5.7927 5.606 5.606 5.644 5.606 5.625 76,301 5.6180 -0.17%
2017-02-21 0 5.790 5.770 5.800 5.750 5.800 110,000 636,680 5.7880 5.615 5.596 5.625 5.577 5.625 113,421 5.6134 -0.17%
2017-02-20 0 5.800 5.780 5.810 5.800 5.830 116,000 674,040 5.8107 5.625 5.606 5.635 5.625 5.654 119,608 5.6354 0.17%
2017-02-17 0 5.790 5.770 5.800 - - 0 0 - 5.615 5.596 5.625 - - 0 - 0.00%
2017-02-16 0 5.790 5.760 5.790 5.760 5.800 66,000 382,560 5.7964 5.615 5.586 5.615 5.586 5.625 68,053 5.6215 1.40%
2017-02-15 0 5.710 5.710 5.720 5.710 5.810 226,000 1,304,680 5.7729 5.538 5.538 5.547 5.538 5.635 233,029 5.5988 -1.21%
2017-02-14 0 5.780 5.770 5.810 5.760 5.950 246,021 1,445,640 5.8761 5.606 5.596 5.635 5.586 5.771 253,672 5.6988 0.00%
2017-02-13 0 5.780 5.780 5.800 5.760 5.850 156,021 903,451 5.7906 5.606 5.606 5.625 5.586 5.674 160,873 5.6159 0.70%
2017-02-10 0 5.740 5.710 5.800 5.700 5.860 488,000 2,824,700 5.7883 5.567 5.538 5.625 5.528 5.683 503,177 5.6137 -1.71%
2017-02-09 0 5.840 5.840 5.850 5.800 5.850 396,000 2,309,040 5.8309 5.664 5.664 5.674 5.625 5.674 408,316 5.6550 1.39%
2017-02-08 0 5.760 5.750 5.790 5.750 5.800 328,000 1,899,080 5.7899 5.586 5.577 5.615 5.577 5.625 338,201 5.6152 -0.69%
2017-02-07 0 5.800 5.800 5.820 5.800 5.830 90,000 522,220 5.8024 5.625 5.625 5.644 5.625 5.654 92,799 5.6274 -0.51%
2017-02-06 0 5.830 5.800 5.830 5.760 5.830 264,000 1,531,420 5.8008 5.654 5.625 5.654 5.586 5.654 272,211 5.6259 0.69%
2017-02-03 0 5.790 5.720 5.790 5.790 5.800 36,000 208,560 5.7933 5.615 5.547 5.615 5.615 5.625 37,120 5.6186 -0.17%
2017-02-02 0 5.800 5.800 5.810 5.780 5.820 244,000 1,415,240 5.8002 5.625 5.625 5.635 5.606 5.644 251,589 5.6252 0.69%
2017-02-01 0 5.760 5.740 5.770 5.740 5.800 38,000 219,700 5.7816 5.586 5.567 5.596 5.567 5.625 39,182 5.6072 0.17%
2017-01-27 0 5.750 5.730 5.760 - - 0 0 - 5.577 5.557 5.586 - - 0 - 0.00%
2017-01-26 0 5.750 5.750 5.780 5.750 5.780 50,000 288,660 5.7732 5.577 5.577 5.606 5.577 5.606 51,555 5.5991 0.35%
2017-01-25 0 5.730 5.730 5.750 5.710 5.760 220,000 1,260,890 5.7313 5.557 5.557 5.577 5.538 5.586 226,842 5.5584 -0.35%
2017-01-24 0 5.750 5.730 5.750 5.720 5.780 74,000 424,160 5.7319 5.577 5.557 5.577 5.547 5.606 76,301 5.5590 0.35%
2017-01-23 0 5.730 5.710 5.730 5.680 5.730 124,000 707,960 5.7094 5.557 5.538 5.557 5.509 5.557 127,856 5.5371 0.70%
2017-01-20 0 5.690 5.690 5.730 5.660 5.780 310,000 1,772,680 5.7183 5.518 5.518 5.557 5.489 5.606 319,641 5.5458 -1.04%
2017-01-19 0 5.750 5.750 5.800 5.750 5.800 84,000 484,120 5.7633 5.577 5.577 5.625 5.577 5.625 86,612 5.5895 -0.86%
2017-01-18 0 5.800 5.770 5.800 5.760 5.800 270,597 1,565,592 5.7857 5.625 5.596 5.625 5.586 5.625 279,013 5.6112 0.17%
2017-01-17 0 5.790 5.780 5.790 5.770 5.800 70,000 404,540 5.7791 5.615 5.606 5.615 5.596 5.625 72,177 5.6048 0.00%
2017-01-16 0 5.790 5.770 5.790 5.770 5.800 72,000 416,360 5.7828 5.615 5.596 5.615 5.596 5.625 74,239 5.6084 1.05%
2017-01-13 0 5.730 5.720 5.760 5.720 5.730 42,000 240,400 5.7238 5.557 5.547 5.586 5.547 5.557 43,306 5.5512 -1.04%
2017-01-12 0 5.790 5.760 5.800 5.730 5.790 64,000 370,260 5.7853 5.615 5.586 5.625 5.557 5.615 65,990 5.6108 0.87%
2017-01-11 0 5.740 5.740 5.790 5.730 5.810 214,000 1,231,720 5.7557 5.567 5.567 5.615 5.557 5.635 220,656 5.5821 -0.69%
2017-01-10 0 5.780 5.770 5.830 5.730 5.820 3,778,000 21,949,140 5.8097 5.606 5.596 5.654 5.557 5.644 3,895,498 5.6345 0.17%
2017-01-09 0 5.770 5.770 5.820 5.700 5.820 3,360,000 19,426,160 5.7816 5.596 5.596 5.644 5.528 5.644 3,464,498 5.6072 0.52%
2017-01-06 0 5.740 5.730 5.800 5.730 5.790 60,000 344,280 5.7380 5.567 5.557 5.625 5.557 5.615 61,866 5.5649 -1.03%
2017-01-05 0 5.800 5.740 5.760 5.710 5.800 146,000 839,340 5.7489 5.625 5.567 5.586 5.538 5.625 150,541 5.5755 1.58%
2017-01-04 0 5.710 5.700 5.740 5.680 5.750 3,388,000 19,471,780 5.7473 5.538 5.528 5.567 5.509 5.577 3,493,368 5.5739 -0.70%
2017-01-03 0 5.750 5.680 5.800 5.700 5.750 2,928,000 16,772,200 5.7282 5.577 5.509 5.625 5.528 5.577 3,019,062 5.5554 0.88%
2016-12-30 0 5.700 5.700 5.750 5.700 5.700 6,000 34,200 5.7000 5.528 5.528 5.577 5.528 5.528 6,187 5.5281 -0.18%
2016-12-29 0 5.710 5.710 5.750 5.660 5.710 16,000 91,020 5.6888 5.538 5.538 5.577 5.489 5.538 16,498 5.5172 0.00%
2016-12-28 0 5.710 5.710 5.760 5.650 5.770 126,000 717,600 5.6952 5.538 5.538 5.586 5.480 5.596 129,919 5.5235 0.53%
2016-12-23 0 5.680 5.650 5.700 5.670 5.680 18,000 102,220 5.6789 5.509 5.480 5.528 5.499 5.509 18,560 5.5076 -0.70%
2016-12-22 0 5.720 5.720 5.750 5.720 5.810 60,000 345,680 5.7613 5.547 5.547 5.577 5.547 5.635 61,866 5.5876 -1.55%
2016-12-21 0 5.810 5.700 5.810 5.700 5.810 1,618,000 9,345,460 5.7759 5.635 5.528 5.635 5.528 5.635 1,668,321 5.6017 4.68%
2016-12-20 0 5.550 5.520 5.560 5.550 5.600 36,021 200,454 5.5649 5.383 5.354 5.392 5.383 5.431 37,141 5.3971 -1.77%
2016-12-19 0 5.650 5.610 5.700 5.650 5.720 78,021 443,132 5.6797 5.480 5.441 5.528 5.480 5.547 80,447 5.5083 -2.42%
2016-12-16 0 5.790 5.720 5.800 5.790 5.840 56,000 324,840 5.8007 5.615 5.547 5.625 5.615 5.664 57,742 5.6258 0.70%
2016-12-15 0 5.750 5.720 5.730 5.720 5.780 58,000 333,920 5.7572 5.577 5.547 5.557 5.547 5.606 59,804 5.5836 -1.71%
2016-12-14 0 5.850 5.820 5.870 5.750 5.850 1,996,000 11,663,420 5.8434 5.674 5.644 5.693 5.577 5.674 2,058,077 5.6671 0.86%
2016-12-13 0 5.800 5.770 5.820 5.720 5.810 716,000 4,143,640 5.7872 5.625 5.596 5.644 5.547 5.635 738,268 5.6127 2.84%
2016-12-12 0 5.640 5.560 5.660 5.460 5.650 1,386,000 7,731,700 5.5784 5.470 5.392 5.489 5.295 5.480 1,429,105 5.4102 2.55%
2016-12-09 0 5.500 5.460 5.500 5.500 5.530 80,000 439,990 5.4999 5.334 5.295 5.334 5.334 5.363 82,488 5.3340 0.55%
2016-12-08 0 5.470 5.470 5.530 5.390 5.460 28,000 151,510 5.4111 5.305 5.305 5.363 5.227 5.295 28,871 5.2479 0.92%
2016-12-07 0 5.420 5.400 5.440 5.420 5.430 58,000 314,680 5.4255 5.257 5.237 5.276 5.257 5.266 59,804 5.2619 0.00%
2016-12-06 0 5.420 5.420 5.520 - - 0 0 - 5.257 5.257 5.354 - - 0 - 0.93%
2016-12-05 0 5.370 5.370 5.500 5.360 5.500 110,000 598,140 5.4376 5.208 5.208 5.334 5.198 5.334 113,421 5.2736 -2.01%
2016-12-02 0 5.480 5.460 5.560 5.480 5.490 36,000 197,540 5.4872 5.315 5.295 5.392 5.315 5.324 37,120 5.3217 -1.08%
2016-12-01 0 5.540 5.500 5.600 5.440 5.560 14,000 77,280 5.5200 5.373 5.334 5.431 5.276 5.392 14,435 5.3535 -0.72%
2016-11-30 0 5.580 5.450 5.700 5.450 5.660 124,000 688,560 5.5529 5.412 5.286 5.528 5.286 5.489 127,856 5.3854 1.45%
2016-11-29 0 5.500 5.470 5.530 5.460 5.520 68,000 373,880 5.4982 5.334 5.305 5.363 5.295 5.354 70,115 5.3324 -0.36%
2016-11-28 0 5.520 5.450 5.530 5.460 5.530 66,000 361,560 5.4782 5.354 5.286 5.363 5.295 5.363 68,053 5.3129 1.47%
2016-11-25 0 5.440 5.420 5.450 5.400 5.470 112,000 609,940 5.4459 5.276 5.257 5.286 5.237 5.305 115,483 5.2816 -0.55%
2016-11-24 0 5.470 5.440 5.490 5.420 5.530 158,000 863,960 5.4681 5.305 5.276 5.324 5.257 5.363 162,914 5.3032 -0.55%
2016-11-23 0 5.500 5.500 5.560 5.480 5.620 162,000 895,740 5.5293 5.334 5.334 5.392 5.315 5.450 167,038 5.3625 -1.96%
2016-11-22 0 5.610 5.610 5.680 5.610 5.700 38,000 215,720 5.6768 5.441 5.441 5.509 5.441 5.528 39,182 5.5056 -1.23%
2016-11-21 0 5.680 5.610 5.700 5.620 5.730 72,000 409,600 5.6889 5.509 5.441 5.528 5.450 5.557 74,239 5.5173 1.43%
2016-11-18 0 5.600 5.600 5.620 5.520 5.620 250,630 1,400,816 5.5892 5.431 5.431 5.450 5.354 5.450 258,425 5.4206 0.00%
2016-11-17 0 5.600 5.520 5.600 5.540 5.670 10,000 55,900 5.5900 5.431 5.354 5.431 5.373 5.499 10,311 5.4214 -0.88%
2016-11-16 0 5.650 5.600 5.650 5.590 5.750 238,000 1,340,720 5.6333 5.480 5.431 5.480 5.421 5.577 245,402 5.4634 -0.88%
2016-11-15 0 5.700 5.660 5.680 5.580 5.880 3,068,000 17,868,380 5.8241 5.528 5.489 5.509 5.412 5.703 3,163,416 5.6484 -2.40%
2016-11-14 0 5.840 5.820 5.860 5.650 5.920 202,000 1,178,280 5.8331 5.664 5.644 5.683 5.480 5.741 208,282 5.6571 0.00%
2016-11-11 0 5.840 5.750 5.850 5.760 5.920 126,000 727,740 5.7757 5.664 5.577 5.674 5.586 5.741 129,919 5.6015 -1.02%
2016-11-10 0 5.900 5.750 5.910 5.900 5.910 1,018,000 6,016,240 5.9099 5.722 5.577 5.732 5.722 5.732 1,049,660 5.7316 0.34%
2016-11-09 0 5.880 5.830 5.890 5.800 5.920 258,000 1,507,660 5.8436 5.703 5.654 5.712 5.625 5.741 266,024 5.6674 -0.84%
2016-11-08 0 5.930 5.870 5.930 5.870 5.950 24,000 142,420 5.9342 5.751 5.693 5.751 5.693 5.771 24,746 5.7552 -0.17%
2016-11-07 0 5.940 5.790 5.940 5.750 5.970 98,000 578,000 5.8980 5.761 5.615 5.761 5.577 5.790 101,048 5.7201 -0.67%
2016-11-04 0 5.980 5.920 5.980 5.950 5.980 12,000 71,460 5.9550 5.800 5.741 5.800 5.771 5.800 12,373 5.7754 0.17%
2016-11-03 0 5.970 5.920 5.970 5.830 6.010 946,000 5,657,360 5.9803 5.790 5.741 5.790 5.654 5.829 975,421 5.7999 2.93%
2016-11-02 0 5.800 5.940 5.950 5.760 5.990 278,000 1,637,740 5.8912 5.625 5.761 5.771 5.586 5.809 286,646 5.7135 -3.65%
2016-11-01 0 6.020 5.920 5.990 5.790 6.020 496,000 2,912,700 5.8724 5.838 5.741 5.809 5.615 5.838 511,426 5.6953 0.33%
2016-10-31 0 6.000 5.830 6.020 6.000 6.000 2,000 12,000 6.0000 5.819 5.654 5.838 5.819 5.819 2,062 5.8190 -0.83%
2016-10-28 0 6.050 5.930 6.070 5.950 6.080 104,000 624,800 6.0077 5.868 5.751 5.887 5.771 5.897 107,234 5.8265 1.17%
2016-10-27 0 5.980 5.960 5.980 - - 0 0 - 5.800 5.780 5.800 - - 0 - -1.16%
2016-10-26 0 6.050 6.050 6.090 5.970 6.090 2,374,000 14,264,440 6.0086 5.868 5.868 5.906 5.790 5.906 2,447,833 5.8274 0.83%
2016-10-25 0 6.000 5.980 6.000 5.790 6.100 718,000 4,271,360 5.9490 5.819 5.800 5.819 5.615 5.916 740,330 5.7695 3.45%
2016-10-24 0 5.800 5.750 5.760 5.510 5.800 398,000 2,268,180 5.6989 5.625 5.577 5.586 5.344 5.625 410,378 5.5271 4.69%
2016-10-20 0 5.540 5.540 5.550 5.500 5.540 112,000 619,920 5.5350 5.373 5.373 5.383 5.334 5.373 115,483 5.3681 0.54%
2016-10-19 0 5.510 5.500 5.530 5.500 5.510 46,000 253,160 5.5035 5.344 5.334 5.363 5.334 5.344 47,431 5.3375 1.10%
2016-10-18 0 5.450 5.430 5.500 5.430 5.500 336,000 1,846,720 5.4962 5.286 5.266 5.334 5.266 5.334 346,450 5.3304 -0.91%
2016-10-17 0 5.500 5.500 5.540 5.500 5.560 284,000 1,570,640 5.5304 5.334 5.334 5.373 5.334 5.392 292,833 5.3636 0.18%
2016-10-14 0 5.490 5.480 5.540 5.480 5.540 134,000 737,060 5.5004 5.324 5.315 5.373 5.315 5.373 138,167 5.3345 -0.36%
2016-10-13 0 5.510 5.480 5.530 5.480 5.550 154,000 848,600 5.5104 5.344 5.315 5.363 5.315 5.383 158,789 5.3442 0.18%
2016-10-12 0 5.500 5.450 5.530 5.330 5.530 920,000 4,973,800 5.4063 5.334 5.286 5.363 5.169 5.363 948,612 5.2432 2.42%
2016-10-11 0 5.370 5.370 5.400 5.370 5.450 244,000 1,317,820 5.4009 5.208 5.208 5.237 5.208 5.286 251,589 5.2380 -0.56%
2016-10-07 0 5.400 5.370 5.420 5.370 5.400 80,000 431,640 5.3955 5.237 5.208 5.257 5.208 5.237 82,488 5.2328 0.19%
2016-10-06 0 5.390 5.300 5.400 5.300 5.400 168,000 895,200 5.3286 5.227 5.140 5.237 5.140 5.237 173,225 5.1678 1.51%
2016-10-05 0 5.310 5.300 5.360 5.300 5.320 48,000 255,100 5.3146 5.150 5.140 5.198 5.140 5.160 49,493 5.1543 -0.19%
2016-10-04 0 5.320 5.280 5.360 5.280 5.390 578,000 3,078,520 5.3262 5.160 5.121 5.198 5.121 5.227 595,976 5.1655 -0.19%
2016-10-03 0 5.330 5.300 5.390 5.300 5.400 58,000 309,620 5.3383 5.169 5.140 5.227 5.140 5.237 59,804 5.1773 1.14%
2016-09-30 0 5.270 5.270 5.350 5.260 5.400 370,000 1,950,300 5.2711 5.111 5.111 5.189 5.101 5.237 381,507 5.1121 -1.50%
2016-09-29 0 5.350 5.300 5.360 5.300 5.350 82,000 436,300 5.3207 5.189 5.140 5.198 5.140 5.189 84,550 5.1602 1.52%
2016-09-28 0 5.270 5.270 5.390 5.250 5.310 468,000 2,474,680 5.2878 5.111 5.111 5.227 5.092 5.150 482,555 5.1283 -0.57%
2016-09-27 0 5.300 5.290 5.320 5.260 5.390 120,000 636,300 5.3025 5.140 5.130 5.160 5.101 5.227 123,732 5.1426 -0.19%
2016-09-26 0 5.310 5.300 5.320 5.300 5.320 6,000 31,860 5.3100 5.150 5.140 5.160 5.140 5.160 6,187 5.1498 -0.93%
2016-09-23 0 5.360 5.360 5.370 5.360 5.410 86,000 462,660 5.3798 5.198 5.198 5.208 5.198 5.247 88,675 5.2175 -1.83%
2016-09-22 0 5.460 5.380 5.480 5.330 5.480 202,000 1,085,600 5.3743 5.295 5.218 5.315 5.169 5.315 208,282 5.2122 2.06%
2016-09-21 0 5.350 5.350 5.370 5.340 5.360 122,259 654,025 5.3495 5.189 5.189 5.208 5.179 5.198 126,061 5.1881 0.00%
2016-09-20 0 5.350 5.320 5.350 5.320 5.420 78,000 417,520 5.3528 5.189 5.160 5.189 5.160 5.257 80,426 5.1914 0.56%
2016-09-19 0 5.320 5.320 5.390 5.310 5.390 42,000 225,620 5.3719 5.160 5.160 5.227 5.150 5.227 43,306 5.2099 -0.75%
2016-09-15 0 5.360 5.280 5.360 5.300 5.390 52,000 276,520 5.3177 5.198 5.121 5.198 5.140 5.227 53,617 5.1573 1.13%
2016-09-14 0 5.300 5.250 5.330 5.250 5.420 154,000 817,500 5.3084 5.140 5.092 5.169 5.092 5.257 158,789 5.1483 0.19%
2016-09-13 0 5.290 5.230 5.290 5.290 5.420 16,000 85,520 5.3450 5.130 5.072 5.130 5.130 5.257 16,498 5.1838 1.34%
2016-09-12 0 5.220 5.220 5.300 5.220 5.420 526,000 2,799,800 5.3228 5.063 5.063 5.140 5.063 5.257 542,359 5.1623 -2.61%
2016-09-09 0 5.360 5.360 5.420 5.320 5.480 578,000 3,114,000 5.3875 5.198 5.198 5.257 5.160 5.315 595,976 5.2250 -0.74%
2016-09-08 0 5.400 5.360 5.430 5.400 5.480 400,000 2,167,100 5.4178 5.237 5.198 5.266 5.237 5.315 412,440 5.2543 -0.55%
2016-09-07 0 5.430 5.380 5.440 5.330 5.430 422,000 2,269,820 5.3787 5.266 5.218 5.276 5.169 5.266 435,124 5.2165 1.50%
2016-09-06 0 5.350 5.330 5.360 5.300 5.470 384,000 2,053,360 5.3473 5.189 5.169 5.198 5.140 5.305 395,943 5.1860 0.75%
2016-09-05 0 5.310 5.290 5.300 5.280 5.380 448,000 2,380,660 5.3140 5.150 5.130 5.140 5.121 5.218 461,933 5.1537 0.19%
2016-09-02 0 5.300 5.300 5.320 5.290 5.320 228,000 1,212,500 5.3180 5.140 5.140 5.160 5.130 5.160 235,091 5.1576 0.76%
2016-09-01 0 5.260 5.260 5.320 5.260 5.340 486,360 2,579,328 5.3033 5.101 5.101 5.160 5.101 5.179 501,486 5.1434 -1.31%
2016-08-31 0 5.330 5.280 5.330 5.210 5.330 326,000 1,714,800 5.2601 5.169 5.121 5.169 5.053 5.169 336,139 5.1015 0.95%
2016-08-30 0 5.280 5.270 5.320 5.270 5.360 504,000 2,667,840 5.2933 5.121 5.111 5.160 5.111 5.198 519,675 5.1337 -0.38%
2016-08-29 0 5.300 5.280 5.300 5.260 5.420 182,000 968,740 5.3227 5.140 5.121 5.140 5.101 5.257 187,660 5.1622 -2.21%
2016-08-26 0 5.420 5.420 5.520 5.420 5.590 308,000 1,687,240 5.4781 5.257 5.257 5.354 5.257 5.421 317,579 5.3128 0.56%
2016-08-25 0 5.390 5.390 5.540 5.380 5.600 98,000 543,380 5.5447 5.227 5.227 5.373 5.218 5.431 101,048 5.3775 -2.53%
2016-08-24 0 5.530 5.410 5.530 5.360 5.570 312,871 1,726,365 5.5178 5.363 5.247 5.363 5.198 5.402 322,601 5.3514 0.73%
2016-08-23 0 5.490 5.490 5.550 5.490 5.760 256,000 1,441,380 5.6304 5.324 5.324 5.383 5.324 5.586 263,962 5.4606 -5.34%
2016-08-22 0 5.800 5.740 5.800 5.740 5.900 218,000 1,266,660 5.8104 5.625 5.567 5.625 5.567 5.722 224,780 5.6351 0.00%
2016-08-19 0 5.800 5.800 5.850 5.800 5.920 186,000 1,092,580 5.8741 5.625 5.625 5.674 5.625 5.741 191,785 5.6969 -1.86%
2016-08-18 0 5.910 5.860 5.910 5.710 5.940 186,000 1,088,820 5.8539 5.732 5.683 5.732 5.538 5.761 191,785 5.6773 2.25%
2016-08-17 0 5.780 5.780 5.810 5.700 5.800 100,000 577,480 5.7748 5.606 5.606 5.635 5.528 5.625 103,110 5.6006 0.00%
2016-08-16 0 5.780 5.700 5.780 5.740 5.800 28,000 161,460 5.7664 5.606 5.528 5.606 5.567 5.625 28,871 5.5925 -0.17%
2016-08-15 0 5.790 5.720 5.800 5.670 5.790 142,000 815,500 5.7430 5.615 5.547 5.625 5.499 5.615 146,416 5.5697 1.94%
2016-08-12 0 5.680 5.650 5.680 5.690 5.790 20,800 118,488 5.6965 5.509 5.480 5.509 5.518 5.615 21,447 5.5247 0.00%
2016-08-11 0 5.680 5.550 5.690 5.550 5.680 22,000 122,420 5.5645 5.509 5.383 5.518 5.383 5.509 22,684 5.3967 2.53%
2016-08-10 0 5.540 5.540 5.700 5.540 5.790 90,000 506,500 5.6278 5.373 5.373 5.528 5.373 5.615 92,799 5.4580 -2.81%
2016-08-09 0 5.700 5.680 5.700 5.690 5.790 4,000 22,960 5.7400 5.528 5.509 5.528 5.518 5.615 4,124 5.5669 0.71%
2016-08-08 0 5.660 5.660 5.750 5.660 5.700 28,000 158,720 5.6686 5.489 5.489 5.577 5.489 5.528 28,871 5.4976 -0.70%
2016-08-05 0 5.700 5.710 5.780 5.700 5.790 26,000 150,180 5.7762 5.528 5.538 5.606 5.528 5.615 26,809 5.6019 0.00%
2016-08-04 0 5.700 5.700 5.730 5.700 5.730 44,000 251,580 5.7177 5.528 5.528 5.557 5.528 5.557 45,368 5.5453 -0.70%
2016-08-03 0 5.740 5.630 5.740 5.580 5.750 170,000 971,260 5.7133 5.567 5.460 5.567 5.412 5.577 175,287 5.5410 1.77%
2016-08-01 0 5.640 5.620 5.690 5.640 5.670 48,000 270,880 5.6433 5.470 5.450 5.518 5.470 5.499 49,493 5.4731 0.36%
2016-07-29 0 5.620 5.620 5.650 5.620 5.680 62,000 349,880 5.6432 5.450 5.450 5.480 5.450 5.509 63,928 5.4730 -1.75%
2016-07-28 0 5.720 5.600 5.720 5.620 5.720 146,000 827,040 5.6647 5.547 5.431 5.547 5.450 5.547 150,541 5.4938 2.51%
2016-07-27 0 5.580 5.550 5.590 5.510 5.600 288,000 1,600,340 5.5567 5.412 5.383 5.421 5.344 5.431 296,957 5.3891 -0.18%
2016-07-26 0 5.590 5.560 5.600 5.550 5.640 1,162,000 6,456,740 5.5566 5.421 5.392 5.431 5.383 5.470 1,198,139 5.3890 -1.58%
2016-07-25 0 5.680 5.630 5.690 5.680 5.700 10,000 56,880 5.6880 5.509 5.460 5.518 5.509 5.528 10,311 5.5164 -0.35%
2016-07-22 0 5.700 5.610 5.690 5.670 5.800 126,000 725,140 5.7551 5.528 5.441 5.518 5.499 5.625 129,919 5.5815 -2.06%
2016-07-21 0 5.820 5.820 5.890 5.550 5.880 376,000 2,150,180 5.7186 5.644 5.644 5.712 5.383 5.703 387,694 5.5461 4.86%
2016-07-20 0 5.550 5.550 5.600 5.550 5.600 282,000 1,567,540 5.5587 5.383 5.383 5.431 5.383 5.431 290,770 5.3910 -1.77%
2016-07-19 0 5.650 5.620 5.660 5.550 5.700 314,000 1,760,580 5.6069 5.480 5.450 5.489 5.383 5.528 323,766 5.4378 1.80%
2016-07-18 0 5.550 5.510 5.550 5.350 5.570 334,000 1,833,540 5.4896 5.383 5.344 5.383 5.189 5.402 344,388 5.3241 2.97%
2016-07-15 0 5.390 5.350 5.390 5.350 5.390 116,000 623,440 5.3745 5.227 5.189 5.227 5.189 5.227 119,608 5.2124 1.70%
2016-07-14 0 5.300 5.280 5.340 5.250 5.400 376,018 1,993,712 5.3022 5.140 5.121 5.179 5.092 5.237 387,712 5.1422 1.34%
2016-07-13 0 5.230 5.200 5.230 5.170 5.240 708,000 3,672,960 5.1878 5.072 5.043 5.072 5.014 5.082 730,019 5.0313 1.55%
2016-07-12 0 5.150 5.120 5.150 5.100 5.150 132,000 675,160 5.1148 4.995 4.966 4.995 4.946 4.995 136,105 4.9606 0.98%
2016-07-11 0 5.100 5.090 5.100 5.100 5.150 370,000 1,896,840 5.1266 4.946 4.936 4.946 4.946 4.995 381,507 4.9720 0.39%
2016-07-08 0 5.080 5.080 5.100 5.070 5.100 740,000 3,759,620 5.0806 4.927 4.927 4.946 4.917 4.946 763,014 4.9273 0.00%
2016-07-07 0 5.080 5.080 5.100 5.060 5.100 208,000 1,056,400 5.0788 4.927 4.927 4.946 4.907 4.946 214,469 4.9257 -0.39%
2016-07-06 0 5.100 5.080 5.100 5.080 5.100 1,030,000 5,237,460 5.0849 4.946 4.927 4.946 4.927 4.946 1,062,033 4.9315 0.00%
2016-07-05 0 5.100 5.090 5.100 5.070 5.100 502,000 2,553,480 5.0866 4.946 4.936 4.946 4.917 4.946 517,612 4.9332 0.20%
2016-07-04 0 5.090 5.080 5.100 5.100 5.150 524,000 2,674,680 5.1044 4.936 4.927 4.946 4.946 4.995 540,297 4.9504 -0.97%
2016-06-30 0 5.140 5.130 5.170 5.060 5.170 218,000 1,113,020 5.1056 4.985 4.975 5.014 4.907 5.014 224,780 4.9516 0.98%
2016-06-29 0 5.090 5.050 5.090 5.080 5.110 470,000 2,388,700 5.0823 4.936 4.898 4.936 4.927 4.956 484,617 4.9290 0.79%
2016-06-28 0 5.050 5.050 5.080 4.980 5.050 184,000 925,420 5.0295 4.898 4.898 4.927 4.830 4.898 189,722 4.8778 0.60%
2016-06-27 0 5.020 5.020 5.080 4.990 5.030 338,000 1,695,420 5.0160 4.869 4.869 4.927 4.839 4.878 348,512 4.8647 1.41%
2016-06-24 0 4.950 4.950 5.000 4.930 5.000 328,000 1,629,220 4.9671 4.801 4.801 4.849 4.781 4.849 338,201 4.8173 -1.39%
2016-06-23 0 5.020 5.010 5.030 5.000 5.030 312,000 1,564,040 5.0129 4.869 4.859 4.878 4.849 4.878 321,703 4.8617 0.40%
2016-06-22 0 5.000 5.000 5.020 4.980 5.040 482,000 2,414,460 5.0093 4.849 4.849 4.869 4.830 4.888 496,990 4.8582 0.20%
2016-06-21 0 4.990 4.970 5.050 4.910 5.050 158,000 787,780 4.9859 4.839 4.820 4.898 4.762 4.898 162,914 4.8356 1.80%
2016-06-20 0 5.020 4.980 5.020 4.990 5.030 58,000 289,820 4.9969 4.754 4.716 4.754 4.726 4.764 61,243 4.7323 0.40%
2016-06-17 0 5.000 5.000 5.050 4.930 5.080 318,000 1,600,780 5.0339 4.735 4.735 4.783 4.669 4.811 335,783 4.7673 -0.40%
2016-06-16 0 5.020 4.990 5.020 4.990 5.050 96,000 480,880 5.0092 4.754 4.726 4.754 4.726 4.783 101,368 4.7439 -0.20%
2016-06-15 0 5.030 5.010 5.030 4.990 5.090 254,000 1,278,620 5.0339 4.764 4.745 4.764 4.726 4.820 268,204 4.7673 -0.98%
2016-06-14 0 5.080 5.050 5.070 5.030 5.090 156,000 787,560 5.0485 4.811 4.783 4.801 4.764 4.820 164,724 4.7811 0.20%
2016-06-13 0 5.070 5.050 5.070 5.000 5.090 256,000 1,292,500 5.0488 4.801 4.783 4.801 4.735 4.820 270,316 4.7814 -0.78%
2016-06-10 0 5.110 4.990 5.120 4.900 5.110 344,000 1,720,980 5.0028 4.839 4.726 4.849 4.640 4.839 363,237 4.7379 0.99%
2016-06-08 0 5.060 5.060 5.140 5.060 5.180 162,000 823,660 5.0843 4.792 4.792 4.868 4.792 4.906 171,059 4.8151 -1.56%
2016-06-07 0 5.140 5.080 5.150 4.950 5.150 631,074 3,202,991 5.0755 4.868 4.811 4.877 4.688 4.877 666,364 4.8067 0.19%
2016-06-06 0 5.130 5.080 5.140 5.080 5.150 418,341 2,132,859 5.0984 4.858 4.811 4.868 4.811 4.877 441,735 4.8284 0.59%
2016-06-03 0 5.100 5.090 5.160 5.080 5.200 700,000 3,590,160 5.1288 4.830 4.820 4.887 4.811 4.925 739,145 4.8572 -0.58%
2016-06-02 0 5.130 5.130 5.170 5.050 5.180 688,000 3,498,100 5.0844 4.858 4.858 4.896 4.783 4.906 726,474 4.8152 -1.35%
2016-06-01 0 5.200 5.180 5.200 5.040 5.200 466,880 2,395,139 5.1301 4.925 4.906 4.925 4.773 4.925 492,988 4.8584 2.36%
2016-05-31 0 5.080 5.070 5.190 4.990 5.180 428,000 2,183,680 5.1021 4.811 4.801 4.915 4.726 4.906 451,934 4.8319 0.00%
2016-05-30 0 5.080 5.080 5.130 5.070 5.080 10,000 50,780 5.0780 4.811 4.811 4.858 4.801 4.811 10,559 4.8091 1.60%
2016-05-27 0 5.000 5.000 5.080 4.990 5.100 582,651 2,940,617 5.0470 4.735 4.735 4.811 4.726 4.830 615,233 4.7797 -1.96%
2016-05-26 0 5.100 4.990 5.100 5.050 5.140 60,000 305,260 5.0877 4.830 4.726 4.830 4.783 4.868 63,355 4.8182 1.19%
2016-05-25 0 5.040 5.000 5.060 5.010 5.040 126,000 632,840 5.0225 4.773 4.735 4.792 4.745 4.773 133,046 4.7565 0.80%
2016-05-24 0 5.000 5.000 5.050 5.000 5.180 389,708 1,969,211 5.0530 4.735 4.735 4.783 4.735 4.906 411,501 4.7854 -0.60%
2016-05-23 0 5.030 5.000 5.030 5.010 5.030 32,000 160,680 5.0213 4.764 4.735 4.764 4.745 4.764 33,789 4.7553 0.60%
2016-05-20 0 5.000 4.980 5.030 4.980 5.000 30,000 149,920 4.9973 4.735 4.716 4.764 4.716 4.735 31,678 4.7327 0.20%
2016-05-19 0 4.990 4.970 5.030 4.950 5.050 426,000 2,118,140 4.9722 4.726 4.707 4.764 4.688 4.783 449,822 4.7088 0.20%
2016-05-18 0 4.980 4.980 5.000 4.980 5.020 108,000 540,080 5.0007 4.716 4.716 4.735 4.716 4.754 114,039 4.7359 -1.19%
2016-05-17 0 5.040 4.970 5.050 4.970 5.060 74,000 371,040 5.0141 4.773 4.707 4.783 4.707 4.792 78,138 4.7485 0.00%
2016-05-16 0 5.040 4.930 5.040 4.950 5.040 177,931 891,353 5.0095 4.773 4.669 4.773 4.688 4.773 187,881 4.7442 1.00%
2016-05-13 0 4.990 4.990 5.020 4.990 5.060 262,000 1,310,300 5.0011 4.726 4.726 4.754 4.726 4.792 276,651 4.7363 -0.99%
2016-05-12 0 5.040 4.960 5.000 4.960 5.050 96,000 482,200 5.0229 4.773 4.697 4.735 4.697 4.783 101,368 4.7569 0.00%
2016-05-11 0 5.040 4.970 5.050 4.980 5.060 70,000 351,980 5.0283 4.773 4.707 4.783 4.716 4.792 73,914 4.7620 1.20%
2016-05-10 0 4.980 4.980 5.000 4.910 5.020 124,000 614,780 4.9579 4.716 4.716 4.735 4.650 4.754 130,934 4.6953 -0.60%
2016-05-09 0 5.010 5.000 5.010 4.910 5.020 216,000 1,076,480 4.9837 4.745 4.735 4.745 4.650 4.754 228,079 4.7198 0.20%
2016-05-06 0 5.000 5.000 5.080 5.000 5.100 336,000 1,699,080 5.0568 4.735 4.735 4.811 4.735 4.830 354,789 4.7890 -2.34%
2016-05-05 0 5.120 5.100 5.120 5.080 5.130 302,000 1,545,920 5.1189 4.849 4.830 4.849 4.811 4.858 318,888 4.8478 0.79%
2016-05-04 0 5.080 5.080 5.100 5.080 5.160 272,000 1,388,300 5.1040 4.811 4.811 4.830 4.811 4.887 287,210 4.8337 0.00%
2016-05-03 0 5.080 5.080 5.120 5.060 5.150 438,800 2,248,716 5.1247 4.811 4.811 4.849 4.792 4.877 463,338 4.8533 -0.78%
2016-04-29 0 5.120 5.120 5.130 5.120 5.130 220,000 1,126,620 5.1210 4.849 4.849 4.858 4.849 4.858 232,303 4.8498 -0.19%
2016-04-28 0 5.130 5.130 5.170 5.120 5.190 158,000 813,380 5.1480 4.858 4.858 4.896 4.849 4.915 166,836 4.8753 -0.58%
2016-04-27 0 5.160 5.160 5.210 5.150 5.240 34,000 175,720 5.1682 4.887 4.887 4.934 4.877 4.962 35,901 4.8945 -2.09%
2016-04-26 0 5.270 5.210 5.270 5.170 5.320 282,000 1,469,520 5.2111 4.991 4.934 4.991 4.896 5.038 297,770 4.9351 -0.57%
2016-04-25 0 5.300 5.300 5.340 5.120 5.350 596,000 3,104,600 5.2091 5.019 5.019 5.057 4.849 5.067 629,329 4.9332 2.91%
2016-04-22 0 5.150 5.120 5.150 5.120 5.300 86,000 441,160 5.1298 4.877 4.849 4.877 4.849 5.019 90,809 4.8581 0.39%
2016-04-21 0 5.130 5.050 5.140 5.030 5.150 174,000 883,740 5.0790 4.858 4.783 4.868 4.764 4.877 183,730 4.8100 0.39%
2016-04-20 0 5.110 5.020 5.120 5.030 5.200 314,000 1,596,020 5.0829 4.839 4.754 4.849 4.764 4.925 331,559 4.8137 0.99%
2016-04-19 0 5.060 5.060 5.160 5.060 5.170 270,000 1,383,020 5.1223 4.792 4.792 4.887 4.792 4.896 285,099 4.8510 -1.56%
2016-04-18 0 5.140 5.050 5.140 5.070 5.190 240,000 1,233,500 5.1396 4.868 4.783 4.868 4.801 4.915 253,421 4.8674 0.78%
2016-04-15 0 5.100 5.060 5.110 5.040 5.140 196,000 994,100 5.0719 4.830 4.792 4.839 4.773 4.868 206,961 4.8033 0.00%
2016-04-14 0 5.100 5.080 5.150 5.000 5.110 870,774 4,414,068 5.0691 4.830 4.811 4.877 4.735 4.839 919,468 4.8007 0.39%
2016-04-13 0 5.080 5.040 5.080 5.020 5.100 598,000 3,029,720 5.0664 4.811 4.773 4.811 4.754 4.830 631,441 4.7981 0.20%
2016-04-12 0 5.070 5.010 5.090 4.970 5.120 464,000 2,327,100 5.0153 4.801 4.745 4.820 4.707 4.849 489,947 4.7497 0.20%
2016-04-11 0 5.060 5.050 5.070 5.040 5.100 350,000 1,772,220 5.0635 4.792 4.783 4.801 4.773 4.830 369,572 4.7953 -0.78%
2016-04-08 0 5.100 5.040 5.100 5.050 5.110 484,000 2,450,980 5.0640 4.830 4.773 4.830 4.783 4.839 511,066 4.7958 -0.39%
2016-04-07 0 5.120 5.020 5.140 5.020 5.150 326,000 1,647,880 5.0548 4.849 4.754 4.868 4.754 4.877 344,230 4.7871 0.39%
2016-04-06 0 5.100 5.070 5.150 4.950 5.200 658,000 3,353,300 5.0962 4.830 4.801 4.877 4.688 4.925 694,796 4.8263 2.41%
2016-04-05 0 4.980 4.950 5.040 4.960 5.040 216,000 1,073,360 4.9693 4.716 4.688 4.773 4.697 4.773 228,079 4.7061 0.20%
2016-04-01 0 4.970 4.960 5.040 4.920 5.030 256,000 1,271,240 4.9658 4.707 4.697 4.773 4.659 4.764 270,316 4.7028 -0.40%
2016-03-31 0 4.990 4.950 4.990 4.850 4.990 692,365 3,398,083 4.9079 4.726 4.688 4.726 4.593 4.726 731,083 4.6480 1.84%
2016-03-30 0 4.900 4.880 4.920 4.900 5.190 676,000 3,317,840 4.9080 4.640 4.622 4.659 4.640 4.915 713,803 4.6481 0.82%
2016-03-29 0 4.860 4.860 4.900 4.860 5.000 246,000 1,203,530 4.8924 4.603 4.603 4.640 4.603 4.735 259,757 4.6333 -2.61%
2016-03-24 0 4.990 4.950 5.000 4.950 5.120 322,000 1,625,060 5.0468 4.726 4.688 4.735 4.688 4.849 340,007 4.7795 -3.48%
2016-03-23 0 5.170 5.100 5.170 5.040 5.250 368,000 1,883,760 5.1189 4.896 4.830 4.896 4.773 4.972 388,579 4.8478 1.97%
2016-03-22 0 5.070 5.020 5.110 4.890 5.210 316,000 1,595,900 5.0503 4.801 4.754 4.839 4.631 4.934 333,671 4.7829 1.60%
2016-03-21 0 4.990 4.990 5.000 4.960 5.000 292,000 1,453,660 4.9783 4.726 4.726 4.735 4.697 4.735 308,329 4.7146 2.04%
2016-03-18 0 4.890 4.870 4.890 4.780 4.890 398,660 1,925,495 4.8299 4.631 4.612 4.631 4.527 4.631 420,953 4.5741 1.87%
2016-03-17 0 4.800 4.750 4.800 4.750 4.930 864,000 4,133,500 4.7841 4.546 4.498 4.546 4.498 4.669 912,316 4.5308 0.00%
2016-03-16 0 4.800 4.800 4.810 4.800 4.890 242,000 1,167,010 4.8224 4.546 4.546 4.555 4.546 4.631 255,533 4.5670 -0.21%
2016-03-15 0 4.810 4.800 4.820 4.800 4.890 864,000 4,154,780 4.8088 4.555 4.546 4.565 4.546 4.631 912,316 4.5541 -1.43%
2016-03-14 0 4.880 4.790 4.880 4.740 4.880 84,000 405,080 4.8224 4.622 4.536 4.622 4.489 4.622 88,697 4.5670 4.05%
2016-03-11 0 4.690 4.690 4.750 4.670 4.760 74,000 347,480 4.6957 4.442 4.442 4.498 4.423 4.508 78,138 4.4470 -0.85%
2016-03-10 0 4.730 4.670 4.730 4.690 4.840 160,000 760,020 4.7501 4.480 4.423 4.480 4.442 4.584 168,947 4.4986 1.72%
2016-03-09 0 4.650 4.650 4.730 4.650 4.730 18,000 84,220 4.6789 4.404 4.404 4.480 4.404 4.480 19,007 4.4311 -1.48%
2016-03-08 0 4.720 4.700 4.720 4.690 4.720 77,001 362,604 4.7091 4.470 4.451 4.470 4.442 4.470 81,307 4.4597 0.00%
2016-03-07 0 4.720 4.680 4.730 4.650 4.770 518,000 2,433,290 4.6975 4.470 4.432 4.480 4.404 4.517 546,967 4.4487 2.16%
2016-03-04 0 4.620 4.600 4.650 4.600 4.680 710,000 3,283,040 4.6240 4.375 4.356 4.404 4.356 4.432 749,704 4.3791 -0.65%
2016-03-03 0 4.650 4.650 4.700 4.650 4.780 230,000 1,075,900 4.6778 4.404 4.404 4.451 4.404 4.527 242,862 4.4301 -1.48%
2016-03-02 0 4.720 4.720 4.790 4.600 4.880 264,000 1,236,740 4.6846 4.470 4.470 4.536 4.356 4.622 278,763 4.4365 2.61%
2016-03-01 0 4.600 4.420 4.600 4.500 4.600 22,000 99,200 4.5091 4.356 4.186 4.356 4.262 4.356 23,230 4.2703 2.00%
2016-02-29 0 4.510 4.460 4.630 4.480 4.630 126,000 567,460 4.5037 4.271 4.224 4.385 4.243 4.385 133,046 4.2651 -0.66%
2016-02-26 0 4.540 4.450 4.620 - - 0 0 - 4.300 4.214 4.375 - - 0 - 0.00%
2016-02-25 0 4.540 4.400 4.540 4.280 4.620 18,000 81,040 4.5022 4.300 4.167 4.300 4.053 4.375 19,007 4.2638 -1.30%
2016-02-24 0 4.600 4.560 4.630 4.600 4.600 10,000 46,000 4.6000 4.356 4.319 4.385 4.356 4.356 10,559 4.3564 0.00%
2016-02-23 0 4.600 4.590 4.600 4.600 4.600 28,000 128,800 4.6000 4.356 4.347 4.356 4.356 4.356 29,566 4.3564 0.00%
2016-02-22 0 4.600 4.550 4.650 4.560 4.690 132,000 604,980 4.5832 4.356 4.309 4.404 4.319 4.442 139,382 4.3405 1.10%
2016-02-19 0 4.550 4.550 4.600 4.510 4.550 228,000 1,032,600 4.5289 4.309 4.309 4.356 4.271 4.309 240,750 4.2891 0.66%
2016-02-18 0 4.520 4.480 4.790 4.520 4.640 50,000 229,700 4.5940 4.281 4.243 4.536 4.281 4.394 52,796 4.3507 -0.22%
2016-02-17 0 4.530 4.500 4.590 4.470 4.530 562,000 2,538,120 4.5162 4.290 4.262 4.347 4.233 4.290 593,428 4.2771 1.80%
2016-02-16 0 4.450 4.450 4.500 4.300 4.530 270,000 1,210,140 4.4820 4.214 4.214 4.262 4.072 4.290 285,099 4.2446 -1.11%
2016-02-15 0 4.500 4.480 4.520 4.460 4.540 218,000 982,340 4.5061 4.262 4.243 4.281 4.224 4.300 230,191 4.2675 2.51%
2016-02-12 0 4.390 4.320 4.390 4.360 4.400 40,000 175,100 4.3775 4.158 4.091 4.158 4.129 4.167 42,237 4.1457 0.23%
2016-02-11 0 4.380 4.300 4.400 4.320 4.400 60,000 263,500 4.3917 4.148 4.072 4.167 4.091 4.167 63,355 4.1591 -2.67%
2016-02-05 0 4.500 4.460 4.550 4.420 4.500 205,508 918,226 4.4681 4.262 4.224 4.309 4.186 4.262 217,000 4.2315 0.90%
2016-02-04 0 4.460 4.460 4.500 4.410 4.500 62,000 277,080 4.4690 4.224 4.224 4.262 4.176 4.262 65,467 4.2324 1.13%
2016-02-03 0 4.410 4.410 4.450 4.410 4.500 116,000 519,680 4.4800 4.176 4.176 4.214 4.176 4.262 122,487 4.2427 -2.22%
2016-02-02 0 4.510 4.500 4.590 4.360 4.580 22,000 98,900 4.4955 4.271 4.262 4.347 4.129 4.337 23,230 4.2574 0.45%
2016-02-01 0 4.490 4.490 4.500 4.400 4.600 178,000 803,020 4.5113 4.252 4.252 4.262 4.167 4.356 187,954 4.2724 0.00%
2016-01-29 0 4.490 4.480 4.650 4.450 4.650 292,000 1,322,950 4.5307 4.252 4.243 4.404 4.214 4.404 308,329 4.2907 0.22%
2016-01-28 0 4.480 4.320 4.480 4.370 4.480 72,000 316,880 4.4011 4.243 4.091 4.243 4.139 4.243 76,026 4.1680 0.45%
2016-01-27 0 4.460 4.460 4.510 4.310 4.500 482,000 2,125,660 4.4101 4.224 4.224 4.271 4.082 4.262 508,954 4.1765 3.48%
2016-01-26 0 4.310 4.310 4.440 4.310 4.480 130,000 572,640 4.4049 4.082 4.082 4.205 4.082 4.243 137,270 4.1716 -3.15%
2016-01-25 0 4.450 4.400 4.460 4.400 4.530 68,000 304,820 4.4826 4.214 4.167 4.224 4.167 4.290 71,803 4.2452 -1.11%
2016-01-22 0 4.500 4.500 4.680 4.320 4.700 246,000 1,098,060 4.4637 4.262 4.262 4.432 4.091 4.451 259,757 4.2273 2.04%
2016-01-21 0 4.410 4.400 4.500 4.360 4.590 120,000 540,340 4.5028 4.176 4.167 4.262 4.129 4.347 126,711 4.2644 -2.65%
2016-01-20 0 4.530 4.450 4.680 4.440 4.680 62,000 282,120 4.5503 4.290 4.214 4.432 4.205 4.432 65,467 4.3093 -3.21%
2016-01-19 0 4.680 4.670 4.800 4.670 4.800 150,000 704,940 4.6996 4.432 4.423 4.546 4.423 4.546 158,388 4.4507 -0.43%
2016-01-18 0 4.700 4.650 4.930 4.670 4.700 10,000 46,840 4.6840 4.451 4.404 4.669 4.423 4.451 10,559 4.4359 0.00%
2016-01-15 0 4.700 4.700 4.880 4.610 4.830 172,000 814,820 4.7373 4.451 4.451 4.622 4.366 4.574 181,618 4.4864 -3.29%
2016-01-14 0 4.860 4.860 4.940 4.820 4.870 24,000 116,520 4.8550 4.603 4.603 4.678 4.565 4.612 25,342 4.5979 0.21%
2016-01-13 0 4.850 4.810 5.120 4.820 5.050 200,000 976,680 4.8834 4.593 4.555 4.849 4.565 4.783 211,184 4.6248 -3.39%
2016-01-12 0 5.020 4.970 5.060 4.960 5.050 992,000 4,979,760 5.0199 4.754 4.707 4.792 4.697 4.783 1,047,474 4.7541 0.20%
2016-01-11 0 5.010 5.010 5.030 5.010 5.080 626,000 3,140,420 5.0166 4.745 4.745 4.764 4.745 4.811 661,007 4.7510 -1.96%
2016-01-08 0 5.110 5.100 5.240 5.090 5.260 306,000 1,593,100 5.2062 4.839 4.830 4.962 4.820 4.981 323,112 4.9305 1.59%
2016-01-07 0 5.030 5.030 5.040 5.020 5.190 754,520 3,850,074 5.1027 4.764 4.764 4.773 4.754 4.915 796,713 4.8324 -1.57%
2016-01-06 0 5.110 5.100 5.220 5.110 5.190 36,000 184,660 5.1294 4.839 4.830 4.944 4.839 4.915 38,013 4.8578 -1.54%
2016-01-05 0 5.190 5.180 5.300 5.130 5.210 144,000 749,420 5.2043 4.915 4.906 5.019 4.858 4.934 152,053 4.9287 -0.19%
2016-01-04 0 5.200 5.160 5.240 5.200 5.210 20,000 104,100 5.2050 4.925 4.887 4.962 4.925 4.934 21,118 4.9293 -0.76%
2015-12-31 0 5.240 5.240 5.340 5.240 5.240 2,000 10,480 5.2400 4.962 4.962 5.057 4.962 4.962 2,112 4.9625 -0.76%
2015-12-30 0 5.280 5.270 5.360 5.180 5.340 50,000 262,740 5.2548 5.000 4.991 5.076 4.906 5.057 52,796 4.9765 -0.38%
2015-12-29 0 5.300 5.280 5.370 5.230 5.360 180,000 948,880 5.2716 5.019 5.000 5.086 4.953 5.076 190,066 4.9924 0.76%
2015-12-28 0 5.260 5.260 5.430 5.220 5.300 130,000 685,440 5.2726 4.981 4.981 5.142 4.944 5.019 137,270 4.9934 -0.75%
2015-12-24 0 5.300 5.300 5.350 5.220 5.320 170,000 902,830 5.3108 5.019 5.019 5.067 4.944 5.038 179,507 5.0295 0.95%
2015-12-23 0 5.250 5.250 5.340 5.220 5.270 158,000 830,760 5.2580 4.972 4.972 5.057 4.944 4.991 166,836 4.9795 0.00%
2015-12-22 0 5.250 5.250 5.340 5.240 5.370 184,000 977,540 5.3127 4.972 4.972 5.057 4.962 5.086 194,289 5.0314 0.19%
2015-12-21 0 5.240 5.240 5.320 5.220 5.240 14,000 73,320 5.2371 4.962 4.962 5.038 4.944 4.962 14,783 4.9598 0.38%
2015-12-18 0 5.220 5.140 5.330 5.140 5.330 52,000 270,180 5.1958 4.944 4.868 5.048 4.868 5.048 54,908 4.9206 0.38%
2015-12-17 0 5.200 5.180 5.310 5.180 5.340 92,000 481,220 5.2307 4.925 4.906 5.029 4.906 5.057 97,145 4.9536 0.58%
2015-12-16 0 5.170 5.170 5.270 5.090 5.270 74,000 388,470 5.2496 4.896 4.896 4.991 4.820 4.991 78,138 4.9716 -0.19%
2015-12-15 0 5.180 5.180 5.200 5.180 5.180 8,000 41,440 5.1800 4.906 4.906 4.925 4.906 4.906 8,447 4.9057 0.00%
2015-12-14 0 5.180 5.180 5.220 5.140 5.290 340,000 1,767,540 5.1986 4.906 4.906 4.944 4.868 5.010 359,013 4.9233 -1.33%
2015-12-11 0 5.250 5.080 5.250 5.100 5.250 140,000 725,640 5.1831 4.972 4.811 4.972 4.830 4.972 147,829 4.9086 1.94%
2015-12-10 0 5.150 5.150 5.180 5.150 5.340 98,000 517,080 5.2763 4.877 4.877 4.906 4.877 5.057 103,480 4.9969 -2.46%
2015-12-09 0 5.280 5.280 5.350 5.250 5.370 34,000 179,480 5.2788 5.000 5.000 5.067 4.972 5.086 35,901 4.9993 2.52%
2015-12-08 0 5.150 5.150 5.300 5.110 5.330 550,000 2,888,900 5.2525 4.877 4.877 5.019 4.839 5.048 580,757 4.9744 -1.90%
2015-12-07 0 5.250 5.200 5.250 5.150 5.290 60,000 313,940 5.2323 4.972 4.925 4.972 4.877 5.010 63,355 4.9552 -0.57%
2015-12-04 0 5.280 5.270 5.320 5.250 5.340 116,000 614,060 5.2936 5.000 4.991 5.038 4.972 5.057 122,487 5.0133 -1.31%
2015-12-03 0 5.350 5.330 5.350 5.330 5.360 82,000 438,600 5.3488 5.067 5.048 5.067 5.048 5.076 86,586 5.0655 0.19%
2015-12-02 0 5.340 5.290 5.350 5.280 5.360 148,000 788,380 5.3269 5.057 5.010 5.067 5.000 5.076 156,276 5.0448 2.30%
2015-12-01 0 5.220 5.200 5.210 5.150 5.350 70,000 369,160 5.2737 4.944 4.925 4.934 4.877 5.067 73,914 4.9944 -1.88%
2015-11-30 0 5.320 5.290 5.360 5.300 5.400 274,000 1,466,560 5.3524 5.038 5.010 5.076 5.019 5.114 289,322 5.0689 -1.48%
2015-11-27 0 5.400 5.400 5.410 5.310 5.450 136,000 738,140 5.4275 5.114 5.114 5.123 5.029 5.161 143,605 5.1401 -1.28%
2015-11-26 0 5.470 5.390 5.470 5.390 5.480 156,000 851,420 5.4578 5.180 5.105 5.180 5.105 5.190 164,724 5.1688 1.67%
2015-11-25 0 5.380 5.380 5.470 5.260 5.490 128,000 686,140 5.3605 5.095 5.095 5.180 4.981 5.199 135,158 5.0766 0.19%
2015-11-24 0 5.370 5.370 5.420 5.350 5.420 138,000 746,460 5.4091 5.086 5.086 5.133 5.067 5.133 145,717 5.1227 -0.92%
2015-11-23 0 5.420 5.370 5.420 - - 0 0 - 5.133 5.086 5.133 - - 0 - 0.00%
2015-11-20 0 5.420 5.360 5.420 5.370 5.430 34,000 183,900 5.4088 5.133 5.076 5.133 5.086 5.142 35,901 5.1224 -0.37%
2015-11-19 0 5.440 5.370 5.460 5.360 5.480 62,000 334,520 5.3955 5.152 5.086 5.171 5.076 5.190 65,467 5.1097 1.30%
2015-11-18 0 5.370 5.350 5.370 5.400 5.400 4,000 21,600 5.4000 5.086 5.067 5.086 5.114 5.114 4,224 5.1140 -0.92%
2015-11-17 0 5.420 5.330 5.420 5.440 5.440 12,000 65,280 5.4400 5.133 5.048 5.133 5.152 5.152 12,671 5.1519 1.12%
2015-11-16 0 5.360 5.360 5.470 5.310 5.480 46,000 246,500 5.3587 5.076 5.076 5.180 5.029 5.190 48,572 5.0749 -0.19%
2015-11-13 0 5.370 5.380 5.440 5.350 5.450 316,000 1,721,660 5.4483 5.086 5.095 5.152 5.067 5.161 333,671 5.1598 -1.47%
2015-11-12 0 5.450 5.430 5.460 5.430 5.480 66,000 358,820 5.4367 5.161 5.142 5.171 5.142 5.190 69,691 5.1487 0.37%
2015-11-11 0 5.430 5.420 5.490 5.430 5.480 52,000 284,420 5.4696 5.142 5.133 5.199 5.142 5.190 54,908 5.1799 0.56%
2015-11-10 0 5.400 5.390 5.470 5.380 5.510 64,000 346,460 5.4134 5.114 5.105 5.180 5.095 5.218 67,579 5.1267 -0.37%
2015-11-09 0 5.420 5.420 5.480 5.420 5.500 158,000 860,460 5.4459 5.133 5.133 5.190 5.133 5.209 166,836 5.1575 -1.45%
2015-11-06 0 5.500 5.500 5.510 5.340 5.500 134,000 731,390 5.4581 5.209 5.209 5.218 5.057 5.209 141,493 5.1691 1.85%
2015-11-05 0 5.400 5.370 5.480 5.370 5.510 32,000 173,620 5.4256 5.114 5.086 5.190 5.086 5.218 33,789 5.1383 -0.55%
2015-11-04 0 5.430 5.420 5.450 5.360 5.540 1,006,000 5,511,270 5.4784 5.142 5.133 5.161 5.076 5.247 1,062,256 5.1883 0.37%
2015-11-03 0 5.410 5.340 5.440 - - 0 0 - 5.123 5.057 5.152 - - 0 - 0.00%
2015-11-02 0 5.410 5.330 5.420 5.290 5.420 168,000 904,340 5.3830 5.123 5.048 5.133 5.010 5.133 177,395 5.0979 0.93%
2015-10-30 0 5.360 5.350 5.450 5.340 5.400 38,000 203,780 5.3626 5.076 5.067 5.161 5.057 5.114 40,125 5.0786 0.19%
2015-10-29 0 5.350 5.350 5.440 5.340 5.480 192,000 1,036,930 5.4007 5.067 5.067 5.152 5.057 5.190 202,737 5.1147 -1.47%
2015-10-28 0 5.430 5.320 5.450 5.320 5.460 206,000 1,106,580 5.3717 5.142 5.038 5.161 5.038 5.171 217,520 5.0873 1.69%
2015-10-27 0 5.340 5.310 5.470 5.270 5.460 136,000 725,580 5.3351 5.057 5.029 5.180 4.991 5.171 143,605 5.0526 -2.91%
2015-10-26 0 5.500 5.380 5.500 5.310 5.500 744,000 4,012,920 5.3937 5.209 5.095 5.209 5.029 5.209 785,605 5.1081 0.73%
2015-10-23 0 5.460 5.350 5.490 5.330 5.470 156,000 843,440 5.4067 5.171 5.067 5.199 5.048 5.180 164,724 5.1203 2.82%
2015-10-22 0 5.310 5.310 5.370 5.230 5.370 376,000 1,992,880 5.3002 5.029 5.029 5.086 4.953 5.086 397,026 5.0195 -0.19%
2015-10-20 0 5.320 5.320 5.360 5.200 5.470 238,000 1,253,840 5.2682 5.038 5.038 5.076 4.925 5.180 251,309 4.9892 0.19%
2015-10-19 0 5.310 5.310 5.390 5.260 5.500 288,000 1,537,600 5.3389 5.029 5.029 5.105 4.981 5.209 304,105 5.0561 -1.67%
2015-10-16 0 5.400 5.400 5.480 5.300 5.480 228,000 1,231,980 5.4034 5.114 5.114 5.190 5.019 5.190 240,750 5.1173 0.00%
2015-10-15 0 5.400 5.400 5.450 5.310 5.500 542,000 2,943,300 5.4304 5.114 5.114 5.161 5.029 5.209 572,309 5.1428 0.93%
2015-10-14 0 5.350 5.300 5.400 5.300 5.460 86,000 463,780 5.3928 5.067 5.019 5.114 5.019 5.171 90,809 5.1072 -0.37%
2015-10-13 0 5.370 5.350 5.370 5.330 5.440 50,000 270,180 5.4036 5.086 5.067 5.086 5.048 5.152 52,796 5.1174 -0.56%
2015-10-12 0 5.400 5.400 5.440 5.290 5.450 444,000 2,388,480 5.3795 5.114 5.114 5.152 5.010 5.161 468,829 5.0946 1.89%
2015-10-09 0 5.300 5.300 5.370 5.170 5.390 410,000 2,178,840 5.3142 5.019 5.019 5.086 4.896 5.105 432,928 5.0328 -0.38%
2015-10-08 0 5.320 5.230 5.320 5.220 5.340 672,000 3,530,880 5.2543 5.038 4.953 5.038 4.944 5.057 709,579 4.9760 1.33%
2015-10-07 0 5.250 5.250 5.280 5.050 5.300 811,000 4,205,560 5.1856 4.972 4.972 5.000 4.783 5.019 856,352 4.9110 3.35%
2015-10-06 0 5.080 5.080 5.180 4.970 5.150 546,000 2,765,020 5.0641 4.811 4.811 4.906 4.707 4.877 576,533 4.7959 0.40%
2015-10-05 0 5.060 5.050 5.110 4.950 5.120 358,000 1,816,780 5.0748 4.792 4.783 4.839 4.688 4.849 378,020 4.8060 2.64%
2015-10-02 0 4.930 4.930 4.980 4.710 4.950 476,000 2,324,380 4.8832 4.669 4.669 4.716 4.461 4.688 502,618 4.6245 4.23%
2015-09-30 0 4.730 4.720 4.800 4.610 4.800 124,000 583,440 4.7052 4.480 4.470 4.546 4.366 4.546 130,934 4.4560 -0.42%
2015-09-29 0 4.750 4.750 4.780 4.670 4.960 14,000 66,360 4.7400 4.498 4.498 4.527 4.423 4.697 14,783 4.4890 -0.42%
2015-09-25 0 4.770 4.770 4.850 4.770 4.940 6,000 29,100 4.8500 4.517 4.517 4.593 4.517 4.678 6,336 4.5931 0.21%
2015-09-24 0 4.760 4.730 4.860 4.750 4.930 26,000 125,060 4.8100 4.508 4.480 4.603 4.498 4.669 27,454 4.5553 0.42%
2015-09-23 0 4.740 4.700 4.810 4.640 4.810 254,000 1,203,240 4.7372 4.489 4.451 4.555 4.394 4.555 268,204 4.4863 -1.66%
2015-09-22 0 4.820 4.810 4.910 4.800 4.910 144,000 696,860 4.8393 4.565 4.555 4.650 4.546 4.650 152,053 4.5830 0.21%
2015-09-21 0 4.810 4.760 4.930 4.710 5.030 364,000 1,737,760 4.7741 4.555 4.508 4.669 4.461 4.764 384,355 4.5212 -1.64%
2015-09-18 0 4.890 4.800 4.900 4.660 4.890 272,000 1,291,780 4.7492 4.631 4.546 4.640 4.413 4.631 287,210 4.4977 1.87%
2015-09-17 0 4.800 4.800 4.960 4.730 4.980 262,000 1,266,600 4.8344 4.546 4.546 4.697 4.480 4.716 276,651 4.5783 0.00%
2015-09-16 0 4.800 4.800 4.870 4.700 4.890 82,000 393,720 4.8015 4.546 4.546 4.612 4.451 4.631 86,586 4.5472 -0.41%
2015-09-15 0 4.820 4.760 4.820 4.660 4.910 86,000 409,460 4.7612 4.565 4.508 4.565 4.413 4.650 90,809 4.5090 2.55%
2015-09-14 0 4.700 4.700 4.800 4.640 4.900 52,000 246,460 4.7396 4.451 4.451 4.546 4.394 4.640 54,908 4.4886 0.64%
2015-09-11 0 4.670 4.640 4.690 4.590 4.820 166,000 772,300 4.6524 4.423 4.394 4.442 4.347 4.565 175,283 4.4060 1.30%
2015-09-10 0 4.610 4.610 4.700 4.550 4.670 128,000 589,840 4.6081 4.366 4.366 4.451 4.309 4.423 135,158 4.3641 0.44%
2015-09-09 0 4.590 4.560 4.600 4.490 4.600 282,000 1,282,000 4.5461 4.347 4.319 4.356 4.252 4.356 297,770 4.3053 2.23%
2015-09-08 0 4.490 4.480 4.600 4.420 4.680 198,000 888,660 4.4882 4.252 4.243 4.356 4.186 4.432 209,072 4.2505 1.13%
2015-09-07 0 4.440 4.440 4.480 4.340 4.450 178,000 784,440 4.4070 4.205 4.205 4.243 4.110 4.214 187,954 4.1736 -0.22%
2015-09-04 0 4.450 4.450 4.650 4.450 4.450 2,000 8,900 4.4500 4.214 4.214 4.404 4.214 4.214 2,112 4.2143 -1.33%
2015-09-02 0 4.510 4.480 4.600 4.410 4.560 78,000 349,180 4.4767 4.271 4.243 4.356 4.176 4.319 82,362 4.2396 -1.10%
2015-09-01 0 4.560 4.550 4.700 4.470 4.830 380,000 1,775,820 4.6732 4.319 4.309 4.451 4.233 4.574 401,250 4.4257 2.01%
2015-08-31 0 4.470 4.450 4.510 4.340 4.560 452,000 2,032,780 4.4973 4.233 4.214 4.271 4.110 4.319 477,276 4.2591 2.05%
2015-08-28 0 4.380 4.250 4.390 4.200 4.550 482,000 2,096,880 4.3504 4.148 4.025 4.158 3.978 4.309 508,954 4.1200 0.92%
2015-08-27 0 4.340 4.340 4.400 4.250 4.400 248,000 1,069,580 4.3128 4.110 4.110 4.167 4.025 4.167 261,868 4.0844 0.93%
2015-08-26 0 4.300 4.260 4.300 4.250 4.380 90,000 388,400 4.3156 4.072 4.034 4.072 4.025 4.148 95,033 4.0870 -1.83%
2015-08-25 0 4.380 4.370 4.380 4.150 4.770 280,000 1,214,460 4.3374 4.148 4.139 4.148 3.930 4.517 295,658 4.1077 1.86%
2015-08-24 0 4.300 4.280 4.570 4.240 4.600 314,000 1,377,980 4.3885 4.072 4.053 4.328 4.015 4.356 331,559 4.1561 -9.09%
2015-08-21 0 4.730 4.720 4.870 4.620 4.920 74,000 351,600 4.7514 4.480 4.470 4.612 4.375 4.659 78,138 4.4997 -4.44%
2015-08-20 0 4.950 4.820 4.950 3.910 4.960 260,000 1,242,220 4.7778 4.688 4.565 4.688 3.703 4.697 274,539 4.5247 -0.60%
2015-08-19 0 4.980 4.930 5.080 4.860 5.120 94,000 468,890 4.9882 4.716 4.669 4.811 4.603 4.849 99,257 4.7240 1.01%
2015-08-18 0 4.930 4.890 4.970 4.930 5.060 54,000 270,420 5.0078 4.669 4.631 4.707 4.669 4.792 57,020 4.7426 -1.79%
2015-08-17 0 5.020 4.960 5.050 4.850 5.190 140,000 694,080 4.9577 4.754 4.697 4.783 4.593 4.915 147,829 4.6952 1.41%
2015-08-14 0 4.950 4.950 5.070 4.900 5.230 82,000 409,260 4.9910 4.688 4.688 4.801 4.640 4.953 86,586 4.7267 -0.80%
2015-08-13 0 4.990 4.900 4.990 4.920 5.000 32,000 158,800 4.9625 4.726 4.640 4.726 4.659 4.735 33,789 4.6997 2.25%
2015-08-12 0 4.880 4.870 4.960 4.840 5.030 80,000 394,470 4.9309 4.622 4.612 4.697 4.584 4.764 84,474 4.6697 -2.40%
2015-08-11 0 5.000 5.000 5.070 5.000 5.140 156,000 795,940 5.1022 4.735 4.735 4.801 4.735 4.868 164,724 4.8320 -1.96%
2015-08-10 0 5.100 5.090 5.100 4.960 5.100 162,000 820,590 5.0654 4.830 4.820 4.830 4.697 4.830 171,059 4.7971 2.62%
2015-08-07 0 4.970 4.970 4.980 4.890 4.990 50,000 248,360 4.9672 4.707 4.707 4.716 4.631 4.726 52,796 4.7041 0.20%
2015-08-06 0 4.960 4.900 4.970 4.890 5.000 170,000 833,540 4.9032 4.697 4.640 4.707 4.631 4.735 179,507 4.6435 0.81%
2015-08-05 0 4.920 4.910 4.950 4.840 4.970 308,000 1,518,520 4.9303 4.659 4.650 4.688 4.584 4.707 325,224 4.6692 0.61%
2015-08-04 0 4.890 4.880 4.930 4.830 4.960 100,000 489,940 4.8994 4.631 4.622 4.669 4.574 4.697 105,592 4.6399 -0.20%
2015-08-03 0 4.900 4.850 4.900 4.850 5.080 98,000 480,940 4.9076 4.640 4.593 4.640 4.593 4.811 103,480 4.6477 0.41%
2015-07-31 0 4.880 4.870 5.000 4.770 5.020 368,000 1,821,180 4.9489 4.622 4.612 4.735 4.517 4.754 388,579 4.6868 -1.61%
2015-07-30 0 4.960 4.920 4.980 4.790 4.970 238,000 1,167,700 4.9063 4.697 4.659 4.716 4.536 4.707 251,309 4.6465 2.90%
2015-07-29 0 4.820 4.810 4.830 4.710 4.850 586,000 2,820,140 4.8125 4.565 4.555 4.574 4.461 4.593 618,770 4.5577 1.47%
2015-07-28 0 4.750 4.720 4.760 4.490 4.850 284,000 1,358,340 4.7829 4.498 4.470 4.508 4.252 4.593 299,882 4.5296 0.85%
2015-07-27 0 4.710 4.700 4.850 4.010 5.120 734,000 3,498,080 4.7658 4.461 4.451 4.593 3.798 4.849 775,046 4.5134 -4.46%
2015-07-24 0 4.930 4.930 4.970 4.870 4.980 206,000 1,012,840 4.9167 4.669 4.669 4.707 4.612 4.716 217,520 4.6563 -0.40%
2015-07-23 0 4.950 4.920 4.950 4.900 5.000 324,000 1,601,490 4.9429 4.688 4.659 4.688 4.640 4.735 342,118 4.6811 -0.20%
2015-07-22 0 4.960 4.900 4.960 4.990 4.990 2,000 9,980 4.9900 4.697 4.640 4.697 4.726 4.726 2,112 4.7257 -0.20%
2015-07-21 0 4.970 4.970 4.980 4.950 5.150 132,000 657,820 4.9835 4.707 4.707 4.716 4.688 4.877 139,382 4.7196 0.61%
2015-07-20 0 4.940 4.940 5.000 4.870 5.050 468,589 2,333,814 4.9805 4.678 4.678 4.735 4.612 4.783 494,793 4.7167 -1.40%
2015-07-17 0 5.010 5.000 5.070 4.900 5.090 110,000 553,540 5.0322 4.745 4.735 4.801 4.640 4.820 116,151 4.7657 1.83%
2015-07-16 0 4.920 4.910 4.960 4.700 5.020 87,800 429,296 4.8895 4.659 4.650 4.697 4.451 4.754 92,710 4.6305 0.00%
2015-07-15 0 4.920 4.920 5.010 4.870 5.190 36,000 179,370 4.9825 4.659 4.659 4.745 4.612 4.915 38,013 4.7186 -1.40%
2015-07-14 0 4.990 4.950 4.990 4.950 5.170 516,000 2,582,300 5.0045 4.726 4.688 4.726 4.688 4.896 544,855 4.7394 -0.40%
2015-07-13 0 5.010 5.000 5.010 4.750 5.230 829,740 4,178,742 5.0362 4.745 4.735 4.745 4.498 4.953 876,140 4.7695 0.20%
2015-07-10 0 5.000 4.960 5.010 4.700 5.190 544,000 2,716,370 4.9933 4.735 4.697 4.745 4.451 4.915 574,421 4.7289 2.04%
2015-07-09 0 4.900 4.850 5.070 4.270 5.220 1,194,000 5,767,940 4.8308 4.640 4.593 4.801 4.044 4.944 1,260,770 4.5749 11.36%
2015-07-08 0 4.400 4.400 4.510 4.270 4.630 1,064,253 4,698,556 4.4149 4.167 4.167 4.271 4.044 4.385 1,123,767 4.1811 -6.38%
2015-07-07 0 4.700 4.700 4.750 4.600 5.060 954,000 4,557,420 4.7772 4.451 4.451 4.498 4.356 4.792 1,007,349 4.5242 -5.81%
2015-07-06 0 4.990 4.990 5.030 4.760 5.410 826,580 4,142,573 5.0117 4.726 4.726 4.764 4.508 5.123 872,803 4.7463 -6.73%
2015-07-03 0 5.350 5.350 5.360 5.300 5.540 410,000 2,209,340 5.3886 5.067 5.067 5.076 5.019 5.247 432,928 5.1033 -4.80%
2015-07-02 0 5.620 5.610 5.680 5.510 6.880 442,000 2,518,720 5.6985 5.322 5.313 5.379 5.218 6.516 466,717 5.3967 -5.39%
2015-06-30 0 5.940 5.940 5.950 5.690 5.940 300,000 1,721,320 5.7377 5.625 5.625 5.635 5.389 5.625 316,776 5.4339 5.88%
2015-06-29 0 5.610 5.600 5.740 5.490 5.800 298,000 1,690,660 5.6734 5.313 5.303 5.436 5.199 5.493 314,664 5.3729 -3.77%
2015-06-26 0 5.830 5.830 5.850 5.730 6.020 224,000 1,306,320 5.8318 5.521 5.521 5.540 5.427 5.701 236,526 5.5229 -3.16%
2015-06-25 0 6.020 5.980 6.020 5.910 6.330 248,000 1,504,760 6.0676 5.701 5.663 5.701 5.597 5.995 261,868 5.7462 -2.11%
2015-06-24 0 6.150 6.120 6.150 6.030 6.150 108,000 654,090 6.0564 5.824 5.796 5.824 5.711 5.824 114,039 5.7356 1.43%
2015-06-23 0 6.190 6.190 6.200 6.180 6.290 529,000 3,286,400 6.2125 5.742 5.742 5.751 5.733 5.835 570,283 5.7628 -2.06%
2015-06-22 0 6.320 6.260 6.320 6.190 6.350 114,000 719,780 6.3139 5.862 5.807 5.862 5.742 5.890 122,896 5.8568 2.60%
2015-06-19 0 6.160 6.150 6.220 5.990 6.440 646,000 4,053,080 6.2741 5.714 5.705 5.770 5.556 5.974 696,413 5.8199 -4.35%
2015-06-18 0 6.440 6.440 6.480 6.380 6.600 222,000 1,428,960 6.4368 5.974 5.974 6.011 5.918 6.122 239,325 5.9708 -0.62%
2015-06-17 0 6.480 6.440 6.510 6.200 6.600 656,000 4,186,520 6.3819 6.011 5.974 6.039 5.751 6.122 707,194 5.9199 -3.28%
2015-06-16 0 6.700 6.600 6.700 6.420 6.700 1,248,000 8,203,360 6.5732 6.215 6.122 6.215 5.955 6.215 1,345,393 6.0974 3.88%
2015-06-15 0 6.450 6.350 6.450 6.370 6.470 222,000 1,421,540 6.4033 5.983 5.890 5.983 5.909 6.002 239,325 5.9398 0.78%
2015-06-12 0 6.400 6.400 6.460 6.280 6.590 1,230,290 7,849,722 6.3804 5.937 5.937 5.992 5.825 6.113 1,326,301 5.9185 0.00%
2015-06-11 0 6.400 6.360 6.400 6.360 6.480 632,000 4,060,040 6.4241 5.937 5.900 5.937 5.900 6.011 681,321 5.9591 -0.47%
2015-06-10 0 6.430 6.390 6.450 6.320 6.600 840,000 5,392,920 6.4201 5.965 5.927 5.983 5.862 6.122 905,553 5.9554 2.06%
2015-06-09 0 6.300 6.200 6.300 5.940 6.480 314,000 1,928,610 6.1421 5.844 5.751 5.844 5.510 6.011 338,504 5.6974 -1.10%
2015-06-08 0 6.370 6.340 6.400 6.310 6.780 442,000 2,833,840 6.4114 5.909 5.881 5.937 5.853 6.289 476,493 5.9473 -1.55%
2015-06-05 0 6.470 6.460 6.470 6.460 6.690 508,000 3,317,620 6.5307 6.002 5.992 6.002 5.992 6.206 547,644 6.0580 -1.97%
2015-06-04 0 6.600 6.520 6.600 6.460 6.640 860,000 5,646,620 6.5658 6.122 6.048 6.122 5.992 6.159 927,114 6.0905 1.07%
2015-06-03 0 6.530 6.480 6.530 6.230 6.700 320,000 2,099,700 6.5616 6.057 6.011 6.057 5.779 6.215 344,972 6.0866 -1.51%
2015-06-02 0 6.630 6.600 6.630 6.500 6.720 514,000 3,393,120 6.6014 6.150 6.122 6.150 6.029 6.234 554,112 6.1235 0.45%
2015-06-01 0 6.600 6.570 6.620 6.430 6.750 474,000 3,109,384 6.5599 6.122 6.094 6.141 5.965 6.261 510,990 6.0850 -0.30%
2015-05-29 0 6.620 6.610 6.650 6.370 6.650 914,000 5,969,440 6.5311 6.141 6.132 6.169 5.909 6.169 985,328 6.0583 1.85%
2015-05-28 0 6.500 6.430 6.520 6.400 6.760 574,000 3,776,540 6.5793 6.029 5.965 6.048 5.937 6.271 618,794 6.1031 -2.69%
2015-05-27 0 6.680 6.640 6.680 6.590 6.840 576,000 3,846,020 6.6771 6.196 6.159 6.196 6.113 6.345 620,950 6.1938 -0.30%
2015-05-26 0 6.700 6.690 6.700 6.660 7.000 1,639,952 11,099,145 6.7680 6.215 6.206 6.215 6.178 6.493 1,767,932 6.2780 -3.74%
2015-05-22 0 6.960 6.890 6.960 6.900 7.050 4,322,000 30,227,700 6.9939 6.456 6.391 6.456 6.401 6.540 4,659,285 6.4876 -0.57%
2015-05-21 0 7.000 6.920 7.000 6.750 7.020 3,248,000 22,605,120 6.9597 6.493 6.419 6.493 6.261 6.512 3,501,471 6.4559 3.09%
2015-05-20 0 6.790 6.750 6.790 6.680 6.950 542,000 3,669,440 6.7702 6.298 6.261 6.298 6.196 6.447 584,297 6.2801 -1.31%
2015-05-19 0 6.880 6.820 6.880 6.830 6.930 1,206,000 8,306,820 6.8879 6.382 6.326 6.382 6.336 6.428 1,300,115 6.3893 -0.72%
2015-05-18 0 6.930 6.870 6.930 6.860 7.120 558,000 3,887,680 6.9672 6.428 6.373 6.428 6.363 6.605 601,546 6.4628 -2.26%
2015-05-15 0 7.090 6.990 7.090 6.930 7.140 310,000 2,182,720 7.0410 6.577 6.484 6.577 6.428 6.623 334,192 6.5313 -0.28%
2015-05-14 0 7.110 7.080 7.110 6.990 7.210 1,686,000 11,973,420 7.1017 6.595 6.567 6.595 6.484 6.688 1,817,574 6.5876 1.86%
2015-05-13 0 6.980 6.910 6.980 6.820 6.980 4,148,000 28,850,060 6.9552 6.475 6.410 6.475 6.326 6.475 4,471,706 6.4517 1.01%
2015-05-12 0 6.910 6.860 6.910 6.550 6.910 3,082,000 21,156,920 6.8647 6.410 6.363 6.410 6.076 6.410 3,322,516 6.3677 3.13%
2015-05-11 0 6.700 6.660 6.700 6.630 6.750 634,000 4,227,480 6.6679 6.215 6.178 6.215 6.150 6.261 683,477 6.1853 -0.74%
2015-05-08 0 6.750 6.690 6.760 6.610 6.790 711,328 4,785,630 6.7277 6.261 6.206 6.271 6.132 6.298 766,839 6.2407 -0.59%
2015-05-07 0 6.790 6.760 6.810 6.490 6.800 2,998,000 20,134,510 6.7160 6.298 6.271 6.317 6.020 6.308 3,231,961 6.2298 1.65%
2015-05-06 0 6.680 6.690 6.730 6.480 6.900 1,600,000 10,798,220 6.7489 6.196 6.206 6.243 6.011 6.401 1,724,862 6.2603 -1.18%
2015-05-05 0 6.760 6.760 6.800 6.500 6.800 2,662,000 17,523,340 6.5828 6.271 6.271 6.308 6.029 6.308 2,869,740 6.1062 1.65%
2015-05-04 0 6.650 6.600 6.650 6.400 6.750 1,488,000 9,815,940 6.5967 6.169 6.122 6.169 5.937 6.261 1,604,122 6.1192 2.94%
2015-04-30 0 6.460 6.450 6.480 6.320 6.570 1,010,000 6,453,820 6.3899 5.992 5.983 6.011 5.862 6.094 1,088,819 5.9274 -1.37%
2015-04-29 0 6.550 6.520 6.580 6.390 6.860 1,248,000 8,107,580 6.4965 6.076 6.048 6.104 5.927 6.363 1,345,393 6.0262 0.31%
2015-04-28 0 6.530 6.500 6.530 6.400 6.600 1,490,000 9,687,960 6.5020 6.057 6.029 6.057 5.937 6.122 1,606,278 6.0313 3.32%
2015-04-27 0 6.320 6.320 6.350 6.020 6.350 2,382,000 14,893,660 6.2526 5.862 5.862 5.890 5.584 5.890 2,567,889 5.8000 6.04%
2015-04-24 0 5.960 5.920 5.960 5.700 6.370 1,036,000 6,210,620 5.9948 5.529 5.491 5.529 5.287 5.909 1,116,848 5.5608 -2.93%
2015-04-23 0 6.140 6.040 6.140 5.910 6.400 1,754,000 10,804,080 6.1597 5.696 5.603 5.696 5.482 5.937 1,890,880 5.7138 0.99%
2015-04-22 0 6.080 6.000 6.080 5.990 6.170 1,645,000 10,053,600 6.1116 5.640 5.566 5.640 5.556 5.723 1,773,374 5.6692 0.66%
2015-04-21 0 6.040 6.040 6.070 5.700 6.120 1,914,000 11,411,820 5.9623 5.603 5.603 5.631 5.287 5.677 2,063,367 5.5307 5.41%
2015-04-20 0 5.730 5.700 5.730 5.410 5.880 2,460,000 14,134,740 5.7458 5.315 5.287 5.315 5.018 5.454 2,651,976 5.3299 8.11%
2015-04-17 0 5.300 5.260 5.300 5.210 5.370 3,020,000 16,064,320 5.3193 4.916 4.879 4.916 4.833 4.981 3,255,678 4.9342 0.76%
2015-04-16 0 5.260 5.190 5.200 5.180 5.360 1,214,000 6,355,680 5.2353 4.879 4.814 4.824 4.805 4.972 1,308,739 4.8563 -0.75%
2015-04-15 0 5.300 5.200 5.300 5.200 5.400 1,098,000 5,800,260 5.2826 4.916 4.824 4.916 4.824 5.009 1,183,687 4.9002 1.92%
2015-04-14 0 5.200 5.180 5.200 5.120 5.330 1,232,000 6,408,520 5.2017 4.824 4.805 4.824 4.749 4.944 1,328,144 4.8252 -0.19%
2015-04-13 0 5.210 5.180 5.250 4.830 5.230 2,299,000 11,650,110 5.0675 4.833 4.805 4.870 4.480 4.851 2,478,412 4.7006 8.77%
2015-04-10 0 4.790 4.750 4.790 4.720 4.880 710,000 3,414,040 4.8085 4.443 4.406 4.443 4.378 4.527 765,408 4.4604 1.91%
2015-04-09 0 4.700 4.700 4.800 4.550 4.940 1,750,000 8,414,620 4.8084 4.360 4.360 4.453 4.221 4.582 1,886,568 4.4603 2.40%
2015-04-08 0 4.590 4.550 4.590 4.400 4.700 4,390,000 19,961,220 4.5470 4.258 4.221 4.258 4.081 4.360 4,732,591 4.2178 2.68%
2015-04-02 0 4.470 4.470 4.650 4.440 4.710 1,717,000 7,923,870 4.6150 4.146 4.146 4.313 4.119 4.369 1,850,993 4.2809 -3.25%
2015-04-01 0 4.620 4.620 4.650 4.560 4.700 366,000 1,682,280 4.5964 4.286 4.286 4.313 4.230 4.360 394,562 4.2637 -0.86%
2015-03-31 0 4.660 4.580 4.660 4.500 4.660 182,000 831,000 4.5659 4.323 4.248 4.323 4.174 4.323 196,203 4.2354 3.10%
2015-03-30 0 4.520 4.520 4.540 4.370 4.630 582,000 2,623,000 4.5069 4.193 4.193 4.211 4.054 4.295 627,419 4.1806 -1.31%
2015-03-27 0 4.580 4.560 4.610 4.580 4.660 180,000 831,020 4.6168 4.248 4.230 4.276 4.248 4.323 194,047 4.2826 -0.22%
2015-03-26 0 4.590 4.590 4.700 4.590 4.680 242,000 1,124,920 4.6484 4.258 4.258 4.360 4.258 4.341 260,885 4.3119 -1.29%
2015-03-25 0 4.650 4.620 4.780 4.580 4.650 536,000 2,482,860 4.6322 4.313 4.286 4.434 4.248 4.313 577,829 4.2969 0.65%
2015-03-24 0 4.620 4.620 4.730 4.600 4.770 126,000 582,320 4.6216 4.286 4.286 4.388 4.267 4.425 135,833 4.2870 0.00%
2015-03-23 0 4.620 4.620 4.650 4.610 4.660 1,550,000 7,186,740 4.6366 4.286 4.286 4.313 4.276 4.323 1,670,960 4.3010 -0.65%
2015-03-20 0 4.650 4.650 4.760 4.640 4.660 1,058,000 4,911,480 4.6422 4.313 4.313 4.415 4.304 4.323 1,140,565 4.3062 0.22%
2015-03-19 0 4.640 4.620 4.750 4.630 4.700 90,000 421,040 4.6782 4.304 4.286 4.406 4.295 4.360 97,024 4.3396 -1.28%
2015-03-18 0 4.700 4.680 4.730 4.640 4.710 354,000 1,657,040 4.6809 4.360 4.341 4.388 4.304 4.369 381,626 4.3421 0.43%
2015-03-17 0 4.680 4.640 4.680 4.630 4.680 312,000 1,448,300 4.6420 4.341 4.304 4.341 4.295 4.341 336,348 4.3060 1.52%
2015-03-16 0 4.610 4.610 4.680 4.610 4.620 60,000 276,860 4.6143 4.276 4.276 4.341 4.276 4.286 64,682 4.2803 -1.50%
2015-03-13 0 4.680 4.620 4.680 4.600 4.680 138,000 638,700 4.6283 4.341 4.286 4.341 4.267 4.341 148,769 4.2932 1.74%
2015-03-12 0 4.600 4.600 4.870 4.590 4.590 10,000 45,900 4.5900 4.267 4.267 4.517 4.258 4.258 10,780 4.2577 0.44%
2015-03-11 0 4.580 4.580 4.680 4.560 4.720 78,000 361,680 4.6369 4.248 4.248 4.341 4.230 4.378 84,087 4.3013 0.00%
2015-03-10 0 4.580 4.580 4.620 4.540 4.600 56,000 255,840 4.5686 4.248 4.248 4.286 4.211 4.267 60,370 4.2379 -2.76%
2015-03-09 0 4.710 4.620 4.710 4.580 4.710 48,000 221,360 4.6117 4.369 4.286 4.369 4.248 4.369 51,746 4.2778 -0.42%
2015-03-06 0 4.730 4.600 4.740 4.560 4.730 78,000 358,840 4.6005 4.388 4.267 4.397 4.230 4.388 84,087 4.2675 3.96%
2015-03-05 0 4.550 4.510 4.550 4.500 4.550 34,000 153,320 4.5094 4.221 4.184 4.221 4.174 4.221 36,653 4.1830 -1.30%
2015-03-04 0 4.610 4.600 4.650 4.600 4.690 100,000 460,960 4.6096 4.276 4.267 4.313 4.267 4.350 107,804 4.2759 -1.91%
2015-03-03 0 4.700 4.630 4.700 4.540 4.700 286,000 1,332,000 4.6573 4.360 4.295 4.360 4.211 4.360 308,319 4.3202 5.15%
2015-03-02 0 4.470 4.470 4.610 4.440 4.620 34,000 154,200 4.5353 4.146 4.146 4.276 4.119 4.286 36,653 4.2070 -3.87%
2015-02-27 0 4.650 4.590 4.650 4.540 4.680 58,000 267,660 4.6148 4.313 4.258 4.313 4.211 4.341 62,526 4.2808 0.00%
2015-02-26 0 4.650 4.550 4.650 4.550 4.650 66,000 302,500 4.5833 4.313 4.221 4.313 4.221 4.313 71,151 4.2515 1.31%
2015-02-25 0 4.590 4.550 4.600 4.530 4.690 186,000 846,120 4.5490 4.258 4.221 4.267 4.202 4.350 200,515 4.2197 -2.13%
2015-02-24 0 4.690 4.560 4.700 4.480 4.690 42,000 190,480 4.5352 4.350 4.230 4.360 4.156 4.350 45,278 4.2069 2.85%
2015-02-23 0 4.560 4.550 4.700 4.550 4.580 432,000 1,967,700 4.5549 4.230 4.221 4.360 4.221 4.248 465,713 4.2251 0.22%
2015-02-18 0 4.550 4.480 4.550 - - 0 0 - 4.221 4.156 4.221 - - 0 - 0.00%
2015-02-17 0 4.550 4.510 4.550 4.510 4.550 30,000 135,560 4.5187 4.221 4.184 4.221 4.184 4.221 32,341 4.1916 1.11%
2015-02-16 0 4.500 4.500 4.650 4.480 4.640 74,000 339,220 4.5841 4.174 4.174 4.313 4.156 4.304 79,775 4.2522 -2.39%
2015-02-13 0 4.610 4.530 4.610 4.610 4.610 8,000 36,880 4.6100 4.276 4.202 4.276 4.276 4.276 8,624 4.2763 1.10%
2015-02-12 0 4.560 4.480 4.570 4.560 4.560 6,000 27,360 4.5600 4.230 4.156 4.239 4.230 4.230 6,468 4.2299 -0.22%
2015-02-11 0 4.570 4.570 4.590 4.570 4.590 56,000 256,240 4.5757 4.239 4.239 4.258 4.239 4.258 60,370 4.2445 1.11%
2015-02-10 0 4.520 4.500 4.560 4.490 4.560 14,000 63,280 4.5200 4.193 4.174 4.230 4.165 4.230 15,093 4.1928 0.89%
2015-02-09 0 4.480 4.480 4.580 4.480 4.480 22,000 98,560 4.4800 4.156 4.156 4.248 4.156 4.156 23,717 4.1557 0.00%
2015-02-06 0 4.480 4.480 4.550 - - 0 0 - 4.156 4.156 4.221 - - 0 - 0.00%
2015-02-05 0 4.480 4.480 4.600 4.430 4.490 46,000 205,600 4.4696 4.156 4.156 4.267 4.109 4.165 49,590 4.1460 -2.18%
2015-02-04 0 4.580 4.500 4.590 4.500 4.580 8,000 36,360 4.5450 4.248 4.174 4.258 4.174 4.248 8,624 4.2160 0.00%
2015-02-03 0 4.580 4.510 4.580 4.590 4.590 14,000 64,360 4.5971 4.248 4.184 4.248 4.258 4.258 15,093 4.2644 1.55%
2015-02-02 0 4.510 4.500 4.510 4.500 4.590 138,000 626,680 4.5412 4.184 4.174 4.184 4.174 4.258 148,769 4.2124 0.22%
2015-01-30 0 4.500 4.500 4.640 4.480 4.530 114,000 513,240 4.5021 4.174 4.174 4.304 4.156 4.202 122,896 4.1762 0.00%
2015-01-29 0 4.500 4.500 4.600 4.480 4.490 12,000 53,860 4.4883 4.174 4.174 4.267 4.156 4.165 12,936 4.1634 -3.02%
2015-01-28 0 4.640 4.500 4.640 4.640 4.650 24,000 111,520 4.6467 4.304 4.174 4.304 4.304 4.313 25,873 4.3103 1.98%
2015-01-27 0 4.550 4.470 4.600 4.430 4.550 140,000 626,140 4.4724 4.221 4.146 4.267 4.109 4.221 150,925 4.1487 1.11%
2015-01-26 0 4.500 4.500 4.690 4.480 4.510 30,000 135,100 4.5033 4.174 4.174 4.350 4.156 4.184 32,341 4.1773 -0.66%
2015-01-23 0 4.530 4.530 4.580 4.500 4.660 42,000 192,300 4.5786 4.202 4.202 4.248 4.174 4.323 45,278 4.2471 -1.31%
2015-01-22 0 4.590 4.590 4.620 4.540 4.620 68,000 311,360 4.5788 4.258 4.258 4.286 4.211 4.286 73,307 4.2474 -0.65%
2015-01-21 0 4.620 4.620 4.640 4.510 4.640 34,000 156,420 4.6006 4.286 4.286 4.304 4.184 4.304 36,653 4.2676 -1.07%
2015-01-20 0 4.670 4.570 4.700 4.670 4.670 2,000 9,340 4.6700 4.332 4.239 4.360 4.332 4.332 2,156 4.3319 3.32%
2015-01-19 0 4.520 4.460 4.580 4.510 4.700 116,000 528,440 4.5555 4.193 4.137 4.248 4.184 4.360 125,053 4.2257 -3.21%
2015-01-16 0 4.670 4.640 4.880 4.670 4.670 8,000 37,360 4.6700 4.332 4.304 4.527 4.332 4.332 8,624 4.3319 0.00%
2015-01-15 0 4.670 4.650 4.840 4.650 4.670 20,000 93,080 4.6540 4.332 4.313 4.490 4.313 4.332 21,561 4.3171 0.00%
2015-01-14 0 4.670 4.660 4.710 4.660 4.710 368,000 1,719,540 4.6727 4.332 4.323 4.369 4.323 4.369 396,718 4.3344 -0.85%
2015-01-13 0 4.710 4.700 4.710 4.710 4.750 20,000 94,740 4.7370 4.369 4.360 4.369 4.369 4.406 21,561 4.3941 -0.42%
2015-01-12 0 4.730 4.680 4.780 4.690 4.950 28,000 133,880 4.7814 4.388 4.341 4.434 4.350 4.592 30,185 4.4353 -1.66%
2015-01-09 0 4.810 4.810 4.860 4.800 5.000 80,000 385,340 4.8168 4.462 4.462 4.508 4.453 4.638 86,243 4.4681 0.21%
2015-01-08 0 4.800 4.800 4.830 4.800 4.890 96,000 463,300 4.8260 4.453 4.453 4.480 4.453 4.536 103,492 4.4767 -1.03%
2015-01-07 0 4.850 4.820 4.890 4.820 4.920 222,000 1,078,060 4.8561 4.499 4.471 4.536 4.471 4.564 239,325 4.5046 1.04%
2015-01-06 0 4.800 4.800 4.820 4.770 4.850 144,000 692,020 4.8057 4.453 4.453 4.471 4.425 4.499 155,238 4.4578 -0.21%
2015-01-05 0 4.810 4.800 4.900 4.730 4.900 582,000 2,811,200 4.8302 4.462 4.453 4.545 4.388 4.545 627,419 4.4806 2.78%
2015-01-02 0 4.680 4.680 4.700 4.560 4.710 156,000 726,780 4.6588 4.341 4.341 4.360 4.230 4.369 168,174 4.3216 2.86%
2014-12-31 0 4.550 4.500 4.550 4.540 4.550 14,000 63,680 4.5486 4.221 4.174 4.221 4.211 4.221 15,093 4.2193 1.11%
2014-12-30 0 4.500 4.450 4.540 4.430 4.500 222,000 987,040 4.4461 4.174 4.128 4.211 4.109 4.174 239,325 4.1243 1.81%
2014-12-29 0 4.420 4.420 4.480 4.400 4.540 208,000 932,140 4.4814 4.100 4.100 4.156 4.081 4.211 224,232 4.1570 -2.21%
2014-12-24 0 4.520 4.440 4.520 4.490 4.520 28,000 126,280 4.5100 4.193 4.119 4.193 4.165 4.193 30,185 4.1835 0.67%
2014-12-23 0 4.490 4.460 4.520 4.400 4.530 194,000 867,460 4.4714 4.165 4.137 4.193 4.081 4.202 209,140 4.1478 2.05%
2014-12-22 0 4.400 4.400 4.480 4.330 4.480 80,000 352,800 4.4100 4.081 4.081 4.156 4.017 4.156 86,243 4.0908 1.62%
2014-12-19 0 4.330 4.290 4.550 4.220 4.330 2,594,000 11,059,840 4.2636 4.017 3.979 4.221 3.915 4.017 2,796,433 3.9550 0.46%
2014-12-18 0 4.310 4.250 4.310 4.290 4.420 238,000 1,027,360 4.3166 3.998 3.942 3.998 3.979 4.100 256,573 4.0042 -2.27%
2014-12-17 0 4.410 4.380 4.420 4.400 4.410 24,000 105,640 4.4017 4.091 4.063 4.100 4.081 4.091 25,873 4.0830 0.23%
2014-12-16 0 4.400 4.400 4.450 4.390 4.450 84,000 369,720 4.4014 4.081 4.081 4.128 4.072 4.128 90,555 4.0828 -0.90%
2014-12-15 0 4.440 4.400 4.450 4.420 4.440 104,000 460,660 4.4294 4.119 4.081 4.128 4.100 4.119 112,116 4.1088 0.45%
2014-12-12 0 4.420 4.420 4.460 4.420 4.450 78,000 345,540 4.4300 4.100 4.100 4.137 4.100 4.128 84,087 4.1093 -0.90%
2014-12-11 0 4.460 4.460 4.500 4.420 4.580 130,000 583,540 4.4888 4.137 4.137 4.174 4.100 4.248 140,145 4.1638 0.90%
2014-12-10 0 4.420 4.420 4.580 4.420 4.630 286,000 1,295,300 4.5290 4.100 4.100 4.248 4.100 4.295 308,319 4.2012 -3.07%
2014-12-09 0 4.560 4.450 4.560 4.450 4.600 218,000 984,580 4.5164 4.230 4.128 4.230 4.128 4.267 235,013 4.1895 -0.87%
2014-12-08 0 4.600 4.540 4.600 4.470 4.600 218,000 993,740 4.5584 4.267 4.211 4.267 4.146 4.267 235,013 4.2285 2.22%
2014-12-05 0 4.500 4.500 4.610 4.500 4.730 146,000 667,540 4.5722 4.174 4.174 4.276 4.174 4.388 157,394 4.2412 -0.88%
2014-12-04 0 4.540 4.530 4.600 4.480 4.570 30,000 136,740 4.5580 4.211 4.202 4.267 4.156 4.239 32,341 4.2280 1.79%
2014-12-03 0 4.460 4.460 4.490 4.460 4.570 230,000 1,042,020 4.5305 4.137 4.137 4.165 4.137 4.239 247,949 4.2026 -1.76%
2014-12-02 0 4.540 4.530 4.570 4.530 4.580 220,000 1,001,140 4.5506 4.211 4.202 4.239 4.202 4.248 237,169 4.2212 -0.66%
2014-12-01 0 4.570 4.570 4.640 4.570 4.660 20,000 92,520 4.6260 4.239 4.239 4.304 4.239 4.323 21,561 4.2911 -1.93%
2014-11-28 0 4.660 4.650 4.730 4.550 4.730 140,000 645,660 4.6119 4.323 4.313 4.388 4.221 4.388 150,925 4.2780 -1.48%
2014-11-27 0 4.730 4.730 4.800 4.720 4.790 58,934 280,828 4.7651 4.388 4.388 4.453 4.378 4.443 63,533 4.4202 0.00%
2014-11-26 0 4.730 4.600 4.760 4.710 4.750 113,759 538,677 4.7352 4.388 4.267 4.415 4.369 4.406 122,637 4.3925 -0.42%
2014-11-25 0 4.750 4.780 4.790 4.600 4.790 276,000 1,292,580 4.6833 4.406 4.434 4.443 4.267 4.443 297,539 4.3442 2.15%
2014-11-24 0 4.650 4.600 4.650 4.490 4.650 470,000 2,149,800 4.5740 4.313 4.267 4.313 4.165 4.313 506,678 4.2429 4.26%
2014-11-21 0 4.460 4.460 4.490 4.450 4.530 324,000 1,454,000 4.4877 4.137 4.137 4.165 4.128 4.202 349,285 4.1628 0.00%
2014-11-20 0 4.460 4.450 4.460 4.430 4.500 256,000 1,146,360 4.4780 4.137 4.128 4.137 4.109 4.174 275,978 4.1538 -0.67%
2014-11-19 0 4.490 4.490 4.530 4.480 4.530 1,286,000 5,798,280 4.5088 4.165 4.165 4.202 4.156 4.202 1,386,358 4.1824 -0.88%
2014-11-18 0 4.530 4.530 4.570 4.510 4.570 238,631 1,086,940 4.5549 4.202 4.202 4.239 4.184 4.239 257,254 4.2252 -1.09%
2014-11-17 0 4.580 4.580 4.760 4.540 4.620 266,000 1,220,440 4.5881 4.248 4.248 4.415 4.211 4.286 286,758 4.2560 0.22%
2014-11-14 0 4.570 4.540 4.570 4.540 4.630 58,000 266,900 4.6017 4.239 4.211 4.239 4.211 4.295 62,526 4.2686 -1.51%
2014-11-13 0 4.640 4.600 4.640 4.630 4.650 155,573 721,534 4.6379 4.304 4.267 4.304 4.295 4.313 167,714 4.3022 -0.43%
2014-11-12 0 4.660 4.660 4.720 4.540 4.670 198,000 912,960 4.6109 4.323 4.323 4.378 4.211 4.332 213,452 4.2771 2.87%
2014-11-11 0 4.530 4.530 4.600 4.500 4.620 194,000 885,640 4.5652 4.202 4.202 4.267 4.174 4.286 209,140 4.2347 -2.16%
2014-11-10 0 4.630 4.630 4.660 4.520 4.660 190,000 876,240 4.6118 4.295 4.295 4.323 4.193 4.323 204,827 4.2779 -0.64%
2014-11-07 0 4.660 4.660 4.730 4.650 4.730 74,000 346,420 4.6814 4.323 4.323 4.388 4.313 4.388 79,775 4.3425 1.30%
2014-11-06 0 4.600 4.600 4.640 4.550 4.620 222,000 1,018,560 4.5881 4.267 4.267 4.304 4.221 4.286 239,325 4.2560 -0.22%
2014-11-05 0 4.610 4.610 4.700 - - 0 0 - 4.276 4.276 4.360 - - 0 - 0.00%
2014-11-04 0 4.610 4.610 4.710 4.580 4.710 334,000 1,537,860 4.6044 4.276 4.276 4.369 4.248 4.369 360,065 4.2711 0.44%
2014-11-03 0 4.590 4.590 4.650 4.510 4.580 72,000 326,540 4.5353 4.258 4.258 4.313 4.184 4.248 77,619 4.2070 -1.50%
2014-10-31 0 4.660 4.650 4.720 4.550 4.670 56,000 256,900 4.5875 4.323 4.313 4.378 4.221 4.332 60,370 4.2554 1.30%
2014-10-30 0 4.600 4.570 4.660 4.570 4.600 14,000 64,100 4.5786 4.267 4.239 4.323 4.239 4.267 15,093 4.2471 -1.08%
2014-10-29 0 4.650 4.650 4.750 4.600 4.680 126,000 584,220 4.6367 4.313 4.313 4.406 4.267 4.341 135,833 4.3010 2.20%
2014-10-28 0 4.550 4.550 4.640 4.540 4.640 104,000 474,380 4.5613 4.221 4.221 4.304 4.211 4.304 112,116 4.2312 0.00%
2014-10-27 0 4.550 4.550 4.580 4.520 4.580 236,000 1,073,320 4.5480 4.221 4.221 4.248 4.193 4.248 254,417 4.2187 -2.36%
2014-10-24 0 4.660 4.610 4.700 4.500 4.660 22,000 101,660 4.6209 4.323 4.276 4.360 4.174 4.323 23,717 4.2864 1.75%
2014-10-23 0 4.580 4.580 4.630 4.580 4.590 484,000 2,217,940 4.5825 4.248 4.248 4.295 4.248 4.258 521,771 4.2508 0.44%
2014-10-22 0 4.560 4.570 4.630 4.550 4.740 1,132,000 5,218,100 4.6096 4.230 4.239 4.295 4.221 4.397 1,220,340 4.2759 -1.72%
2014-10-21 0 4.640 4.640 4.860 4.610 4.700 600,000 2,782,940 4.6382 4.304 4.304 4.508 4.276 4.360 646,823 4.3025 -0.22%
2014-10-20 0 4.650 4.650 4.700 4.620 4.730 240,999 1,121,795 4.6548 4.313 4.313 4.360 4.286 4.388 259,806 4.3178 0.00%
2014-10-17 0 4.650 4.630 4.650 4.630 4.830 904,000 4,287,400 4.7427 4.313 4.295 4.313 4.295 4.480 974,547 4.3994 -3.53%
2014-10-16 0 4.820 4.820 - 4.800 4.820 56,000 269,120 4.8057 4.471 4.471 - 4.453 4.471 60,370 4.4578 -0.62%
2014-10-15 0 4.850 4.850 4.970 4.840 4.850 36,000 174,580 4.8494 4.499 4.499 4.610 4.490 4.499 38,809 4.4984 0.83%
2014-10-14 0 4.810 4.810 4.960 4.810 4.820 68,000 327,340 4.8138 4.462 4.462 4.601 4.462 4.471 73,307 4.4654 -0.82%
2014-10-13 0 4.850 4.830 4.950 - - 0 0 - 4.499 4.480 4.592 - - 0 - 0.00%
2014-10-10 0 4.850 4.850 4.910 4.850 4.920 138,000 672,540 4.8735 4.499 4.499 4.555 4.499 4.564 148,769 4.5207 -1.42%
2014-10-09 0 4.920 4.910 4.980 4.810 4.990 92,000 453,000 4.9239 4.564 4.555 4.619 4.462 4.629 99,180 4.5675 -1.20%
2014-10-08 0 4.980 4.980 5.050 4.890 4.980 196,000 968,580 4.9417 4.619 4.619 4.684 4.536 4.619 211,296 4.5840 0.61%
2014-10-07 0 4.950 4.910 5.050 4.880 4.950 232,000 1,143,940 4.9308 4.592 4.555 4.684 4.527 4.592 250,105 4.5738 1.23%
2014-10-06 0 4.890 4.890 5.000 4.810 4.920 376,000 1,831,660 4.8714 4.536 4.536 4.638 4.462 4.564 405,343 4.5188 0.82%
2014-10-03 0 4.850 4.790 - - - 0 0 - 4.499 4.443 - - - 0 - 0.00%
2014-09-30 0 4.850 4.800 4.950 4.730 4.960 202,000 986,100 4.8817 4.499 4.453 4.592 4.388 4.601 217,764 4.5283 2.32%
2014-09-29 0 4.740 4.740 4.940 4.710 4.800 500,000 2,362,380 4.7248 4.397 4.397 4.582 4.369 4.453 539,020 4.3827 -1.25%
2014-09-26 0 4.800 4.780 4.800 4.780 4.840 32,000 153,640 4.8013 4.453 4.434 4.453 4.434 4.490 34,497 4.4537 0.00%
2014-09-25 0 4.800 4.760 4.810 4.740 4.800 48,000 230,280 4.7975 4.453 4.415 4.462 4.397 4.453 51,746 4.4502 0.84%
2014-09-24 0 4.760 4.760 4.780 4.730 4.900 602,000 2,870,260 4.7679 4.415 4.415 4.434 4.388 4.545 648,979 4.4227 -2.06%
2014-09-23 0 4.860 4.860 4.990 4.860 4.950 16,000 77,980 4.8738 4.508 4.508 4.629 4.508 4.592 17,249 4.5209 -0.41%
2014-09-22 0 4.880 4.880 5.000 4.870 4.990 28,000 136,880 4.8886 4.527 4.527 4.638 4.517 4.629 30,185 4.5347 0.21%
2014-09-19 0 4.870 4.860 4.950 4.860 4.910 110,000 538,680 4.8971 4.517 4.508 4.592 4.508 4.555 118,584 4.5426 -0.61%
2014-09-18 0 4.900 4.880 5.000 4.890 4.900 14,000 68,580 4.8986 4.545 4.527 4.638 4.536 4.545 15,093 4.5440 0.41%
2014-09-17 0 4.880 4.880 4.970 4.860 4.930 60,000 295,380 4.9230 4.527 4.527 4.610 4.508 4.573 64,682 4.5666 -0.20%
2014-09-16 0 4.890 4.890 5.000 4.880 4.920 90,000 440,500 4.8944 4.536 4.536 4.638 4.527 4.564 97,024 4.5401 -0.61%
2014-09-15 0 4.920 4.920 4.950 4.880 5.050 108,000 539,040 4.9911 4.564 4.564 4.592 4.527 4.684 116,428 4.6298 1.03%
2014-09-12 0 4.870 4.870 4.900 4.840 4.900 320,000 1,556,320 4.8635 4.517 4.517 4.545 4.490 4.545 344,972 4.5114 -0.61%
2014-09-11 0 4.900 4.830 4.900 4.800 4.910 93,494 456,159 4.8790 4.545 4.480 4.545 4.453 4.555 100,790 4.5258 0.82%
2014-09-10 0 4.860 4.850 4.970 4.850 4.960 168,000 825,500 4.9137 4.508 4.499 4.610 4.499 4.601 181,111 4.5580 -2.80%
2014-09-08 0 5.000 5.000 5.130 4.940 5.160 446,000 2,233,920 5.0088 4.638 4.638 4.759 4.582 4.786 480,805 4.6462 1.01%
2014-09-05 0 4.950 4.950 4.970 4.880 4.950 416,000 2,040,740 4.9056 4.592 4.592 4.610 4.527 4.592 448,464 4.5505 3.12%
2014-09-04 0 4.800 4.800 4.840 4.760 4.850 252,000 1,215,660 4.8240 4.453 4.453 4.490 4.415 4.499 271,666 4.4748 0.63%
2014-09-03 0 4.770 4.760 4.850 4.750 4.820 128,000 614,400 4.8000 4.425 4.415 4.499 4.406 4.471 137,989 4.4525 0.42%
2014-09-02 0 4.750 4.750 4.810 4.750 4.820 52,000 249,180 4.7919 4.406 4.406 4.462 4.406 4.471 56,058 4.4450 0.00%
2014-09-01 0 4.750 4.750 4.810 4.740 4.810 44,000 211,240 4.8009 4.406 4.406 4.462 4.397 4.462 47,434 4.4534 0.64%
2014-08-29 0 4.720 4.700 4.800 4.700 4.790 146,000 691,850 4.7387 4.378 4.360 4.453 4.360 4.443 157,394 4.3957 0.43%
2014-08-28 0 4.700 4.700 4.770 4.700 4.800 132,000 627,420 4.7532 4.360 4.360 4.425 4.360 4.453 142,301 4.4091 -1.26%
2014-08-27 0 4.760 4.760 4.780 4.760 4.810 484,000 2,319,880 4.7931 4.415 4.415 4.434 4.415 4.462 521,771 4.4462 -0.21%
2014-08-26 0 4.770 4.700 4.780 4.700 4.790 114,000 541,960 4.7540 4.425 4.360 4.434 4.360 4.443 122,896 4.4099 0.42%
2014-08-25 0 4.750 4.690 4.750 4.660 4.750 90,000 421,040 4.6782 4.406 4.350 4.406 4.323 4.406 97,024 4.3396 0.85%
2014-08-22 0 4.710 4.700 4.770 4.680 4.710 106,000 498,060 4.6987 4.369 4.360 4.425 4.341 4.369 114,272 4.3585 -0.63%
2014-08-21 0 4.740 4.700 4.750 4.740 4.740 2,000 9,480 4.7400 4.397 4.360 4.406 4.397 4.397 2,156 4.3969 -0.42%
2014-08-20 0 4.760 4.720 4.760 4.710 4.780 32,000 152,000 4.7500 4.415 4.378 4.415 4.369 4.434 34,497 4.4061 -0.42%
2014-08-19 0 4.780 4.700 4.790 4.700 4.790 318,000 1,496,040 4.7045 4.434 4.360 4.443 4.360 4.443 342,816 4.3640 -0.21%
2014-08-18 0 4.790 4.710 4.800 4.710 4.800 24,000 115,000 4.7917 4.443 4.369 4.453 4.369 4.453 25,873 4.4448 0.00%
2014-08-15 0 4.790 4.740 4.790 4.740 4.850 318,000 1,517,400 4.7717 4.443 4.397 4.443 4.397 4.499 342,816 4.4263 0.84%
2014-08-14 0 4.750 4.750 4.780 4.680 4.780 200,000 946,780 4.7339 4.406 4.406 4.434 4.341 4.434 215,608 4.3912 -0.84%
2014-08-13 0 4.790 4.730 4.790 4.690 4.800 96,000 457,760 4.7683 4.443 4.388 4.443 4.350 4.453 103,492 4.4232 1.70%
2014-08-12 0 4.710 4.710 4.790 4.710 4.780 66,000 311,420 4.7185 4.369 4.369 4.443 4.369 4.434 71,151 4.3769 0.00%
2014-08-11 0 4.710 4.700 4.790 4.650 4.720 824,000 3,871,640 4.6986 4.369 4.360 4.443 4.313 4.378 888,304 4.3585 -0.21%
2014-08-08 0 4.720 4.640 4.740 4.650 4.750 16,000 75,200 4.7000 4.378 4.304 4.397 4.313 4.406 17,249 4.3598 1.29%
2014-08-07 0 4.660 4.630 4.700 4.630 4.690 112,000 521,200 4.6536 4.323 4.295 4.360 4.295 4.350 120,740 4.3167 0.00%
2014-08-06 0 4.660 4.660 4.720 4.660 4.740 66,000 310,000 4.6970 4.323 4.323 4.378 4.323 4.397 71,151 4.3570 -0.85%
2014-08-05 0 4.700 4.670 4.700 4.660 4.700 114,000 534,780 4.6911 4.360 4.332 4.360 4.323 4.360 122,896 4.3515 1.08%
2014-08-04 0 4.650 4.640 4.700 4.620 4.770 424,000 1,979,160 4.6678 4.313 4.304 4.360 4.286 4.425 457,089 4.3299 -0.21%
2014-08-01 0 4.660 4.660 4.750 4.620 4.660 8,000 37,120 4.6400 4.323 4.323 4.406 4.286 4.323 8,624 4.3041 -1.69%
2014-07-31 0 4.740 4.720 4.750 4.600 4.760 166,000 771,640 4.6484 4.397 4.378 4.406 4.267 4.415 178,954 4.3119 -0.63%
2014-07-30 0 4.770 4.650 4.770 4.760 4.770 12,000 57,140 4.7617 4.425 4.313 4.425 4.415 4.425 12,936 4.4170 0.00%
2014-07-29 0 4.770 4.780 4.790 4.690 4.870 204,000 961,280 4.7122 4.425 4.434 4.443 4.350 4.517 219,920 4.3710 1.49%
2014-07-28 0 4.700 4.700 4.740 4.690 4.820 52,000 246,500 4.7404 4.360 4.360 4.397 4.350 4.471 56,058 4.3972 -0.42%
2014-07-25 0 4.720 4.700 4.720 4.310 4.730 302,000 1,408,020 4.6623 4.378 4.360 4.378 3.998 4.388 325,568 4.3248 0.00%
2014-07-24 0 4.720 4.720 4.740 4.690 4.720 343,000 1,616,510 4.7129 4.378 4.378 4.397 4.350 4.378 369,767 4.3717 0.00%
2014-07-23 0 4.720 4.710 4.720 4.700 4.720 128,000 603,320 4.7134 4.378 4.369 4.378 4.360 4.378 137,989 4.3722 -0.21%
2014-07-22 0 4.730 4.720 4.730 4.700 4.750 316,000 1,492,840 4.7242 4.388 4.378 4.388 4.360 4.406 340,660 4.3822 1.07%
2014-07-21 0 4.680 4.680 4.710 4.670 4.790 70,000 329,880 4.7126 4.341 4.341 4.369 4.332 4.443 75,463 4.3714 -0.43%
2014-07-18 0 4.700 4.690 4.720 4.700 4.780 60,000 284,220 4.7370 4.360 4.350 4.378 4.360 4.434 64,682 4.3941 -1.05%
2014-07-17 0 4.750 4.670 4.770 4.650 4.750 10,000 46,700 4.6700 4.406 4.332 4.425 4.313 4.406 10,780 4.3319 1.06%
2014-07-16 0 4.700 4.640 4.710 4.600 4.790 406,000 1,916,200 4.7197 4.360 4.304 4.369 4.267 4.443 437,684 4.3780 -2.08%
2014-07-15 0 4.800 4.780 4.830 4.660 4.860 1,072,000 5,127,360 4.7830 4.453 4.434 4.480 4.323 4.508 1,155,658 4.4367 3.23%
2014-07-14 0 4.650 4.630 4.680 4.560 4.660 2,430,000 11,271,820 4.6386 4.313 4.295 4.341 4.230 4.323 2,619,635 4.3028 1.97%
2014-07-11 0 4.560 4.560 4.610 4.560 4.680 2,362,000 10,926,920 4.6261 4.230 4.230 4.276 4.230 4.341 2,546,328 4.2912 -1.72%
2014-07-10 0 4.640 4.630 4.700 4.520 4.710 1,836,000 8,449,440 4.6021 4.304 4.295 4.360 4.193 4.369 1,979,280 4.2689 0.43%
2014-07-09 0 4.620 4.590 4.620 4.570 4.720 1,688,000 7,814,820 4.6296 4.286 4.258 4.286 4.239 4.378 1,819,730 4.2945 -0.65%
2014-07-08 0 4.650 4.650 4.680 4.630 4.690 154,000 717,020 4.6560 4.313 4.313 4.341 4.295 4.350 166,018 4.3189 0.65%
2014-07-07 0 4.620 4.610 4.680 4.560 4.680 352,000 1,645,080 4.6735 4.286 4.276 4.341 4.230 4.341 379,470 4.3352 1.99%
2014-07-04 0 4.530 4.530 4.680 4.530 4.720 274,000 1,282,420 4.6804 4.202 4.202 4.341 4.202 4.378 295,383 4.3416 -3.21%
2014-07-03 0 4.680 4.680 4.730 4.600 4.720 304,000 1,420,860 4.6739 4.341 4.341 4.388 4.267 4.378 327,724 4.3355 0.43%
2014-07-02 0 4.660 4.650 4.670 4.530 4.700 186,000 862,820 4.6388 4.323 4.313 4.332 4.202 4.360 200,515 4.3030 3.10%
2014-06-30 0 4.520 4.460 4.550 4.420 4.600 232,000 1,054,900 4.5470 4.193 4.137 4.221 4.100 4.267 250,105 4.2178 1.35%
2014-06-27 0 4.460 4.460 4.600 4.440 4.600 102,566 460,043 4.4853 4.137 4.137 4.267 4.119 4.267 110,570 4.1606 -0.22%
2014-06-26 0 4.470 4.470 4.550 4.470 4.510 122,000 545,900 4.4746 4.146 4.146 4.221 4.146 4.184 131,521 4.1507 -0.89%
2014-06-25 0 4.510 4.490 4.580 4.470 4.510 86,000 384,740 4.4737 4.184 4.165 4.248 4.146 4.184 92,711 4.1499 0.22%
2014-06-24 0 4.500 4.470 4.530 4.450 4.550 84,000 376,900 4.4869 4.174 4.146 4.202 4.128 4.221 90,555 4.1621 -0.22%
2014-06-23 0 4.510 4.500 4.570 4.410 4.510 166,000 746,220 4.4953 4.184 4.174 4.239 4.091 4.184 178,954 4.1699 0.45%
2014-06-20 0 4.490 4.460 4.500 4.460 4.650 120,000 539,400 4.4950 4.165 4.137 4.174 4.137 4.313 129,365 4.1696 0.00%
2014-06-19 0 4.490 4.450 4.600 4.430 4.540 223,000 1,000,890 4.4883 4.165 4.128 4.267 4.109 4.211 240,403 4.1634 0.67%
2014-06-18 0 4.460 4.460 4.510 4.450 4.510 147,000 658,970 4.4828 4.137 4.137 4.184 4.128 4.184 158,472 4.1583 0.81%
2014-06-17 0 4.550 4.540 4.550 4.540 4.670 226,000 1,030,360 4.5591 4.104 4.095 4.104 4.095 4.212 250,576 4.1120 0.22%
2014-06-16 0 4.540 4.530 4.590 4.520 4.570 268,000 1,217,140 4.5416 4.095 4.086 4.140 4.077 4.122 297,143 4.0961 0.00%
2014-06-13 0 4.540 4.540 4.630 4.510 4.600 278,000 1,267,800 4.5604 4.095 4.095 4.176 4.068 4.149 308,230 4.1132 0.00%
2014-06-12 0 4.540 4.530 4.560 4.520 4.570 236,000 1,073,780 4.5499 4.095 4.086 4.113 4.077 4.122 261,663 4.1037 -0.87%
2014-06-11 0 4.580 4.560 4.580 4.560 4.650 796,000 3,651,380 4.5872 4.131 4.113 4.131 4.113 4.194 882,559 4.1373 1.10%
2014-06-10 0 4.530 4.530 4.560 4.450 4.560 578,000 2,611,900 4.5189 4.086 4.086 4.113 4.014 4.113 640,853 4.0757 -1.31%
2014-06-09 0 4.590 4.570 4.620 4.520 4.600 384,000 1,749,020 4.5547 4.140 4.122 4.167 4.077 4.149 425,757 4.1080 0.66%
2014-06-06 0 4.560 4.560 4.630 4.510 4.560 346,000 1,567,440 4.5302 4.113 4.113 4.176 4.068 4.113 383,625 4.0859 -0.22%
2014-06-05 0 4.570 4.550 4.580 4.480 4.570 270,000 1,228,120 4.5486 4.122 4.104 4.131 4.041 4.122 299,361 4.1025 0.88%
2014-06-04 0 4.530 4.520 4.540 4.500 4.640 482,000 2,193,080 4.5500 4.086 4.077 4.095 4.059 4.185 534,414 4.1037 -1.52%
2014-06-03 0 4.600 4.590 4.600 4.560 4.640 286,000 1,313,080 4.5912 4.149 4.140 4.149 4.113 4.185 317,100 4.1409 0.44%
2014-05-30 0 4.580 4.560 4.640 4.560 4.690 404,000 1,860,080 4.6042 4.131 4.113 4.185 4.113 4.230 447,932 4.1526 -2.14%
2014-05-29 0 4.680 4.620 4.690 4.620 4.690 52,000 242,000 4.6538 4.221 4.167 4.230 4.167 4.230 57,655 4.1974 2.18%
2014-05-28 0 4.580 4.530 4.620 4.500 4.700 600,000 2,728,340 4.5472 4.131 4.086 4.167 4.059 4.239 665,246 4.1013 -2.14%
2014-05-27 0 4.680 4.640 4.690 4.600 4.700 368,000 1,704,420 4.6316 4.221 4.185 4.230 4.149 4.239 408,017 4.1773 -0.21%
2014-05-26 0 4.690 4.660 4.700 4.550 4.740 698,000 3,224,840 4.6201 4.230 4.203 4.239 4.104 4.275 773,902 4.1670 2.40%
2014-05-23 0 4.580 4.560 4.580 4.560 4.730 1,236,000 5,707,680 4.6179 4.131 4.113 4.131 4.113 4.266 1,370,406 4.1650 -2.97%
2014-05-22 0 4.720 4.720 4.740 4.720 4.900 560,000 2,665,660 4.7601 4.257 4.257 4.275 4.257 4.419 620,896 4.2932 -3.28%
2014-05-21 0 4.880 4.880 4.890 4.880 4.990 2,486,000 12,347,300 4.9667 4.401 4.401 4.410 4.401 4.501 2,756,334 4.4796 -2.40%
2014-05-20 0 5.000 4.970 5.000 4.900 5.010 7,420,000 37,046,020 4.9927 4.510 4.483 4.510 4.419 4.519 8,226,871 4.5031 0.81%
2014-05-19 0 4.960 4.900 4.960 4.880 4.970 2,830,000 14,023,000 4.9551 4.474 4.419 4.474 4.401 4.483 3,137,742 4.4691 2.48%
2014-05-16 0 4.840 4.830 4.930 4.790 5.020 260,000 1,258,200 4.8392 4.365 4.356 4.446 4.320 4.528 288,273 4.3646 -0.82%
2014-05-15 0 4.880 4.850 4.880 4.840 5.020 3,086,000 15,404,560 4.9918 4.401 4.374 4.401 4.365 4.528 3,421,580 4.5022 1.04%
2014-05-14 0 4.830 4.820 4.900 4.780 5.060 5,074,376 25,498,276 5.0249 4.356 4.347 4.419 4.311 4.564 5,626,177 4.5321 -3.21%
2014-05-13 0 4.990 4.920 5.000 4.850 4.990 3,398,000 16,921,220 4.9798 4.501 4.437 4.510 4.374 4.501 3,767,508 4.4914 1.84%
2014-05-12 0 4.900 4.800 4.930 4.630 4.900 1,786,000 8,628,680 4.8313 4.419 4.329 4.446 4.176 4.419 1,980,214 4.3574 6.52%
2014-05-09 0 4.600 4.580 4.630 4.600 4.740 22,000 103,420 4.7009 4.149 4.131 4.176 4.149 4.275 24,392 4.2399 -3.16%
2014-05-08 0 4.750 4.700 4.750 4.690 4.850 448,000 2,115,580 4.7223 4.284 4.239 4.284 4.230 4.374 496,717 4.2591 -1.86%
2014-05-07 0 4.840 4.840 4.850 4.810 4.880 456,000 2,214,560 4.8565 4.365 4.365 4.374 4.338 4.401 505,587 4.3802 1.68%
2014-05-05 0 4.760 4.760 4.800 4.700 4.820 448,000 2,130,040 4.7546 4.293 4.293 4.329 4.239 4.347 496,717 4.2882 1.93%
2014-05-02 0 4.670 4.670 4.680 4.630 4.700 158,000 738,640 4.6749 4.212 4.212 4.221 4.176 4.239 175,181 4.2164 1.52%
2014-04-30 0 4.600 4.600 4.610 4.580 4.640 284,000 1,308,520 4.6075 4.149 4.149 4.158 4.131 4.185 314,883 4.1556 1.10%
2014-04-29 0 4.550 4.550 4.570 4.500 4.610 5,465,103 24,863,194 4.5494 4.104 4.104 4.122 4.059 4.158 6,059,393 4.1032 1.11%
2014-04-28 0 4.500 4.500 4.530 4.450 4.550 2,426,000 10,913,360 4.4985 4.059 4.059 4.086 4.014 4.104 2,689,810 4.0573 3.45%
2014-04-25 0 4.350 4.350 4.400 4.200 4.400 2,709,796 11,788,629 4.3504 3.923 3.923 3.968 3.788 3.968 3,004,466 3.9237 2.35%
2014-04-24 0 4.250 4.250 4.300 4.240 4.290 454,000 1,936,780 4.2660 3.833 3.833 3.878 3.824 3.869 503,369 3.8476 -1.16%
2014-04-23 0 4.300 4.300 4.400 4.220 4.310 268,000 1,149,700 4.2899 3.878 3.878 3.968 3.806 3.887 297,143 3.8692 -0.69%
2014-04-22 0 4.330 4.330 4.360 4.320 4.400 384,000 1,669,880 4.3486 3.905 3.905 3.932 3.896 3.968 425,757 3.9221 -0.23%
2014-04-17 0 4.340 4.340 4.370 4.300 4.370 926,000 4,015,600 4.3365 3.914 3.914 3.941 3.878 3.941 1,026,696 3.9112 -0.23%
2014-04-16 0 4.350 4.330 4.390 4.310 4.410 428,000 1,867,600 4.3636 3.923 3.905 3.959 3.887 3.977 474,542 3.9356 -3.12%
2014-04-15 0 4.490 4.470 4.510 4.450 4.530 728,000 3,261,780 4.4805 4.050 4.032 4.068 4.014 4.086 807,165 4.0410 -1.10%
2014-04-14 0 4.540 4.530 4.550 4.380 4.560 278,000 1,260,280 4.5334 4.095 4.086 4.104 3.950 4.113 308,230 4.0888 0.44%
2014-04-11 0 4.520 4.520 4.590 4.500 4.520 98,000 442,520 4.5155 4.077 4.077 4.140 4.059 4.077 108,657 4.0726 0.89%
2014-04-10 0 4.480 4.450 4.530 4.110 4.560 396,000 1,762,620 4.4511 4.041 4.014 4.086 3.707 4.113 439,062 4.0145 0.90%
2014-04-09 0 4.440 4.460 4.480 4.440 4.540 88,000 392,560 4.4609 4.005 4.023 4.041 4.005 4.095 97,569 4.0234 0.68%
2014-04-08 0 4.410 4.450 4.490 4.350 4.420 100,000 439,300 4.3930 3.977 4.014 4.050 3.923 3.986 110,874 3.9621 1.38%
2014-04-07 0 4.350 4.350 4.550 4.350 4.430 322,000 1,416,340 4.3986 3.923 3.923 4.104 3.923 3.996 357,015 3.9672 -1.58%
2014-04-04 0 4.420 4.410 4.420 4.410 4.420 172,000 759,900 4.4180 3.986 3.977 3.986 3.977 3.986 190,704 3.9847 -1.12%
2014-04-03 0 4.470 4.470 4.500 4.470 4.530 102,000 459,720 4.5071 4.032 4.032 4.059 4.032 4.086 113,092 4.0650 -0.89%
2014-04-02 0 4.510 4.500 4.550 4.500 4.550 202,000 911,120 4.5105 4.068 4.059 4.104 4.059 4.104 223,966 4.0681 0.22%
2014-04-01 0 4.500 4.400 4.500 4.380 4.500 246,000 1,097,500 4.4614 4.059 3.968 4.059 3.950 4.059 272,751 4.0238 4.41%
2014-03-31 0 4.310 4.300 4.390 4.280 4.450 1,080,000 4,683,040 4.3361 3.887 3.878 3.959 3.860 4.014 1,197,442 3.9109 -3.79%
2014-03-28 0 4.480 4.480 4.500 4.460 4.550 200,000 900,340 4.5017 4.041 4.041 4.059 4.023 4.104 221,749 4.0602 0.22%
2014-03-27 0 4.470 4.460 4.470 4.450 4.570 226,000 1,021,220 4.5187 4.032 4.023 4.032 4.014 4.122 250,576 4.0755 -2.19%
2014-03-26 0 4.570 4.570 4.580 4.540 4.720 214,000 993,640 4.6432 4.122 4.122 4.131 4.095 4.257 237,271 4.1878 1.78%
2014-03-25 0 4.490 4.480 4.530 4.470 4.530 196,000 879,700 4.4883 4.050 4.041 4.086 4.032 4.086 217,314 4.0481 0.45%
2014-03-24 0 4.470 4.470 4.480 4.430 4.700 408,000 1,841,160 4.5126 4.032 4.032 4.041 3.996 4.239 452,367 4.0701 -0.89%
2014-03-21 0 4.510 4.510 4.610 4.510 4.590 180,000 817,680 4.5427 4.068 4.068 4.158 4.068 4.140 199,574 4.0971 -0.44%
2014-03-20 0 4.530 4.530 4.550 4.530 4.670 94,000 432,480 4.6009 4.086 4.086 4.104 4.086 4.212 104,222 4.1496 -1.31%
2014-03-19 0 4.590 4.570 4.700 4.550 4.590 26,000 118,860 4.5715 4.140 4.122 4.239 4.104 4.140 28,827 4.1232 0.44%
2014-03-18 0 4.570 4.560 4.580 4.530 4.600 226,000 1,032,960 4.5706 4.122 4.113 4.131 4.086 4.149 250,576 4.1223 0.00%
2014-03-17 0 4.570 4.570 4.580 4.530 4.580 68,000 311,120 4.5753 4.122 4.122 4.131 4.086 4.131 75,395 4.1266 -0.22%
2014-03-14 0 4.580 4.560 4.580 4.520 4.590 248,000 1,129,040 4.5526 4.131 4.113 4.131 4.077 4.140 274,968 4.1061 -0.22%
2014-03-13 0 4.590 4.590 4.620 4.580 4.650 170,000 787,000 4.6294 4.140 4.140 4.167 4.131 4.194 188,486 4.1754 0.22%
2014-03-12 0 4.580 4.580 4.620 4.580 4.650 496,000 2,285,020 4.6069 4.131 4.131 4.167 4.131 4.194 549,936 4.1551 -2.97%
2014-03-11 0 4.720 4.720 4.730 4.650 4.720 68,000 319,300 4.6956 4.257 4.257 4.266 4.194 4.257 75,395 4.2351 0.00%
2014-03-10 0 4.720 4.650 4.720 4.610 4.720 74,000 345,160 4.6643 4.257 4.194 4.257 4.158 4.257 82,047 4.2069 0.00%
2014-03-07 0 4.720 4.720 4.740 4.710 4.750 252,000 1,194,320 4.7394 4.257 4.257 4.275 4.248 4.284 279,403 4.2745 0.43%
2014-03-06 0 4.700 4.700 4.720 4.610 4.710 238,000 1,109,600 4.6622 4.239 4.239 4.257 4.158 4.248 263,881 4.2049 1.29%
2014-03-05 0 4.640 4.610 4.660 4.590 4.680 206,000 958,840 4.6546 4.185 4.158 4.203 4.140 4.221 228,401 4.1981 0.87%
2014-03-04 0 4.600 4.600 4.610 4.600 4.640 44,000 203,040 4.6145 4.149 4.149 4.158 4.149 4.185 48,785 4.1620 0.00%
2014-03-03 0 4.600 4.600 4.620 4.570 4.600 234,000 1,074,516 4.5919 4.149 4.149 4.167 4.122 4.149 259,446 4.1416 0.00%
2014-02-28 0 4.600 4.590 4.600 4.590 4.660 923,132 4,247,610 4.6013 4.149 4.140 4.149 4.140 4.203 1,023,516 4.1500 -1.29%
2014-02-27 0 4.660 4.630 4.690 4.600 4.700 224,000 1,037,300 4.6308 4.203 4.176 4.230 4.149 4.239 248,358 4.1766 0.00%
2014-02-26 0 4.660 4.630 4.660 4.570 4.680 238,000 1,102,000 4.6303 4.203 4.176 4.203 4.122 4.221 263,881 4.1761 1.53%
2014-02-25 0 4.590 4.570 4.610 4.570 4.700 332,000 1,529,220 4.6061 4.140 4.122 4.158 4.122 4.239 368,103 4.1543 0.22%
2014-02-24 0 4.580 4.580 4.600 4.580 4.740 406,000 1,888,080 4.6504 4.131 4.131 4.149 4.131 4.275 450,150 4.1943 -3.58%
2014-02-21 0 4.750 4.750 4.800 4.740 4.830 98,000 466,540 4.7606 4.284 4.284 4.329 4.275 4.356 108,657 4.2937 -0.84%
2014-02-20 0 4.790 4.800 4.820 4.710 4.820 202,000 964,720 4.7758 4.320 4.329 4.347 4.248 4.347 223,966 4.3074 0.63%
2014-02-19 0 4.760 4.750 4.800 4.740 4.780 146,000 693,780 4.7519 4.293 4.284 4.329 4.275 4.311 161,876 4.2859 0.63%
2014-02-18 0 4.730 4.710 4.750 4.730 4.800 74,000 351,880 4.7551 4.266 4.248 4.284 4.266 4.329 82,047 4.2888 -1.46%
2014-02-17 0 4.800 4.770 4.800 4.730 4.850 238,000 1,141,780 4.7974 4.329 4.302 4.329 4.266 4.374 263,881 4.3269 0.42%
2014-02-14 0 4.780 4.740 4.780 4.660 4.810 218,000 1,037,640 4.7598 4.311 4.275 4.311 4.203 4.338 241,706 4.2930 -0.21%
2014-02-13 0 4.790 4.780 4.800 4.750 4.840 152,000 726,860 4.7820 4.320 4.311 4.329 4.284 4.365 168,529 4.3130 -0.83%
2014-02-12 0 4.830 4.830 4.850 4.750 4.870 328,000 1,575,940 4.8047 4.356 4.356 4.374 4.284 4.392 363,668 4.3335 1.68%
2014-02-11 0 4.750 4.750 4.780 4.560 4.770 285,568 1,339,833 4.6918 4.284 4.284 4.311 4.113 4.302 316,621 4.2317 3.26%
2014-02-10 0 4.600 4.600 4.720 4.550 4.670 168,000 775,880 4.6183 4.149 4.149 4.257 4.104 4.212 186,269 4.1654 -0.65%
2014-02-07 0 4.630 4.630 4.680 4.530 4.700 618,000 2,869,120 4.6426 4.176 4.176 4.221 4.086 4.239 685,203 4.1873 1.31%
2014-02-06 0 4.570 4.570 4.600 4.510 4.670 771,500 3,546,260 4.5966 4.122 4.122 4.149 4.068 4.212 855,395 4.1458 0.00%
2014-02-05 0 4.570 4.570 4.620 4.540 4.750 1,110,000 5,152,180 4.6416 4.122 4.122 4.167 4.095 4.284 1,230,704 4.1864 -2.77%
2014-02-04 0 4.700 4.700 4.770 4.620 4.960 552,000 2,631,860 4.7679 4.239 4.239 4.302 4.167 4.474 612,026 4.3002 -4.86%
2014-01-30 0 4.940 4.940 4.980 4.880 4.960 104,000 510,460 4.9083 4.455 4.455 4.492 4.401 4.474 115,309 4.4269 -1.20%
2014-01-29 0 5.000 5.000 5.050 4.920 5.120 592,000 2,982,680 5.0383 4.510 4.510 4.555 4.437 4.618 656,376 4.5442 0.00%
2014-01-28 0 5.000 5.000 5.020 4.950 5.030 290,000 1,449,720 4.9990 4.510 4.510 4.528 4.465 4.537 321,535 4.5087 0.20%
2014-01-27 0 4.990 4.940 5.000 4.880 5.000 190,000 940,100 4.9479 4.501 4.455 4.510 4.401 4.510 210,661 4.4626 0.60%
2014-01-24 0 4.960 4.960 5.020 4.920 4.960 346,000 1,712,320 4.9489 4.474 4.474 4.528 4.437 4.474 383,625 4.4635 0.61%
2014-01-23 0 4.930 4.950 4.960 4.920 5.000 502,000 2,480,900 4.9420 4.446 4.465 4.474 4.437 4.510 556,589 4.4573 0.00%
2014-01-22 0 4.930 4.910 5.000 4.930 5.100 306,000 1,539,680 5.0316 4.446 4.428 4.510 4.446 4.600 339,275 4.5381 -1.99%
2014-01-21 0 5.030 5.020 5.050 5.010 5.120 695,000 3,515,760 5.0586 4.537 4.528 4.555 4.519 4.618 770,576 4.5625 -1.37%
2014-01-20 0 5.100 5.060 5.120 5.100 5.180 246,000 1,263,320 5.1354 4.600 4.564 4.618 4.600 4.672 272,751 4.6318 -1.35%
2014-01-17 0 5.170 5.170 5.230 5.160 5.250 58,900 305,364 5.1844 4.663 4.663 4.717 4.654 4.735 65,305 4.6760 -1.52%
2014-01-16 0 5.250 5.250 5.300 5.150 5.250 172,000 892,120 5.1867 4.735 4.735 4.780 4.645 4.735 190,704 4.6780 0.77%
2014-01-15 0 5.210 5.210 5.300 5.130 5.210 350,000 1,803,860 5.1539 4.699 4.699 4.780 4.627 4.699 388,060 4.6484 0.19%
2014-01-14 0 5.200 5.200 5.250 5.190 5.210 90,000 467,720 5.1969 4.690 4.690 4.735 4.681 4.699 99,787 4.6872 -0.38%
2014-01-13 0 5.220 5.220 5.350 5.130 5.300 172,000 898,060 5.2213 4.708 4.708 4.825 4.627 4.780 190,704 4.7092 0.97%
2014-01-10 0 5.170 5.170 5.380 5.170 5.210 90,000 467,820 5.1980 4.663 4.663 4.852 4.663 4.699 99,787 4.6882 -0.58%
2014-01-09 0 5.200 5.200 5.280 5.200 5.250 124,904 651,346 5.2148 4.690 4.690 4.762 4.690 4.735 138,486 4.7033 -0.95%
2014-01-08 0 5.250 5.250 5.320 5.200 5.340 140,000 734,380 5.2456 4.735 4.735 4.798 4.690 4.816 155,224 4.7311 0.57%
2014-01-07 0 5.220 5.220 5.280 5.160 5.290 103,000 536,430 5.2081 4.708 4.708 4.762 4.654 4.771 114,200 4.6973 0.38%
2014-01-06 0 5.200 5.200 5.270 5.180 5.260 154,000 804,500 5.2240 4.690 4.690 4.753 4.672 4.744 170,746 4.7117 -2.44%
2014-01-03 0 5.330 5.330 5.380 5.300 5.400 266,000 1,426,320 5.3621 4.807 4.807 4.852 4.780 4.870 294,926 4.8362 -0.74%
2014-01-02 0 5.370 5.300 5.370 5.160 5.390 366,000 1,947,160 5.3201 4.843 4.780 4.843 4.654 4.861 405,800 4.7983 4.47%
2013-12-31 0 5.140 5.300 5.500 5.120 5.150 66,000 339,580 5.1452 4.636 4.780 4.961 4.618 4.645 73,177 4.6405 -0.39%
2013-12-30 0 5.160 5.160 5.200 5.150 5.200 242,000 1,252,220 5.1745 4.654 4.654 4.690 4.645 4.690 268,316 4.6670 0.19%
2013-12-27 0 5.150 5.150 5.320 5.130 5.230 642,000 3,321,240 5.1733 4.645 4.645 4.798 4.627 4.717 711,813 4.6659 -0.96%
2013-12-24 0 5.200 5.200 5.240 5.200 5.400 82,000 432,400 5.2732 4.690 4.690 4.726 4.690 4.870 90,917 4.7560 -0.57%
2013-12-23 0 5.230 5.180 5.230 5.160 5.230 50,000 258,540 5.1708 4.717 4.672 4.717 4.654 4.717 55,437 4.6637 1.16%
2013-12-20 0 5.170 5.130 5.190 5.130 5.200 46,000 237,660 5.1665 4.663 4.627 4.681 4.627 4.690 51,002 4.6598 -0.58%
2013-12-19 0 5.200 5.180 5.230 5.160 5.380 106,000 555,500 5.2406 4.690 4.672 4.717 4.654 4.852 117,527 4.7266 0.97%
2013-12-18 0 5.150 5.150 5.370 5.150 5.370 148,000 765,260 5.1707 4.645 4.645 4.843 4.645 4.843 164,094 4.6635 -0.96%
2013-12-17 0 5.200 5.120 5.200 5.100 5.280 322,000 1,659,340 5.1532 4.690 4.618 4.690 4.600 4.762 357,015 4.6478 -1.52%
2013-12-16 0 5.280 5.240 5.280 5.100 5.290 180,000 940,800 5.2267 4.762 4.726 4.762 4.600 4.771 199,574 4.7140 1.54%
2013-12-13 0 5.200 5.200 5.300 5.200 5.300 100,000 525,660 5.2566 4.690 4.690 4.780 4.690 4.780 110,874 4.7410 -0.76%
2013-12-12 0 5.240 5.220 5.240 5.220 5.310 370,000 1,950,600 5.2719 4.726 4.708 4.726 4.708 4.789 410,235 4.7548 -3.50%
2013-12-11 0 5.430 5.350 5.430 5.350 5.480 220,000 1,191,300 5.4150 4.897 4.825 4.897 4.825 4.943 243,923 4.8839 -0.37%
2013-12-10 0 5.450 5.400 5.540 5.400 5.550 338,000 1,846,060 5.4617 4.915 4.870 4.997 4.870 5.006 374,755 4.9260 -0.55%
2013-12-09 0 5.480 5.440 5.480 5.400 5.510 76,000 412,880 5.4326 4.943 4.906 4.943 4.870 4.970 84,264 4.8998 1.29%
2013-12-06 0 5.410 5.400 5.450 5.390 5.580 334,000 1,817,180 5.4407 4.879 4.870 4.915 4.861 5.033 370,320 4.9071 -3.05%
2013-12-05 0 5.580 5.520 5.590 5.520 5.590 58,000 321,780 5.5479 5.033 4.979 5.042 4.979 5.042 64,307 5.0038 0.72%
2013-12-04 0 5.540 5.520 5.550 5.500 5.670 436,000 2,441,580 5.6000 4.997 4.979 5.006 4.961 5.114 483,412 5.0507 -1.95%
2013-12-03 0 5.650 5.650 5.690 5.570 5.700 396,000 2,227,520 5.6251 5.096 5.096 5.132 5.024 5.141 439,062 5.0734 -0.88%
2013-12-02 0 5.700 5.660 5.700 5.520 5.740 758,000 4,299,100 5.6716 5.141 5.105 5.141 4.979 5.177 840,427 5.1154 0.18%
2013-11-29 0 5.690 5.610 5.690 5.570 5.700 1,146,000 6,489,540 5.6628 5.132 5.060 5.132 5.024 5.141 1,270,619 5.1074 -0.18%
2013-11-28 0 5.700 5.630 5.700 5.600 5.700 1,204,000 6,856,540 5.6948 5.141 5.078 5.141 5.051 5.141 1,334,926 5.1363 0.18%
2013-11-27 0 5.690 5.670 5.690 5.600 5.700 1,262,000 7,178,580 5.6883 5.132 5.114 5.132 5.051 5.141 1,399,233 5.1304 0.89%
2013-11-26 0 5.640 5.620 5.680 5.630 5.680 890,000 5,050,320 5.6745 5.087 5.069 5.123 5.078 5.123 986,781 5.1180 -0.70%
2013-11-25 0 5.680 5.660 5.680 5.630 5.720 844,000 4,796,640 5.6832 5.123 5.105 5.123 5.078 5.159 935,779 5.1258 -0.35%
2013-11-22 0 5.700 5.650 5.700 5.650 5.740 554,000 3,162,080 5.7077 5.141 5.096 5.141 5.096 5.177 614,243 5.1479 -1.04%
2013-11-21 0 5.760 5.740 5.780 5.630 5.820 402,000 2,314,360 5.7571 5.195 5.177 5.213 5.078 5.249 445,715 5.1925 0.17%
2013-11-20 0 5.750 5.740 5.760 5.600 5.790 654,000 3,701,260 5.6594 5.186 5.177 5.195 5.051 5.222 725,118 5.1044 0.35%
2013-11-19 0 5.730 5.650 5.730 5.630 5.750 400,000 2,279,100 5.6978 5.168 5.096 5.168 5.078 5.186 443,497 5.1389 0.88%
2013-11-18 0 5.680 5.610 5.680 5.540 5.680 294,000 1,653,620 5.6246 5.123 5.060 5.123 4.997 5.123 325,970 5.0729 2.53%
2013-11-15 0 5.540 5.530 5.600 5.540 5.600 38,000 211,840 5.5747 4.997 4.988 5.051 4.997 5.051 42,132 5.0280 -0.18%
2013-11-14 0 5.550 5.500 5.550 5.350 5.590 242,000 1,328,680 5.4904 5.006 4.961 5.006 4.825 5.042 268,316 4.9519 0.91%
2013-11-13 0 5.500 5.470 5.500 5.450 5.570 266,000 1,462,860 5.4995 4.961 4.934 4.961 4.915 5.024 294,926 4.9601 -1.26%
2013-11-12 0 5.570 5.510 5.570 5.470 5.580 62,000 342,600 5.5258 5.024 4.970 5.024 4.934 5.033 68,742 4.9838 1.27%
2013-11-11 0 5.500 5.490 5.540 5.500 5.540 84,000 462,560 5.5067 4.961 4.952 4.997 4.961 4.997 93,134 4.9666 3.58%
2013-11-08 0 5.310 5.310 5.450 5.300 5.590 172,000 935,700 5.4401 4.789 4.789 4.915 4.780 5.042 190,704 4.9066 -3.98%
2013-11-07 0 5.530 5.530 5.580 5.500 5.640 238,000 1,318,000 5.5378 4.988 4.988 5.033 4.961 5.087 263,881 4.9947 0.55%
2013-11-06 0 5.500 5.500 5.530 5.490 5.650 194,000 1,073,330 5.5326 4.961 4.961 4.988 4.952 5.096 215,096 4.9900 -1.79%
2013-11-05 0 5.600 5.550 5.610 5.490 5.620 86,000 481,760 5.6019 5.051 5.006 5.060 4.952 5.069 95,352 5.0524 0.00%
2013-11-04 0 5.600 5.500 5.600 5.410 5.600 178,000 990,140 5.5626 5.051 4.961 5.051 4.879 5.051 197,356 5.0170 1.82%
2013-11-01 0 5.500 5.420 5.580 5.450 5.550 150,000 830,160 5.5344 4.961 4.888 5.033 4.915 5.006 166,311 4.9916 -1.96%
2013-10-31 0 5.610 5.600 5.610 5.380 5.630 846,000 4,640,960 5.4858 5.060 5.051 5.060 4.852 5.078 937,996 4.9477 3.51%
2013-10-30 0 5.420 5.420 5.440 5.270 5.450 948,000 5,105,460 5.3855 4.888 4.888 4.906 4.753 4.915 1,051,088 4.8573 2.85%
2013-10-29 0 5.270 5.260 5.270 5.140 5.270 966,000 5,046,840 5.2245 4.753 4.744 4.753 4.636 4.753 1,071,045 4.7121 2.93%
2013-10-28 0 5.120 5.120 5.140 5.120 5.250 160,000 826,140 5.1634 4.618 4.618 4.636 4.618 4.735 177,399 4.6570 -1.54%
2013-10-25 0 5.200 5.190 5.200 5.160 5.230 72,000 373,640 5.1894 4.690 4.681 4.690 4.654 4.717 79,829 4.6805 -0.38%
2013-10-24 0 5.220 5.160 5.220 5.100 5.280 876,000 4,542,050 5.1850 4.708 4.654 4.708 4.600 4.762 971,259 4.6765 0.38%
2013-10-23 0 5.200 5.150 5.200 5.150 5.290 522,000 2,727,990 5.2260 4.690 4.645 4.690 4.645 4.771 578,764 4.7135 0.58%
2013-10-22 0 5.170 5.170 5.180 5.160 5.200 54,000 279,860 5.1826 4.663 4.663 4.672 4.654 4.690 59,872 4.6743 -1.34%
2013-10-21 0 5.240 5.200 5.250 5.190 5.270 132,000 689,440 5.2230 4.726 4.690 4.735 4.681 4.753 146,354 4.7108 0.00%
2013-10-18 0 5.240 5.120 5.240 5.100 5.260 454,000 2,337,900 5.1496 4.726 4.618 4.726 4.600 4.744 503,369 4.6445 1.95%
2013-10-17 0 5.140 5.120 5.150 5.100 5.300 394,000 2,040,560 5.1791 4.636 4.618 4.645 4.600 4.780 436,845 4.6711 0.19%
2013-10-16 0 5.130 5.130 5.190 5.080 5.190 274,000 1,409,000 5.1423 4.627 4.627 4.681 4.582 4.681 303,795 4.6380 -1.35%
2013-10-15 0 5.200 5.170 5.200 5.110 5.240 246,000 1,281,420 5.2090 4.690 4.663 4.690 4.609 4.726 272,751 4.6981 0.00%
2013-10-11 0 5.200 5.180 5.200 5.100 5.330 299,000 1,557,270 5.2083 4.690 4.672 4.690 4.600 4.807 331,514 4.6974 2.97%
2013-10-10 0 5.050 5.010 5.050 5.030 5.250 564,000 2,903,700 5.1484 4.555 4.519 4.555 4.537 4.735 625,331 4.6435 -3.26%
2013-10-09 0 5.220 5.210 5.220 5.210 5.250 818,000 4,271,540 5.2219 4.708 4.699 4.708 4.699 4.735 906,951 4.7098 0.00%
2013-10-08 0 5.220 5.200 5.230 5.200 5.300 292,000 1,526,140 5.2265 4.708 4.690 4.717 4.690 4.780 323,753 4.7139 0.77%
2013-10-07 0 5.180 5.170 5.210 5.100 5.300 118,000 615,700 5.2178 4.672 4.663 4.699 4.600 4.780 130,832 4.7060 -2.63%
2013-10-04 0 5.320 5.180 5.320 5.180 5.470 92,000 487,360 5.2974 4.798 4.672 4.798 4.672 4.934 102,004 4.7778 2.31%
2013-10-03 0 5.200 5.190 5.260 5.180 5.370 70,000 370,560 5.2937 4.690 4.681 4.744 4.672 4.843 77,612 4.7745 -2.80%
2013-10-02 0 5.350 5.300 5.350 5.060 5.380 356,000 1,853,060 5.2052 4.825 4.780 4.825 4.564 4.852 394,712 4.6947 3.68%
2013-09-30 0 5.160 5.110 5.230 5.110 5.240 50,000 258,340 5.1668 4.654 4.609 4.717 4.609 4.726 55,437 4.6601 -0.39%
2013-09-27 0 5.180 5.160 5.180 5.160 5.260 291,000 1,507,680 5.1810 4.672 4.654 4.672 4.654 4.744 322,644 4.6729 0.39%
2013-09-26 0 5.160 5.160 5.180 5.160 5.280 302,000 1,576,136 5.2190 4.654 4.654 4.672 4.654 4.762 334,840 4.7071 -2.27%
2013-09-25 0 5.280 5.220 5.290 5.220 5.290 186,000 978,980 5.2633 4.762 4.708 4.771 4.708 4.771 206,226 4.7471 -0.38%
2013-09-24 0 5.300 5.270 5.310 5.260 5.310 1,188,000 6,277,660 5.2842 4.780 4.753 4.789 4.744 4.789 1,317,186 4.7660 2.51%
2013-09-23 0 5.170 5.160 5.240 5.170 5.250 72,000 374,940 5.2075 4.663 4.654 4.726 4.663 4.735 79,829 4.6968 -1.52%
2013-09-19 0 5.250 5.220 5.290 5.250 5.320 60,000 317,740 5.2957 4.735 4.708 4.771 4.735 4.798 66,525 4.7763 -0.76%
2013-09-18 0 5.290 5.250 5.290 5.250 5.300 402,000 2,119,580 5.2726 4.771 4.735 4.771 4.735 4.780 445,715 4.7555 2.72%
2013-09-17 0 5.150 5.100 5.150 5.150 5.450 396,000 2,105,750 5.3176 4.645 4.600 4.645 4.645 4.915 439,062 4.7960 -3.20%
2013-09-16 0 5.320 5.310 5.320 5.300 5.320 50,000 265,480 5.3096 4.798 4.789 4.798 4.780 4.798 55,437 4.7888 0.00%
2013-09-13 0 5.320 5.310 5.320 5.270 5.380 102,000 539,180 5.2861 4.798 4.789 4.798 4.753 4.852 113,092 4.7676 -1.66%
2013-09-12 0 5.410 5.350 5.420 5.330 5.450 1,506,000 8,079,060 5.3646 4.879 4.825 4.888 4.807 4.915 1,669,766 4.8384 1.88%
2013-09-11 0 5.310 5.300 5.360 5.270 5.350 384,000 2,045,290 5.3263 4.789 4.780 4.834 4.753 4.825 425,757 4.8039 0.19%
2013-09-10 0 5.300 5.280 5.300 5.280 5.390 1,152,000 6,119,220 5.3118 4.780 4.762 4.780 4.762 4.861 1,277,272 4.7909 0.00%
2013-09-09 0 5.300 5.270 5.320 5.100 5.360 548,000 2,865,940 5.2298 4.780 4.753 4.798 4.600 4.834 607,591 4.7169 1.92%
2013-09-06 0 5.200 5.160 5.200 5.160 5.250 382,000 1,981,856 5.1881 4.690 4.654 4.690 4.654 4.735 423,540 4.6793 0.97%
2013-09-05 0 5.150 5.130 5.180 5.130 5.240 408,000 2,107,020 5.1643 4.645 4.627 4.672 4.627 4.726 452,367 4.6578 0.98%
2013-09-04 0 5.100 5.100 5.150 4.950 5.230 470,000 2,396,220 5.0983 4.600 4.600 4.645 4.465 4.717 521,109 4.5983 -2.11%
2013-09-03 0 5.210 5.200 5.210 5.150 5.310 476,000 2,475,600 5.2008 4.699 4.690 4.699 4.645 4.789 527,762 4.6908 0.39%
2013-09-02 0 5.190 5.160 5.190 5.150 5.230 150,000 776,700 5.1780 4.681 4.654 4.681 4.645 4.717 166,311 4.6702 0.19%
2013-08-30 0 5.180 5.130 5.180 5.120 5.200 624,000 3,221,400 5.1625 4.672 4.627 4.672 4.618 4.690 691,855 4.6562 -0.77%
2013-08-29 0 5.220 5.200 5.220 5.150 5.300 820,000 4,254,460 5.1884 4.708 4.690 4.708 4.645 4.780 909,169 4.6795 -0.19%
2013-08-28 0 5.230 5.180 5.230 5.190 5.350 798,000 4,184,960 5.2443 4.717 4.672 4.717 4.681 4.825 884,777 4.7300 -2.97%
2013-08-27 0 5.390 5.330 5.390 5.350 5.420 54,000 290,580 5.3811 4.861 4.807 4.861 4.825 4.888 59,872 4.8533 -1.46%
2013-08-26 0 5.470 5.400 5.470 5.290 5.630 712,000 3,843,780 5.3986 4.934 4.870 4.934 4.771 5.078 789,425 4.8691 -2.84%
2013-08-23 0 5.630 5.600 5.650 5.600 5.630 278,000 1,557,280 5.6017 5.078 5.051 5.096 5.051 5.078 308,230 5.0523 0.54%
2013-08-22 0 5.600 5.570 5.600 5.570 5.640 85,000 474,660 5.5842 5.051 5.024 5.051 5.024 5.087 94,243 5.0365 -0.71%
2013-08-21 0 5.640 5.600 5.650 5.550 5.680 262,000 1,474,820 5.6291 5.087 5.051 5.096 5.006 5.123 290,491 5.0770 -0.70%
2013-08-20 0 5.680 5.590 5.720 5.570 5.680 110,000 614,780 5.5889 5.123 5.042 5.159 5.024 5.123 121,962 5.0408 1.43%
2013-08-19 0 5.600 5.570 5.630 5.560 5.610 38,000 211,980 5.5784 5.051 5.024 5.078 5.015 5.060 42,132 5.0313 -1.41%
2013-08-16 0 5.680 5.660 5.680 5.660 5.800 246,000 1,401,996 5.6992 5.123 5.105 5.123 5.105 5.231 272,751 5.1402 -0.35%
2013-08-15 0 5.700 5.640 5.700 5.650 5.780 476,000 2,721,680 5.7178 5.141 5.087 5.141 5.096 5.213 527,762 5.1570 0.88%
2013-08-13 0 5.650 5.640 5.650 5.460 5.650 602,000 3,354,960 5.5730 5.096 5.087 5.096 4.924 5.096 667,463 5.0264 2.91%
2013-08-12 0 5.490 5.460 5.500 5.450 5.500 204,000 1,115,480 5.4680 4.952 4.924 4.961 4.915 4.961 226,184 4.9317 0.73%
2013-08-09 0 5.450 5.350 5.450 5.400 5.510 8,000 43,680 5.4600 4.915 4.825 4.915 4.870 4.970 8,870 4.9245 2.64%
2013-08-08 0 5.310 5.310 5.350 5.300 5.430 1,284,998 6,839,344 5.3225 4.789 4.789 4.825 4.780 4.897 1,424,732 4.8004 -2.21%
2013-08-07 0 5.430 5.320 5.440 5.320 5.490 221,000 1,194,244 5.4038 4.897 4.798 4.906 4.798 4.952 245,032 4.8738 0.93%
2013-08-06 0 5.380 5.300 5.380 5.300 5.430 669,000 3,547,050 5.3020 4.852 4.780 4.852 4.780 4.897 741,749 4.7820 1.13%
2013-08-05 0 5.320 5.300 5.320 5.280 5.390 1,598,000 8,482,320 5.3081 4.798 4.780 4.798 4.762 4.861 1,771,771 4.7875 1.92%
2013-08-02 0 5.220 5.220 5.280 5.040 5.650 4,650,000 24,489,200 5.2665 4.708 4.708 4.762 4.546 5.096 5,155,653 4.7500 -8.10%
2013-08-01 0 5.680 5.610 5.680 5.600 5.700 164,000 924,730 5.6386 5.123 5.060 5.123 5.051 5.141 181,834 5.0856 -0.53%
2013-07-31 0 5.710 5.630 5.710 5.630 5.800 148,000 848,160 5.7308 5.150 5.078 5.150 5.078 5.231 164,094 5.1687 0.18%
2013-07-30 0 5.700 5.650 5.710 5.650 5.700 8,000 45,300 5.6625 5.141 5.096 5.150 5.096 5.141 8,870 5.1071 0.00%
2013-07-29 0 5.700 5.620 5.730 5.620 5.700 26,000 147,180 5.6608 5.141 5.069 5.168 5.069 5.141 28,827 5.1056 -1.55%
2013-07-26 0 5.790 5.720 5.800 5.720 5.800 36,000 208,120 5.7811 5.222 5.159 5.231 5.159 5.231 39,915 5.2141 0.00%
2013-07-25 0 5.790 5.700 5.790 5.600 5.950 212,000 1,205,560 5.6866 5.222 5.141 5.222 5.051 5.366 235,053 5.1289 -0.52%
2013-07-24 0 5.820 5.730 5.820 5.720 5.840 118,000 681,220 5.7731 5.249 5.168 5.249 5.159 5.267 130,832 5.2068 0.69%
2013-07-23 0 5.780 5.680 5.790 5.650 5.900 264,000 1,509,860 5.7192 5.213 5.123 5.222 5.096 5.321 292,708 5.1582 -0.17%
2013-07-22 0 5.790 5.700 5.800 5.720 5.900 42,000 242,096 5.7642 5.222 5.141 5.231 5.159 5.321 46,567 5.1989 -1.03%
2013-07-19 0 5.850 5.730 5.850 5.730 5.850 20,000 115,760 5.7880 5.276 5.168 5.276 5.168 5.276 22,175 5.2203 0.00%
2013-07-18 0 5.850 5.760 5.850 5.720 5.960 126,000 735,208 5.8350 5.276 5.195 5.276 5.159 5.375 139,702 5.2627 0.86%
2013-07-17 0 5.800 5.810 5.850 5.800 5.820 16,000 93,020 5.8138 5.231 5.240 5.276 5.231 5.249 17,740 5.2436 -0.85%
2013-07-16 0 5.850 5.780 5.850 5.730 6.000 110,000 642,578 5.8416 5.276 5.213 5.276 5.168 5.412 121,962 5.2687 -0.68%
2013-07-15 0 5.890 5.780 5.890 5.800 5.950 208,000 1,225,780 5.8932 5.312 5.213 5.312 5.231 5.366 230,618 5.3152 2.79%
2013-07-12 0 5.730 5.730 5.770 5.720 5.840 166,000 957,840 5.7701 5.168 5.168 5.204 5.159 5.267 184,051 5.2042 -0.35%
2013-07-11 0 5.750 5.710 5.750 5.510 5.960 440,000 2,526,000 5.7409 5.186 5.150 5.186 4.970 5.375 487,847 5.1779 1.77%
2013-07-10 0 5.650 5.620 5.650 5.220 5.960 134,000 751,380 5.6073 5.096 5.069 5.096 4.708 5.375 148,572 5.0574 0.00%
2013-07-09 0 5.650 5.650 5.670 5.650 5.690 94,000 533,340 5.6738 5.096 5.096 5.114 5.096 5.132 104,222 5.1174 -1.40%
2013-07-08 0 5.730 5.700 5.730 5.700 5.790 266,000 1,527,200 5.7414 5.168 5.141 5.168 5.141 5.222 294,926 5.1783 -0.17%
2013-07-05 0 5.740 5.730 5.740 5.690 5.790 1,326,000 7,606,560 5.7365 5.177 5.168 5.177 5.132 5.222 1,470,193 5.1739 0.00%
2013-07-04 0 5.740 5.680 5.740 5.610 5.760 393,476 2,228,110 5.6626 5.177 5.123 5.177 5.060 5.195 436,264 5.1073 2.68%
2013-07-03 0 5.590 5.580 5.630 5.590 5.880 257,593 1,480,248 5.7465 5.042 5.033 5.078 5.042 5.303 285,604 5.1829 -4.28%
2013-07-02 0 5.840 5.800 5.890 5.760 5.880 216,000 1,259,280 5.8300 5.267 5.231 5.312 5.195 5.303 239,488 5.2582 -0.17%
2013-06-28 0 5.850 5.830 5.850 5.710 5.850 248,000 1,439,314 5.8037 5.276 5.258 5.276 5.150 5.276 274,968 5.2345 2.81%
2013-06-27 0 5.690 5.680 5.770 5.680 5.750 120,000 684,040 5.7003 5.132 5.123 5.204 5.123 5.186 133,049 5.1413 0.18%
2013-06-26 0 5.680 5.680 5.730 5.550 5.830 348,407 1,989,536 5.7104 5.123 5.123 5.168 5.006 5.258 386,294 5.1503 -2.74%
2013-06-25 0 5.840 5.740 5.850 4.730 5.970 1,441,076 7,807,692 5.4180 5.267 5.177 5.276 4.266 5.384 1,597,782 4.8866 11.24%
2013-06-24 0 5.250 5.210 5.340 5.210 5.560 812,000 4,454,140 5.4854 4.735 4.699 4.816 4.699 5.015 900,299 4.9474 -6.25%
2013-06-21 0 5.600 5.490 5.610 5.250 5.850 2,112,000 12,103,390 5.7308 5.051 4.952 5.060 4.735 5.276 2,341,664 5.1687 -6.04%
2013-06-20 0 5.960 5.910 5.960 5.870 6.090 1,182,000 7,037,430 5.9538 5.375 5.330 5.375 5.294 5.493 1,310,534 5.3699 -2.30%
2013-06-19 0 6.100 6.080 6.100 6.060 6.200 712,000 4,354,600 6.1160 5.502 5.484 5.502 5.466 5.592 789,425 5.5162 1.91%
2013-06-18 0 6.250 6.220 6.250 6.230 6.390 1,912,000 11,963,400 6.2570 5.399 5.373 5.399 5.381 5.520 2,213,540 5.4046 -0.95%
2013-06-17 0 6.310 6.290 6.310 6.240 6.380 436,000 2,767,480 6.3474 5.450 5.433 5.450 5.390 5.511 504,761 5.4828 -0.63%
2013-06-14 0 6.350 6.310 6.380 6.180 6.430 1,192,000 7,577,280 6.3568 5.485 5.450 5.511 5.338 5.554 1,379,989 5.4908 2.92%
2013-06-13 0 6.170 6.180 6.260 6.020 6.480 1,277,000 7,874,096 6.1661 5.329 5.338 5.407 5.200 5.597 1,478,395 5.3261 0.00%
2013-06-11 0 6.170 6.170 6.230 6.160 6.250 182,000 1,125,960 6.1866 5.329 5.329 5.381 5.321 5.399 210,703 5.3438 -2.37%
2013-06-10 0 6.320 6.310 6.340 6.300 6.410 232,000 1,480,220 6.3803 5.459 5.450 5.476 5.442 5.537 268,589 5.5111 -0.16%
2013-06-07 0 6.330 6.310 6.350 6.230 6.440 690,000 4,366,000 6.3275 5.468 5.450 5.485 5.381 5.563 798,819 5.4656 0.80%
2013-06-06 0 6.280 6.280 6.290 6.190 6.350 454,000 2,850,340 6.2783 5.425 5.425 5.433 5.347 5.485 525,600 5.4230 1.45%
2013-06-05 0 6.190 6.190 6.240 5.980 6.300 534,000 3,335,600 6.2464 5.347 5.347 5.390 5.165 5.442 618,217 5.3955 -0.96%
2013-06-04 0 6.250 6.150 6.250 6.100 6.250 252,000 1,561,900 6.1980 5.399 5.312 5.399 5.269 5.399 291,743 5.3537 0.48%
2013-06-03 0 6.220 6.170 6.230 6.100 6.360 808,000 5,077,980 6.2846 5.373 5.329 5.381 5.269 5.494 935,429 5.4285 1.14%
2013-05-31 0 6.150 6.100 6.180 6.070 6.240 363,080 2,238,580 6.1655 5.312 5.269 5.338 5.243 5.390 420,341 5.3256 -0.81%
2013-05-30 0 6.200 6.130 6.200 6.000 6.300 400,000 2,447,400 6.1185 5.355 5.295 5.355 5.183 5.442 463,084 5.2850 3.16%
2013-05-29 0 6.010 6.000 6.070 5.960 6.080 460,000 2,766,040 6.0131 5.191 5.183 5.243 5.148 5.252 532,546 5.1940 -0.17%
2013-05-28 0 6.020 6.000 6.060 5.970 6.050 306,000 1,842,180 6.0202 5.200 5.183 5.234 5.157 5.226 354,259 5.2001 0.17%
2013-05-27 0 6.010 5.980 6.010 5.900 6.140 515,000 3,095,800 6.0113 5.191 5.165 5.191 5.096 5.304 596,220 5.1924 2.56%
2013-05-24 0 5.860 5.840 5.850 5.830 5.990 658,000 3,873,320 5.8865 5.062 5.044 5.053 5.036 5.174 761,773 5.0846 -0.34%
2013-05-23 0 5.880 5.850 5.890 5.810 6.250 1,342,000 8,102,720 6.0378 5.079 5.053 5.088 5.019 5.399 1,553,646 5.2153 -6.37%
2013-05-22 0 6.280 6.250 6.280 6.250 6.320 68,000 426,220 6.2679 5.425 5.399 5.425 5.399 5.459 78,724 5.4141 -1.72%
2013-05-21 0 6.390 6.390 6.420 6.300 6.450 360,000 2,300,940 6.3915 5.520 5.520 5.545 5.442 5.571 416,775 5.5208 0.63%
2013-05-20 0 6.350 6.350 6.380 6.230 6.430 624,000 3,951,600 6.3327 5.485 5.485 5.511 5.381 5.554 722,410 5.4700 1.93%
2013-05-16 0 6.230 6.230 6.300 6.110 6.390 271,000 1,698,130 6.2662 5.381 5.381 5.442 5.278 5.520 313,739 5.4126 -1.11%
2013-05-15 0 6.300 6.250 6.300 6.200 6.300 248,000 1,551,660 6.2567 5.442 5.399 5.442 5.355 5.442 287,112 5.4044 1.78%
2013-05-14 0 6.190 6.180 6.200 6.100 6.450 794,000 4,963,300 6.2510 5.347 5.338 5.355 5.269 5.571 919,221 5.3995 -4.48%
2013-05-13 0 6.480 6.400 6.480 6.350 6.490 106,000 678,820 6.4040 5.597 5.528 5.597 5.485 5.606 122,717 5.5316 1.57%
2013-05-10 0 6.380 6.380 6.440 6.330 6.450 880,000 5,656,340 6.4277 5.511 5.511 5.563 5.468 5.571 1,018,784 5.5521 -1.09%
2013-05-09 0 6.450 6.380 6.470 6.280 6.480 688,000 4,386,060 6.3751 5.571 5.511 5.589 5.425 5.597 796,504 5.5066 2.71%
2013-05-08 0 6.280 6.240 6.300 6.090 6.300 980,000 6,098,540 6.2230 5.425 5.390 5.442 5.260 5.442 1,134,555 5.3753 1.62%
2013-05-07 0 6.180 6.160 6.180 6.100 6.230 174,000 1,074,020 6.1725 5.338 5.321 5.338 5.269 5.381 201,441 5.3317 0.00%
2013-05-06 0 6.180 6.180 6.220 6.130 6.270 460,000 2,849,140 6.1938 5.338 5.338 5.373 5.295 5.416 532,546 5.3500 1.81%
2013-05-03 0 6.070 6.070 6.110 6.000 6.080 192,000 1,160,520 6.0444 5.243 5.243 5.278 5.183 5.252 222,280 5.2210 -0.16%
2013-05-02 0 6.080 6.050 6.080 5.960 6.120 142,000 855,040 6.0214 5.252 5.226 5.252 5.148 5.286 164,395 5.2011 -0.65%
2013-04-30 0 6.120 6.020 6.120 5.960 6.120 80,000 483,380 6.0423 5.286 5.200 5.286 5.148 5.286 92,617 5.2191 0.16%
2013-04-29 0 6.110 6.110 6.150 5.900 5.960 34,000 201,400 5.9235 5.278 5.278 5.312 5.096 5.148 39,362 5.1166 0.49%
2013-04-26 0 6.080 6.060 6.120 6.040 6.150 442,000 2,692,640 6.0919 5.252 5.234 5.286 5.217 5.312 511,707 5.2621 0.66%
2013-04-25 0 6.040 6.000 6.040 5.810 6.040 796,000 4,763,740 5.9846 5.217 5.183 5.217 5.019 5.217 921,536 5.1693 2.03%
2013-04-24 0 5.920 5.920 5.970 5.800 5.940 171,710 1,012,840 5.8985 5.114 5.114 5.157 5.010 5.131 198,790 5.0950 -0.17%
2013-04-23 0 5.930 5.910 5.930 5.790 5.940 180,000 1,061,180 5.8954 5.122 5.105 5.122 5.001 5.131 208,388 5.0923 0.34%
2013-04-22 0 5.910 5.910 5.940 5.880 6.050 860,000 5,067,940 5.8930 5.105 5.105 5.131 5.079 5.226 995,630 5.0902 1.72%
2013-04-19 0 5.810 5.780 5.810 5.710 5.880 714,000 4,146,520 5.8075 5.019 4.993 5.019 4.932 5.079 826,604 5.0163 2.11%
2013-04-18 0 5.690 5.640 5.690 5.620 5.840 778,000 4,484,920 5.7647 4.915 4.872 4.915 4.854 5.044 900,698 4.9794 -2.07%
2013-04-17 0 5.810 5.800 5.820 5.770 5.840 300,000 1,741,220 5.8041 5.019 5.010 5.027 4.984 5.044 347,313 5.0134 -0.51%
2013-04-16 0 5.840 5.810 5.850 5.650 5.920 1,154,000 6,701,760 5.8074 5.044 5.019 5.053 4.880 5.114 1,335,996 5.0163 3.00%
2013-04-15 0 5.670 5.660 5.680 5.660 5.730 134,000 762,000 5.6866 4.898 4.889 4.906 4.889 4.949 155,133 4.9119 -1.05%
2013-04-12 0 5.730 5.650 5.730 5.680 5.780 234,000 1,332,840 5.6959 4.949 4.880 4.949 4.906 4.993 270,904 4.9200 1.24%
2013-04-11 0 5.660 5.660 5.710 5.660 5.800 362,000 2,074,940 5.7319 4.889 4.889 4.932 4.889 5.010 419,091 4.9511 -2.08%
2013-04-10 0 5.780 5.720 5.780 5.700 5.820 258,000 1,485,400 5.7574 4.993 4.941 4.993 4.924 5.027 298,689 4.9731 0.00%
2013-04-09 0 5.780 5.730 5.820 5.670 5.800 304,000 1,742,500 5.7319 4.993 4.949 5.027 4.898 5.010 351,944 4.9511 3.03%
2013-04-08 0 5.610 5.610 5.650 5.420 5.680 348,000 1,948,740 5.5998 4.846 4.846 4.880 4.682 4.906 402,883 4.8370 2.37%
2013-04-05 0 5.480 5.470 5.480 5.470 5.690 379,000 2,112,100 5.5728 4.733 4.725 4.733 4.725 4.915 438,772 4.8137 -2.84%
2013-04-03 0 5.640 5.600 5.640 5.540 5.680 160,000 897,100 5.6069 4.872 4.837 4.872 4.785 4.906 185,233 4.8431 1.62%
2013-04-02 0 5.550 5.510 5.550 5.550 5.660 1,616,000 9,014,200 5.5781 4.794 4.759 4.794 4.794 4.889 1,870,858 4.8182 0.91%
2013-03-28 0 5.500 5.500 5.570 5.500 5.760 772,000 4,351,200 5.6363 4.751 4.751 4.811 4.751 4.975 893,751 4.8685 -1.79%
2013-03-27 0 5.600 5.600 5.610 5.500 5.700 456,000 2,567,940 5.6314 4.837 4.837 4.846 4.751 4.924 527,915 4.8643 1.82%
2013-03-26 0 5.500 5.470 5.500 5.420 5.500 306,000 1,667,620 5.4497 4.751 4.725 4.751 4.682 4.751 354,259 4.7073 1.66%
2013-03-25 0 5.410 5.380 5.410 5.230 5.480 2,948,000 15,948,480 5.4099 4.673 4.647 4.673 4.518 4.733 3,412,927 4.6730 1.69%
2013-03-22 0 5.320 5.300 5.320 5.300 5.420 464,000 2,499,920 5.3878 4.595 4.578 4.595 4.578 4.682 537,177 4.6538 -1.85%
2013-03-21 0 5.420 5.380 5.430 5.350 5.420 160,000 861,000 5.3813 4.682 4.647 4.690 4.621 4.682 185,233 4.6482 0.74%
2013-03-20 0 5.380 5.320 5.380 5.250 5.390 482,000 2,565,180 5.3220 4.647 4.595 4.647 4.535 4.656 558,016 4.5970 1.51%
2013-03-19 0 5.300 5.250 5.330 5.230 5.330 204,000 1,080,540 5.2968 4.578 4.535 4.604 4.518 4.604 236,173 4.5752 0.76%
2013-03-18 0 5.260 5.250 5.290 4.610 5.530 310,000 1,635,240 5.2750 4.543 4.535 4.569 3.982 4.777 358,890 4.5564 -3.66%
2013-03-15 0 5.460 5.400 5.500 5.270 5.480 1,186,000 6,408,040 5.4031 4.716 4.664 4.751 4.552 4.733 1,373,043 4.6670 6.85%
2013-03-14 0 5.110 5.110 5.190 5.080 5.230 2,172,000 11,111,830 5.1159 4.414 4.414 4.483 4.388 4.518 2,514,544 4.4190 -0.97%
2013-03-13 0 5.160 5.160 5.210 5.050 5.460 1,406,000 7,381,480 5.2500 4.457 4.457 4.500 4.362 4.716 1,627,739 4.5348 -5.32%
2013-03-12 0 5.450 5.450 5.460 5.430 5.650 782,000 4,348,000 5.5601 4.708 4.708 4.716 4.690 4.880 905,329 4.8027 -2.68%
2013-03-11 0 5.600 5.600 5.610 5.550 5.630 610,000 3,412,160 5.5937 4.837 4.837 4.846 4.794 4.863 706,203 4.8317 -0.71%
2013-03-08 0 5.640 5.640 5.710 5.570 5.720 382,000 2,151,360 5.6318 4.872 4.872 4.932 4.811 4.941 442,245 4.8646 0.71%
2013-03-07 0 5.600 5.600 5.620 5.500 5.640 516,000 2,884,180 5.5895 4.837 4.837 4.854 4.751 4.872 597,378 4.8281 0.54%
2013-03-06 0 5.570 5.550 5.570 5.500 5.620 1,658,000 9,169,040 5.5302 4.811 4.794 4.811 4.751 4.854 1,919,482 4.7768 2.58%
2013-03-05 0 5.430 5.430 5.490 5.420 5.600 1,242,000 6,813,440 5.4859 4.690 4.690 4.742 4.682 4.837 1,437,875 4.7385 -4.23%
2013-03-04 0 5.670 5.630 5.680 5.600 5.870 1,112,000 6,359,500 5.7190 4.898 4.863 4.906 4.837 5.070 1,287,373 4.9399 -5.66%
2013-03-01 0 6.010 5.940 6.020 5.850 6.040 644,000 3,830,570 5.9481 5.191 5.131 5.200 5.053 5.217 745,565 5.1378 3.09%
2013-02-28 0 5.830 5.800 5.830 5.630 5.950 1,106,000 6,416,000 5.8011 5.036 5.010 5.036 4.863 5.139 1,280,426 5.0108 2.46%
2013-02-27 0 5.690 5.660 5.690 5.550 5.850 442,000 2,492,300 5.6387 4.915 4.889 4.915 4.794 5.053 511,707 4.8706 0.53%
2013-02-26 0 5.660 5.650 5.700 5.660 5.830 390,000 2,236,580 5.7348 4.889 4.880 4.924 4.889 5.036 451,507 4.9536 -2.08%
2013-02-25 0 5.780 5.730 5.780 5.720 5.870 318,000 1,831,900 5.7607 4.993 4.949 4.993 4.941 5.070 368,152 4.9759 -1.37%
2013-02-22 0 5.860 5.870 5.900 5.800 5.970 896,000 5,258,060 5.8684 5.062 5.070 5.096 5.010 5.157 1,037,307 5.0690 -1.51%
2013-02-21 0 5.950 5.930 5.950 5.800 5.960 944,000 5,511,520 5.8385 5.139 5.122 5.139 5.010 5.148 1,092,877 5.0431 1.71%
2013-02-20 0 5.850 5.850 5.870 5.770 5.940 1,622,000 9,433,970 5.8163 5.053 5.053 5.070 4.984 5.131 1,877,804 5.0239 -1.52%
2013-02-19 0 5.940 5.890 5.970 5.890 6.150 1,296,000 7,753,820 5.9829 5.131 5.088 5.157 5.088 5.312 1,500,391 5.1679 -4.19%
2013-02-18 0 6.200 6.150 6.200 6.140 6.280 788,000 4,880,300 6.1933 5.355 5.312 5.355 5.304 5.425 912,275 5.3496 -2.21%
2013-02-15 0 6.340 6.300 6.350 6.140 6.430 578,000 3,620,140 6.2632 5.476 5.442 5.485 5.304 5.554 669,156 5.4100 2.26%
2013-02-14 0 6.200 6.160 6.200 6.120 6.200 206,000 1,247,580 6.0562 5.355 5.321 5.355 5.286 5.355 238,488 5.2312 0.81%
2013-02-08 0 6.150 6.100 6.150 6.000 6.290 712,000 4,346,500 6.1046 5.312 5.269 5.312 5.183 5.433 824,289 5.2730 1.32%
2013-02-07 0 6.070 6.030 6.070 6.030 6.400 992,000 6,075,070 6.1241 5.243 5.209 5.243 5.209 5.528 1,148,447 5.2898 -2.10%
2013-02-06 0 6.200 6.170 6.200 6.140 6.200 274,000 1,692,680 6.1777 5.355 5.329 5.355 5.304 5.355 317,212 5.3361 0.00%
2013-02-05 0 6.200 6.180 6.220 6.060 6.300 485,000 2,995,370 6.1760 5.355 5.338 5.373 5.234 5.442 561,489 5.3347 -1.59%
2013-02-04 0 6.300 6.250 6.300 6.250 6.490 454,000 2,900,340 6.3884 5.442 5.399 5.442 5.399 5.606 525,600 5.5182 -1.41%
2013-02-01 0 6.390 6.390 6.400 6.300 6.490 580,144 3,712,858 6.3999 5.520 5.520 5.528 5.442 5.606 671,638 5.5281 0.31%
2013-01-31 0 6.370 6.370 6.380 6.060 6.500 1,667,000 10,589,640 6.3525 5.502 5.502 5.511 5.234 5.615 1,929,901 5.4871 1.92%
2013-01-30 0 6.250 6.190 6.260 6.110 6.260 332,000 2,054,000 6.1867 5.399 5.347 5.407 5.278 5.407 384,359 5.3440 2.12%
2013-01-29 0 6.120 6.130 6.190 6.110 6.320 1,947,000 12,230,620 6.2818 5.286 5.295 5.347 5.278 5.459 2,254,060 5.4260 -3.01%
2013-01-28 0 6.310 6.300 6.330 6.170 6.340 1,838,000 11,544,800 6.2812 5.450 5.442 5.468 5.329 5.476 2,127,869 5.4255 3.27%
2013-01-25 0 6.110 6.060 6.100 6.000 6.330 1,794,000 11,148,380 6.2143 5.278 5.234 5.269 5.183 5.468 2,076,930 5.3677 -3.02%
2013-01-24 0 6.300 6.250 6.300 6.250 6.600 1,068,000 6,781,080 6.3493 5.442 5.399 5.442 5.399 5.701 1,236,433 5.4844 0.00%
2013-01-23 0 6.300 6.300 6.310 6.250 6.350 2,122,000 13,347,420 6.2900 5.442 5.442 5.450 5.399 5.485 2,456,659 5.4332 -0.79%
2013-01-22 0 6.350 6.330 6.350 6.300 6.440 933,000 5,926,050 6.3516 5.485 5.468 5.485 5.442 5.563 1,080,143 5.4864 0.47%
2013-01-21 0 6.320 6.310 6.320 5.980 6.330 2,340,000 14,556,120 6.2206 5.459 5.450 5.459 5.165 5.468 2,709,039 5.3732 5.69%
2013-01-18 0 5.980 5.940 5.980 5.830 5.980 1,766,000 10,407,420 5.8932 5.165 5.131 5.165 5.036 5.165 2,044,514 5.0904 3.64%
2013-01-17 0 5.770 5.720 5.780 5.680 5.890 854,000 4,921,300 5.7626 4.984 4.941 4.993 4.906 5.088 988,684 4.9776 -2.20%
2013-01-16 0 5.900 5.880 5.900 5.800 5.920 914,000 5,366,380 5.8713 5.096 5.079 5.096 5.010 5.114 1,058,146 5.0715 1.20%
2013-01-15 0 5.830 5.820 5.840 5.750 5.880 618,000 3,602,580 5.8294 5.036 5.027 5.044 4.967 5.079 715,464 5.0353 -0.17%
2013-01-14 0 5.840 5.800 5.840 5.570 5.850 852,000 4,897,680 5.7485 5.044 5.010 5.044 4.811 5.053 986,368 4.9654 4.10%
2013-01-11 0 5.610 5.610 5.650 5.590 5.770 404,000 2,298,640 5.6897 4.846 4.846 4.880 4.829 4.984 467,714 4.9146 -2.94%
2013-01-10 0 5.780 5.780 5.800 5.760 5.850 827,329 4,800,281 5.8021 4.993 4.993 5.010 4.975 5.053 957,806 5.0117 0.87%
2013-01-09 0 5.730 5.720 5.740 5.590 5.760 930,000 5,316,660 5.7168 4.949 4.941 4.958 4.829 4.975 1,076,669 4.9381 2.14%
2013-01-08 0 5.610 5.560 5.620 5.550 5.880 942,000 5,328,220 5.6563 4.846 4.803 4.854 4.794 5.079 1,090,562 4.8858 -3.44%
2013-01-07 0 5.810 5.810 5.880 5.750 5.890 1,106,000 6,430,560 5.8142 5.019 5.019 5.079 4.967 5.088 1,280,426 5.0222 -0.85%
2013-01-04 0 5.860 5.850 5.870 5.830 6.070 1,510,000 8,928,490 5.9129 5.062 5.053 5.070 5.036 5.243 1,748,141 5.1074 0.51%
2013-01-03 0 5.830 5.800 5.840 5.570 5.850 926,000 5,280,220 5.7022 5.036 5.010 5.044 4.811 5.053 1,072,039 4.9254 5.42%
2013-01-02 0 5.530 5.530 5.540 5.350 5.570 656,000 3,615,260 5.5111 4.777 4.777 4.785 4.621 4.811 759,457 4.7603 2.98%
2012-12-31 0 5.370 5.360 5.410 5.350 5.450 766,000 4,117,820 5.3757 4.638 4.630 4.673 4.621 4.708 886,805 4.6434 1.13%
2012-12-28 0 5.310 5.300 5.310 5.250 5.360 1,944,000 10,316,920 5.3071 4.587 4.578 4.587 4.535 4.630 2,250,587 4.5841 -0.75%
2012-12-27 0 5.350 5.330 5.350 5.260 5.450 2,336,000 12,483,880 5.3441 4.621 4.604 4.621 4.543 4.708 2,704,409 4.6161 1.71%
2012-12-24 0 5.260 5.240 5.260 5.250 5.300 138,000 727,680 5.2730 4.543 4.526 4.543 4.535 4.578 159,764 4.5547 0.00%
2012-12-21 0 5.260 5.250 5.270 5.200 5.300 1,664,000 8,683,360 5.2184 4.543 4.535 4.552 4.492 4.578 1,926,428 4.5075 1.15%
2012-12-20 0 5.200 5.200 5.240 5.100 5.260 878,000 4,572,460 5.2078 4.492 4.492 4.526 4.405 4.543 1,016,469 4.4984 0.97%
2012-12-19 0 5.150 5.110 5.150 5.040 5.240 1,106,000 5,715,730 5.1679 4.448 4.414 4.448 4.353 4.526 1,280,426 4.4639 2.79%
2012-12-18 0 5.010 5.010 5.050 5.000 5.340 1,562,000 8,080,240 5.1730 4.328 4.328 4.362 4.319 4.613 1,808,342 4.4683 -0.60%
2012-12-17 0 5.040 5.000 5.050 4.920 5.150 538,000 2,698,780 5.0163 4.353 4.319 4.362 4.250 4.448 622,848 4.3330 2.44%
2012-12-14 0 4.920 4.910 5.000 4.890 5.000 330,000 1,629,640 4.9383 4.250 4.241 4.319 4.224 4.319 382,044 4.2656 0.20%
2012-12-13 0 4.910 4.900 4.960 4.860 4.970 112,000 549,020 4.9020 4.241 4.232 4.284 4.198 4.293 129,663 4.2342 0.00%
2012-12-12 0 4.910 4.880 4.910 4.890 5.000 600,000 2,958,520 4.9309 4.241 4.215 4.241 4.224 4.319 694,625 4.2592 -1.01%
2012-12-11 0 4.960 4.950 4.980 4.950 5.040 812,000 4,040,620 4.9761 4.284 4.276 4.302 4.276 4.353 940,060 4.2983 -0.80%
2012-12-10 0 5.000 4.960 5.000 4.610 5.030 5,344,000 26,531,860 4.9648 4.319 4.284 4.319 3.982 4.345 6,186,798 4.2885 6.38%
2012-12-07 0 4.700 4.660 4.700 4.630 4.700 258,000 1,210,420 4.6916 4.060 4.025 4.060 3.999 4.060 298,689 4.0524 0.00%
2012-12-06 0 4.700 4.620 4.700 4.600 4.720 820,000 3,791,160 4.6234 4.060 3.991 4.060 3.973 4.077 949,321 3.9935 -0.63%
2012-12-05 0 4.730 4.700 4.730 4.360 4.740 2,524,000 11,659,660 4.6195 4.086 4.060 4.086 3.766 4.094 2,922,058 3.9902 5.35%
2012-12-04 0 4.490 4.490 4.510 4.300 4.500 672,000 2,969,060 4.4182 3.878 3.878 3.896 3.714 3.887 777,981 3.8164 -0.66%
2012-12-03 0 4.520 4.500 4.520 4.390 4.650 1,251,221 5,580,063 4.4597 3.904 3.887 3.904 3.792 4.017 1,448,550 3.8522 0.89%
2012-11-30 0 4.480 4.350 4.480 4.250 4.480 1,164,000 5,040,580 4.3304 3.870 3.757 3.870 3.671 3.870 1,347,573 3.7405 5.16%
2012-11-29 0 4.260 4.240 4.270 4.220 4.340 284,000 1,213,120 4.2715 3.680 3.662 3.688 3.645 3.749 328,789 3.6897 0.24%
2012-11-28 0 4.250 4.250 4.320 4.240 4.270 198,000 842,220 4.2536 3.671 3.671 3.732 3.662 3.688 229,226 3.6742 0.00%
2012-11-27 0 4.250 4.250 4.370 4.250 4.380 380,000 1,637,580 4.3094 3.671 3.671 3.775 3.671 3.783 439,929 3.7224 -2.75%
2012-11-26 0 4.370 4.280 4.370 4.250 4.380 50,000 215,440 4.3088 3.775 3.697 3.775 3.671 3.783 57,885 3.7218 3.31%
2012-11-23 0 4.230 4.210 4.390 4.200 4.370 416,000 1,770,600 4.2563 3.654 3.636 3.792 3.628 3.775 481,607 3.6764 0.71%
2012-11-22 0 4.200 4.180 4.200 4.200 4.200 34,000 142,800 4.2000 3.628 3.611 3.628 3.628 3.628 39,362 3.6279 0.00%
2012-11-21 0 4.200 4.180 4.200 4.180 4.250 44,000 186,640 4.2418 3.628 3.611 3.628 3.611 3.671 50,939 3.6640 0.00%
2012-11-20 0 4.200 4.180 4.290 4.200 4.500 354,000 1,523,480 4.3036 3.628 3.611 3.706 3.628 3.887 409,829 3.7174 -2.78%
2012-11-19 0 4.320 4.280 4.320 4.220 4.320 688,000 2,917,920 4.2412 3.732 3.697 3.732 3.645 3.732 796,504 3.6634 2.61%
2012-11-16 0 4.210 4.210 4.270 4.140 4.240 156,000 653,840 4.1913 3.636 3.636 3.688 3.576 3.662 180,603 3.6203 1.69%
2012-11-15 0 4.140 4.140 4.180 4.130 4.240 824,000 3,449,940 4.1868 3.576 3.576 3.611 3.567 3.662 953,952 3.6165 -1.90%
2012-11-14 0 4.220 4.220 4.230 4.180 4.230 414,000 1,747,680 4.2214 3.645 3.645 3.654 3.611 3.654 479,292 3.6464 0.96%
2012-11-13 0 4.180 4.180 4.220 4.180 4.250 462,000 1,946,360 4.2129 3.611 3.611 3.645 3.611 3.671 534,862 3.6390 -0.24%
2012-11-12 0 4.190 4.160 4.200 4.180 4.200 138,000 578,040 4.1887 3.619 3.593 3.628 3.611 3.628 159,764 3.6181 1.95%
2012-11-09 0 4.110 4.100 4.140 4.100 4.200 502,000 2,078,140 4.1397 3.550 3.541 3.576 3.541 3.628 581,170 3.5758 -0.72%
2012-11-08 0 4.140 4.140 4.150 4.080 4.450 858,000 3,619,240 4.2182 3.576 3.576 3.585 3.524 3.844 993,314 3.6436 -3.94%
2012-11-07 0 4.310 4.310 4.350 4.280 4.500 160,000 694,680 4.3418 3.723 3.723 3.757 3.697 3.887 185,233 3.7503 -1.82%
2012-11-06 0 4.390 4.340 4.400 4.340 4.470 990,000 4,367,420 4.4115 3.792 3.749 3.801 3.749 3.861 1,146,132 3.8106 1.62%
2012-11-05 0 4.320 4.320 4.370 4.230 4.360 356,000 1,527,520 4.2908 3.732 3.732 3.775 3.654 3.766 412,144 3.7063 1.89%
2012-11-02 0 4.240 4.210 4.270 4.180 4.310 674,000 2,884,100 4.2791 3.662 3.636 3.688 3.611 3.723 780,296 3.6962 2.91%
2012-11-01 0 4.120 4.070 4.130 3.990 4.140 562,000 2,256,780 4.0156 3.559 3.516 3.567 3.446 3.576 650,633 3.4686 4.04%
2012-10-31 0 3.960 3.950 4.000 3.940 4.030 346,000 1,380,360 3.9895 3.421 3.412 3.455 3.403 3.481 400,567 3.4460 -1.00%
2012-10-30 0 4.000 4.000 4.010 3.970 4.000 514,000 2,053,180 3.9945 3.455 3.455 3.464 3.429 3.455 595,062 3.4504 -0.74%
2012-10-29 0 4.030 3.980 4.050 3.960 4.030 74,000 295,480 3.9930 3.481 3.438 3.498 3.421 3.481 85,670 3.4490 2.81%
2012-10-26 0 3.920 3.920 3.970 3.900 4.010 676,000 2,679,640 3.9640 3.386 3.386 3.429 3.369 3.464 782,611 3.4240 -3.21%
2012-10-25 0 4.050 4.040 4.050 4.000 4.100 610,000 2,470,780 4.0505 3.498 3.490 3.498 3.455 3.541 706,203 3.4987 -0.74%
2012-10-24 0 4.080 4.010 4.080 4.000 4.190 1,368,000 5,609,540 4.1005 3.524 3.464 3.524 3.455 3.619 1,583,746 3.5419 -0.97%
2012-10-22 0 4.120 4.110 4.120 4.060 4.120 474,000 1,944,280 4.1019 3.559 3.550 3.559 3.507 3.559 548,754 3.5431 0.98%
2012-10-19 0 4.080 4.050 4.080 4.060 4.200 560,000 2,316,100 4.1359 3.524 3.498 3.524 3.507 3.628 648,317 3.5725 -2.16%
2012-10-18 0 4.170 4.140 4.170 4.120 4.210 1,632,000 6,799,360 4.1663 3.602 3.576 3.602 3.559 3.636 1,889,381 3.5987 -0.95%
2012-10-17 0 4.210 4.200 4.210 4.160 4.350 630,000 2,648,480 4.2039 3.636 3.628 3.636 3.593 3.757 729,357 3.6313 0.72%
2012-10-16 0 4.180 4.170 4.180 4.180 4.210 760,000 3,190,780 4.1984 3.611 3.602 3.611 3.611 3.636 879,859 3.6265 -2.34%
2012-10-15 0 4.280 4.230 4.350 4.190 4.280 160,000 672,580 4.2036 3.697 3.654 3.757 3.619 3.697 185,233 3.6310 2.15%
2012-10-12 0 4.190 4.100 4.190 4.040 4.200 722,000 2,963,240 4.1042 3.619 3.541 3.619 3.490 3.628 835,866 3.5451 2.20%
2012-10-11 0 4.100 4.060 4.100 4.100 4.230 1,302,000 5,440,160 4.1783 3.541 3.507 3.541 3.541 3.654 1,507,337 3.6091 -3.30%
2012-10-10 0 4.240 4.200 4.240 4.210 4.250 1,118,000 4,742,680 4.2421 3.662 3.628 3.662 3.636 3.671 1,294,319 3.6642 -0.24%
2012-10-09 0 4.250 4.200 4.250 4.230 4.290 804,000 3,422,560 4.2569 3.671 3.628 3.671 3.654 3.706 930,798 3.6770 0.24%
2012-10-08 0 4.240 4.200 4.240 4.200 4.280 1,440,000 6,071,900 4.2166 3.662 3.628 3.662 3.628 3.697 1,667,101 3.6422 -0.93%
2012-10-05 0 4.280 4.270 4.300 4.210 4.320 120,000 515,240 4.2937 3.697 3.688 3.714 3.636 3.732 138,925 3.7088 -2.06%
2012-10-04 0 4.370 4.370 4.430 4.270 4.580 52,000 229,180 4.4073 3.775 3.775 3.827 3.688 3.956 60,201 3.8069 0.46%
2012-10-03 0 4.350 4.250 4.470 4.350 4.380 48,000 209,480 4.3642 3.757 3.671 3.861 3.757 3.783 55,570 3.7697 -1.14%
2012-09-28 0 4.400 4.320 4.490 4.300 4.490 252,000 1,097,740 4.3561 3.801 3.732 3.878 3.714 3.878 291,743 3.7627 3.04%
2012-09-27 0 4.270 4.250 4.290 4.160 4.270 704,000 2,990,560 4.2480 3.688 3.671 3.706 3.593 3.688 815,027 3.6693 0.47%
2012-09-26 0 4.250 4.250 4.270 4.070 4.250 148,000 622,380 4.2053 3.671 3.671 3.688 3.516 3.671 171,341 3.6324 1.67%
2012-09-25 0 4.180 4.160 4.190 4.170 4.200 130,000 545,100 4.1931 3.611 3.593 3.619 3.602 3.628 150,502 3.6219 0.48%
2012-09-24 0 4.160 4.150 4.200 4.100 4.260 220,000 915,480 4.1613 3.593 3.585 3.628 3.541 3.680 254,696 3.5944 -0.95%
2012-09-21 0 4.200 4.160 4.200 4.170 4.440 548,000 2,348,220 4.2851 3.628 3.593 3.628 3.602 3.835 634,425 3.7013 -0.24%
2012-09-20 0 4.210 4.200 4.210 4.180 4.280 957,600 4,021,436 4.1995 3.636 3.628 3.636 3.611 3.697 1,108,622 3.6274 -1.64%
2012-09-19 0 4.280 4.240 4.340 4.280 4.350 34,000 145,780 4.2876 3.697 3.662 3.749 3.697 3.757 39,362 3.7036 -1.38%
2012-09-18 0 4.340 4.340 4.380 4.340 4.450 656,000 2,898,840 4.4190 3.749 3.749 3.783 3.749 3.844 759,457 3.8170 -0.91%
2012-09-17 0 4.380 4.340 4.380 4.350 4.440 1,220,000 5,378,280 4.4084 3.783 3.749 3.783 3.757 3.835 1,412,405 3.8079 2.10%
2012-09-14 0 4.290 4.280 4.300 4.250 4.310 906,000 3,890,680 4.2943 3.706 3.697 3.714 3.671 3.723 1,048,884 3.7094 0.94%
2012-09-13 0 4.250 4.230 4.250 4.160 4.300 924,000 3,926,100 4.2490 3.671 3.654 3.671 3.593 3.714 1,069,723 3.6702 1.19%
2012-09-12 0 4.200 4.160 4.200 4.100 4.330 1,644,000 6,921,520 4.2102 3.628 3.593 3.628 3.541 3.740 1,903,274 3.6366 1.69%
2012-09-11 0 4.130 4.100 4.200 4.080 4.200 568,000 2,334,860 4.1107 3.567 3.541 3.628 3.524 3.628 657,579 3.5507 0.73%
2012-09-10 0 4.100 4.100 4.150 4.100 4.200 2,128,000 8,751,280 4.1124 3.541 3.541 3.585 3.541 3.628 2,463,605 3.5522 0.00%
2012-09-07 0 4.100 4.030 4.100 4.020 4.200 908,000 3,724,960 4.1024 3.541 3.481 3.541 3.472 3.628 1,051,200 3.5435 0.24%
2012-09-06 0 4.090 4.080 4.180 4.080 4.190 46,000 188,680 4.1017 3.533 3.524 3.611 3.524 3.619 53,255 3.5430 0.99%
2012-09-05 0 4.050 4.050 4.180 4.000 4.190 12,000 48,520 4.0433 3.498 3.498 3.611 3.455 3.619 13,893 3.4925 -3.34%
2012-09-04 0 4.190 4.090 4.190 4.090 4.200 230,000 965,120 4.1962 3.619 3.533 3.619 3.533 3.628 266,273 3.6245 -0.24%
2012-09-03 0 4.200 4.190 4.280 4.190 4.200 410,000 1,719,140 4.1930 3.628 3.619 3.697 3.619 3.628 474,661 3.6218 1.45%
2012-08-31 0 4.140 4.140 4.150 4.130 4.140 34,000 140,520 4.1329 3.576 3.576 3.585 3.567 3.576 39,362 3.5699 0.24%
2012-08-30 0 4.130 4.130 4.200 4.130 4.160 70,000 290,580 4.1511 3.567 3.567 3.628 3.567 3.593 81,040 3.5857 -2.82%
2012-08-29 0 4.250 4.250 4.280 4.250 4.300 32,000 136,700 4.2719 3.671 3.671 3.697 3.671 3.714 37,047 3.6899 -1.16%
2012-08-28 0 4.300 4.250 4.320 4.160 4.320 264,000 1,129,660 4.2790 3.714 3.671 3.732 3.593 3.732 305,635 3.6961 3.61%
2012-08-27 0 4.150 4.110 4.250 4.060 4.150 20,000 81,860 4.0930 3.585 3.550 3.671 3.507 3.585 23,154 3.5354 -3.49%
2012-08-24 0 4.300 4.120 4.370 4.010 4.300 1,514,000 6,268,360 4.1403 3.714 3.559 3.775 3.464 3.714 1,752,772 3.5763 4.62%
2012-08-23 0 4.110 4.000 4.110 3.900 4.110 596,000 2,382,920 3.9982 3.550 3.455 3.550 3.369 3.550 689,995 3.4535 5.38%
2012-08-22 0 3.900 3.820 3.900 3.900 3.950 582,000 2,272,600 3.9048 3.369 3.300 3.369 3.369 3.412 673,787 3.3729 -1.27%
2012-08-21 0 3.950 3.900 3.950 3.840 3.950 1,426,000 5,541,620 3.8861 3.412 3.369 3.412 3.317 3.412 1,650,893 3.3567 2.60%
2012-08-20 0 3.850 3.710 3.750 3.750 3.950 1,172,000 4,474,360 3.8177 3.326 3.205 3.239 3.239 3.412 1,356,835 3.2976 -1.28%
2012-08-17 0 3.900 3.820 3.900 3.900 3.950 106,000 416,740 3.9315 3.369 3.300 3.369 3.369 3.412 122,717 3.3959 -1.27%
2012-08-16 0 3.950 3.900 3.950 3.950 3.960 210,000 831,500 3.9595 3.412 3.369 3.412 3.412 3.421 243,119 3.4201 -0.25%
2012-08-15 0 3.960 3.900 3.960 3.960 3.990 116,000 460,320 3.9683 3.421 3.369 3.421 3.421 3.446 134,294 3.4277 1.54%
2012-08-14 0 3.900 3.900 3.940 3.710 3.910 50,000 193,060 3.8612 3.369 3.369 3.403 3.205 3.377 57,885 3.3352 -0.26%
2012-08-13 0 3.910 3.900 3.960 3.900 3.910 26,000 101,560 3.9062 3.377 3.369 3.421 3.369 3.377 30,100 3.3740 -1.01%
2012-08-10 0 3.950 3.900 3.980 3.950 4.000 62,000 245,080 3.9529 3.412 3.369 3.438 3.412 3.455 71,778 3.4144 -1.25%
2012-08-09 0 4.000 3.920 4.000 4.000 4.000 8,000 32,000 4.0000 3.455 3.386 3.455 3.455 3.455 9,262 3.4551 0.25%
2012-08-08 0 3.990 3.940 3.990 3.960 4.000 148,000 591,180 3.9945 3.446 3.403 3.446 3.421 3.455 171,341 3.4503 -0.25%
2012-08-07 0 4.000 3.910 4.000 3.960 4.000 166,000 663,120 3.9947 3.455 3.377 3.455 3.421 3.455 192,180 3.4505 1.01%
2012-08-06 0 3.960 3.960 3.990 3.960 4.000 130,000 519,800 3.9985 3.421 3.421 3.446 3.421 3.455 150,502 3.4538 -0.50%
2012-08-03 0 3.980 3.980 4.000 3.960 4.000 76,000 302,640 3.9821 3.438 3.438 3.455 3.421 3.455 87,986 3.4396 1.53%
2012-08-02 0 3.920 3.910 3.940 3.920 4.000 156,000 617,540 3.9586 3.386 3.377 3.403 3.386 3.455 180,603 3.4193 -2.00%
2012-08-01 0 4.000 3.970 4.000 3.970 4.000 300,000 1,198,940 3.9965 3.455 3.429 3.455 3.429 3.455 347,313 3.4520 0.76%
2012-07-31 0 3.970 3.950 3.970 3.940 3.990 166,000 659,800 3.9747 3.429 3.412 3.429 3.403 3.446 192,180 3.4332 1.28%
2012-07-30 0 3.920 3.920 3.950 3.900 3.950 382,000 1,491,820 3.9053 3.386 3.386 3.412 3.369 3.412 442,245 3.3733 1.82%
2012-07-27 0 3.850 3.850 3.880 3.850 3.940 138,000 534,200 3.8710 3.326 3.326 3.351 3.326 3.403 159,764 3.3437 0.00%
2012-07-26 0 3.850 3.820 3.850 3.800 3.870 140,000 536,360 3.8311 3.326 3.300 3.326 3.282 3.343 162,079 3.3092 1.32%
2012-07-25 0 3.800 3.800 3.880 3.800 3.800 234,000 889,200 3.8000 3.282 3.282 3.351 3.282 3.282 270,904 3.2823 -1.30%
2012-07-24 0 3.850 3.710 3.980 - - 0 0 - 3.326 3.205 3.438 - - 0 - 0.00%
2012-07-23 0 3.850 3.750 3.980 - - 0 0 - 3.326 3.239 3.438 - - 0 - 0.00%
2012-07-20 0 3.850 3.840 3.930 3.800 3.920 556,000 2,129,720 3.8304 3.326 3.317 3.395 3.282 3.386 643,686 3.3086 -1.28%
2012-07-19 0 3.900 3.810 3.900 3.890 3.900 28,000 109,040 3.8943 3.369 3.291 3.369 3.360 3.369 32,416 3.3638 -1.02%
2012-07-18 0 3.940 3.830 3.940 3.940 3.940 6,000 23,640 3.9400 3.403 3.308 3.403 3.403 3.403 6,946 3.4033 0.00%
2012-07-17 0 3.940 3.850 3.990 3.940 3.940 22,000 86,680 3.9400 3.403 3.326 3.446 3.403 3.403 25,470 3.4033 0.25%
2012-07-16 0 3.930 3.930 4.020 3.860 3.900 12,000 46,780 3.8983 3.395 3.395 3.472 3.334 3.369 13,893 3.3673 0.00%
2012-07-13 0 3.930 3.910 3.970 3.900 4.050 158,000 622,620 3.9406 3.395 3.377 3.429 3.369 3.498 182,918 3.4038 -1.75%
2012-07-12 0 4.000 4.000 4.030 3.920 4.000 394,000 1,571,900 3.9896 3.455 3.455 3.481 3.386 3.455 456,137 3.4461 1.78%
2012-07-11 0 3.930 3.930 3.990 3.900 3.930 342,000 1,333,980 3.9005 3.395 3.395 3.446 3.369 3.395 395,937 3.3692 4.24%
2012-07-10 0 3.770 3.770 3.860 3.750 3.900 96,000 368,940 3.8431 3.256 3.256 3.334 3.239 3.369 111,140 3.3196 -4.07%
2012-07-09 0 3.930 3.900 3.940 3.890 3.990 334,000 1,304,360 3.9053 3.395 3.369 3.403 3.360 3.446 386,675 3.3733 -1.75%
2012-07-06 0 4.000 4.010 4.090 3.760 4.010 914,000 3,551,560 3.8857 3.455 3.464 3.533 3.248 3.464 1,058,146 3.3564 6.67%
2012-07-05 0 3.750 3.750 3.760 3.700 3.760 944,000 3,536,080 3.7458 3.239 3.239 3.248 3.196 3.248 1,092,877 3.2356 1.35%
2012-07-04 0 3.700 3.700 3.710 3.640 3.750 2,044,000 7,554,380 3.6959 3.196 3.196 3.205 3.144 3.239 2,366,357 3.1924 0.00%
2012-07-03 0 3.700 3.690 3.700 3.650 3.780 442,000 1,641,580 3.7140 3.196 3.187 3.196 3.153 3.265 511,707 3.2080 1.37%
2012-06-29 0 3.650 3.650 3.750 3.510 3.650 339,137 1,233,412 3.6369 3.153 3.153 3.239 3.032 3.153 392,622 3.1415 0.00%
2012-06-28 0 3.650 3.650 3.690 3.650 3.650 34,000 124,100 3.6500 3.153 3.153 3.187 3.153 3.153 39,362 3.1528 -1.35%
2012-06-27 0 3.700 3.630 3.700 3.730 3.730 2,000 7,460 3.7300 3.196 3.136 3.196 3.222 3.222 2,315 3.2219 -0.80%
2012-06-26 0 3.730 3.690 3.750 3.610 3.750 26,000 96,840 3.7246 3.222 3.187 3.239 3.118 3.239 30,100 3.2172 -0.80%
2012-06-25 0 3.760 3.760 3.800 3.750 3.790 46,000 172,780 3.7561 3.248 3.248 3.282 3.239 3.274 53,255 3.2444 -0.79%
2012-06-22 0 3.790 3.750 3.880 3.700 3.880 74,000 278,220 3.7597 3.274 3.239 3.351 3.196 3.351 85,670 3.2476 1.88%
2012-06-21 0 3.720 3.720 3.790 3.700 3.790 74,000 275,060 3.7170 3.213 3.213 3.274 3.196 3.274 85,670 3.2107 -2.11%
2012-06-20 0 3.800 3.750 3.850 3.740 3.900 156,000 587,260 3.7645 3.282 3.239 3.326 3.231 3.369 180,603 3.2517 1.54%
2012-06-19 0 4.000 3.990 4.000 3.950 4.000 626,000 2,499,540 3.9929 3.233 3.224 3.233 3.192 3.233 774,632 3.2267 0.00%
2012-06-18 0 4.000 3.990 4.000 3.990 4.010 584,000 2,336,900 4.0015 3.233 3.224 3.233 3.224 3.241 722,659 3.2337 0.00%
2012-06-15 0 4.000 3.990 4.000 3.980 4.010 2,268,000 9,070,920 3.9995 3.233 3.224 3.233 3.216 3.241 2,806,493 3.2321 0.50%
2012-06-14 0 3.980 3.920 3.990 3.940 4.000 218,000 866,570 3.9751 3.216 3.168 3.224 3.184 3.233 269,760 3.2124 -0.25%
2012-06-13 0 3.990 3.970 3.990 3.960 4.000 674,000 2,689,380 3.9902 3.224 3.208 3.224 3.200 3.233 834,028 3.2246 0.25%
2012-06-12 0 3.980 3.980 3.990 3.960 4.000 310,000 1,235,540 3.9856 3.216 3.216 3.224 3.200 3.233 383,603 3.2209 -0.50%
2012-06-11 0 4.000 3.990 4.000 3.950 4.100 306,000 1,220,780 3.9895 3.233 3.224 3.233 3.192 3.313 378,654 3.2240 1.01%
2012-06-08 0 3.960 3.900 3.990 - - 0 0 - 3.200 3.152 3.224 - - 0 - 0.00%
2012-06-07 0 3.960 3.960 3.980 3.950 4.000 196,000 779,560 3.9773 3.200 3.200 3.216 3.192 3.233 242,536 3.2142 -0.50%
2012-06-06 0 3.980 3.860 3.980 4.000 4.010 22,000 88,200 4.0091 3.216 3.119 3.216 3.233 3.241 27,223 3.2399 3.38%
2012-06-05 0 3.850 3.850 3.890 3.850 3.890 24,000 93,280 3.8867 3.111 3.111 3.144 3.111 3.144 29,698 3.1409 -1.03%
2012-06-04 0 3.890 3.850 3.900 3.780 4.000 90,000 351,460 3.9051 3.144 3.111 3.152 3.055 3.233 111,369 3.1558 -2.75%
2012-06-01 0 4.000 3.990 4.000 4.000 4.020 532,000 2,128,180 4.0003 3.233 3.224 3.233 3.233 3.249 658,313 3.2328 0.00%
2012-05-31 0 4.000 3.980 4.000 3.980 4.030 190,000 758,820 3.9938 3.233 3.216 3.233 3.216 3.257 235,112 3.2275 0.25%
2012-05-30 0 3.990 3.980 4.000 3.970 4.200 800,000 3,213,380 4.0167 3.224 3.216 3.233 3.208 3.394 989,944 3.2460 -5.00%
2012-05-29 0 4.200 4.190 4.200 4.200 4.280 1,944,000 8,170,600 4.2030 3.394 3.386 3.394 3.394 3.459 2,405,565 3.3965 -0.71%
2012-05-28 0 4.230 4.160 4.280 4.230 4.230 30,000 126,900 4.2300 3.418 3.362 3.459 3.418 3.418 37,123 3.4184 -1.17%
2012-05-25 0 4.280 4.140 4.290 4.200 4.280 26,000 109,420 4.2085 3.459 3.346 3.467 3.394 3.459 32,173 3.4010 1.18%
2012-05-24 0 4.230 4.220 4.260 4.200 4.380 866,000 3,693,700 4.2652 3.418 3.410 3.443 3.394 3.540 1,071,615 3.4469 -3.42%
2012-05-23 0 4.380 4.200 4.600 - - 0 0 - 3.540 3.394 3.717 - - 0 - 0.00%
2012-05-22 0 4.380 4.220 4.380 4.300 4.380 410,000 1,784,020 4.3513 3.540 3.410 3.540 3.475 3.540 507,347 3.5164 1.15%
2012-05-21 0 4.330 4.190 4.350 4.200 4.330 66,000 277,460 4.2039 3.499 3.386 3.515 3.394 3.499 81,670 3.3973 3.10%
2012-05-18 0 4.200 4.200 4.250 4.200 4.310 174,000 731,820 4.2059 3.394 3.394 3.435 3.394 3.483 215,313 3.3989 0.00%
2012-05-17 0 4.200 4.200 4.970 4.200 4.400 76,000 333,420 4.3871 3.394 3.394 4.016 3.394 3.556 94,045 3.5453 -4.33%
2012-05-16 0 4.390 4.090 4.390 - - 0 0 - 3.548 3.305 3.548 - - 0 - -0.23%
2012-05-15 0 4.400 4.400 4.450 4.210 4.450 170,000 748,800 4.4047 3.556 3.556 3.596 3.402 3.596 210,363 3.5596 4.76%
2012-05-14 0 4.200 4.070 4.430 4.200 4.450 70,000 300,500 4.2929 3.394 3.289 3.580 3.394 3.596 86,620 3.4692 -5.62%
2012-05-11 0 4.450 4.300 4.450 4.450 4.450 6,000 26,700 4.4500 3.596 3.475 3.596 3.596 3.596 7,425 3.5962 0.00%
2012-05-10 0 4.450 4.300 4.530 4.400 4.530 490,000 2,177,820 4.4445 3.596 3.475 3.661 3.556 3.661 606,341 3.5917 0.00%
2012-05-09 0 4.450 4.420 4.460 4.440 4.560 192,000 861,680 4.4879 3.596 3.572 3.604 3.588 3.685 237,587 3.6268 -3.26%
2012-05-08 0 4.600 4.600 4.640 4.590 4.650 162,000 750,740 4.6342 3.717 3.717 3.750 3.709 3.758 200,464 3.7450 -1.71%
2012-05-07 0 4.680 4.630 4.740 4.600 4.680 434,000 2,013,180 4.6387 3.782 3.742 3.831 3.717 3.782 537,045 3.7486 -1.27%
2012-05-04 0 4.740 4.740 4.900 4.710 4.820 36,000 171,140 4.7539 3.831 3.831 3.960 3.806 3.895 44,548 3.8417 -2.07%
2012-05-03 0 4.840 4.830 4.840 4.820 4.860 206,000 996,940 4.8395 3.911 3.903 3.911 3.895 3.927 254,911 3.9109 -0.41%
2012-05-02 0 4.860 4.890 4.900 4.840 4.900 660,000 3,210,140 4.8638 3.927 3.952 3.960 3.911 3.960 816,704 3.9306 -0.82%
2012-04-30 0 4.900 4.700 4.900 4.880 5.000 78,000 385,020 4.9362 3.960 3.798 3.960 3.944 4.041 96,520 3.9890 -1.01%
2012-04-27 0 4.950 4.930 4.950 4.950 4.980 326,000 1,622,340 4.9765 4.000 3.984 4.000 4.000 4.024 403,402 4.0216 -0.60%
2012-04-26 0 4.980 4.980 5.040 4.950 5.030 670,000 3,338,340 4.9826 4.024 4.024 4.073 4.000 4.065 829,078 4.0266 -1.39%
2012-04-25 0 5.050 4.950 5.040 4.950 5.100 1,236,000 6,132,060 4.9612 4.081 4.000 4.073 4.000 4.121 1,529,464 4.0093 2.43%
2012-04-24 0 4.930 4.930 4.960 4.910 4.990 524,000 2,587,780 4.9385 3.984 3.984 4.008 3.968 4.033 648,414 3.9909 -0.60%
2012-04-23 0 4.960 4.860 4.960 4.900 4.990 335,600 1,660,260 4.9471 4.008 3.927 4.008 3.960 4.033 415,282 3.9979 -0.20%
2012-04-20 0 4.970 4.950 4.980 4.940 4.970 22,000 108,740 4.9427 4.016 4.000 4.024 3.992 4.016 27,223 3.9943 -0.80%
2012-04-19 0 5.010 4.940 5.020 4.960 5.010 162,000 803,820 4.9619 4.049 3.992 4.057 4.008 4.049 200,464 4.0098 0.00%
2012-04-18 0 5.010 4.950 5.010 4.900 5.030 1,026,000 5,099,840 4.9706 4.049 4.000 4.049 3.960 4.065 1,269,604 4.0169 0.60%
2012-04-17 0 4.980 4.940 4.980 4.700 5.000 232,000 1,142,060 4.9227 4.024 3.992 4.024 3.798 4.041 287,084 3.9781 -0.40%
2012-04-16 0 5.000 4.890 4.950 4.890 5.000 812,000 3,999,000 4.9249 4.041 3.952 4.000 3.952 4.041 1,004,794 3.9799 1.83%
2012-04-13 0 4.910 4.910 4.950 4.910 4.990 811,600 4,003,512 4.9329 3.968 3.968 4.000 3.968 4.033 1,004,299 3.9864 -0.81%
2012-04-12 0 4.950 4.920 4.950 4.920 4.960 94,000 463,820 4.9343 4.000 3.976 4.000 3.976 4.008 116,318 3.9875 0.20%
2012-04-11 0 4.940 4.900 4.940 4.940 4.990 692,000 3,431,600 4.9590 3.992 3.960 3.992 3.992 4.033 856,302 4.0075 -0.40%
2012-04-10 0 4.960 4.940 4.970 4.900 5.000 274,000 1,348,060 4.9199 4.008 3.992 4.016 3.960 4.041 339,056 3.9759 1.22%
2012-04-05 0 4.900 4.900 4.960 4.710 5.000 1,326,000 6,435,620 4.8534 3.960 3.960 4.008 3.806 4.041 1,640,833 3.9222 3.16%
2012-04-03 0 4.750 4.750 4.760 4.600 4.750 213,600 995,320 4.6597 3.839 3.839 3.847 3.717 3.839 264,315 3.7657 4.40%
2012-04-02 0 4.550 4.520 4.550 4.400 4.550 309,600 1,382,420 4.4652 3.677 3.653 3.677 3.556 3.677 383,109 3.6084 3.17%
2012-03-30 0 4.410 4.400 4.450 4.380 4.490 200,000 888,960 4.4448 3.564 3.556 3.596 3.540 3.628 247,486 3.5920 0.68%
2012-03-29 0 4.380 4.380 4.480 4.380 4.380 10,000 43,800 4.3800 3.540 3.540 3.620 3.540 3.540 12,374 3.5396 -2.67%
2012-03-28 0 4.500 4.400 4.540 4.480 4.560 88,000 398,760 4.5314 3.637 3.556 3.669 3.620 3.685 108,894 3.6619 -1.10%
2012-03-27 0 4.550 4.530 4.560 4.520 4.560 262,000 1,190,280 4.5431 3.677 3.661 3.685 3.653 3.685 324,207 3.6714 1.11%
2012-03-26 0 4.500 4.430 4.500 4.360 4.500 582,000 2,580,720 4.4342 3.637 3.580 3.637 3.523 3.637 720,185 3.5834 3.21%
2012-03-23 0 4.360 4.330 4.360 4.280 4.360 166,000 717,060 4.3196 3.523 3.499 3.523 3.459 3.523 205,413 3.4908 -0.91%
2012-03-22 0 4.400 4.370 4.410 4.370 4.440 72,000 316,640 4.3978 3.556 3.532 3.564 3.532 3.588 89,095 3.5540 -0.23%
2012-03-21 0 4.410 4.360 4.420 4.300 4.510 394,000 1,719,440 4.3641 3.564 3.523 3.572 3.475 3.645 487,548 3.5267 0.23%
2012-03-20 0 4.400 4.380 4.410 4.380 4.600 544,000 2,407,220 4.4250 3.556 3.540 3.564 3.540 3.717 673,162 3.5760 -3.72%
2012-03-19 0 4.570 4.570 4.590 4.530 4.770 352,000 1,618,360 4.5976 3.693 3.693 3.709 3.661 3.855 435,576 3.7155 0.44%
2012-03-16 0 4.550 4.510 4.570 4.480 4.560 130,000 587,640 4.5203 3.677 3.645 3.693 3.620 3.685 160,866 3.6530 -0.44%
2012-03-15 0 4.570 4.570 4.590 4.560 4.720 442,000 2,039,960 4.6153 3.693 3.693 3.709 3.685 3.814 546,944 3.7297 1.11%
2012-03-14 0 4.520 4.520 4.550 4.450 4.760 1,038,000 4,835,060 4.6581 3.653 3.653 3.677 3.596 3.847 1,284,453 3.7643 -2.80%
2012-03-13 0 4.650 4.650 4.670 4.570 4.710 1,478,000 6,849,360 4.6342 3.758 3.758 3.774 3.693 3.806 1,828,922 3.7450 2.88%
2012-03-12 0 4.520 4.520 4.550 4.470 4.560 98,000 440,840 4.4984 3.653 3.653 3.677 3.612 3.685 121,268 3.6352 0.00%
2012-03-09 0 4.520 4.510 4.580 4.360 4.600 868,000 3,852,860 4.4388 3.653 3.645 3.701 3.523 3.717 1,074,090 3.5871 2.96%
2012-03-08 0 4.390 4.350 4.400 4.220 4.400 444,000 1,929,040 4.3447 3.548 3.515 3.556 3.410 3.556 549,419 3.5111 3.29%
2012-03-07 0 4.250 4.210 4.250 4.190 4.320 8,000 34,000 4.2500 3.435 3.402 3.435 3.386 3.491 9,899 3.4345 1.43%
2012-03-06 0 4.190 4.170 4.190 4.170 4.350 236,000 1,005,020 4.2586 3.386 3.370 3.386 3.370 3.515 292,034 3.4415 -3.01%
2012-03-05 0 4.320 4.300 4.320 4.280 4.320 280,000 1,201,680 4.2917 3.491 3.475 3.491 3.459 3.491 346,481 3.4682 1.17%
2012-03-02 0 4.270 4.240 4.290 4.200 4.290 202,000 858,440 4.2497 3.451 3.426 3.467 3.394 3.467 249,961 3.4343 2.89%
2012-03-01 0 4.150 4.130 4.150 4.130 4.230 384,037 1,615,039 4.2054 3.354 3.338 3.354 3.338 3.418 475,219 3.3985 -2.58%
2012-02-29 0 4.260 4.180 4.300 4.130 4.340 250,000 1,061,320 4.2453 3.443 3.378 3.475 3.338 3.507 309,358 3.4307 -0.93%
2012-02-28 0 4.300 4.280 4.300 4.150 4.300 304,000 1,275,100 4.1944 3.475 3.459 3.475 3.354 3.475 376,179 3.3896 3.37%
2012-02-27 0 4.160 4.160 4.170 4.120 4.300 884,000 3,709,300 4.1960 3.362 3.362 3.370 3.329 3.475 1,093,889 3.3909 -3.93%
2012-02-24 0 4.330 4.300 4.340 4.250 4.380 680,000 2,928,640 4.3068 3.499 3.475 3.507 3.435 3.540 841,453 3.4805 -0.69%
2012-02-23 0 4.360 4.290 4.370 4.200 4.420 1,230,000 5,309,320 4.3165 3.523 3.467 3.532 3.394 3.572 1,522,040 3.4883 0.69%
2012-02-22 0 4.330 4.310 4.330 4.200 4.360 1,300,000 5,580,500 4.2927 3.499 3.483 3.499 3.394 3.523 1,608,660 3.4690 3.10%
2012-02-21 0 4.200 4.200 4.230 4.180 4.210 798,000 3,348,920 4.1966 3.394 3.394 3.418 3.378 3.402 987,470 3.3914 -0.24%
2012-02-20 0 4.210 4.210 4.220 4.140 4.240 2,004,000 8,426,800 4.2050 3.402 3.402 3.410 3.346 3.426 2,479,811 3.3982 3.95%
2012-02-17 0 4.050 4.050 4.090 3.850 4.080 1,120,000 4,463,220 3.9850 3.273 3.273 3.305 3.111 3.297 1,385,922 3.2204 2.79%
2012-02-16 0 3.940 3.900 3.960 3.850 3.960 1,326,000 5,200,740 3.9221 3.184 3.152 3.200 3.111 3.200 1,640,833 3.1696 2.34%
2012-02-15 0 3.850 3.840 3.850 3.750 3.900 428,000 1,641,340 3.8349 3.111 3.103 3.111 3.030 3.152 529,620 3.0991 2.67%
2012-02-14 0 3.750 3.750 3.760 3.700 3.830 794,000 2,992,740 3.7692 3.030 3.030 3.039 2.990 3.095 982,520 3.0460 1.08%
2012-02-13 0 3.710 3.710 3.730 3.620 3.730 540,000 1,996,060 3.6964 2.998 2.998 3.014 2.925 3.014 668,213 2.9872 1.92%
2012-02-10 0 3.640 3.600 3.640 3.600 3.750 418,000 1,536,340 3.6755 2.942 2.909 2.942 2.909 3.030 517,246 2.9702 -1.09%
2012-02-09 0 3.680 3.670 3.700 3.580 3.760 1,644,000 5,976,700 3.6355 2.974 2.966 2.990 2.893 3.039 2,034,336 2.9379 2.22%
2012-02-08 0 3.600 3.590 3.600 3.600 3.610 4,884,000 17,583,260 3.6002 2.909 2.901 2.909 2.909 2.917 6,043,611 2.9094 0.00%
2012-02-07 0 3.600 3.550 3.600 3.600 3.600 1,208,000 4,348,800 3.6000 2.909 2.869 2.909 2.909 2.909 1,494,816 2.9093 0.00%
2012-02-06 0 3.600 3.590 3.610 3.600 3.600 396,000 1,425,000 3.5985 2.909 2.901 2.917 2.909 2.909 490,023 2.9080 0.84%
2012-02-03 0 3.570 3.510 3.570 3.480 3.580 13,000 46,130 3.5485 2.885 2.837 2.885 2.812 2.893 16,087 2.8676 2.00%
2012-02-02 0 3.500 3.500 3.530 3.500 3.560 304,000 1,070,440 3.5212 2.828 2.828 2.853 2.828 2.877 376,179 2.8456 0.00%
2012-02-01 0 3.500 3.430 3.550 3.500 3.550 8,000 28,200 3.5250 2.828 2.772 2.869 2.828 2.869 9,899 2.8486 -1.41%
2012-01-31 0 3.550 3.500 3.550 3.500 3.570 28,000 98,700 3.5250 2.869 2.828 2.869 2.828 2.885 34,648 2.8486 0.00%
2012-01-30 0 3.550 3.510 3.550 3.550 3.600 350,000 1,247,500 3.5643 2.869 2.837 2.869 2.869 2.909 433,101 2.8804 -1.39%
2012-01-27 0 3.600 3.560 3.600 3.590 3.600 206,000 741,140 3.5978 2.909 2.877 2.909 2.901 2.909 254,911 2.9074 0.28%
2012-01-26 0 3.590 3.500 3.590 3.580 3.610 64,000 229,920 3.5925 2.901 2.828 2.901 2.893 2.917 79,196 2.9032 -0.55%
2012-01-20 0 3.610 3.610 3.700 3.600 3.800 80,000 292,840 3.6605 2.917 2.917 2.990 2.909 3.071 98,994 2.9581 -0.82%
2012-01-19 0 3.640 3.560 3.640 3.600 3.640 446,000 1,605,860 3.6006 2.942 2.877 2.942 2.909 2.942 551,894 2.9097 1.11%
2012-01-18 0 3.600 3.540 3.640 3.600 3.600 90,000 324,000 3.6000 2.909 2.861 2.942 2.909 2.909 111,369 2.9093 0.00%
2012-01-17 0 3.600 3.570 3.600 3.550 3.680 526,000 1,890,620 3.5943 2.909 2.885 2.909 2.869 2.974 650,888 2.9047 0.00%
2012-01-16 0 3.600 3.500 3.600 3.500 3.600 290,000 1,041,200 3.5903 2.909 2.828 2.909 2.828 2.909 358,855 2.9015 -1.64%
2012-01-13 0 3.660 3.480 3.660 3.450 3.660 228,000 817,240 3.5844 2.958 2.812 2.958 2.788 2.958 282,134 2.8966 5.17%
2012-01-12 0 3.480 3.460 3.520 3.480 3.480 66,000 229,680 3.4800 2.812 2.796 2.845 2.812 2.812 81,670 2.8123 -1.14%
2012-01-11 0 3.520 3.470 3.520 3.470 3.580 108,000 380,880 3.5267 2.845 2.804 2.845 2.804 2.893 133,643 2.8500 -0.28%
2012-01-10 0 3.530 3.450 3.530 3.500 3.580 168,000 593,400 3.5321 2.853 2.788 2.853 2.828 2.893 207,888 2.8544 -1.40%
2012-01-09 0 3.580 3.410 3.580 3.500 3.580 60,000 212,200 3.5367 2.893 2.756 2.893 2.828 2.893 74,246 2.8581 0.00%
2012-01-06 0 3.580 3.480 3.580 3.570 3.600 58,000 207,840 3.5834 2.893 2.812 2.893 2.885 2.909 71,771 2.8959 3.17%
2012-01-05 0 3.470 3.470 3.590 3.470 3.470 8,000 27,760 3.4700 2.804 2.804 2.901 2.804 2.804 9,899 2.8042 -3.07%
2012-01-04 0 3.580 3.480 3.580 3.570 3.600 38,000 135,920 3.5768 2.893 2.812 2.893 2.885 2.909 47,022 2.8905 -1.65%
2012-01-03 0 3.640 3.450 3.640 3.580 3.650 32,000 115,080 3.5963 2.942 2.788 2.942 2.893 2.950 39,598 2.9062 1.39%
2011-12-30 0 3.590 3.320 3.590 3.450 3.590 94,000 327,240 3.4813 2.901 2.683 2.901 2.788 2.901 116,318 2.8133 7.81%
2011-12-29 0 3.330 3.250 3.330 3.200 3.390 214,500 704,450 3.2841 2.691 2.626 2.691 2.586 2.740 265,429 2.6540 -0.60%
2011-12-28 0 3.350 3.350 3.460 3.350 3.350 24,000 80,400 3.3500 2.707 2.707 2.796 2.707 2.707 29,698 2.7072 0.00%
2011-12-23 0 3.350 3.250 3.350 3.300 3.350 230,000 764,600 3.3243 2.707 2.626 2.707 2.667 2.707 284,609 2.6865 1.52%
2011-12-22 0 3.300 3.300 3.350 3.300 3.400 196,000 647,920 3.3057 2.667 2.667 2.707 2.667 2.748 242,536 2.6714 -2.94%
2011-12-21 0 3.400 3.340 3.400 3.340 3.410 80,000 271,720 3.3965 2.748 2.699 2.748 2.699 2.756 98,994 2.7448 2.10%
2011-12-20 0 3.330 3.330 3.340 3.320 3.500 328,675 1,104,267 3.3598 2.691 2.691 2.699 2.683 2.828 406,712 2.7151 -4.31%
2011-12-19 0 3.480 3.480 3.510 3.480 3.540 538,000 1,883,360 3.5007 2.812 2.812 2.837 2.812 2.861 665,738 2.8290 -1.97%
2011-12-16 0 3.550 3.530 3.550 3.530 3.680 860,000 3,059,240 3.5573 2.869 2.853 2.869 2.853 2.974 1,064,190 2.8747 -1.39%
2011-12-15 0 3.600 3.530 3.600 3.600 3.600 44,000 158,400 3.6000 2.909 2.853 2.909 2.909 2.909 54,447 2.9093 1.41%
2011-12-14 0 3.550 3.550 3.630 3.550 3.630 176,000 625,600 3.5545 2.869 2.869 2.933 2.869 2.933 217,788 2.8725 0.00%
2011-12-13 0 3.550 3.550 3.680 3.540 3.680 148,000 537,420 3.6312 2.869 2.869 2.974 2.861 2.974 183,140 2.9345 -2.74%
2011-12-12 0 3.650 3.530 3.850 3.520 3.700 14,000 50,940 3.6386 2.950 2.853 3.111 2.845 2.990 17,324 2.9404 1.39%
2011-12-09 0 3.600 3.560 3.700 3.600 3.700 76,000 275,000 3.6184 2.909 2.877 2.990 2.909 2.990 94,045 2.9241 -1.91%
2011-12-08 0 3.670 3.530 3.700 3.560 3.670 56,000 205,300 3.6661 2.966 2.853 2.990 2.877 2.966 69,296 2.9626 -0.81%
2011-12-07 0 3.700 3.650 3.700 3.500 3.700 36,000 130,480 3.6244 2.990 2.950 2.990 2.828 2.990 44,548 2.9290 0.00%
2011-12-06 0 3.700 3.500 3.700 3.720 3.750 60,000 222,460 3.7077 2.990 2.828 2.990 3.006 3.030 74,246 2.9963 0.00%
2011-12-05 0 3.700 3.510 3.700 3.430 3.850 172,000 607,740 3.5334 2.990 2.837 2.990 2.772 3.111 212,838 2.8554 0.54%
2011-12-02 0 3.680 3.600 3.680 3.600 3.680 150,000 543,040 3.6203 2.974 2.909 2.974 2.909 2.974 185,615 2.9256 0.00%
2011-12-01 0 3.680 3.610 3.680 3.390 3.700 200,130 731,831 3.6568 2.974 2.917 2.974 2.740 2.990 247,647 2.9551 3.95%
2011-11-30 0 3.540 3.520 3.600 3.530 3.600 16,000 57,340 3.5838 2.861 2.845 2.909 2.853 2.909 19,799 2.8961 -1.67%
2011-11-29 0 3.600 3.600 3.690 3.600 3.750 368,000 1,326,560 3.6048 2.909 2.909 2.982 2.909 3.030 455,374 2.9131 -2.70%
2011-11-28 0 3.700 3.600 3.690 3.580 3.780 332,000 1,205,140 3.6299 2.990 2.909 2.982 2.893 3.055 410,827 2.9334 -2.63%
2011-11-25 0 3.800 3.600 3.800 3.600 3.800 100,000 378,000 3.7800 3.071 2.909 3.071 2.909 3.071 123,743 3.0547 5.56%
2011-11-24 0 3.600 3.560 3.680 3.580 3.680 476,000 1,714,280 3.6014 2.909 2.877 2.974 2.893 2.974 589,017 2.9104 -2.17%
2011-11-23 0 3.680 3.550 3.680 3.400 3.680 138,000 499,440 3.6191 2.974 2.869 2.974 2.748 2.974 170,765 2.9247 5.14%
2011-11-22 0 3.500 3.500 3.700 3.500 3.600 256,000 911,760 3.5616 2.828 2.828 2.990 2.828 2.909 316,782 2.8782 -0.57%
2011-11-21 0 3.520 3.520 3.650 3.510 3.600 184,000 651,740 3.5421 2.845 2.845 2.950 2.837 2.909 227,687 2.8624 -2.22%
2011-11-18 0 3.600 3.650 3.700 3.500 3.660 544,000 1,959,560 3.6021 2.909 2.950 2.990 2.828 2.958 673,162 2.9110 -2.70%
2011-11-17 0 3.700 3.600 3.740 - - 0 0 - 2.990 2.909 3.022 - - 0 - 0.00%
2011-11-16 0 3.700 3.700 3.800 3.700 3.720 64,000 237,920 3.7175 2.990 2.990 3.071 2.990 3.006 79,196 3.0042 -0.80%
2011-11-15 0 3.730 3.700 3.800 3.730 3.750 52,000 194,360 3.7377 3.014 2.990 3.071 3.014 3.030 64,346 3.0205 0.00%
2011-11-14 0 3.730 3.720 3.750 3.720 3.750 102,000 381,540 3.7406 3.014 3.006 3.030 3.006 3.030 126,218 3.0229 0.00%
2011-11-11 0 3.730 3.680 3.800 3.680 3.730 90,000 334,940 3.7216 3.014 2.974 3.071 2.974 3.014 111,369 3.0075 1.36%
2011-11-10 0 3.680 3.680 3.730 3.680 3.800 20,000 74,440 3.7220 2.974 2.974 3.014 2.974 3.071 24,749 3.0078 -5.64%
2011-11-09 0 3.900 3.820 3.900 3.800 3.900 250,000 950,200 3.8008 3.152 3.087 3.152 3.071 3.152 309,358 3.0715 2.63%
2011-11-08 0 3.800 3.700 3.800 3.680 3.800 730,000 2,688,160 3.6824 3.071 2.990 3.071 2.974 3.071 903,324 2.9759 2.70%
2011-11-07 0 3.700 3.630 3.740 3.620 3.740 38,000 139,080 3.6600 2.990 2.933 3.022 2.925 3.022 47,022 2.9577 0.00%
2011-11-04 0 3.700 3.630 3.700 3.700 3.720 74,000 274,040 3.7032 2.990 2.933 2.990 2.990 3.006 91,570 2.9927 1.93%
2011-11-03 0 3.630 3.630 3.670 3.620 3.720 102,000 371,200 3.6392 2.933 2.933 2.966 2.925 3.006 126,218 2.9409 -2.94%
2011-11-02 0 3.740 3.670 3.740 3.650 3.740 260,000 965,020 3.7116 3.022 2.966 3.022 2.950 3.022 321,732 2.9995 -1.58%
2011-11-01 0 3.800 3.780 3.800 3.800 3.900 76,000 292,440 3.8479 3.071 3.055 3.071 3.071 3.152 94,045 3.1096 -2.56%
2011-10-31 0 3.900 3.900 3.970 3.840 4.040 148,000 577,520 3.9022 3.152 3.152 3.208 3.103 3.265 183,140 3.1534 -5.11%
2011-10-28 0 4.110 3.920 4.110 3.920 4.200 368,000 1,526,160 4.1472 3.321 3.168 3.321 3.168 3.394 455,374 3.3514 1.48%
2011-10-27 0 4.050 4.050 4.100 3.900 4.100 56,000 224,700 4.0125 3.273 3.273 3.313 3.152 3.313 69,296 3.2426 1.25%
2011-10-26 0 4.000 4.000 4.040 3.800 3.990 64,000 245,100 3.8297 3.233 3.233 3.265 3.071 3.224 79,196 3.0949 0.25%
2011-10-25 0 3.990 3.850 3.990 - - 0 0 - 3.224 3.111 3.224 - - 0 - -0.25%
2011-10-24 0 4.000 3.840 4.000 4.000 4.000 32,000 128,000 4.0000 3.233 3.103 3.233 3.233 3.233 39,598 3.2325 -0.99%
2011-10-21 0 4.040 3.770 4.040 - - 0 0 - 3.265 3.047 3.265 - - 0 - -0.98%
2011-10-20 0 4.080 3.790 4.080 4.080 4.080 2,500 10,035 4.0140 3.297 3.063 3.297 3.297 3.297 3,094 3.2438 2.26%
2011-10-19 0 3.990 3.810 3.990 - - 0 0 - 3.224 3.079 3.224 - - 0 - -0.25%
2011-10-18 0 4.000 4.000 4.020 3.860 3.860 46,000 177,560 3.8600 3.233 3.233 3.249 3.119 3.119 56,922 3.1194 3.63%
2011-10-17 0 3.860 3.860 4.030 3.850 4.100 208,000 828,860 3.9849 3.119 3.119 3.257 3.111 3.313 257,386 3.2203 -2.77%
2011-10-14 0 3.970 3.960 4.040 3.970 4.050 90,000 359,220 3.9913 3.208 3.200 3.265 3.208 3.273 111,369 3.2255 -3.17%
2011-10-13 0 4.100 4.050 4.100 4.010 4.100 222,000 904,300 4.0734 3.313 3.273 3.313 3.241 3.313 274,710 3.2918 -3.76%
2011-10-12 0 4.260 4.150 4.260 4.260 4.370 56,000 241,000 4.3036 3.443 3.354 3.443 3.443 3.532 69,296 3.4778 -0.23%
2011-10-11 0 4.270 4.050 4.270 4.250 4.350 82,000 352,600 4.3000 3.451 3.273 3.451 3.435 3.515 101,469 3.4749 1.43%
2011-10-10 0 4.210 3.750 4.210 - - 0 0 - 3.402 3.030 3.402 - - 0 - -0.94%
2011-10-07 0 4.250 4.120 4.250 4.190 4.270 230,000 970,220 4.2183 3.435 3.329 3.435 3.386 3.451 284,609 3.4090 1.19%
2011-10-06 0 4.200 3.910 4.200 4.080 4.200 74,000 308,960 4.1751 3.394 3.160 3.394 3.297 3.394 91,570 3.3740 2.94%
2011-10-04 0 4.080 3.730 4.080 3.990 4.100 100,000 402,140 4.0214 3.297 3.014 3.297 3.224 3.313 123,743 3.2498 3.82%
2011-10-03 0 3.930 3.800 3.930 3.600 3.940 40,000 151,660 3.7915 3.176 3.071 3.176 2.909 3.184 49,497 3.0640 -6.21%
2011-09-30 0 4.190 3.920 4.190 3.900 4.200 344,000 1,382,880 4.0200 3.386 3.168 3.386 3.152 3.394 425,676 3.2487 -1.64%
2011-09-28 0 4.260 3.950 4.260 4.070 4.270 62,000 252,740 4.0765 3.443 3.192 3.443 3.289 3.451 76,721 3.2943 4.67%
2011-09-27 0 4.070 3.880 4.070 4.000 4.200 68,000 278,080 4.0894 3.289 3.136 3.289 3.233 3.394 84,145 3.3048 1.75%
2011-09-26 0 4.000 3.710 4.000 4.010 4.090 134,000 541,180 4.0387 3.233 2.998 3.233 3.241 3.305 165,816 3.2637 -1.48%
2011-09-23 0 4.060 3.860 4.070 3.980 4.070 423,600 1,709,500 4.0356 3.281 3.119 3.289 3.216 3.289 524,176 3.2613 -0.73%
2011-09-22 0 4.090 3.980 4.090 3.980 4.100 388,000 1,572,780 4.0536 3.305 3.216 3.305 3.216 3.313 480,123 3.2758 -6.41%
2011-09-21 0 4.370 4.300 4.370 4.300 4.380 32,000 139,040 4.3450 3.532 3.475 3.532 3.475 3.540 39,598 3.5113 1.16%
2011-09-20 0 4.320 4.300 4.320 4.300 4.320 90,000 387,080 4.3009 3.491 3.475 3.491 3.475 3.491 111,369 3.4757 -2.04%
2011-09-19 0 4.410 4.410 4.570 4.410 4.410 4,000 17,640 4.4100 3.564 3.564 3.693 3.564 3.564 4,950 3.5638 0.00%
2011-09-16 0 4.410 4.410 4.590 4.410 4.640 84,000 379,640 4.5195 3.564 3.564 3.709 3.564 3.750 103,944 3.6523 -6.17%
2011-09-15 0 4.700 4.350 4.700 4.330 4.700 54,000 238,320 4.4133 3.798 3.515 3.798 3.499 3.798 66,821 3.5665 3.75%
2011-09-14 0 4.530 4.360 4.530 4.300 4.600 212,000 942,140 4.4441 3.661 3.523 3.661 3.475 3.717 262,335 3.5914 -1.09%
2011-09-12 0 4.580 4.270 4.740 4.580 4.580 2,000 9,160 4.5800 3.701 3.451 3.831 3.701 3.701 2,475 3.7012 -4.18%
2011-09-09 0 4.780 4.660 4.780 4.660 4.780 30,000 142,600 4.7533 3.863 3.766 3.863 3.766 3.863 37,123 3.8413 0.63%
2011-09-08 0 4.750 4.640 4.780 4.710 4.800 82,000 391,980 4.7802 3.839 3.750 3.863 3.806 3.879 101,469 3.8630 3.04%
2011-09-07 0 4.610 4.610 4.700 4.600 4.600 32,000 147,200 4.6000 3.725 3.725 3.798 3.717 3.717 39,598 3.7174 0.22%
2011-09-06 0 4.600 4.550 4.710 4.600 4.690 50,000 230,880 4.6176 3.717 3.677 3.806 3.717 3.790 61,872 3.7316 -1.71%
2011-09-05 0 4.680 4.560 4.750 - - 0 0 - 3.782 3.685 3.839 - - 0 - 0.00%
2011-09-02 0 4.680 4.680 4.770 - - 0 0 - 3.782 3.782 3.855 - - 0 - 0.00%
2011-09-01 0 4.680 4.680 4.700 4.680 4.800 242,000 1,141,140 4.7155 3.782 3.782 3.798 3.782 3.879 299,458 3.8107 -2.09%
2011-08-31 0 4.780 4.710 4.780 4.680 4.800 60,000 284,000 4.7333 3.863 3.806 3.863 3.782 3.879 74,246 3.8251 -0.42%
2011-08-30 0 4.800 4.680 4.800 4.800 4.800 12,000 57,600 4.8000 3.879 3.782 3.879 3.879 3.879 14,849 3.8790 0.63%
2011-08-29 0 4.770 4.700 4.780 4.720 4.790 112,000 532,200 4.7518 3.855 3.798 3.863 3.814 3.871 138,592 3.8400 4.38%
2011-08-26 0 4.570 4.570 4.750 4.550 4.770 58,000 265,040 4.5697 3.693 3.693 3.839 3.677 3.855 71,771 3.6929 -2.35%
2011-08-25 0 4.680 4.570 4.680 4.680 4.700 62,000 291,020 4.6939 3.782 3.693 3.782 3.782 3.798 76,721 3.7932 -0.21%
2011-08-24 0 4.690 4.500 4.690 4.690 4.690 46,000 215,740 4.6900 3.790 3.637 3.790 3.790 3.790 56,922 3.7901 0.00%
2011-08-23 0 4.690 4.500 4.700 4.400 4.800 688,000 3,160,800 4.5942 3.790 3.637 3.798 3.556 3.879 851,352 3.7127 1.08%
2011-08-22 0 4.640 4.550 4.640 4.480 4.770 972,000 4,442,380 4.5703 3.750 3.677 3.750 3.620 3.855 1,202,783 3.6934 0.43%
2011-08-19 0 4.620 4.600 4.790 4.500 4.800 150,000 698,480 4.6565 3.734 3.717 3.871 3.637 3.879 185,615 3.7631 -2.12%
2011-08-18 0 4.720 4.500 4.720 4.510 4.720 116,000 544,760 4.6962 3.814 3.637 3.814 3.645 3.814 143,542 3.7951 -1.26%
2011-08-17 0 4.780 4.520 4.780 4.790 4.790 22,000 105,380 4.7900 3.863 3.653 3.863 3.871 3.871 27,223 3.8709 1.92%
2011-08-16 0 4.690 4.500 4.790 4.690 4.800 36,000 172,300 4.7861 3.790 3.637 3.871 3.790 3.879 44,548 3.8678 -1.68%
2011-08-15 0 4.770 4.770 4.780 4.630 4.800 668,000 3,181,920 4.7634 3.855 3.855 3.863 3.742 3.879 826,604 3.8494 -0.21%
2011-08-12 0 4.780 4.510 4.780 4.360 4.800 146,000 698,640 4.7852 3.863 3.645 3.863 3.523 3.879 180,665 3.8670 3.02%
2011-08-11 0 4.640 4.640 4.650 4.500 4.780 462,000 2,144,140 4.6410 3.750 3.750 3.758 3.637 3.863 571,693 3.7505 -1.69%
2011-08-10 0 4.720 4.600 4.720 4.650 4.900 124,000 584,800 4.7161 3.814 3.717 3.814 3.758 3.960 153,441 3.8112 -0.21%
2011-08-09 0 4.730 4.570 4.880 4.560 4.880 526,000 2,519,300 4.7895 3.822 3.693 3.944 3.685 3.944 650,888 3.8706 -4.44%
2011-08-08 0 4.950 4.860 4.950 4.700 5.000 318,000 1,554,640 4.8888 4.000 3.927 4.000 3.798 4.041 393,503 3.9508 0.00%
2011-08-05 0 4.950 4.900 5.000 4.800 5.100 372,000 1,832,500 4.9261 4.000 3.960 4.041 3.879 4.121 460,324 3.9809 -2.94%
2011-08-04 0 5.100 4.970 5.100 5.000 5.100 40,000 201,000 5.0250 4.121 4.016 4.121 4.041 4.121 49,497 4.0608 0.20%
2011-08-03 0 5.090 4.960 5.090 4.960 5.120 274,000 1,382,840 5.0469 4.113 4.008 4.113 4.008 4.138 339,056 4.0785 -0.59%
2011-08-02 0 5.120 5.080 5.150 5.070 5.170 72,000 366,840 5.0950 4.138 4.105 4.162 4.097 4.178 89,095 4.1174 -1.35%
2011-08-01 0 5.190 5.120 5.190 5.170 5.190 22,000 114,140 5.1882 4.194 4.138 4.194 4.178 4.194 27,223 4.1927 0.39%
2011-07-29 0 5.170 5.100 5.170 5.100 5.170 80,000 409,920 5.1240 4.178 4.121 4.178 4.121 4.178 98,994 4.1408 -0.19%
2011-07-28 0 5.180 5.130 5.190 5.020 5.200 194,000 989,120 5.0986 4.186 4.146 4.194 4.057 4.202 240,062 4.1203 0.00%
2011-07-27 0 5.180 5.140 5.190 5.180 5.200 88,000 456,480 5.1873 4.186 4.154 4.194 4.186 4.202 108,894 4.1920 0.00%
2011-07-26 0 5.180 5.180 5.190 5.100 5.180 280,000 1,440,800 5.1457 4.186 4.186 4.194 4.121 4.186 346,481 4.1584 0.00%
2011-07-25 0 5.180 5.180 5.190 5.100 5.250 398,000 2,064,280 5.1866 4.186 4.186 4.194 4.121 4.243 492,497 4.1915 -0.38%
2011-07-22 0 5.200 5.150 5.200 5.110 5.250 284,000 1,481,580 5.2168 4.202 4.162 4.202 4.130 4.243 351,430 4.2159 0.00%
2011-07-21 0 5.200 5.100 5.200 5.200 5.300 18,000 94,800 5.2667 4.202 4.121 4.202 4.202 4.283 22,274 4.2561 0.00%
2011-07-20 0 5.200 5.050 5.200 4.950 5.240 900,000 4,653,400 5.1704 4.202 4.081 4.202 4.000 4.235 1,113,688 4.1784 2.97%
2011-07-19 0 5.050 4.960 5.100 4.950 5.050 124,000 620,700 5.0056 4.081 4.008 4.121 4.000 4.081 153,441 4.0452 1.81%
2011-07-18 0 4.960 4.960 5.200 4.960 5.250 898,000 4,575,180 5.0949 4.008 4.008 4.202 4.008 4.243 1,111,213 4.1173 1.22%
2011-07-15 0 4.900 4.870 4.900 4.810 5.100 756,000 3,716,700 4.9163 3.960 3.936 3.960 3.887 4.121 935,498 3.9730 1.03%
2011-07-14 0 4.850 4.810 4.850 4.850 4.910 314,000 1,532,620 4.8810 3.919 3.887 3.919 3.919 3.968 388,553 3.9444 -0.21%
2011-07-13 0 4.860 4.840 4.930 4.860 5.000 574,000 2,816,580 4.9069 3.927 3.911 3.984 3.927 4.041 710,285 3.9654 -0.82%
2011-07-12 0 4.900 4.880 4.900 4.820 5.000 782,000 3,838,760 4.9089 3.960 3.944 3.960 3.895 4.041 967,671 3.9670 1.66%
2011-07-11 0 4.820 4.820 4.900 4.810 4.820 12,000 57,820 4.8183 3.895 3.895 3.960 3.887 3.895 14,849 3.8938 -1.63%
2011-07-08 0 4.900 4.890 4.900 4.850 4.930 382,000 1,872,760 4.9025 3.960 3.952 3.960 3.919 3.984 472,698 3.9618 -1.61%
2011-07-07 0 4.980 4.980 5.000 4.930 5.060 444,000 2,220,420 5.0009 4.024 4.024 4.041 3.984 4.089 549,419 4.0414 0.61%
2011-07-06 0 4.950 4.910 5.000 4.950 5.030 124,000 617,140 4.9769 4.000 3.968 4.041 4.000 4.065 153,441 4.0220 0.00%
2011-07-05 0 4.950 4.910 5.000 4.950 5.000 26,000 129,900 4.9962 4.000 3.968 4.041 4.000 4.041 32,173 4.0375 -1.00%
2011-07-04 0 5.000 4.960 5.000 5.000 5.090 94,000 474,460 5.0474 4.041 4.008 4.041 4.041 4.113 116,318 4.0790 -1.77%
2011-06-30 0 5.090 4.900 5.090 5.000 5.190 204,000 1,037,120 5.0839 4.113 3.960 4.113 4.041 4.194 252,436 4.1084 2.00%
2011-06-29 0 4.990 4.900 4.990 5.000 5.000 40,000 200,000 5.0000 4.033 3.960 4.033 4.041 4.041 49,497 4.0406 0.20%
2011-06-28 0 4.980 4.850 4.990 4.900 5.000 86,000 425,880 4.9521 4.024 3.919 4.033 3.960 4.041 106,419 4.0019 -0.40%
2011-06-27 0 5.000 4.950 5.000 5.000 5.000 38,000 190,000 5.0000 4.041 4.000 4.041 4.041 4.041 47,022 4.0406 0.00%
2011-06-24 0 5.000 4.920 5.000 4.930 5.000 100,000 499,860 4.9986 4.041 3.976 4.041 3.984 4.041 123,743 4.0395 1.63%
2011-06-23 0 4.920 4.850 4.920 4.990 5.020 72,000 360,040 5.0006 3.976 3.919 3.976 4.033 4.057 89,095 4.0411 -1.40%
2011-06-22 0 4.990 4.860 4.990 4.990 4.990 6,000 29,940 4.9900 4.033 3.927 4.033 4.033 4.033 7,425 4.0325 3.10%
2011-06-21 0 4.840 4.840 4.980 4.840 4.900 27,451 133,924 4.8787 3.911 3.911 4.024 3.911 3.960 33,969 3.9426 -3.01%
2011-06-20 0 4.990 4.810 4.990 4.760 5.020 261,000 1,273,560 4.8795 4.033 3.887 4.033 3.847 4.057 322,969 3.9433 -0.60%
2011-06-17 0 5.020 4.950 5.020 4.980 5.300 200,000 1,000,400 5.0020 4.057 4.000 4.057 4.024 4.283 247,486 4.0422 0.00%
2011-06-16 0 5.020 4.950 5.000 5.000 5.040 216,000 1,082,140 5.0099 4.057 4.000 4.041 4.041 4.073 267,285 4.0486 -0.20%
2011-06-15 0 5.030 4.940 5.030 5.000 5.200 530,000 2,696,720 5.0882 4.065 3.992 4.065 4.041 4.202 655,838 4.1119 -5.09%
2011-06-14 0 5.300 5.160 5.300 5.160 5.390 140,000 735,240 5.2517 4.283 4.170 4.283 4.170 4.356 173,240 4.2440 -1.67%
2011-06-13 0 5.390 5.150 5.390 4.800 5.450 202,000 1,046,920 5.1828 4.356 4.162 4.356 3.879 4.404 249,961 4.1883 4.66%
2011-06-10 0 5.150 5.050 5.150 5.040 5.150 164,000 832,080 5.0737 4.162 4.081 4.162 4.073 4.162 202,939 4.1002 0.39%
2011-06-09 0 5.130 5.110 5.170 5.100 5.250 416,000 2,139,140 5.1422 4.146 4.130 4.178 4.121 4.243 514,771 4.1555 -3.21%
2011-06-08 0 5.300 5.270 5.300 5.270 5.370 314,000 1,666,220 5.3064 4.283 4.259 4.283 4.259 4.340 388,553 4.2883 -0.93%
2011-06-07 0 5.350 5.260 5.400 5.200 5.480 100,000 539,240 5.3924 4.323 4.251 4.364 4.202 4.429 123,743 4.3577 0.00%
2011-06-03 0 5.350 5.300 5.400 5.200 5.350 74,000 390,680 5.2795 4.323 4.283 4.364 4.202 4.323 91,570 4.2665 0.94%
2011-06-02 0 5.300 5.300 5.400 5.250 5.300 22,000 116,140 5.2791 4.283 4.283 4.364 4.243 4.283 27,223 4.2662 -1.49%
2011-06-01 0 5.380 5.310 5.380 5.380 5.380 28,000 150,640 5.3800 4.348 4.291 4.348 4.348 4.348 34,648 4.3477 0.94%
2011-05-31 0 5.330 5.380 5.400 5.300 5.380 74,000 396,280 5.3551 4.307 4.348 4.364 4.283 4.348 91,570 4.3276 -0.37%
2011-05-30 0 5.350 5.350 5.400 5.300 5.300 20,000 106,000 5.3000 4.323 4.323 4.364 4.283 4.283 24,749 4.2831 0.94%
2011-05-27 0 5.300 5.300 5.380 5.300 5.400 74,000 398,200 5.3811 4.283 4.283 4.348 4.283 4.364 91,570 4.3486 0.19%
2011-05-26 0 5.290 5.290 5.300 5.290 5.290 14,000 74,060 5.2900 4.275 4.275 4.283 4.275 4.275 17,324 4.2750 -0.38%
2011-05-25 0 5.310 5.310 5.450 5.310 5.320 96,450 512,240 5.3109 4.291 4.291 4.404 4.291 4.299 119,350 4.2919 -0.93%
2011-05-24 0 5.360 5.360 5.470 5.190 5.500 1,196,000 6,534,260 5.4634 4.332 4.332 4.420 4.194 4.445 1,479,967 4.4151 4.89%
2011-05-23 0 5.110 5.100 5.190 5.100 5.200 56,000 286,540 5.1168 4.130 4.121 4.194 4.121 4.202 69,296 4.1350 -1.73%
2011-05-20 0 5.200 5.200 5.270 5.010 5.310 16,000 82,960 5.1850 4.202 4.202 4.259 4.049 4.291 19,799 4.1901 0.78%
2011-05-19 0 5.160 5.160 5.240 5.150 5.400 40,000 209,320 5.2330 4.170 4.170 4.235 4.162 4.364 49,497 4.2289 -4.09%
2011-05-18 0 5.380 5.350 5.390 5.380 5.380 2,000 10,760 5.3800 4.348 4.323 4.356 4.348 4.348 2,475 4.3477 1.32%
2011-05-17 0 5.310 5.310 5.400 5.250 5.400 48,200 255,902 5.3092 4.291 4.291 4.364 4.243 4.364 59,644 4.2905 0.00%
2011-05-16 0 5.310 5.310 5.400 5.310 5.310 12,000 63,720 5.3100 4.291 4.291 4.364 4.291 4.291 14,849 4.2911 -1.67%
2011-05-13 0 5.400 5.310 5.400 - - 0 0 - 4.364 4.291 4.364 - - 0 - -1.64%
2011-05-12 0 5.490 5.300 5.490 5.300 5.490 198,000 1,057,860 5.3427 4.437 4.283 4.437 4.283 4.437 245,011 4.3176 1.48%
2011-05-11 0 5.410 5.410 5.500 5.390 5.500 342,000 1,875,820 5.4849 4.372 4.372 4.445 4.356 4.445 423,201 4.4325 2.70%
2011-05-09 0 5.460 5.400 5.470 5.260 5.460 236,000 1,278,400 5.4169 4.257 4.210 4.265 4.101 4.257 302,677 4.2236 2.06%
2011-05-06 0 5.350 5.350 5.390 5.280 5.350 106,000 564,200 5.3226 4.171 4.171 4.203 4.117 4.171 135,948 4.1501 0.38%
2011-05-05 0 5.330 5.330 5.380 5.330 5.430 126,000 677,740 5.3789 4.156 4.156 4.195 4.156 4.234 161,599 4.1940 0.57%
2011-05-04 0 5.300 5.300 5.390 5.300 5.420 182,000 980,840 5.3892 4.132 4.132 4.203 4.132 4.226 233,421 4.2020 0.76%
2011-05-03 0 5.260 5.260 5.450 5.250 5.250 62,000 325,500 5.2500 4.101 4.101 4.249 4.093 4.093 79,517 4.0935 0.19%
2011-04-29 0 5.250 5.250 5.400 5.230 5.250 28,000 146,920 5.2471 4.093 4.093 4.210 4.078 4.093 35,911 4.0912 0.00%
2011-04-28 0 5.250 5.250 5.300 5.250 5.300 38,000 199,900 5.2605 4.093 4.093 4.132 4.093 4.132 48,736 4.1017 -1.32%
2011-04-27 0 5.320 5.320 5.400 5.310 5.320 32,000 170,220 5.3194 4.148 4.148 4.210 4.140 4.148 41,041 4.1476 -1.48%
2011-04-26 0 5.400 5.320 5.400 5.380 5.440 920,000 4,968,920 5.4010 4.210 4.148 4.210 4.195 4.242 1,179,928 4.2112 -0.74%
2011-04-21 0 5.440 5.380 5.440 5.300 5.440 196,000 1,054,280 5.3790 4.242 4.195 4.242 4.132 4.242 251,376 4.1940 0.74%
2011-04-20 0 5.400 5.380 5.410 5.350 5.410 808,000 4,360,500 5.3967 4.210 4.195 4.218 4.171 4.218 1,036,285 4.2078 0.00%
2011-04-19 0 5.400 5.260 5.400 5.260 5.400 62,000 330,840 5.3361 4.210 4.101 4.210 4.101 4.210 79,517 4.1606 1.89%
2011-04-18 0 5.300 5.300 5.390 5.220 5.400 72,000 382,720 5.3156 4.132 4.132 4.203 4.070 4.210 92,342 4.1446 -2.75%
2011-04-15 0 5.450 5.370 5.460 5.360 5.480 146,000 792,160 5.4258 4.249 4.187 4.257 4.179 4.273 187,249 4.2305 0.00%
2011-04-14 0 5.450 5.390 5.460 5.350 5.450 280,000 1,520,420 5.4301 4.249 4.203 4.257 4.171 4.249 359,109 4.2339 0.55%
2011-04-13 0 5.420 5.350 5.430 5.350 5.430 38,000 205,460 5.4068 4.226 4.171 4.234 4.171 4.234 48,736 4.2158 1.88%
2011-04-12 0 5.320 5.320 5.430 5.200 5.390 154,000 817,460 5.3082 4.148 4.148 4.234 4.054 4.203 197,510 4.1388 -2.39%
2011-04-11 0 5.450 5.400 5.450 5.400 5.480 90,000 489,800 5.4422 4.249 4.210 4.249 4.210 4.273 115,428 4.2433 0.00%
2011-04-08 0 5.450 5.400 5.450 5.210 5.480 394,000 2,136,640 5.4229 4.249 4.210 4.249 4.062 4.273 505,317 4.2283 0.55%
2011-04-07 0 5.420 5.380 5.450 5.390 5.440 140,000 759,860 5.4276 4.226 4.195 4.249 4.203 4.242 179,554 4.2319 -0.18%
2011-04-06 0 5.430 5.360 5.440 5.310 5.440 196,000 1,055,840 5.3869 4.234 4.179 4.242 4.140 4.242 251,376 4.2002 1.31%
2011-04-04 0 5.360 5.360 5.440 5.360 5.360 8,000 42,880 5.3600 4.179 4.179 4.242 4.179 4.179 10,260 4.1792 -0.56%
2011-04-01 0 5.390 5.390 5.430 5.310 5.330 22,000 116,900 5.3136 4.203 4.203 4.234 4.140 4.156 28,216 4.1431 -0.92%
2011-03-31 0 5.440 5.390 5.450 5.380 5.450 124,000 669,440 5.3987 4.242 4.203 4.249 4.195 4.249 159,034 4.2094 0.00%
2011-03-30 0 5.440 5.400 5.440 5.400 5.470 186,000 1,012,500 5.4435 4.242 4.210 4.242 4.210 4.265 238,551 4.2444 1.12%
2011-03-29 0 5.380 5.350 5.380 5.380 5.450 422,000 2,285,350 5.4155 4.195 4.171 4.195 4.195 4.249 541,228 4.2225 0.75%
2011-03-28 0 5.340 5.340 5.420 5.340 5.340 42,000 224,380 5.3424 4.164 4.164 4.226 4.164 4.164 53,866 4.1655 -1.84%
2011-03-25 0 5.440 5.410 5.440 5.390 5.450 100,000 543,620 5.4362 4.242 4.218 4.242 4.203 4.249 128,253 4.2387 0.00%
2011-03-24 0 5.440 5.320 5.450 5.230 5.440 92,000 494,500 5.3750 4.242 4.148 4.249 4.078 4.242 117,993 4.1909 4.21%
2011-03-23 0 5.220 5.220 5.300 5.210 5.470 150,000 800,620 5.3375 4.070 4.070 4.132 4.062 4.265 192,380 4.1617 -3.87%
2011-03-22 0 5.430 5.330 5.430 5.300 5.430 150,000 802,960 5.3531 4.234 4.156 4.234 4.132 4.234 192,380 4.1738 -0.37%
2011-03-21 0 5.450 5.350 5.450 5.110 5.450 84,000 445,280 5.3010 4.249 4.171 4.249 3.984 4.249 107,733 4.1332 5.83%
2011-03-18 0 5.150 5.160 5.320 5.150 5.340 1,066,000 5,538,040 5.1952 4.015 4.023 4.148 4.015 4.164 1,367,178 4.0507 -3.74%
2011-03-17 0 5.350 5.250 5.390 5.350 5.350 56,000 299,600 5.3500 4.171 4.093 4.203 4.171 4.171 71,822 4.1714 -0.74%
2011-03-16 0 5.390 5.250 5.400 5.080 5.390 130,000 687,320 5.2871 4.203 4.093 4.210 3.961 4.203 166,729 4.1224 1.70%
2011-03-15 0 5.300 5.300 5.340 5.250 5.350 276,000 1,462,880 5.3003 4.132 4.132 4.164 4.093 4.171 353,978 4.1327 -2.39%
2011-03-14 0 5.430 5.350 5.430 5.330 5.670 78,000 423,980 5.4356 4.234 4.171 4.234 4.156 4.421 100,037 4.2382 -0.91%
2011-03-11 0 5.480 5.310 5.480 5.300 5.480 70,000 380,880 5.4411 4.273 4.140 4.273 4.132 4.273 89,777 4.2425 0.74%
2011-03-10 0 5.440 5.320 5.440 5.320 5.450 18,000 97,320 5.4067 4.242 4.148 4.242 4.148 4.249 23,086 4.2156 2.26%
2011-03-09 0 5.320 5.320 5.370 5.320 5.400 588,000 3,156,860 5.3688 4.148 4.148 4.187 4.148 4.210 754,128 4.1861 -2.74%
2011-03-08 0 5.470 5.400 5.470 5.400 5.480 64,000 348,640 5.4475 4.265 4.210 4.265 4.210 4.273 82,082 4.2475 0.00%
2011-03-07 0 5.470 5.380 5.470 5.360 5.470 320,000 1,739,700 5.4366 4.265 4.195 4.265 4.179 4.265 410,410 4.2389 0.37%
2011-03-04 0 5.450 5.350 5.450 5.350 5.450 82,000 440,760 5.3751 4.249 4.171 4.249 4.171 4.249 105,168 4.1910 0.18%
2011-03-03 0 5.440 5.400 5.450 5.360 5.650 72,000 393,140 5.4603 4.242 4.210 4.249 4.179 4.405 92,342 4.2574 0.18%
2011-03-02 0 5.430 5.320 5.440 5.310 5.480 70,000 378,020 5.4003 4.234 4.148 4.242 4.140 4.273 89,777 4.2106 0.56%
2011-03-01 0 5.400 5.320 5.480 5.310 5.550 88,000 480,560 5.4609 4.210 4.148 4.273 4.140 4.327 112,863 4.2579 -1.64%
2011-02-28 0 5.490 5.400 5.490 5.340 5.490 94,000 509,260 5.4177 4.281 4.210 4.281 4.164 4.281 120,558 4.2242 1.86%
2011-02-25 0 5.390 5.380 5.390 5.210 5.390 106,000 567,940 5.3579 4.203 4.195 4.203 4.062 4.203 135,948 4.1776 0.19%
2011-02-24 0 5.380 5.120 5.380 5.120 5.400 484,000 2,555,940 5.2809 4.195 3.992 4.195 3.992 4.210 620,745 4.1175 -1.10%
2011-02-23 0 5.440 5.400 5.450 5.360 5.500 528,000 2,852,700 5.4028 4.242 4.210 4.249 4.179 4.288 677,176 4.2126 0.93%
2011-02-22 0 5.390 5.390 5.500 5.250 5.400 138,000 740,680 5.3672 4.203 4.203 4.288 4.093 4.210 176,989 4.1849 -0.19%
2011-02-21 0 5.400 5.310 5.400 5.320 5.450 90,000 486,100 5.4011 4.210 4.140 4.210 4.148 4.249 115,428 4.2113 0.00%
2011-02-18 0 5.400 5.350 5.400 5.440 5.440 4,000 21,720 5.4300 4.210 4.171 4.210 4.242 4.242 5,130 4.2338 -0.92%
2011-02-17 0 5.450 5.440 5.450 5.350 5.450 150,000 809,000 5.3933 4.249 4.242 4.249 4.171 4.249 192,380 4.2052 0.93%
2011-02-16 0 5.400 5.300 5.400 5.300 5.400 170,000 902,860 5.3109 4.210 4.132 4.210 4.132 4.210 218,030 4.1410 1.89%
2011-02-15 0 5.300 5.300 5.400 5.300 5.400 86,000 460,740 5.3574 4.132 4.132 4.210 4.132 4.210 110,298 4.1772 -1.85%
2011-02-14 0 5.400 5.390 5.400 5.390 5.400 36,000 194,320 5.3978 4.210 4.203 4.210 4.203 4.210 46,171 4.2087 2.27%
2011-02-11 0 5.280 5.250 5.280 5.160 5.280 304,000 1,586,040 5.2172 4.117 4.093 4.117 4.023 4.117 389,889 4.0679 1.15%
2011-02-10 0 5.220 5.200 5.220 5.160 5.220 248,000 1,284,800 5.1806 4.070 4.054 4.070 4.023 4.070 318,068 4.0394 0.38%
2011-02-09 0 5.200 5.140 5.300 5.140 5.300 196,000 1,027,620 5.2430 4.054 4.008 4.132 4.008 4.132 251,376 4.0880 0.00%
2011-02-08 0 5.200 5.190 5.260 5.070 5.240 202,000 1,051,860 5.2072 4.054 4.047 4.101 3.953 4.086 259,071 4.0601 -0.76%
2011-02-07 0 5.240 5.120 5.250 5.200 5.250 160,000 835,840 5.2240 4.086 3.992 4.093 4.054 4.093 205,205 4.0732 0.00%
2011-02-02 0 5.240 5.060 5.250 5.240 5.240 2,000 10,480 5.2400 4.086 3.945 4.093 4.086 4.086 2,565 4.0857 2.75%
2011-02-01 0 5.100 5.100 5.180 5.000 5.200 328,000 1,685,780 5.1396 3.977 3.977 4.039 3.899 4.054 420,670 4.0074 -1.92%
2011-01-31 0 5.200 5.050 5.200 5.050 5.200 128,000 648,100 5.0633 4.054 3.938 4.054 3.938 4.054 164,164 3.9479 2.97%
2011-01-28 0 5.050 5.040 5.050 5.040 5.230 356,000 1,800,660 5.0580 3.938 3.930 3.938 3.930 4.078 456,581 3.9438 -0.98%
2011-01-27 0 5.100 5.000 5.100 5.000 5.300 88,000 449,600 5.1091 3.977 3.899 3.977 3.899 4.132 112,863 3.9836 -3.59%
2011-01-26 0 5.290 5.120 5.290 5.300 5.300 12,000 63,600 5.3000 4.125 3.992 4.125 4.132 4.132 15,390 4.1325 1.73%
2011-01-25 0 5.200 5.190 5.280 5.150 5.280 64,000 334,120 5.2206 4.054 4.047 4.117 4.015 4.117 82,082 4.0706 -4.06%
2011-01-24 0 5.420 5.300 5.420 5.230 5.430 614,000 3,261,540 5.3120 4.226 4.132 4.226 4.078 4.234 787,474 4.1418 2.65%
2011-01-21 0 5.280 5.260 5.310 5.250 5.310 236,000 1,241,660 5.2613 4.117 4.101 4.140 4.093 4.140 302,677 4.1023 0.38%
2011-01-20 0 5.260 5.260 5.350 5.220 5.320 548,000 2,896,000 5.2847 4.101 4.101 4.171 4.070 4.148 702,827 4.1205 -3.49%
2011-01-19 0 5.450 5.380 5.450 5.300 5.450 192,200 1,029,910 5.3585 4.249 4.195 4.249 4.132 4.249 246,502 4.1781 1.30%
2011-01-18 0 5.380 5.380 5.430 5.380 5.500 462,000 2,487,380 5.3839 4.195 4.195 4.234 4.195 4.288 592,529 4.1979 -0.19%
2011-01-17 0 5.390 5.350 5.390 5.250 5.400 490,000 2,601,020 5.3082 4.203 4.171 4.203 4.093 4.210 628,440 4.1389 1.32%
2011-01-14 0 5.320 5.310 5.380 5.310 5.500 168,000 909,000 5.4107 4.148 4.140 4.195 4.140 4.288 215,465 4.2188 -3.10%
2011-01-13 0 5.490 5.290 5.540 5.350 5.530 216,000 1,160,320 5.3719 4.281 4.125 4.320 4.171 4.312 277,027 4.1885 1.67%
2011-01-12 0 5.400 5.400 5.490 5.250 5.540 482,000 2,589,880 5.3732 4.210 4.210 4.281 4.093 4.320 618,180 4.1895 3.85%
2011-01-11 0 5.200 5.200 5.250 5.050 5.250 236,000 1,211,800 5.1347 4.054 4.054 4.093 3.938 4.093 302,677 4.0036 1.96%
2011-01-10 0 5.100 5.100 5.180 5.050 5.250 264,000 1,365,180 5.1711 3.977 3.977 4.039 3.938 4.093 338,588 4.0320 2.41%
2011-01-07 0 4.980 4.920 4.980 4.850 5.000 1,226,000 6,011,020 4.9030 3.883 3.836 3.883 3.782 3.899 1,572,382 3.8229 2.68%
2011-01-06 0 4.850 4.840 4.870 4.810 4.850 132,000 639,380 4.8438 3.782 3.774 3.797 3.750 3.782 169,294 3.7767 0.00%
2011-01-05 0 4.850 4.820 4.850 4.850 4.880 356,000 1,730,080 4.8598 3.782 3.758 3.782 3.782 3.805 456,581 3.7892 0.00%
2011-01-04 0 4.850 4.770 4.900 4.790 4.900 444,000 2,163,840 4.8735 3.782 3.719 3.821 3.735 3.821 569,444 3.7999 1.25%
2011-01-03 0 4.790 4.750 4.790 4.790 4.800 28,000 134,320 4.7971 3.735 3.704 3.735 3.735 3.743 35,911 3.7404 -0.21%
2010-12-31 0 4.800 4.720 4.800 4.680 4.800 62,000 291,760 4.7058 3.743 3.680 3.743 3.649 3.743 79,517 3.6692 4.35%
2010-12-30 0 4.600 4.600 4.650 4.600 4.720 16,000 74,860 4.6788 3.587 3.587 3.626 3.587 3.680 20,520 3.6481 -2.95%
2010-12-29 0 4.740 4.650 4.740 4.600 4.760 72,000 334,840 4.6506 3.696 3.626 3.696 3.587 3.711 92,342 3.6261 -0.21%
2010-12-28 0 4.750 4.600 4.750 4.590 4.800 74,000 342,620 4.6300 3.704 3.587 3.704 3.579 3.743 94,907 3.6101 3.71%
2010-12-24 0 4.580 4.580 4.740 4.580 4.620 224,000 1,029,420 4.5956 3.571 3.571 3.696 3.571 3.602 287,287 3.5832 -0.87%
2010-12-23 0 4.620 4.620 4.630 4.620 4.630 30,000 138,780 4.6260 3.602 3.602 3.610 3.602 3.610 38,476 3.6069 -1.70%
2010-12-22 0 4.700 4.700 4.780 4.610 4.800 136,000 644,600 4.7397 3.665 3.665 3.727 3.594 3.743 174,424 3.6956 0.00%
2010-12-21 0 4.700 4.700 4.790 4.650 4.760 336,000 1,585,860 4.7198 3.665 3.665 3.735 3.626 3.711 430,930 3.6801 1.29%
2010-12-20 0 4.640 4.600 4.680 4.540 4.700 152,000 702,660 4.6228 3.618 3.587 3.649 3.540 3.665 194,945 3.6044 -1.69%
2010-12-17 0 4.720 4.690 4.820 4.660 4.820 196,000 921,200 4.7000 3.680 3.657 3.758 3.633 3.758 251,376 3.6646 -0.63%
2010-12-16 0 4.750 4.750 4.770 4.750 4.850 264,000 1,267,800 4.8023 3.704 3.704 3.719 3.704 3.782 338,588 3.7444 -1.45%
2010-12-15 0 4.820 4.770 4.820 4.770 4.820 112,000 536,060 4.7863 3.758 3.719 3.758 3.719 3.758 143,643 3.7319 0.42%
2010-12-14 0 4.800 4.770 4.800 4.750 4.820 640,000 3,071,460 4.7992 3.743 3.719 3.743 3.704 3.758 820,820 3.7419 0.63%
2010-12-13 0 4.770 4.740 4.770 4.650 4.820 98,000 469,800 4.7939 3.719 3.696 3.719 3.626 3.758 125,688 3.7378 0.85%
2010-12-10 0 4.730 4.730 4.800 4.710 4.780 172,000 816,180 4.7452 3.688 3.688 3.743 3.672 3.727 220,595 3.6999 -0.21%
2010-12-09 0 4.740 4.740 4.830 4.670 4.820 184,000 871,840 4.7383 3.696 3.696 3.766 3.641 3.758 235,986 3.6945 -1.04%
2010-12-08 0 4.790 4.730 4.790 4.720 4.790 22,000 103,980 4.7264 3.735 3.688 3.735 3.680 3.735 28,216 3.6852 0.00%
2010-12-07 0 4.790 4.750 4.850 4.690 4.800 176,000 839,340 4.7690 3.735 3.704 3.782 3.657 3.743 225,725 3.7184 -0.62%
2010-12-06 0 4.820 4.760 4.820 4.680 4.850 188,000 901,140 4.7933 3.758 3.711 3.758 3.649 3.782 241,116 3.7374 0.00%
2010-12-03 0 4.820 4.820 4.900 4.790 4.980 668,000 3,266,620 4.8901 3.758 3.758 3.821 3.735 3.883 856,730 3.8129 0.63%
2010-12-02 0 4.790 4.790 4.850 4.780 4.800 50,000 239,680 4.7936 3.735 3.735 3.782 3.727 3.743 64,127 3.7376 0.42%
2010-12-01 0 4.770 4.700 4.800 4.680 4.770 129,659 612,429 4.7234 3.719 3.665 3.743 3.649 3.719 166,292 3.6829 2.14%
2010-11-30 0 4.670 4.640 4.680 4.640 4.750 340,000 1,600,120 4.7062 3.641 3.618 3.649 3.618 3.704 436,060 3.6695 -1.27%
2010-11-29 0 4.730 4.690 4.730 4.600 4.730 180,000 836,840 4.6491 3.688 3.657 3.688 3.587 3.688 230,856 3.6250 1.07%
2010-11-26 0 4.680 4.670 4.680 4.680 4.750 328,000 1,555,420 4.7421 3.649 3.641 3.649 3.649 3.704 420,670 3.6975 0.00%
2010-11-25 0 4.680 4.680 4.760 4.660 4.780 402,000 1,900,600 4.7279 3.649 3.649 3.711 3.633 3.727 515,577 3.6864 1.74%
2010-11-24 0 4.600 4.600 4.700 4.600 4.700 120,000 553,620 4.6135 3.587 3.587 3.665 3.587 3.665 153,904 3.5972 -2.13%
2010-11-23 0 4.700 4.600 4.700 4.600 4.700 64,000 299,600 4.6813 3.665 3.587 3.665 3.587 3.665 82,082 3.6500 -0.42%
2010-11-22 0 4.720 4.690 4.720 4.690 4.720 4,000 18,820 4.7050 3.680 3.657 3.680 3.657 3.680 5,130 3.6685 0.00%
2010-11-19 0 4.720 4.690 4.750 4.690 4.720 116,000 545,320 4.7010 3.680 3.657 3.704 3.657 3.680 148,774 3.6654 -0.63%
2010-11-18 0 4.750 4.690 4.750 4.570 4.770 444,000 2,059,040 4.6375 3.704 3.657 3.704 3.563 3.719 569,444 3.6159 3.04%
2010-11-17 0 4.610 4.610 4.740 4.610 4.800 192,000 905,300 4.7151 3.594 3.594 3.696 3.594 3.743 246,246 3.6764 -2.12%
2010-11-16 0 4.710 4.710 4.750 4.650 4.820 292,000 1,384,100 4.7401 3.672 3.672 3.704 3.626 3.758 374,499 3.6959 -2.69%
2010-11-15 0 4.840 4.760 4.890 4.750 4.840 78,000 372,320 4.7733 3.774 3.711 3.813 3.704 3.774 100,037 3.7218 0.83%
2010-11-12 0 4.800 4.760 4.800 4.760 4.900 254,000 1,224,580 4.8212 3.743 3.711 3.743 3.711 3.821 325,763 3.7591 -2.04%
2010-11-11 0 4.900 4.900 4.950 4.900 5.010 290,000 1,445,720 4.9852 3.821 3.821 3.860 3.821 3.906 371,934 3.8870 -0.20%
2010-11-10 0 4.910 4.860 4.970 4.860 5.000 106,000 520,300 4.9085 3.828 3.789 3.875 3.789 3.899 135,948 3.8272 -1.60%
2010-11-09 0 4.990 4.950 4.990 4.860 5.100 366,000 1,811,100 4.9484 3.891 3.860 3.891 3.789 3.977 469,406 3.8583 1.01%
2010-11-08 0 4.940 4.900 4.940 4.900 5.000 158,000 780,220 4.9381 3.852 3.821 3.852 3.821 3.899 202,640 3.8503 0.61%
2010-11-05 0 4.910 4.910 4.980 4.910 5.020 962,000 4,792,920 4.9822 3.828 3.828 3.883 3.828 3.914 1,233,794 3.8847 -1.80%
2010-11-04 0 5.000 4.970 5.000 4.930 5.020 616,000 3,068,320 4.9810 3.899 3.875 3.899 3.844 3.914 790,039 3.8838 1.01%
2010-11-03 0 4.950 4.920 4.950 4.850 5.080 170,000 839,320 4.9372 3.860 3.836 3.860 3.782 3.961 218,030 3.8496 -1.00%
2010-11-02 0 5.000 4.960 5.000 5.000 5.080 96,000 480,160 5.0017 3.899 3.867 3.899 3.899 3.961 123,123 3.8998 0.00%
2010-11-01 0 5.000 5.000 5.100 5.000 5.110 76,000 387,320 5.0963 3.899 3.899 3.977 3.899 3.984 97,472 3.9736 -1.96%
2010-10-29 0 5.100 5.010 5.100 5.010 5.100 366,000 1,846,300 5.0445 3.977 3.906 3.977 3.906 3.977 469,406 3.9333 1.80%
2010-10-28 0 5.010 5.010 5.040 4.950 5.050 338,000 1,699,800 5.0290 3.906 3.906 3.930 3.860 3.938 433,495 3.9211 0.40%
2010-10-27 0 4.990 4.980 5.080 4.980 5.080 1,040,000 5,214,360 5.0138 3.891 3.883 3.961 3.883 3.961 1,333,832 3.9093 0.00%
2010-10-26 0 4.990 4.990 5.000 4.920 5.050 1,092,000 5,453,380 4.9939 3.891 3.891 3.899 3.836 3.938 1,400,523 3.8938 1.84%
2010-10-25 0 4.900 4.840 4.900 4.830 4.950 222,000 1,077,540 4.8538 3.821 3.774 3.821 3.766 3.860 284,722 3.7845 1.87%
2010-10-22 0 4.810 4.810 4.820 4.780 4.810 245,000 1,176,280 4.8011 3.750 3.750 3.758 3.727 3.750 314,220 3.7435 0.21%
2010-10-21 0 4.800 4.800 4.850 4.750 4.830 524,000 2,515,360 4.8003 3.743 3.743 3.782 3.704 3.766 672,046 3.7428 0.00%
2010-10-20 0 4.800 4.800 4.900 4.800 4.900 1,170,000 5,617,660 4.8014 3.743 3.743 3.821 3.743 3.821 1,500,561 3.7437 -1.03%
2010-10-19 0 4.850 4.770 4.850 4.800 4.900 211,000 1,016,740 4.8187 3.782 3.719 3.782 3.743 3.821 270,614 3.7572 0.00%
2010-10-18 0 4.850 4.830 4.850 4.820 4.860 174,000 842,660 4.8429 3.782 3.766 3.782 3.758 3.789 223,160 3.7760 -1.02%
2010-10-15 0 4.900 4.860 4.950 4.850 5.000 530,000 2,625,100 4.9530 3.821 3.789 3.860 3.782 3.899 679,741 3.8619 -1.61%
2010-10-14 0 4.980 4.980 4.990 4.900 5.020 490,000 2,427,240 4.9536 3.883 3.883 3.891 3.821 3.914 628,440 3.8623 -0.40%
2010-10-13 0 5.000 4.970 5.000 4.900 5.050 500,000 2,497,620 4.9952 3.899 3.875 3.899 3.821 3.938 641,265 3.8948 1.01%
2010-10-12 0 4.950 4.900 4.950 4.800 5.040 174,000 856,100 4.9201 3.860 3.821 3.860 3.743 3.930 223,160 3.8363 -0.20%
2010-10-11 0 4.960 4.820 4.960 4.960 4.980 25,000 124,060 4.9624 3.867 3.758 3.867 3.867 3.883 32,063 3.8692 1.22%
2010-10-08 0 4.900 4.900 4.910 4.900 4.900 40,000 196,000 4.9000 3.821 3.821 3.828 3.821 3.821 51,301 3.8206 -1.61%
2010-10-07 0 4.980 4.920 4.980 4.900 4.980 52,000 256,800 4.9385 3.883 3.836 3.883 3.821 3.883 66,692 3.8506 -0.40%
2010-10-06 0 5.000 4.950 5.000 4.900 5.000 190,000 933,960 4.9156 3.899 3.860 3.899 3.821 3.899 243,681 3.8327 1.42%
2010-10-05 0 4.930 4.930 4.950 4.860 4.910 142,000 692,760 4.8786 3.844 3.844 3.860 3.789 3.828 182,119 3.8039 0.20%
2010-10-04 0 4.920 4.920 4.960 4.880 4.950 226,000 1,112,900 4.9243 3.836 3.836 3.867 3.805 3.860 289,852 3.8395 0.00%
2010-09-30 0 4.920 4.910 4.930 4.900 5.000 610,000 3,013,000 4.9393 3.836 3.828 3.844 3.821 3.899 782,344 3.8512 -0.61%
2010-09-29 0 4.950 4.940 4.950 4.840 4.950 302,000 1,489,810 4.9331 3.860 3.852 3.860 3.774 3.860 387,324 3.8464 0.41%
2010-09-28 0 4.930 4.840 4.930 4.780 4.970 246,000 1,206,460 4.9043 3.844 3.774 3.844 3.727 3.875 315,503 3.8239 2.28%
2010-09-27 0 4.820 4.820 4.930 4.760 4.850 239,000 1,148,620 4.8059 3.758 3.758 3.844 3.711 3.782 306,525 3.7472 0.42%
2010-09-24 0 4.800 4.750 4.950 4.720 4.950 154,000 740,680 4.8096 3.743 3.704 3.860 3.680 3.860 197,510 3.7501 1.05%
2010-09-22 0 4.750 4.730 4.750 4.750 4.900 190,000 907,920 4.7785 3.704 3.688 3.704 3.704 3.821 243,681 3.7259 0.64%
2010-09-21 0 4.720 4.720 4.840 4.700 4.750 58,000 273,760 4.7200 3.680 3.680 3.774 3.665 3.704 74,387 3.6802 -2.68%
2010-09-20 0 4.850 4.700 4.900 4.730 4.850 48,000 229,360 4.7783 3.782 3.665 3.821 3.688 3.782 61,561 3.7257 3.41%
2010-09-17 0 4.690 4.690 4.750 4.690 4.750 86,000 405,780 4.7184 3.657 3.657 3.704 3.657 3.704 110,298 3.6790 -0.42%
2010-09-16 0 4.710 4.710 4.800 4.700 4.800 64,000 304,800 4.7625 3.672 3.672 3.743 3.665 3.743 82,082 3.7134 -0.84%
2010-09-15 0 4.750 4.700 4.800 4.750 4.800 80,000 382,320 4.7790 3.704 3.665 3.743 3.704 3.743 102,602 3.7262 -0.42%
2010-09-14 0 4.770 4.760 4.800 4.760 4.800 64,000 305,260 4.7697 3.719 3.711 3.743 3.711 3.743 82,082 3.7190 -0.63%
2010-09-13 0 4.800 4.750 4.800 4.800 4.850 504,000 2,420,700 4.8030 3.743 3.704 3.743 3.743 3.782 646,395 3.7449 0.00%
2010-09-10 0 4.800 4.800 4.850 4.800 5.000 196,000 945,960 4.8263 3.743 3.743 3.782 3.743 3.899 251,376 3.7631 -3.03%
2010-09-09 0 4.950 4.870 4.950 4.810 5.000 226,000 1,118,140 4.9475 3.860 3.797 3.860 3.750 3.899 289,852 3.8576 -1.00%
2010-09-08 0 5.000 4.860 5.000 4.900 5.150 324,000 1,618,600 4.9957 3.899 3.789 3.899 3.821 4.015 415,540 3.8952 0.00%
2010-09-07 0 5.000 4.900 5.000 4.960 5.000 90,000 449,320 4.9924 3.899 3.821 3.899 3.867 3.899 115,428 3.8927 0.00%
2010-09-06 0 5.000 4.820 5.000 4.900 5.000 132,000 651,160 4.9330 3.899 3.758 3.899 3.821 3.899 169,294 3.8463 1.42%
2010-09-03 0 4.930 4.930 4.970 4.750 4.980 130,000 638,120 4.9086 3.844 3.844 3.875 3.704 3.883 166,729 3.8273 3.79%
2010-09-02 0 4.750 4.650 4.750 4.700 4.750 138,000 652,800 4.7304 3.704 3.626 3.704 3.665 3.704 176,989 3.6884 2.81%
2010-09-01 0 4.620 4.620 4.700 4.600 4.670 66,000 306,120 4.6382 3.602 3.602 3.665 3.587 3.641 84,647 3.6164 -0.86%
2010-08-31 0 4.660 4.510 4.660 4.550 4.700 26,000 121,100 4.6577 3.633 3.516 3.633 3.548 3.665 33,346 3.6316 -1.27%
2010-08-30 0 4.720 4.610 4.720 4.600 4.750 87,000 402,970 4.6318 3.680 3.594 3.680 3.587 3.704 111,580 3.6115 2.39%
2010-08-27 0 4.610 4.610 4.840 4.610 4.750 74,000 347,800 4.7000 3.594 3.594 3.774 3.594 3.704 94,907 3.6646 -1.91%
2010-08-26 0 4.700 4.600 4.750 4.600 4.750 210,000 994,800 4.7371 3.665 3.587 3.704 3.587 3.704 269,331 3.6936 -2.29%
2010-08-25 0 4.810 4.770 4.810 4.770 4.970 94,000 453,700 4.8266 3.750 3.719 3.750 3.719 3.875 120,558 3.7633 -3.22%
2010-08-24 0 4.970 4.970 4.990 4.810 5.000 130,000 631,520 4.8578 3.875 3.875 3.891 3.750 3.899 166,729 3.7877 1.64%
2010-08-23 0 4.890 4.860 4.890 4.890 4.900 28,000 137,120 4.8971 3.813 3.789 3.813 3.813 3.821 35,911 3.8183 0.82%
2010-08-20 0 4.850 4.850 4.930 4.850 4.930 60,000 295,160 4.9193 3.782 3.782 3.844 3.782 3.844 76,952 3.8356 -1.62%
2010-08-19 0 4.930 4.850 4.930 4.830 5.000 110,000 540,420 4.9129 3.844 3.782 3.844 3.766 3.899 141,078 3.8306 2.07%
2010-08-18 0 4.830 4.830 4.900 4.800 4.900 88,000 426,640 4.8482 3.766 3.766 3.821 3.743 3.821 112,863 3.7802 0.62%
2010-08-17 0 4.800 4.800 4.820 4.710 4.800 331,000 1,574,450 4.7566 3.743 3.743 3.758 3.672 3.743 424,518 3.7088 1.05%
2010-08-16 0 4.750 4.720 4.750 4.730 4.800 154,000 735,080 4.7732 3.704 3.680 3.704 3.688 3.743 197,510 3.7217 0.00%
2010-08-13 0 4.750 4.750 4.890 4.740 4.740 8,000 37,920 4.7400 3.704 3.704 3.813 3.696 3.696 10,260 3.6958 -2.86%
2010-08-12 0 4.890 4.710 4.890 4.700 4.900 36,000 172,640 4.7956 3.813 3.672 3.813 3.665 3.821 46,171 3.7391 -0.41%
2010-08-11 0 4.910 4.810 4.910 4.900 4.910 6,000 29,420 4.9033 3.828 3.750 3.828 3.821 3.828 7,695 3.8232 1.24%
2010-08-10 0 4.850 4.830 4.850 4.850 4.920 70,000 341,240 4.8749 3.782 3.766 3.782 3.782 3.836 89,777 3.8010 -1.62%
2010-08-09 0 4.930 4.910 5.020 4.930 4.950 120,000 592,820 4.9402 3.844 3.828 3.914 3.844 3.860 153,904 3.8519 -0.20%
2010-08-06 0 4.940 4.930 4.940 4.940 5.040 364,000 1,808,700 4.9690 3.852 3.844 3.852 3.852 3.930 466,841 3.8743 -0.40%
2010-08-05 0 4.960 4.960 4.990 4.930 5.000 122,000 604,320 4.9534 3.867 3.867 3.891 3.844 3.899 156,469 3.8622 -2.55%
2010-08-04 0 5.090 5.050 5.090 5.080 5.110 50,000 254,540 5.0908 3.969 3.938 3.969 3.961 3.984 64,127 3.9693 -0.20%
2010-08-03 0 5.100 5.040 5.100 5.070 5.200 280,000 1,428,400 5.1014 3.977 3.930 3.977 3.953 4.054 359,109 3.9776 0.59%
2010-08-02 0 5.070 5.060 5.110 4.940 5.200 827,000 4,131,280 4.9955 3.953 3.945 3.984 3.852 4.054 1,060,653 3.8950 2.22%
2010-07-30 0 4.960 4.950 5.000 4.940 5.000 232,000 1,153,720 4.9729 3.867 3.860 3.899 3.852 3.899 297,547 3.8774 0.20%
2010-07-29 0 4.950 4.920 4.950 4.950 4.950 70,000 346,500 4.9500 3.860 3.836 3.860 3.860 3.860 89,777 3.8596 0.41%
2010-07-28 0 4.930 4.920 4.930 4.920 4.960 310,000 1,533,280 4.9461 3.844 3.836 3.844 3.836 3.867 397,584 3.8565 0.20%
2010-07-27 0 4.920 4.920 4.950 4.910 4.960 168,000 825,600 4.9143 3.836 3.836 3.860 3.828 3.867 215,465 3.8317 -1.20%
2010-07-26 0 4.980 4.880 4.980 5.020 5.020 2,000 10,040 5.0200 3.883 3.805 3.883 3.914 3.914 2,565 3.9141 2.47%
2010-07-23 0 4.860 4.860 4.880 4.860 4.880 78,000 379,700 4.8679 3.789 3.789 3.805 3.789 3.805 100,037 3.7956 0.21%
2010-07-22 0 4.850 4.850 4.940 4.700 4.980 82,000 403,300 4.9183 3.782 3.782 3.852 3.665 3.883 105,168 3.8348 -0.21%
2010-07-21 0 4.860 4.840 4.880 4.850 4.930 88,000 429,740 4.8834 3.789 3.774 3.805 3.782 3.844 112,863 3.8076 0.21%
2010-07-20 0 4.850 4.800 4.850 4.810 4.850 308,000 1,487,920 4.8309 3.782 3.743 3.782 3.750 3.782 395,019 3.7667 2.75%
2010-07-19 0 4.720 4.720 4.800 4.700 4.840 86,000 407,120 4.7340 3.680 3.680 3.743 3.665 3.774 110,298 3.6911 0.43%
2010-07-16 0 4.700 4.610 4.700 4.610 4.780 90,000 426,160 4.7351 3.665 3.594 3.665 3.594 3.727 115,428 3.6920 -2.08%
2010-07-15 0 4.800 4.760 4.800 4.760 4.830 158,000 756,140 4.7857 3.743 3.711 3.743 3.711 3.766 202,640 3.7314 -1.03%
2010-07-14 0 4.850 4.800 4.880 4.800 4.900 76,000 371,080 4.8826 3.782 3.743 3.805 3.743 3.821 97,472 3.8070 -0.41%
2010-07-13 0 4.870 4.780 4.870 - - 0 0 - 3.797 3.727 3.797 - - 0 - -0.20%
2010-07-12 0 4.880 4.800 4.880 4.880 5.040 236,000 1,157,100 4.9030 3.805 3.743 3.805 3.805 3.930 302,677 3.8229 0.00%
2010-07-09 0 4.880 4.820 4.900 4.760 4.900 214,000 1,037,380 4.8476 3.805 3.758 3.821 3.711 3.821 274,462 3.7797 2.52%
2010-07-08 0 4.760 4.760 4.790 4.680 4.800 68,000 323,540 4.7579 3.711 3.711 3.735 3.649 3.743 87,212 3.7098 0.21%
2010-07-07 0 4.750 4.520 4.750 4.680 4.750 76,144 358,697 4.7108 3.704 3.524 3.704 3.649 3.704 97,657 3.6730 1.06%
2010-07-06 0 4.700 4.570 4.750 4.520 4.700 44,000 205,000 4.6591 3.665 3.563 3.704 3.524 3.665 56,431 3.6327 3.98%
2010-07-05 0 4.520 4.520 4.640 4.520 4.600 42,000 192,240 4.5771 3.524 3.524 3.618 3.524 3.587 53,866 3.5688 -0.66%
2010-07-02 0 4.550 4.550 4.600 4.520 4.650 159,000 730,280 4.5930 3.548 3.548 3.587 3.524 3.626 203,922 3.5812 -1.09%
2010-06-30 0 4.600 4.510 4.680 4.460 4.600 56,000 255,080 4.5550 3.587 3.516 3.649 3.477 3.587 71,822 3.5516 2.45%
2010-06-29 0 4.490 4.460 4.600 4.490 4.700 216,000 992,340 4.5942 3.501 3.477 3.587 3.501 3.665 277,027 3.5821 -4.47%
2010-06-28 0 4.700 4.560 4.700 4.630 4.750 214,000 1,003,380 4.6887 3.665 3.555 3.665 3.610 3.704 274,462 3.6558 3.30%
2010-06-25 0 4.550 4.500 4.600 - - 0 0 - 3.548 3.509 3.587 - - 0 - 0.00%
2010-06-24 0 4.550 4.500 4.580 4.500 4.580 266,000 1,216,660 4.5739 3.548 3.509 3.571 3.509 3.571 341,153 3.5663 0.44%
2010-06-23 0 4.530 4.530 4.600 4.530 4.630 56,000 256,880 4.5871 3.532 3.532 3.587 3.532 3.610 71,822 3.5766 -2.16%
2010-06-22 0 4.630 4.500 4.630 4.600 4.640 66,000 305,360 4.6267 3.610 3.509 3.610 3.587 3.618 84,647 3.6075 0.87%
2010-06-21 0 4.590 4.560 4.590 4.410 4.600 466,000 2,134,180 4.5798 3.579 3.555 3.579 3.439 3.587 597,659 3.5709 1.77%
2010-06-18 0 4.510 4.480 4.550 4.400 4.520 112,000 497,840 4.4450 3.516 3.493 3.548 3.431 3.524 143,643 3.4658 0.67%
2010-06-17 0 4.480 4.480 4.500 4.480 4.520 142,000 637,720 4.4910 3.493 3.493 3.509 3.493 3.524 182,119 3.5017 -1.32%
2010-06-15 0 4.540 4.540 4.680 4.500 4.600 52,000 236,620 4.5504 3.540 3.540 3.649 3.509 3.587 66,692 3.5480 -0.44%
2010-06-14 0 4.560 4.560 4.670 4.510 4.700 88,000 409,420 4.6525 3.555 3.555 3.641 3.516 3.665 112,863 3.6276 0.22%
2010-06-11 0 4.550 4.530 4.630 4.410 4.650 124,000 571,840 4.6116 3.548 3.532 3.610 3.439 3.626 159,034 3.5957 1.11%
2010-06-10 0 4.500 4.450 4.590 4.410 4.500 46,000 205,740 4.4726 3.509 3.470 3.579 3.439 3.509 58,996 3.4873 2.27%
2010-06-09 0 4.400 4.310 4.400 4.300 4.450 224,000 984,160 4.3936 3.431 3.361 3.431 3.353 3.470 287,287 3.4257 -1.79%
2010-06-08 0 4.480 4.250 4.480 4.300 4.590 236,000 1,035,560 4.3880 3.493 3.314 3.493 3.353 3.579 302,677 3.4213 0.67%
2010-06-07 0 4.450 4.450 4.570 4.000 4.570 46,000 202,080 4.3930 3.470 3.470 3.563 3.119 3.563 58,996 3.4253 -2.63%
2010-06-04 0 4.570 4.560 4.570 4.450 4.570 48,000 215,680 4.4933 3.563 3.555 3.563 3.470 3.563 61,561 3.5035 -1.30%
2010-06-03 0 4.630 4.410 4.630 4.410 4.650 34,000 156,120 4.5918 3.610 3.439 3.610 3.439 3.626 43,606 3.5802 4.75%
2010-06-02 0 4.420 4.410 4.440 4.410 4.600 122,000 546,660 4.4808 3.446 3.439 3.462 3.439 3.587 156,469 3.4937 -3.91%
2010-06-01 0 4.600 4.500 4.600 4.600 4.600 20,000 92,000 4.6000 3.587 3.509 3.587 3.587 3.587 25,651 3.5867 -0.43%
2010-05-31 0 4.620 4.500 4.620 4.500 4.620 50,000 228,960 4.5792 3.602 3.509 3.602 3.509 3.602 64,127 3.5704 1.54%
2010-05-28 0 4.550 4.500 4.550 4.500 4.640 404,000 1,847,040 4.5719 3.548 3.509 3.548 3.509 3.618 518,142 3.5647 3.41%
2010-05-27 0 4.400 4.330 4.480 4.200 4.480 182,000 793,784 4.3615 3.431 3.376 3.493 3.275 3.493 233,421 3.4007 2.33%
2010-05-26 0 4.300 4.300 4.400 4.280 4.460 204,000 881,640 4.3218 3.353 3.353 3.431 3.337 3.477 261,636 3.3697 -3.59%
2010-05-25 0 4.460 4.380 4.460 4.260 4.460 320,000 1,414,840 4.4214 3.477 3.415 3.477 3.322 3.477 410,410 3.4474 0.90%
2010-05-24 0 4.420 4.420 4.500 4.320 4.480 818,000 3,614,200 4.4183 3.446 3.446 3.509 3.368 3.493 1,049,110 3.4450 4.74%
2010-05-20 0 4.220 4.220 4.250 4.000 4.500 316,000 1,357,380 4.2955 3.290 3.290 3.314 3.119 3.509 405,280 3.3492 -6.43%
2010-05-19 0 4.510 4.500 4.510 4.380 4.650 372,000 1,697,540 4.5633 3.516 3.509 3.516 3.415 3.626 477,101 3.5580 -0.22%
2010-05-18 0 4.520 4.510 4.520 4.500 4.550 276,000 1,245,960 4.5143 3.524 3.516 3.524 3.509 3.548 353,978 3.5199 2.49%
2010-05-17 0 4.410 4.390 4.450 4.410 4.650 550,000 2,475,160 4.5003 3.439 3.423 3.470 3.439 3.626 705,392 3.5089 -6.77%
2010-05-14 0 4.730 4.660 4.730 4.680 4.800 203,000 962,380 4.7408 3.688 3.633 3.688 3.649 3.743 260,354 3.6964 1.07%
2010-05-13 0 4.680 4.650 4.700 4.590 4.910 270,000 1,279,600 4.7393 3.649 3.626 3.665 3.579 3.828 346,283 3.6952 0.61%
2010-05-12 0 4.800 4.770 4.800 4.700 4.850 842,000 4,052,220 4.8126 3.627 3.604 3.627 3.551 3.665 1,114,366 3.6363 -1.03%
2010-05-11 0 4.850 4.800 4.850 4.800 4.950 162,000 786,220 4.8532 3.665 3.627 3.665 3.627 3.740 214,403 3.6670 1.04%
2010-05-10 0 4.800 4.790 4.840 4.700 4.880 532,000 2,574,680 4.8396 3.627 3.619 3.657 3.551 3.687 704,089 3.6568 0.21%
2010-05-07 0 4.790 4.770 4.820 4.760 4.870 320,000 1,556,160 4.8630 3.619 3.604 3.642 3.597 3.680 423,512 3.6744 -1.03%
2010-05-06 0 4.840 4.800 4.840 4.840 5.000 304,000 1,508,400 4.9618 3.657 3.627 3.657 3.657 3.778 402,337 3.7491 -4.91%
2010-05-05 0 5.090 5.000 5.090 4.850 5.110 501,000 2,519,450 5.0288 3.846 3.778 3.846 3.665 3.861 663,061 3.7997 -2.12%
2010-05-04 0 5.200 5.200 5.250 5.200 5.500 973,000 5,248,560 5.3942 3.929 3.929 3.967 3.929 4.156 1,287,742 4.0758 -7.14%
2010-05-03 0 5.600 5.600 5.700 5.600 5.620 66,000 369,820 5.6033 4.231 4.231 4.307 4.231 4.246 87,349 4.2338 -0.18%
2010-04-30 0 5.610 5.610 5.710 5.500 5.710 564,000 3,184,360 5.6460 4.239 4.239 4.314 4.156 4.314 746,440 4.2661 -0.71%
2010-04-29 0 5.650 5.510 5.650 5.400 5.650 560,000 3,119,980 5.5714 4.269 4.163 4.269 4.080 4.269 741,146 4.2097 4.44%
2010-04-28 0 5.410 5.400 5.440 5.210 5.440 458,000 2,450,180 5.3497 4.088 4.080 4.110 3.937 4.110 606,152 4.0422 4.04%
2010-04-27 0 5.200 5.160 5.300 5.200 5.300 750,000 3,918,480 5.2246 3.929 3.899 4.005 3.929 4.005 992,607 3.9477 -0.95%
2010-04-26 0 5.250 5.250 5.350 5.140 5.450 1,032,000 5,474,440 5.3047 3.967 3.967 4.042 3.884 4.118 1,365,827 4.0082 0.00%
2010-04-23 0 5.250 5.240 5.300 5.180 5.300 542,000 2,855,240 5.2680 3.967 3.959 4.005 3.914 4.005 717,324 3.9804 1.55%
2010-04-22 0 5.170 5.160 5.180 5.100 5.300 1,146,000 5,917,680 5.1638 3.906 3.899 3.914 3.853 4.005 1,516,703 3.9017 -3.54%
2010-04-21 0 5.360 5.300 5.360 5.180 5.360 382,000 2,015,100 5.2751 4.050 4.005 4.050 3.914 4.050 505,568 3.9858 0.56%
2010-04-20 0 5.330 5.340 5.380 5.320 5.410 300,000 1,611,740 5.3725 4.027 4.035 4.065 4.020 4.088 397,043 4.0594 -1.30%
2010-04-19 0 5.400 5.390 5.400 5.400 5.680 236,000 1,293,060 5.4791 4.080 4.073 4.080 4.080 4.292 312,340 4.1399 -5.26%
2010-04-16 0 5.700 5.440 6.000 5.450 6.000 362,000 2,014,460 5.5648 4.307 4.110 4.534 4.118 4.534 479,098 4.2047 3.45%
2010-04-15 0 5.510 5.480 5.520 5.470 5.590 265,100 1,465,406 5.5277 4.163 4.141 4.171 4.133 4.224 350,853 4.1767 -0.72%
2010-04-14 0 5.550 5.530 5.550 5.500 5.690 223,000 1,238,130 5.5522 4.194 4.178 4.194 4.156 4.299 295,135 4.1951 1.09%
2010-04-13 0 5.490 5.490 5.580 5.360 5.630 704,000 3,887,380 5.5218 4.148 4.148 4.216 4.050 4.254 931,727 4.1722 -2.49%
2010-04-12 0 5.630 5.620 5.630 5.630 5.840 430,000 2,470,140 5.7445 4.254 4.246 4.254 4.254 4.413 569,095 4.3405 -4.74%
2010-04-09 0 5.910 5.840 5.920 5.810 5.940 496,000 2,914,020 5.8750 4.466 4.413 4.473 4.390 4.488 656,444 4.4391 0.34%
2010-04-08 0 5.890 5.890 5.920 5.800 6.000 864,000 5,103,920 5.9073 4.450 4.450 4.473 4.382 4.534 1,143,483 4.4635 0.17%
2010-04-07 0 5.880 5.830 5.880 5.640 5.900 726,000 4,152,540 5.7198 4.443 4.405 4.443 4.262 4.458 960,843 4.3218 4.26%
2010-04-01 0 5.640 5.610 5.670 5.500 5.670 592,000 3,315,920 5.6012 4.262 4.239 4.284 4.156 4.284 783,498 4.2322 -0.18%
2010-03-31 0 5.650 5.580 5.690 5.500 5.850 968,000 5,469,180 5.6500 4.269 4.216 4.299 4.156 4.420 1,281,124 4.2690 -2.92%
2010-03-30 0 5.820 5.810 5.850 5.790 6.300 1,462,000 8,803,180 6.0213 4.398 4.390 4.420 4.375 4.760 1,934,921 4.5496 -7.32%
2010-03-29 0 6.280 6.210 6.290 5.980 6.300 1,854,000 11,334,980 6.1138 4.745 4.692 4.753 4.518 4.760 2,453,724 4.6195 6.08%
2010-03-26 0 5.920 5.920 5.990 5.760 5.990 1,368,000 8,015,520 5.8593 4.473 4.473 4.526 4.352 4.526 1,810,515 4.4272 0.68%
2010-03-25 0 5.880 5.880 5.950 5.850 6.000 826,000 4,882,620 5.9112 4.443 4.443 4.496 4.420 4.534 1,093,191 4.4664 0.17%
2010-03-24 0 5.870 5.800 5.870 5.700 5.900 918,000 5,301,840 5.7754 4.435 4.382 4.435 4.307 4.458 1,214,951 4.3638 1.21%
2010-03-23 0 5.800 5.730 5.820 5.300 5.850 1,612,000 9,088,580 5.6381 4.382 4.330 4.398 4.005 4.420 2,133,443 4.2601 7.41%
2010-03-22 0 5.400 5.320 5.400 5.140 5.430 614,000 3,270,660 5.3268 4.080 4.020 4.080 3.884 4.103 812,614 4.0249 2.08%
2010-03-19 0 5.290 5.210 5.290 5.200 5.300 640,000 3,347,080 5.2298 3.997 3.937 3.997 3.929 4.005 847,024 3.9516 -0.19%
2010-03-18 0 5.300 5.210 5.300 5.110 5.400 432,000 2,240,660 5.1867 4.005 3.937 4.005 3.861 4.080 571,741 3.9190 3.52%
2010-03-17 0 5.120 5.110 5.120 5.060 5.180 330,000 1,687,840 5.1147 3.869 3.861 3.869 3.823 3.914 436,747 3.8646 -0.19%
2010-03-16 0 5.130 5.060 5.190 5.000 5.230 1,068,494 5,440,750 5.0920 3.876 3.823 3.921 3.778 3.952 1,414,126 3.8474 1.38%
2010-03-15 0 5.060 5.060 5.100 4.790 5.050 390,000 1,942,380 4.9805 3.823 3.823 3.853 3.619 3.816 516,155 3.7632 6.08%
2010-03-12 0 4.770 4.800 4.830 4.760 4.980 658,000 3,209,460 4.8776 3.604 3.627 3.649 3.597 3.763 870,847 3.6854 -2.25%
2010-03-11 0 4.880 4.890 4.940 4.710 5.000 665,000 3,268,430 4.9149 3.687 3.695 3.733 3.559 3.778 880,111 3.7137 1.67%
2010-03-10 0 4.800 4.800 4.930 4.700 4.860 446,000 2,140,000 4.7982 3.627 3.627 3.725 3.551 3.672 590,270 3.6255 1.91%
2010-03-09 0 4.710 4.710 4.760 4.620 4.720 326,000 1,529,400 4.6914 3.559 3.559 3.597 3.491 3.566 431,453 3.5448 2.39%
2010-03-08 0 4.600 4.600 4.650 4.560 4.720 642,000 2,992,240 4.6608 3.476 3.476 3.513 3.445 3.566 849,671 3.5216 -0.65%
2010-03-05 0 4.630 4.630 4.660 4.530 4.670 660,400 3,067,892 4.6455 3.498 3.498 3.521 3.423 3.529 874,023 3.5101 -1.07%
2010-03-04 0 4.680 4.650 4.680 4.500 4.760 1,104,000 5,159,420 4.6734 3.536 3.513 3.536 3.400 3.597 1,461,117 3.5311 -0.85%
2010-03-03 0 4.720 4.720 4.740 4.650 4.770 742,000 3,515,360 4.7377 3.566 3.566 3.581 3.513 3.604 982,019 3.5797 1.72%
2010-03-02 0 4.640 4.640 4.710 4.550 4.900 1,476,000 6,960,660 4.7159 3.506 3.506 3.559 3.438 3.702 1,953,450 3.5633 -4.72%
2010-03-01 0 4.870 4.830 4.880 4.650 4.880 989,200 4,700,960 4.7523 3.680 3.649 3.687 3.513 3.687 1,309,182 3.5908 4.73%
2010-02-26 0 4.650 4.650 4.740 4.580 4.740 332,000 1,546,420 4.6579 3.513 3.513 3.581 3.461 3.581 439,394 3.5194 1.31%
2010-02-25 0 4.590 4.580 4.700 4.450 4.750 482,000 2,239,780 4.6468 3.468 3.461 3.551 3.362 3.589 637,915 3.5111 0.66%
2010-02-24 0 4.560 4.560 4.680 4.400 4.770 487,500 2,237,805 4.5904 3.445 3.445 3.536 3.325 3.604 645,194 3.4684 -1.30%
2010-02-23 0 4.620 4.620 4.700 4.410 4.700 438,000 2,009,540 4.5880 3.491 3.491 3.551 3.332 3.551 579,682 3.4666 0.87%
2010-02-22 0 4.580 4.580 4.600 4.580 4.750 138,000 636,280 4.6107 3.461 3.461 3.476 3.461 3.589 182,640 3.4838 -1.08%
2010-02-19 0 4.630 4.560 4.640 4.550 4.680 24,000 110,000 4.5833 3.498 3.445 3.506 3.438 3.536 31,763 3.4631 0.87%
2010-02-18 0 4.590 4.590 4.600 4.400 4.640 128,000 588,500 4.5977 3.468 3.468 3.476 3.325 3.506 169,405 3.4739 0.22%
2010-02-17 0 4.580 4.580 4.620 4.580 4.680 198,000 845,210 4.2687 3.461 3.461 3.491 3.461 3.536 262,048 3.2254 -2.14%
2010-02-12 0 4.680 4.640 4.690 4.560 4.680 36,000 166,660 4.6294 3.536 3.506 3.544 3.445 3.536 47,645 3.4979 -0.21%
2010-02-11 0 4.690 4.690 4.720 4.680 4.790 26,000 122,440 4.7092 3.544 3.544 3.566 3.536 3.619 34,410 3.5582 -0.21%
2010-02-10 0 4.700 4.700 4.720 4.670 4.730 144,000 676,620 4.6988 3.551 3.551 3.566 3.529 3.574 190,580 3.5503 0.00%
2010-02-09 0 4.700 4.600 4.700 4.270 4.700 364,000 1,664,940 4.5740 3.551 3.476 3.551 3.226 3.551 481,745 3.4561 5.62%
2010-02-08 0 4.450 4.450 4.540 4.400 4.580 334,000 1,490,140 4.4615 3.362 3.362 3.430 3.325 3.461 442,041 3.3710 -2.84%
2010-02-05 0 4.580 4.470 4.630 4.480 4.680 522,000 2,362,840 4.5265 3.461 3.377 3.498 3.385 3.536 690,854 3.4202 -2.55%
2010-02-04 0 4.700 4.680 4.700 4.700 4.830 234,000 1,104,420 4.7197 3.551 3.536 3.551 3.551 3.649 309,693 3.5662 -3.69%
2010-02-03 0 4.880 4.850 4.890 4.700 4.900 890,000 4,246,140 4.7709 3.687 3.665 3.695 3.551 3.702 1,177,893 3.6049 0.00%
2010-02-02 0 4.880 4.880 5.000 4.880 5.000 126,000 624,100 4.9532 3.687 3.687 3.778 3.687 3.778 166,758 3.7426 -1.21%
2010-02-01 0 4.940 4.890 5.000 4.810 5.000 318,000 1,570,280 4.9380 3.733 3.695 3.778 3.634 3.778 420,865 3.7311 -0.20%
2010-01-29 0 4.950 4.950 4.990 4.900 5.050 556,000 2,758,580 4.9615 3.740 3.740 3.770 3.702 3.816 735,852 3.7488 0.20%
2010-01-28 0 4.940 4.900 4.950 4.860 5.200 800,000 4,018,640 5.0233 3.733 3.702 3.740 3.672 3.929 1,058,780 3.7955 -3.70%
2010-01-27 0 5.130 5.110 5.210 5.110 5.400 470,000 2,477,400 5.2711 3.876 3.861 3.937 3.861 4.080 622,034 3.9827 -2.66%
2010-01-26 0 5.270 5.260 5.340 5.250 5.420 422,000 2,245,780 5.3218 3.982 3.974 4.035 3.967 4.095 558,507 4.0210 -2.59%
2010-01-25 0 5.410 5.340 5.410 5.280 5.480 352,000 1,901,780 5.4028 4.088 4.035 4.088 3.989 4.141 465,863 4.0823 -1.64%
2010-01-22 0 5.500 5.340 5.500 5.210 5.500 314,000 1,666,200 5.3064 4.156 4.035 4.156 3.937 4.156 415,571 4.0094 0.36%
2010-01-21 0 5.480 5.450 5.520 5.410 5.570 322,000 1,776,340 5.5166 4.141 4.118 4.171 4.088 4.209 426,159 4.1683 -2.84%
2010-01-20 0 5.640 5.640 5.700 5.640 5.870 512,000 2,949,120 5.7600 4.262 4.262 4.307 4.262 4.435 677,620 4.3522 -1.74%
2010-01-19 0 5.740 5.680 5.740 5.670 5.740 200,000 1,141,780 5.7089 4.337 4.292 4.337 4.284 4.337 264,695 4.3136 -0.52%
2010-01-18 0 5.770 5.740 5.770 5.700 5.800 98,000 564,700 5.7622 4.360 4.337 4.360 4.307 4.382 129,701 4.3539 0.00%
2010-01-15 0 5.770 5.690 5.780 5.690 5.800 400,000 2,304,840 5.7621 4.360 4.299 4.367 4.299 4.382 529,390 4.3538 0.00%
2010-01-14 0 5.770 5.710 5.770 5.710 5.800 1,608,000 9,288,041 5.7761 4.360 4.314 4.360 4.314 4.382 2,128,149 4.3644 0.17%
2010-01-13 0 5.760 5.760 5.780 5.700 5.850 394,000 2,276,760 5.7786 4.352 4.352 4.367 4.307 4.420 521,449 4.3662 -1.37%
2010-01-12 0 5.840 5.820 5.850 5.650 5.840 752,000 4,352,760 5.7882 4.413 4.398 4.420 4.269 4.413 995,254 4.3735 3.91%
2010-01-11 0 5.620 5.620 5.640 5.580 5.950 1,118,000 6,386,320 5.7123 4.246 4.246 4.262 4.216 4.496 1,479,646 4.3161 -5.07%
2010-01-08 0 5.920 5.820 5.920 5.850 5.920 1,912,000 11,271,320 5.8950 4.473 4.398 4.473 4.420 4.473 2,530,485 4.4542 1.20%
2010-01-07 0 5.850 5.800 5.850 5.790 5.870 762,000 4,462,580 5.8564 4.420 4.382 4.420 4.375 4.435 1,008,488 4.4250 -0.51%
2010-01-06 0 5.880 5.860 5.880 5.570 5.890 780,000 4,471,840 5.7331 4.443 4.428 4.443 4.209 4.450 1,032,311 4.3319 0.34%
2010-01-05 0 5.860 5.680 5.860 5.600 5.880 2,349,000 13,613,690 5.7955 4.428 4.292 4.428 4.231 4.443 3,108,844 4.3790 1.03%
2010-01-04 0 5.800 5.700 5.750 5.710 5.830 192,000 1,116,432 5.8148 4.382 4.307 4.345 4.314 4.405 254,107 4.3935 -0.51%
2009-12-31 0 5.830 5.750 5.910 5.560 5.900 1,495,000 8,677,160 5.8041 4.405 4.345 4.466 4.201 4.458 1,978,596 4.3855 4.67%
2009-12-30 0 5.570 5.520 5.580 5.430 5.600 342,000 1,880,900 5.4997 4.209 4.171 4.216 4.103 4.231 452,629 4.1555 1.64%
2009-12-29 0 5.480 5.480 5.570 5.480 5.580 90,000 497,320 5.5258 4.141 4.141 4.209 4.141 4.216 119,113 4.1752 -0.36%
2009-12-28 0 5.500 5.500 5.600 5.480 5.620 154,000 853,000 5.5390 4.156 4.156 4.231 4.141 4.246 203,815 4.1852 0.36%
2009-12-24 0 5.480 5.480 5.660 5.480 5.600 180,000 999,240 5.5513 4.141 4.141 4.277 4.141 4.231 238,226 4.1945 -3.52%
2009-12-23 0 5.680 5.590 5.690 5.480 5.750 537,000 2,986,800 5.5620 4.292 4.224 4.299 4.141 4.345 710,706 4.2026 -1.22%
2009-12-22 0 5.750 5.650 5.750 5.650 5.840 568,000 3,238,860 5.7022 4.345 4.269 4.345 4.269 4.413 751,734 4.3085 1.23%
2009-12-21 0 5.680 5.560 5.680 5.500 5.870 812,000 4,567,020 5.6244 4.292 4.201 4.292 4.156 4.435 1,074,662 4.2497 -1.22%
2009-12-18 0 5.750 5.700 5.750 5.570 5.890 584,000 3,355,020 5.7449 4.345 4.307 4.345 4.209 4.450 772,910 4.3408 -0.86%
2009-12-17 0 5.800 5.780 5.800 5.790 5.960 1,312,000 7,668,640 5.8450 4.382 4.367 4.382 4.375 4.503 1,736,400 4.4164 -2.68%
2009-12-16 0 5.960 5.920 6.070 5.940 6.180 324,000 1,941,380 5.9919 4.503 4.473 4.586 4.488 4.670 428,806 4.5274 -2.61%
2009-12-15 0 6.120 6.000 6.120 6.000 6.150 196,000 1,195,340 6.0987 4.624 4.534 4.624 4.534 4.647 259,401 4.6081 -0.49%
2009-12-14 0 6.150 6.030 6.150 6.120 6.150 78,000 478,340 6.1326 4.647 4.556 4.647 4.624 4.647 103,231 4.6337 0.49%
2009-12-11 0 6.120 6.000 6.120 6.000 6.160 196,000 1,196,060 6.1023 4.624 4.534 4.624 4.534 4.654 259,401 4.6108 1.66%
2009-12-10 0 6.020 6.010 6.160 5.800 6.290 376,000 2,260,640 6.0123 4.549 4.541 4.654 4.382 4.753 497,627 4.5428 -2.75%
2009-12-09 0 6.190 6.120 6.200 6.120 6.250 356,000 2,198,500 6.1756 4.677 4.624 4.685 4.624 4.722 471,157 4.6662 -0.96%
2009-12-08 0 6.250 6.280 6.330 6.130 6.330 422,000 2,615,640 6.1982 4.722 4.745 4.783 4.632 4.783 558,507 4.6833 -1.26%
2009-12-07 0 6.330 6.270 6.330 6.230 6.380 732,000 4,608,640 6.2960 4.783 4.738 4.783 4.707 4.821 968,784 4.7571 0.48%
2009-12-04 0 6.300 6.250 6.300 6.200 6.310 1,462,000 9,174,840 6.2755 4.760 4.722 4.760 4.685 4.768 1,934,921 4.7417 1.12%
2009-12-03 0 6.230 6.180 6.230 6.010 6.240 940,000 5,796,920 6.1669 4.707 4.670 4.707 4.541 4.715 1,244,067 4.6597 2.13%
2009-12-02 0 6.100 6.060 6.100 5.900 6.150 1,282,000 7,729,060 6.0289 4.609 4.579 4.609 4.458 4.647 1,696,696 4.5554 2.52%
2009-12-01 0 5.950 5.860 5.950 5.900 6.100 1,686,000 10,093,280 5.9865 4.496 4.428 4.496 4.458 4.609 2,231,380 4.5233 0.00%
2009-11-30 0 5.950 5.910 5.950 5.760 6.000 932,000 5,516,060 5.9185 4.496 4.466 4.496 4.352 4.534 1,233,479 4.4720 3.66%
2009-11-27 0 5.740 5.710 5.740 5.750 5.930 690,000 4,001,700 5.7996 4.337 4.314 4.337 4.345 4.481 913,198 4.3821 -3.20%
2009-11-26 0 5.930 5.930 5.950 5.880 5.930 370,000 2,199,200 5.9438 4.481 4.481 4.496 4.443 4.481 489,686 4.4910 -0.34%
2009-11-25 0 5.950 5.950 6.000 5.910 5.960 90,000 535,460 5.9496 4.496 4.496 4.534 4.466 4.503 119,113 4.4954 0.00%
2009-11-24 0 5.950 5.920 6.000 5.950 6.000 1,296,000 7,727,260 5.9624 4.496 4.473 4.534 4.496 4.534 1,715,224 4.5051 -0.83%
2009-11-23 0 6.000 5.990 6.000 5.900 6.000 116,000 689,140 5.9409 4.534 4.526 4.534 4.458 4.534 153,523 4.4888 -0.66%
2009-11-20 0 6.040 6.000 6.040 5.990 6.040 74,000 445,240 6.0168 4.564 4.534 4.564 4.526 4.564 97,937 4.5462 0.00%
2009-11-19 0 6.040 6.040 6.080 5.920 6.040 634,000 3,790,520 5.9787 4.564 4.564 4.594 4.473 4.564 839,084 4.5175 1.34%
2009-11-18 0 5.960 5.950 5.960 5.960 6.200 596,000 3,586,140 6.0170 4.503 4.496 4.503 4.503 4.685 788,791 4.5464 -1.97%
2009-11-17 0 6.080 6.050 6.120 6.050 6.100 76,000 461,580 6.0734 4.594 4.571 4.624 4.571 4.609 100,584 4.5890 -0.33%
2009-11-16 0 6.100 6.090 6.180 6.000 6.100 512,000 3,088,990 6.0332 4.609 4.602 4.670 4.534 4.609 677,620 4.5586 0.99%
2009-11-13 0 6.040 6.040 6.090 5.840 6.140 864,000 5,197,040 6.0151 4.564 4.564 4.602 4.413 4.639 1,143,483 4.5449 -2.11%
2009-11-12 0 6.170 6.170 6.240 6.150 6.250 336,000 2,069,740 6.1599 4.662 4.662 4.715 4.647 4.722 444,688 4.6544 -0.32%
2009-11-11 0 6.190 6.180 6.250 6.180 6.300 492,000 3,071,640 6.2432 4.677 4.670 4.722 4.670 4.760 651,150 4.7173 -0.16%
2009-11-10 0 6.200 6.200 6.250 6.200 6.250 730,000 4,528,920 6.2040 4.685 4.685 4.722 4.685 4.722 966,137 4.6877 -0.32%
2009-11-09 0 6.220 6.200 6.280 6.100 6.480 2,852,000 17,772,400 6.2316 4.700 4.685 4.745 4.609 4.896 3,774,552 4.7085 1.97%
2009-11-06 0 6.100 6.000 6.100 5.990 6.180 126,000 763,560 6.0600 4.609 4.534 4.609 4.526 4.670 166,758 4.5789 0.66%
2009-11-05 0 6.060 5.990 6.060 5.990 6.200 86,000 520,000 6.0465 4.579 4.526 4.579 4.526 4.685 113,819 4.5687 0.00%
2009-11-04 0 6.060 5.930 6.060 5.880 6.060 228,000 1,351,080 5.9258 4.579 4.481 4.579 4.443 4.579 301,752 4.4774 3.06%
2009-11-03 0 5.880 5.830 5.920 5.800 5.990 584,000 3,419,400 5.8551 4.443 4.405 4.473 4.382 4.526 772,910 4.4241 -1.84%
2009-11-02 0 5.990 5.990 6.050 5.880 6.000 480,000 2,860,320 5.9590 4.526 4.526 4.571 4.443 4.534 635,268 4.5025 -0.17%
2009-10-30 0 6.000 6.020 6.040 5.990 6.080 792,000 4,784,180 6.0406 4.534 4.549 4.564 4.526 4.594 1,048,193 4.5642 0.84%
2009-10-29 0 5.950 5.920 5.960 5.920 6.200 836,000 5,043,620 6.0330 4.496 4.473 4.503 4.473 4.685 1,106,426 4.5585 -3.41%
2009-10-28 0 6.160 6.160 6.200 6.120 6.240 248,000 1,525,300 6.1504 4.654 4.654 4.685 4.624 4.715 328,222 4.6472 -2.07%
2009-10-27 0 6.290 6.290 6.300 6.180 6.420 408,000 2,547,120 6.2429 4.753 4.753 4.760 4.670 4.851 539,978 4.7171 -0.16%
2009-10-23 0 6.300 6.310 6.360 6.270 6.530 1,078,000 6,859,940 6.3636 4.760 4.768 4.806 4.738 4.934 1,426,707 4.8082 0.00%
2009-10-22 0 6.300 6.250 6.300 5.900 6.350 2,288,000 13,987,900 6.1136 4.760 4.722 4.760 4.458 4.798 3,028,112 4.6193 4.30%
2009-10-21 0 6.040 6.010 6.050 5.900 6.360 2,202,000 13,341,360 6.0587 4.564 4.541 4.571 4.458 4.806 2,914,293 4.5779 2.20%
2009-10-20 0 5.910 5.920 5.930 5.850 5.960 550,000 3,246,560 5.9028 4.466 4.473 4.481 4.420 4.503 727,912 4.4601 0.85%
2009-10-19 0 5.860 5.890 5.900 5.700 5.930 308,000 1,798,480 5.8392 4.428 4.450 4.458 4.307 4.481 407,630 4.4120 -1.18%
2009-10-16 0 5.930 5.860 5.940 5.890 5.950 346,000 2,050,640 5.9267 4.481 4.428 4.488 4.450 4.496 457,923 4.4781 0.51%
2009-10-15 0 5.900 5.900 5.920 5.880 5.990 121,000 720,950 5.9583 4.458 4.458 4.473 4.443 4.526 160,141 4.5020 -0.17%
2009-10-14 0 5.910 5.910 5.920 5.900 5.970 268,800 1,595,240 5.9347 4.466 4.466 4.473 4.458 4.511 355,750 4.4842 0.34%
2009-10-13 0 5.890 5.880 5.890 5.710 5.900 388,000 2,269,940 5.8504 4.450 4.443 4.450 4.314 4.458 513,509 4.4205 1.90%
2009-10-12 0 5.780 5.780 5.790 5.680 5.850 342,000 1,968,560 5.7560 4.367 4.367 4.375 4.292 4.420 452,629 4.3492 -1.53%
2009-10-09 0 5.870 5.870 5.890 5.770 5.920 186,000 1,091,812 5.8700 4.435 4.435 4.450 4.360 4.473 246,166 4.4353 -0.84%
2009-10-08 0 5.920 5.850 5.930 5.750 5.920 218,000 1,281,528 5.8786 4.473 4.420 4.481 4.345 4.473 288,518 4.4418 0.85%
2009-10-07 0 5.870 5.880 5.910 5.780 5.930 358,000 2,106,520 5.8841 4.435 4.443 4.466 4.367 4.481 473,804 4.4460 0.34%
2009-10-06 0 5.850 5.810 5.840 5.680 5.850 544,000 3,158,820 5.8067 4.420 4.390 4.413 4.292 4.420 719,971 4.3874 2.99%
2009-10-05 0 5.680 5.680 5.810 5.670 5.900 102,000 587,940 5.7641 4.292 4.292 4.390 4.284 4.458 134,995 4.3553 -1.56%
2009-10-02 0 5.770 5.680 5.780 5.640 5.900 296,900 1,709,640 5.7583 4.360 4.292 4.367 4.262 4.458 392,940 4.3509 0.35%
2009-09-30 0 5.750 5.740 5.780 5.600 5.770 219,813 1,250,958 5.6910 4.345 4.337 4.367 4.231 4.360 290,917 4.3000 1.59%
2009-09-29 0 5.660 5.610 5.680 5.610 5.790 196,000 1,123,400 5.7316 4.277 4.239 4.292 4.239 4.375 259,401 4.3307 -1.05%
2009-09-28 0 5.720 5.620 5.730 5.610 5.800 547,800 3,117,224 5.6904 4.322 4.246 4.330 4.239 4.382 725,000 4.2996 -1.21%
2009-09-25 0 5.790 5.760 5.780 5.720 5.900 1,006,000 5,807,000 5.7724 4.375 4.352 4.367 4.322 4.458 1,331,416 4.3615 0.52%
2009-09-24 0 5.760 5.760 5.780 5.750 5.900 888,000 5,159,766 5.8105 4.352 4.352 4.367 4.345 4.458 1,175,246 4.3904 -1.87%
2009-09-23 0 5.870 5.780 5.900 5.700 5.900 1,458,000 8,457,664 5.8009 4.435 4.367 4.458 4.307 4.458 1,929,627 4.3831 0.69%
2009-09-22 0 5.830 5.830 5.840 5.690 5.900 569,000 3,290,940 5.7837 4.405 4.405 4.413 4.299 4.458 753,058 4.3701 -1.19%
2009-09-21 0 5.900 5.850 5.900 5.880 5.980 1,092,000 6,469,120 5.9241 4.458 4.420 4.458 4.443 4.518 1,445,235 4.4762 -0.34%
2009-09-18 0 5.920 5.790 5.940 5.720 5.990 3,260,000 19,178,046 5.8828 4.473 4.375 4.488 4.322 4.526 4,314,530 4.4450 2.07%
2009-09-17 0 5.800 5.750 5.800 5.650 5.880 2,153,987 12,331,984 5.7252 4.382 4.345 4.382 4.269 4.443 2,850,749 4.3259 1.93%
2009-09-16 0 5.690 5.650 5.690 5.670 5.890 1,036,000 5,972,120 5.7646 4.299 4.269 4.299 4.284 4.450 1,371,121 4.3556 -0.87%
2009-09-15 0 5.740 5.740 5.790 5.700 6.000 352,000 2,050,840 5.8263 4.337 4.337 4.375 4.307 4.534 465,863 4.4022 -3.85%
2009-09-14 0 5.970 5.950 5.980 5.840 5.990 1,204,000 7,129,060 5.9211 4.511 4.496 4.518 4.413 4.526 1,593,465 4.4739 0.17%
2009-09-11 0 5.960 5.960 5.970 5.900 6.160 1,050,000 6,294,380 5.9946 4.503 4.503 4.511 4.458 4.654 1,389,649 4.5295 -0.33%
2009-09-10 0 5.980 5.900 5.980 5.800 6.200 4,090,000 24,550,900 6.0027 4.518 4.458 4.518 4.382 4.685 5,413,015 4.5355 2.57%
2009-09-09 0 5.830 5.800 5.890 5.660 6.160 3,658,900 21,621,240 5.9092 4.405 4.382 4.450 4.277 4.654 4,842,465 4.4649 0.52%
2009-09-08 0 5.800 5.790 5.880 5.260 6.200 11,151,000 64,996,440 5.8288 4.382 4.375 4.443 3.974 4.685 14,758,076 4.4041 16.00%
2009-09-07 0 5.000 4.980 5.000 4.950 5.100 3,430,000 17,223,540 5.0214 3.778 3.763 3.778 3.740 3.853 4,539,521 3.7941 1.21%
2009-09-04 0 4.940 4.890 4.940 4.700 4.950 2,810,000 13,420,300 4.7759 3.733 3.695 3.733 3.551 3.740 3,718,966 3.6086 5.11%
2009-09-03 0 4.700 4.700 4.750 4.320 4.750 592,000 2,779,180 4.6946 3.551 3.551 3.589 3.264 3.589 783,498 3.5471 4.44%
2009-09-02 0 4.500 4.500 4.560 4.420 4.790 338,000 1,551,580 4.5905 3.400 3.400 3.445 3.340 3.619 447,335 3.4685 -5.26%
2009-09-01 0 4.750 4.750 4.780 4.450 4.800 256,000 1,209,680 4.7253 3.589 3.589 3.612 3.362 3.627 338,810 3.5704 3.26%
2009-08-31 0 4.600 4.530 4.600 4.470 4.700 362,938 1,675,189 4.6156 3.476 3.423 3.476 3.377 3.551 480,340 3.4875 -4.96%
2009-08-28 0 4.840 4.760 4.840 4.680 4.850 202,000 965,900 4.7817 3.657 3.597 3.657 3.536 3.665 267,342 3.6130 -0.41%
2009-08-27 0 4.860 4.860 4.930 4.840 4.950 46,000 226,300 4.9196 3.672 3.672 3.725 3.657 3.740 60,880 3.7172 -1.82%
2009-08-26 0 4.950 4.930 4.950 4.750 5.010 1,186,000 5,899,380 4.9742 3.740 3.725 3.740 3.589 3.785 1,569,642 3.7584 2.91%
2009-08-25 0 4.810 4.780 4.810 4.680 4.810 158,000 745,640 4.7192 3.634 3.612 3.634 3.536 3.634 209,109 3.5658 0.42%
2009-08-24 0 4.790 4.740 4.790 4.750 4.880 224,000 1,077,880 4.8120 3.619 3.581 3.619 3.589 3.687 296,459 3.6359 1.27%
2009-08-21 0 4.730 4.630 4.750 4.440 4.750 762,000 3,525,820 4.6271 3.574 3.498 3.589 3.355 3.589 1,008,488 3.4961 3.50%
2009-08-20 0 4.570 4.530 4.550 4.360 4.600 686,000 3,064,920 4.4678 3.453 3.423 3.438 3.294 3.476 907,904 3.3758 4.82%
2009-08-19 0 4.360 4.360 4.480 4.360 4.500 378,000 1,666,520 4.4088 3.294 3.294 3.385 3.294 3.400 500,274 3.3312 -1.13%
2009-08-18 0 4.410 4.400 4.470 4.350 4.570 1,196,000 5,254,720 4.3936 3.332 3.325 3.377 3.287 3.453 1,582,877 3.3197 -3.92%
2009-08-17 0 4.590 4.540 4.590 4.500 4.770 710,000 3,277,740 4.6165 3.468 3.430 3.468 3.400 3.604 939,668 3.4882 -3.97%
2009-08-14 0 4.780 4.760 4.780 4.710 4.900 1,168,000 5,557,960 4.7585 3.612 3.597 3.612 3.559 3.702 1,545,819 3.5955 -1.85%
2009-08-13 0 4.870 4.870 4.930 4.840 4.930 1,032,000 5,029,840 4.8739 3.680 3.680 3.725 3.657 3.725 1,365,827 3.6826 -2.60%
2009-08-12 0 5.000 5.020 5.030 4.760 5.050 530,000 2,606,560 4.9180 3.778 3.793 3.801 3.597 3.816 701,442 3.7160 1.42%
2009-08-11 0 4.930 4.860 4.940 4.800 5.050 814,000 3,967,980 4.8747 3.725 3.672 3.733 3.627 3.816 1,077,309 3.6832 0.41%
2009-08-10 0 4.910 4.910 4.950 4.900 5.110 940,000 4,691,800 4.9913 3.710 3.710 3.740 3.702 3.861 1,244,067 3.7713 -3.35%
2009-08-07 0 5.080 5.030 5.050 5.030 5.240 1,952,000 9,925,000 5.0845 3.838 3.801 3.816 3.801 3.959 2,583,424 3.8418 0.20%
2009-08-06 0 5.070 5.070 5.100 5.060 5.200 908,000 4,638,000 5.1079 3.831 3.831 3.853 3.823 3.929 1,201,716 3.8595 -4.70%
2009-08-05 0 5.320 5.230 5.320 5.250 5.430 1,290,000 6,862,200 5.3195 4.020 3.952 4.020 3.967 4.103 1,707,284 4.0194 0.38%
2009-08-04 0 5.300 5.290 5.300 5.200 5.400 1,026,000 5,441,580 5.3037 4.005 3.997 4.005 3.929 4.080 1,357,886 4.0074 2.12%
2009-08-03 0 5.190 5.120 5.190 5.010 5.190 692,000 3,507,220 5.0682 3.921 3.869 3.921 3.785 3.921 915,845 3.8295 0.78%
2009-07-31 0 5.150 5.090 5.150 5.040 5.150 2,676,000 13,632,160 5.0942 3.891 3.846 3.891 3.808 3.891 3,541,621 3.8491 1.98%
2009-07-30 0 5.050 4.960 4.990 5.000 5.190 774,000 3,905,040 5.0453 3.816 3.748 3.770 3.778 3.921 1,024,370 3.8121 -0.79%
2009-07-29 0 5.090 5.050 5.100 4.960 5.200 1,234,000 6,259,520 5.0725 3.846 3.816 3.853 3.748 3.929 1,633,169 3.8327 -2.12%
2009-07-28 0 5.200 5.200 5.240 5.150 5.250 1,470,000 7,636,960 5.1952 3.929 3.929 3.959 3.891 3.967 1,945,509 3.9254 0.58%
2009-07-27 0 5.170 5.160 5.170 5.000 5.350 872,000 4,535,460 5.2012 3.906 3.899 3.906 3.778 4.042 1,154,071 3.9300 1.37%
2009-07-24 0 5.100 5.080 5.100 5.060 5.200 1,180,000 6,026,400 5.1071 3.853 3.838 3.853 3.823 3.929 1,561,701 3.8589 0.99%
2009-07-23 0 5.050 5.050 5.100 4.950 5.090 1,328,000 6,657,120 5.0129 3.816 3.816 3.853 3.740 3.846 1,757,576 3.7877 1.00%
2009-07-22 0 5.000 4.940 5.000 4.900 5.000 984,000 4,891,560 4.9711 3.778 3.733 3.778 3.702 3.778 1,302,300 3.7561 1.21%
2009-07-21 0 4.940 4.880 4.940 4.850 4.950 220,000 1,084,360 4.9289 3.733 3.687 3.733 3.665 3.740 291,165 3.7242 -0.20%
2009-07-20 0 4.950 4.930 4.980 4.830 5.050 1,186,000 5,890,000 4.9663 3.740 3.725 3.763 3.649 3.816 1,569,642 3.7524 0.81%
2009-07-17 0 4.910 4.830 4.910 4.830 5.000 42,000 205,500 4.8929 3.710 3.649 3.710 3.649 3.778 55,586 3.6970 0.41%
2009-07-16 0 4.890 4.810 4.890 4.800 5.040 365,000 1,765,430 4.8368 3.695 3.634 3.695 3.627 3.808 483,069 3.6546 0.82%
2009-07-15 0 4.850 4.830 4.850 4.650 4.890 1,124,000 5,399,240 4.8036 3.665 3.649 3.665 3.513 3.695 1,487,587 3.6295 1.25%
2009-07-14 0 4.790 4.780 4.800 4.730 5.000 1,000,000 4,825,820 4.8258 3.619 3.612 3.627 3.574 3.778 1,323,476 3.6463 -1.44%
2009-07-13 0 4.860 4.750 4.800 4.650 4.910 1,624,000 7,749,980 4.7722 3.672 3.589 3.627 3.513 3.710 2,149,324 3.6058 0.21%
2009-07-10 0 4.850 4.850 4.910 4.800 4.990 777,174 3,770,795 4.8519 3.665 3.665 3.710 3.627 3.770 1,028,571 3.6661 -0.21%
2009-07-09 0 4.860 4.860 4.970 4.800 4.970 868,000 4,206,200 4.8459 3.672 3.672 3.755 3.627 3.755 1,148,777 3.6615 0.83%
2009-07-08 0 4.820 4.810 4.890 4.780 5.020 1,309,000 6,391,760 4.8829 3.642 3.634 3.695 3.612 3.793 1,732,430 3.6895 -5.49%
2009-07-07 0 5.100 5.000 5.100 4.960 5.170 1,311,132 6,618,478 5.0479 3.853 3.778 3.853 3.748 3.906 1,735,251 3.8141 2.82%
2009-07-06 0 4.960 4.910 4.960 4.780 4.960 2,131,000 10,394,960 4.8780 3.748 3.710 3.748 3.612 3.748 2,820,326 3.6857 4.64%
2009-07-03 0 4.740 4.620 4.760 4.540 4.870 1,046,000 4,922,780 4.7063 3.581 3.491 3.597 3.430 3.680 1,384,355 3.5560 2.60%
2009-07-02 0 4.620 4.550 4.630 4.400 4.660 1,260,000 5,777,800 4.5856 3.491 3.438 3.498 3.325 3.521 1,667,579 3.4648 3.36%
2009-06-30 0 4.470 4.400 4.470 4.400 4.620 1,216,000 5,480,820 4.5073 3.377 3.325 3.377 3.325 3.491 1,609,346 3.4056 1.13%
2009-06-29 0 4.420 4.420 4.440 4.210 4.440 1,220,000 5,293,320 4.3388 3.340 3.340 3.355 3.181 3.355 1,614,640 3.2783 3.27%
2009-06-26 0 4.280 4.260 4.280 4.000 4.300 1,008,000 4,166,100 4.1330 3.234 3.219 3.234 3.022 3.249 1,334,063 3.1229 5.94%
2009-06-25 0 4.040 4.030 4.050 3.840 4.080 427,000 1,727,030 4.0446 3.053 3.045 3.060 2.901 3.083 565,124 3.0560 1.00%
2009-06-24 0 4.000 4.000 4.070 3.890 4.070 862,000 3,443,700 3.9950 3.022 3.022 3.075 2.939 3.075 1,140,836 3.0186 3.09%
2009-06-23 0 3.880 3.880 3.960 3.820 4.000 944,000 3,691,080 3.9100 2.932 2.932 2.992 2.886 3.022 1,249,361 2.9544 -4.20%
2009-06-22 0 4.050 4.050 4.130 4.050 4.260 744,000 3,063,080 4.1170 3.060 3.060 3.121 3.060 3.219 984,666 3.1108 -1.46%
2009-06-19 0 4.110 4.050 4.140 4.000 4.200 904,000 3,679,540 4.0703 3.105 3.060 3.128 3.022 3.173 1,196,422 3.0755 -0.96%
2009-06-18 0 4.150 4.150 4.240 4.120 4.230 332,000 1,381,760 4.1619 3.136 3.136 3.204 3.113 3.196 439,394 3.1447 -2.35%
2009-06-17 0 4.250 4.250 4.290 4.050 4.250 914,000 3,796,560 4.1538 3.211 3.211 3.241 3.060 3.211 1,209,657 3.1385 0.95%
2009-06-16 0 4.210 4.230 4.250 4.200 4.480 1,616,000 6,939,860 4.2945 3.181 3.196 3.211 3.173 3.385 2,138,737 3.2448 -6.65%
2009-06-15 0 4.510 4.510 4.580 4.370 4.790 1,726,000 7,804,360 4.5216 3.408 3.408 3.461 3.302 3.619 2,284,319 3.4165 -3.01%
2009-06-12 0 4.650 4.600 4.680 4.500 4.700 340,000 1,564,820 4.6024 3.513 3.476 3.536 3.400 3.551 449,982 3.4775 0.00%
2009-06-11 0 4.650 4.600 4.650 4.550 4.650 738,000 3,401,820 4.6095 3.513 3.476 3.513 3.438 3.513 976,725 3.4829 1.97%
2009-06-10 0 4.560 4.560 4.590 4.370 4.550 1,086,000 4,877,200 4.4910 3.445 3.445 3.468 3.302 3.438 1,437,294 3.3933 0.22%
2009-06-09 0 4.550 4.550 4.560 4.300 4.700 1,120,000 5,091,860 4.5463 3.438 3.438 3.445 3.249 3.551 1,482,293 3.4351 -3.81%
2009-06-08 0 4.730 4.730 4.800 4.700 4.910 2,342,000 11,238,240 4.7986 3.574 3.574 3.627 3.551 3.710 3,099,580 3.6257 1.07%
2009-06-05 0 4.680 4.590 4.680 4.560 4.750 1,194,000 5,536,580 4.6370 3.536 3.468 3.536 3.445 3.589 1,580,230 3.5037 0.65%
2009-06-04 0 4.650 4.650 4.680 4.500 4.750 1,010,000 4,718,680 4.6720 3.513 3.513 3.536 3.400 3.589 1,336,710 3.5301 0.00%
2009-06-03 0 4.650 4.630 4.650 4.580 4.790 1,032,000 4,830,060 4.6803 3.513 3.498 3.513 3.461 3.619 1,365,827 3.5364 0.43%
2009-06-02 0 4.630 4.610 4.630 4.560 4.830 2,359,400 11,155,840 4.7283 3.498 3.483 3.498 3.445 3.649 3,122,608 3.5726 -2.73%
2009-06-01 0 4.760 4.730 4.760 4.680 4.850 3,528,000 16,741,000 4.7452 3.597 3.574 3.597 3.536 3.665 4,669,222 3.5854 -0.21%
2009-05-29 0 4.770 4.760 4.770 4.700 4.890 2,032,200 9,672,340 4.7595 3.604 3.597 3.604 3.551 3.695 2,689,567 3.5962 0.21%
2009-05-27 0 4.760 4.760 4.770 4.630 4.890 3,182,000 15,171,580 4.7679 3.597 3.597 3.604 3.498 3.695 4,211,299 3.6026 4.16%
2009-05-26 0 4.570 4.570 4.600 4.230 4.600 3,929,000 17,340,570 4.4135 3.453 3.453 3.476 3.196 3.476 5,199,936 3.3348 7.03%
2009-05-25 0 4.270 4.270 4.310 4.190 4.400 5,535,000 23,723,460 4.2861 3.226 3.226 3.257 3.166 3.325 7,325,437 3.2385 3.64%
2009-05-22 0 4.120 4.100 4.120 3.800 4.120 1,944,000 7,754,900 3.9891 3.113 3.098 3.113 2.871 3.113 2,572,837 3.0141 1.50%
2009-05-21 0 4.150 4.120 4.150 4.070 4.250 1,360,000 5,652,220 4.1560 3.067 3.045 3.067 3.008 3.141 1,840,144 3.0716 -1.19%
2009-05-20 0 4.200 4.200 4.230 4.100 4.290 2,672,000 11,189,300 4.1876 3.104 3.104 3.126 3.030 3.171 3,615,342 3.0949 0.00%
2009-05-19 0 4.200 4.160 4.210 3.880 4.330 3,420,812 14,245,943 4.1645 3.104 3.075 3.111 2.868 3.200 4,628,519 3.0779 10.24%
2009-05-18 0 3.810 3.810 3.870 3.530 3.850 3,732,000 13,955,580 3.7394 2.816 2.816 2.860 2.609 2.845 5,049,571 2.7637 6.42%
2009-05-15 0 3.580 3.580 3.640 3.500 3.730 2,511,000 9,083,360 3.6174 2.646 2.646 2.690 2.587 2.757 3,397,501 2.6735 -1.38%
2009-05-14 0 3.630 3.640 3.650 3.500 3.700 1,642,000 5,814,040 3.5408 2.683 2.690 2.698 2.587 2.735 2,221,703 2.6169 -1.89%
2009-05-13 0 3.700 3.700 3.730 3.650 3.800 1,534,000 5,714,560 3.7253 2.735 2.735 2.757 2.698 2.808 2,075,574 2.7532 4.23%
2009-05-12 0 3.550 3.590 3.600 3.460 3.630 1,414,000 4,979,200 3.5214 2.624 2.653 2.661 2.557 2.683 1,913,208 2.6025 0.00%
2009-05-11 0 3.550 3.520 3.560 3.400 3.680 3,288,000 11,686,300 3.5542 2.624 2.602 2.631 2.513 2.720 4,448,819 2.6268 5.34%
2009-05-08 0 3.370 3.370 3.410 3.260 3.480 1,618,000 5,423,240 3.3518 2.491 2.491 2.520 2.409 2.572 2,189,230 2.4772 1.81%
2009-05-07 0 3.310 3.310 3.320 3.200 3.670 4,388,000 14,651,100 3.3389 2.446 2.446 2.454 2.365 2.712 5,937,170 2.4677 -6.50%
2009-05-06 0 3.540 3.530 3.540 3.180 3.580 4,058,000 14,040,160 3.4599 2.616 2.609 2.616 2.350 2.646 5,490,665 2.5571 10.62%
2009-05-05 0 3.200 3.180 3.200 3.050 3.270 3,494,589 11,148,896 3.1903 2.365 2.350 2.365 2.254 2.417 4,728,343 2.3579 2.24%
2009-05-04 0 3.130 3.120 3.130 2.980 3.230 5,914,000 18,450,020 3.1197 2.313 2.306 2.313 2.202 2.387 8,001,920 2.3057 11.39%
2009-04-30 0 2.810 2.800 2.820 2.570 2.820 2,290,000 6,243,840 2.7266 2.077 2.069 2.084 1.899 2.084 3,098,478 2.0151 9.77%
2009-04-29 0 2.560 2.560 2.570 2.450 2.650 1,574,000 4,036,700 2.5646 1.892 1.892 1.899 1.811 1.959 2,129,696 1.8954 8.02%
2009-04-28 0 2.370 2.370 2.390 2.330 2.500 1,770,000 4,230,740 2.3902 1.752 1.752 1.766 1.722 1.848 2,394,893 1.7666 -0.84%
2009-04-27 0 2.390 2.410 2.430 2.380 2.550 1,616,000 3,958,560 2.4496 1.766 1.781 1.796 1.759 1.885 2,186,524 1.8104 -6.64%
2009-04-24 0 2.560 2.550 2.590 2.490 2.600 2,295,000 5,801,180 2.5277 1.892 1.885 1.914 1.840 1.922 3,105,243 1.8682 -0.78%
2009-04-23 0 2.580 2.580 2.590 2.440 2.600 2,018,000 5,093,620 2.5241 1.907 1.907 1.914 1.803 1.922 2,730,449 1.8655 2.38%
2009-04-22 0 2.520 2.520 2.530 2.500 2.750 2,470,000 6,480,200 2.6236 1.862 1.862 1.870 1.848 2.032 3,342,026 1.9390 -6.67%
2009-04-21 0 2.700 2.700 2.720 2.660 2.850 1,926,000 5,272,040 2.7373 1.995 1.995 2.010 1.966 2.106 2,605,969 2.0231 -3.57%
2009-04-20 0 2.800 2.770 2.800 2.610 2.900 2,286,000 6,389,440 2.7950 2.069 2.047 2.069 1.929 2.143 3,093,065 2.0657 2.94%
2009-04-17 0 2.720 2.700 2.730 2.640 2.950 4,699,000 13,290,340 2.8283 2.010 1.995 2.018 1.951 2.180 6,357,968 2.0903 -4.56%
2009-04-16 0 2.850 2.830 2.870 2.790 3.040 2,184,000 6,200,080 2.8389 2.106 2.092 2.121 2.062 2.247 2,955,055 2.0981 -2.06%
2009-04-15 0 2.910 2.900 2.950 2.460 2.990 8,830,648 23,883,216 2.7046 2.151 2.143 2.180 1.818 2.210 11,948,282 1.9989 14.57%
2009-04-14 0 2.540 2.510 2.540 2.350 2.620 13,811,000 34,732,190 2.5148 1.877 1.855 1.877 1.737 1.936 18,686,932 1.8586 13.90%
2009-04-09 0 2.230 2.190 2.230 2.050 2.300 8,158,000 18,082,580 2.2165 1.648 1.619 1.648 1.515 1.700 11,038,157 1.6382 9.31%
2009-04-08 0 2.040 2.030 2.050 1.980 2.100 4,392,000 8,957,580 2.0395 1.508 1.500 1.515 1.463 1.552 5,942,582 1.5074 -3.77%
2009-04-07 0 2.120 2.100 2.120 1.850 2.140 8,750,160 17,958,000 2.0523 1.567 1.552 1.567 1.367 1.582 11,839,378 1.5168 12.17%
2009-04-06 0 1.890 1.880 1.890 1.830 1.960 5,017,200 9,577,812 1.9090 1.397 1.389 1.397 1.353 1.449 6,788,507 1.4109 1.07%
2009-04-03 0 1.870 1.870 1.890 1.850 1.980 7,454,000 14,332,440 1.9228 1.382 1.382 1.397 1.367 1.463 10,085,612 1.4211 -2.09%
2009-04-02 0 1.910 1.880 1.920 1.670 2.000 19,311,000 36,428,470 1.8864 1.412 1.389 1.419 1.234 1.478 26,128,691 1.3942 13.69%
2009-04-01 0 1.680 1.660 1.680 1.620 1.720 3,926,000 6,546,480 1.6675 1.242 1.227 1.242 1.197 1.271 5,312,063 1.2324 2.44%
2009-03-31 0 1.640 1.610 1.640 1.580 1.750 3,750,000 6,159,660 1.6426 1.212 1.190 1.212 1.168 1.293 5,073,926 1.2140 5.81%
2009-03-30 0 1.550 1.550 1.580 1.540 1.690 2,970,000 4,807,020 1.6185 1.146 1.146 1.168 1.138 1.249 4,018,550 1.1962 -7.19%
2009-03-27 0 1.670 1.660 1.670 1.650 1.670 7,632,000 12,648,520 1.6573 1.234 1.227 1.234 1.219 1.234 10,326,455 1.2249 1.21%
2009-03-26 0 1.650 1.640 1.670 1.650 1.750 8,716,000 14,427,720 1.6553 1.219 1.212 1.234 1.219 1.293 11,793,158 1.2234 0.00%
2009-03-25 0 1.650 1.630 1.650 1.610 1.650 804,000 1,320,100 1.6419 1.219 1.205 1.219 1.190 1.219 1,087,850 1.2135 2.48%
2009-03-24 0 1.610 1.600 1.640 1.550 1.700 2,824,000 4,596,860 1.6278 1.190 1.183 1.212 1.146 1.256 3,821,005 1.2031 0.62%
2009-03-23 0 1.600 1.590 1.640 1.600 1.670 544,000 881,800 1.6210 1.183 1.175 1.212 1.183 1.234 736,058 1.1980 -1.84%
2009-03-20 0 1.630 1.580 1.650 - - 0 0 - 1.205 1.168 1.219 - - 0 - 0.00%
2009-03-19 0 1.630 1.590 1.650 1.600 1.670 672,000 1,101,180 1.6387 1.205 1.175 1.219 1.183 1.234 909,248 1.2111 0.00%
2009-03-18 0 1.630 1.620 1.630 1.580 1.630 314,000 505,980 1.6114 1.205 1.197 1.205 1.168 1.205 424,857 1.1909 5.84%
2009-03-17 0 1.540 1.530 1.540 1.520 1.580 1,808,000 2,819,280 1.5593 1.138 1.131 1.138 1.123 1.168 2,446,309 1.1525 -0.65%
2009-03-16 0 1.550 1.530 1.550 1.530 1.550 214,000 330,180 1.5429 1.146 1.131 1.146 1.131 1.146 289,552 1.1403 0.65%
2009-03-13 0 1.540 1.500 1.540 1.520 1.550 28,000 42,760 1.5271 1.138 1.109 1.138 1.123 1.146 37,885 1.1287 1.99%
2009-03-12 0 1.510 1.510 1.530 1.510 1.520 160,000 242,040 1.5128 1.116 1.116 1.131 1.116 1.123 216,488 1.1180 -0.66%
2009-03-11 0 1.520 1.520 1.550 1.520 1.580 340,000 530,500 1.5603 1.123 1.123 1.146 1.123 1.168 460,036 1.1532 1.33%
2009-03-10 0 1.500 1.460 1.560 1.500 1.630 352,000 543,740 1.5447 1.109 1.079 1.153 1.109 1.205 476,273 1.1417 -0.66%
2009-03-09 0 1.510 1.510 1.550 1.500 1.510 112,000 168,300 1.5027 1.116 1.116 1.146 1.109 1.116 151,541 1.1106 -1.95%
2009-03-06 0 1.540 1.540 1.600 1.540 1.540 80,000 122,800 1.5350 1.138 1.138 1.183 1.138 1.138 108,244 1.1345 -3.75%
2009-03-05 0 1.600 1.600 1.620 1.550 1.600 74,000 115,180 1.5565 1.183 1.183 1.197 1.146 1.183 100,125 1.1504 -1.23%
2009-03-04 0 1.620 1.550 1.630 1.490 1.620 186,750 298,255 1.5971 1.197 1.146 1.205 1.101 1.197 252,682 1.1804 4.52%
2009-03-03 0 1.550 1.430 1.550 1.400 1.560 1,070,000 1,529,460 1.4294 1.146 1.057 1.146 1.035 1.153 1,447,760 1.0564 2.65%
2009-03-02 0 1.510 1.500 1.600 1.510 1.560 18,000 27,280 1.5156 1.116 1.109 1.183 1.116 1.153 24,355 1.1201 -5.63%
2009-02-27 0 1.600 1.600 1.650 1.600 1.600 58,000 92,800 1.6000 1.183 1.183 1.219 1.183 1.183 78,477 1.1825 3.90%
2009-02-26 0 1.540 1.540 1.600 1.500 1.600 390,000 605,820 1.5534 1.138 1.138 1.183 1.109 1.183 527,688 1.1481 -3.75%
2009-02-25 0 1.600 1.600 1.630 1.600 1.600 186,000 297,600 1.6000 1.183 1.183 1.205 1.183 1.183 251,667 1.1825 -4.76%
2009-02-24 0 1.680 1.650 1.680 - - 0 0 - 1.242 1.219 1.242 - - 0 - -1.75%
2009-02-23 0 1.710 1.700 1.710 1.700 1.710 126,000 214,860 1.7052 1.264 1.256 1.264 1.256 1.264 170,484 1.2603 -2.29%
2009-02-20 0 1.750 1.710 1.770 1.700 1.760 212,000 367,520 1.7336 1.293 1.264 1.308 1.256 1.301 286,846 1.2812 0.00%
2009-02-19 0 1.750 1.720 1.750 1.720 1.770 1,302,000 2,263,560 1.7385 1.293 1.271 1.293 1.271 1.308 1,761,667 1.2849 0.00%
2009-02-18 0 1.750 1.750 1.780 1.740 1.770 2,722,000 4,773,940 1.7538 1.293 1.293 1.316 1.286 1.308 3,682,994 1.2962 -0.57%
2009-02-17 0 1.760 1.740 1.800 1.700 1.820 4,056,000 7,179,780 1.7702 1.301 1.286 1.330 1.256 1.345 5,487,959 1.3083 0.57%
2009-02-16 0 1.750 1.710 1.750 1.750 1.750 184,000 322,000 1.7500 1.293 1.264 1.293 1.293 1.293 248,961 1.2934 -2.78%
2009-02-13 0 1.800 1.720 1.800 1.690 1.800 4,386,000 7,720,480 1.7603 1.330 1.271 1.330 1.249 1.330 5,934,464 1.3010 2.86%
2009-02-12 0 1.750 1.750 1.780 1.750 1.880 165,000 296,120 1.7947 1.293 1.293 1.316 1.293 1.389 223,253 1.3264 -2.78%
2009-02-11 0 1.800 1.680 1.800 1.800 1.860 430,000 786,720 1.8296 1.330 1.242 1.330 1.330 1.375 581,810 1.3522 -0.55%
2009-02-10 0 1.810 1.780 1.810 1.750 1.880 1,398,000 2,550,680 1.8245 1.338 1.316 1.338 1.293 1.389 1,891,560 1.3485 3.43%
2009-02-09 0 1.750 1.750 1.780 1.680 1.750 45,000 77,850 1.7300 1.293 1.293 1.316 1.242 1.293 60,887 1.2786 0.00%
2009-02-06 0 1.750 1.700 1.750 1.630 1.760 462,000 794,220 1.7191 1.293 1.256 1.293 1.205 1.301 625,108 1.2705 7.36%
2009-02-05 0 1.630 1.630 1.670 1.600 1.750 496,000 819,900 1.6530 1.205 1.205 1.234 1.183 1.293 671,111 1.2217 1.87%
2009-02-04 0 1.600 1.600 1.630 1.600 1.600 832,500 1,332,000 1.6000 1.183 1.183 1.205 1.183 1.183 1,126,412 1.1825 0.00%
2009-02-03 0 1.600 1.510 1.600 1.500 1.600 316,000 496,580 1.5715 1.183 1.116 1.183 1.109 1.183 427,563 1.1614 1.91%
2009-02-02 0 1.570 1.550 1.570 1.570 1.680 38,000 60,480 1.5916 1.160 1.146 1.160 1.160 1.242 51,416 1.1763 0.00%
2009-01-30 0 1.570 1.560 1.590 1.570 1.580 144,000 226,520 1.5731 1.160 1.153 1.175 1.160 1.168 194,839 1.1626 1.29%
2009-01-29 0 1.550 1.510 1.600 1.550 1.550 22,000 34,100 1.5500 1.146 1.116 1.183 1.146 1.146 29,767 1.1456 4.03%
2009-01-23 0 1.490 1.480 1.540 1.480 1.500 590,000 882,120 1.4951 1.101 1.094 1.138 1.094 1.109 798,298 1.1050 -3.25%
2009-01-22 0 1.540 1.540 1.580 1.520 1.540 262,000 400,080 1.5270 1.138 1.138 1.168 1.123 1.138 354,498 1.1286 3.36%
2009-01-21 0 1.490 1.490 1.510 1.490 1.540 202,000 305,200 1.5109 1.101 1.101 1.116 1.101 1.138 273,315 1.1167 -5.10%
2009-01-20 0 1.570 1.570 1.580 1.490 1.600 404,000 632,960 1.5667 1.160 1.160 1.168 1.101 1.183 546,631 1.1579 4.67%
2009-01-19 0 1.500 1.500 1.540 1.500 1.790 780,000 1,191,060 1.5270 1.109 1.109 1.138 1.109 1.323 1,055,377 1.1286 0.00%
2009-01-16 0 1.500 1.500 1.540 1.500 1.590 220,000 335,180 1.5235 1.109 1.109 1.138 1.109 1.175 297,670 1.1260 -1.96%
2009-01-15 0 1.530 1.520 1.550 1.520 1.640 202,000 310,120 1.5352 1.131 1.123 1.146 1.123 1.212 273,315 1.1347 -6.71%
2009-01-14 0 1.640 1.630 1.650 1.630 1.660 190,000 313,460 1.6498 1.212 1.205 1.219 1.205 1.227 257,079 1.2193 2.50%
2009-01-13 0 1.600 1.570 1.670 1.600 1.670 502,000 808,900 1.6114 1.183 1.160 1.234 1.183 1.234 679,230 1.1909 -4.76%
2009-01-12 0 1.680 1.650 1.680 1.690 1.710 160,000 271,700 1.6981 1.242 1.219 1.242 1.249 1.264 216,488 1.2550 -4.55%
2009-01-09 0 1.760 1.760 1.800 1.740 1.800 156,000 274,040 1.7567 1.301 1.301 1.330 1.286 1.330 211,075 1.2983 1.15%
2009-01-08 0 1.740 1.740 1.760 1.710 1.870 590,000 1,045,580 1.7722 1.286 1.286 1.301 1.264 1.382 798,298 1.3098 -6.95%
2009-01-07 0 1.870 1.860 1.940 1.810 1.920 846,000 1,574,580 1.8612 1.382 1.375 1.434 1.338 1.419 1,144,678 1.3756 -1.58%
2009-01-06 0 1.900 1.900 1.950 1.900 2.030 778,000 1,537,180 1.9758 1.404 1.404 1.441 1.404 1.500 1,052,671 1.4603 -2.06%
2009-01-05 0 1.940 1.910 1.940 1.690 1.950 2,108,000 3,848,640 1.8257 1.434 1.412 1.434 1.249 1.441 2,852,223 1.3493 16.87%
2009-01-02 0 1.660 1.650 1.710 1.600 1.830 404,000 691,440 1.7115 1.227 1.219 1.264 1.183 1.353 546,631 1.2649 1.84%
2008-12-31 0 1.630 1.630 1.700 1.630 1.700 500,000 834,740 1.6695 1.205 1.205 1.256 1.205 1.256 676,524 1.2339 -1.21%
2008-12-30 0 1.650 1.650 1.680 1.640 1.700 1,096,000 1,837,160 1.6762 1.219 1.219 1.242 1.212 1.256 1,482,940 1.2389 0.00%
2008-12-29 0 1.650 1.650 1.680 1.620 1.770 1,144,000 1,902,040 1.6626 1.219 1.219 1.242 1.197 1.308 1,547,886 1.2288 0.00%
2008-12-24 0 1.650 1.640 1.680 1.610 1.700 430,000 709,420 1.6498 1.219 1.212 1.242 1.190 1.256 581,810 1.2193 3.12%
2008-12-23 0 1.600 1.580 1.610 1.560 1.680 1,070,000 1,702,640 1.5913 1.183 1.168 1.190 1.153 1.242 1,447,760 1.1761 -5.88%
2008-12-22 0 1.700 1.640 1.700 1.630 1.920 6,128,000 10,718,960 1.7492 1.256 1.212 1.256 1.205 1.419 8,291,472 1.2928 -5.03%
2008-12-19 0 1.790 1.780 1.790 1.550 1.880 7,364,000 12,890,380 1.7505 1.323 1.316 1.323 1.146 1.389 9,963,838 1.2937 10.49%
2008-12-18 0 1.620 1.620 1.630 1.320 1.670 14,781,013 21,326,154 1.4428 1.197 1.197 1.205 0.976 1.234 19,999,405 1.0663 20.00%
2008-12-17 0 1.350 1.340 1.370 1.320 1.420 8,432,000 11,482,100 1.3617 0.998 0.990 1.013 0.976 1.049 11,408,892 1.0064 1.50%
2008-12-16 0 1.330 1.330 1.340 1.290 1.380 988,000 1,329,500 1.3456 0.983 0.983 0.990 0.953 1.020 1,336,810 0.9945 -1.48%
2008-12-15 0 1.350 1.320 1.350 1.310 1.400 1,078,000 1,470,140 1.3638 0.998 0.976 0.998 0.968 1.035 1,458,585 1.0079 1.50%
2008-12-12 0 1.330 1.300 1.330 1.270 1.400 1,658,000 2,193,480 1.3230 0.983 0.961 0.983 0.939 1.035 2,243,352 0.9778 -5.00%
2008-12-11 0 1.400 1.360 1.400 1.280 1.420 5,274,000 7,261,200 1.3768 1.035 1.005 1.035 0.946 1.049 7,135,970 1.0175 7.69%
2008-12-10 0 1.300 1.290 1.300 1.240 1.320 1,385,000 1,775,760 1.2821 0.961 0.953 0.961 0.916 0.976 1,873,970 0.9476 5.69%
2008-12-09 0 1.230 1.180 1.230 1.150 1.350 1,496,230 1,877,732 1.2550 0.909 0.872 0.909 0.850 0.998 2,024,470 0.9275 -3.15%
2008-12-08 0 1.270 1.250 1.270 1.150 1.310 764,000 975,300 1.2766 0.939 0.924 0.939 0.850 0.968 1,033,728 0.9435 10.43%
2008-12-05 0 1.150 1.150 1.180 1.040 1.150 1,426,000 1,552,460 1.0887 0.850 0.850 0.872 0.769 0.850 1,929,445 0.8046 9.52%
2008-12-04 0 1.050 1.050 1.080 1.050 1.080 1,418,000 1,512,260 1.0665 0.776 0.776 0.798 0.776 0.798 1,918,621 0.7882 -0.94%
2008-12-03 0 1.060 1.060 1.100 1.000 1.100 1,780,000 1,896,960 1.0657 0.783 0.783 0.813 0.739 0.813 2,408,424 0.7876 1.92%
2008-12-02 0 1.040 1.030 1.040 1.040 1.080 696,000 735,240 1.0564 0.769 0.761 0.769 0.769 0.798 941,721 0.7807 -3.70%
2008-12-01 0 1.080 1.060 1.080 1.000 1.100 2,286,000 2,402,760 1.0511 0.798 0.783 0.798 0.739 0.813 3,093,065 0.7768 -1.82%
2008-11-28 0 1.100 1.050 1.100 1.050 1.140 1,874,000 2,060,940 1.0998 0.813 0.776 0.813 0.776 0.843 2,535,610 0.8128 -0.90%
2008-11-27 0 1.110 1.100 1.150 1.110 1.180 1,508,000 1,755,900 1.1644 0.820 0.813 0.850 0.820 0.872 2,040,395 0.8606 -3.48%
2008-11-26 0 1.150 1.140 1.150 1.140 1.180 996,000 1,145,400 1.1500 0.850 0.843 0.850 0.843 0.872 1,347,635 0.8499 0.00%
2008-11-25 0 1.150 1.140 1.150 1.150 1.150 435,000 500,250 1.1500 0.850 0.843 0.850 0.850 0.850 588,575 0.8499 2.68%
2008-11-24 0 1.120 1.100 1.220 1.100 1.120 382,000 421,660 1.1038 0.828 0.813 0.902 0.813 0.828 516,864 0.8158 -10.40%
2008-11-21 0 1.250 1.120 1.200 1.100 1.250 410,000 462,460 1.1280 0.924 0.828 0.887 0.813 0.924 554,749 0.8336 10.62%
2008-11-20 0 1.130 1.120 1.200 1.120 1.170 372,000 428,320 1.1514 0.835 0.828 0.887 0.828 0.865 503,333 0.8510 -4.24%
2008-11-19 0 1.180 1.170 1.200 1.150 1.200 228,000 267,360 1.1726 0.872 0.865 0.887 0.850 0.887 308,495 0.8667 -1.67%
2008-11-18 0 1.200 1.190 1.280 1.200 1.300 194,000 243,160 1.2534 0.887 0.879 0.946 0.887 0.961 262,491 0.9264 -8.40%
2008-11-17 0 1.310 1.310 1.360 1.280 1.360 240,000 313,840 1.3077 0.968 0.968 1.005 0.946 1.005 324,731 0.9665 -3.68%
2008-11-14 0 1.360 1.360 1.400 1.350 1.470 522,000 719,340 1.3780 1.005 1.005 1.035 0.998 1.086 706,291 1.0185 -7.48%
2008-11-13 0 1.470 1.360 1.470 1.360 1.480 18,000 26,140 1.4522 1.086 1.005 1.086 1.005 1.094 24,355 1.0733 -1.34%
2008-11-12 0 1.490 1.440 1.500 1.440 1.490 30,000 43,800 1.4600 1.101 1.064 1.109 1.064 1.101 40,591 1.0790 0.00%
2008-11-11 0 1.490 1.440 1.490 1.500 1.700 792,000 1,234,500 1.5587 1.101 1.064 1.101 1.109 1.256 1,071,613 1.1520 -1.32%
2008-11-10 0 1.510 1.510 1.690 1.400 1.660 296,000 452,840 1.5299 1.116 1.116 1.249 1.035 1.227 400,502 1.1307 12.69%
2008-11-07 0 1.340 1.250 1.380 1.150 1.350 72,000 94,240 1.3089 0.990 0.924 1.020 0.850 0.998 97,419 0.9674 5.51%
2008-11-06 0 1.270 1.260 1.300 1.260 1.370 606,000 773,420 1.2763 0.939 0.931 0.961 0.931 1.013 819,946 0.9433 -5.93%
2008-11-05 0 1.350 1.310 1.370 1.300 1.500 798,090 1,106,665 1.3866 0.998 0.968 1.013 0.961 1.109 1,079,853 1.0248 3.85%
2008-11-04 0 1.300 1.250 1.300 1.100 1.490 242,000 305,160 1.2610 0.961 0.924 0.961 0.813 1.101 327,437 0.9320 18.18%
2008-11-03 0 1.100 1.060 1.140 1.010 1.110 451,000 493,760 1.0948 0.813 0.783 0.843 0.746 0.820 610,224 0.8091 10.00%
2008-10-31 0 1.000 0.980 1.000 1.000 1.150 3,127,000 3,310,270 1.0586 0.739 0.724 0.739 0.739 0.850 4,230,978 0.7824 -0.99%
2008-10-30 0 1.010 1.000 1.070 0.980 1.090 284,000 287,640 1.0128 0.746 0.739 0.791 0.724 0.806 384,265 0.7485 5.21%
2008-10-29 0 0.960 0.950 0.960 0.900 1.080 870,000 868,540 0.9983 0.710 0.702 0.710 0.665 0.798 1,177,151 0.7378 9.09%
2008-10-28 0 0.880 0.880 0.940 0.860 0.940 74,000 64,920 0.8773 0.650 0.650 0.695 0.636 0.695 100,125 0.6484 1.15%
2008-10-27 0 0.870 0.860 0.930 0.870 1.600 426,000 404,440 0.9494 0.643 0.636 0.687 0.643 1.183 576,398 0.7017 8.75%
2008-10-24 0 0.800 0.800 0.990 0.720 1.000 4,546,000 4,122,260 0.9068 0.591 0.591 0.732 0.532 0.739 6,150,952 0.6702 -20.00%
2008-10-23 0 1.000 0.990 1.000 0.990 1.050 1,060,000 1,059,780 0.9998 0.739 0.732 0.739 0.732 0.776 1,434,230 0.7389 -8.26%
2008-10-22 0 1.090 1.090 1.110 1.080 1.110 1,374,000 1,522,780 1.1083 0.806 0.806 0.820 0.798 0.820 1,859,087 0.8191 -9.17%
2008-10-21 0 1.200 1.110 1.200 1.100 1.310 2,351,000 2,966,240 1.2617 0.887 0.820 0.887 0.813 0.968 3,181,014 0.9325 -6.98%
2008-10-20 0 1.290 1.290 1.300 1.250 1.390 774,000 1,005,500 1.2991 0.953 0.953 0.961 0.924 1.027 1,047,258 0.9601 -4.44%
2008-10-17 0 1.350 1.270 1.350 1.280 1.380 502,000 663,240 1.3212 0.998 0.939 0.998 0.946 1.020 679,230 0.9765 0.00%
2008-10-16 0 1.350 1.300 1.420 1.260 1.620 740,000 1,026,720 1.3875 0.998 0.961 1.049 0.931 1.197 1,001,255 1.0254 -16.67%
2008-10-15 0 1.620 1.570 1.630 1.550 1.750 326,000 517,460 1.5873 1.197 1.160 1.205 1.146 1.293 441,093 1.1731 -7.43%
2008-10-14 0 1.750 1.700 1.790 1.750 1.880 506,000 921,380 1.8209 1.293 1.256 1.323 1.293 1.389 684,642 1.3458 -7.41%
2008-10-13 0 1.890 1.700 1.890 1.920 1.920 5,000 9,480 1.8960 1.397 1.256 1.397 1.419 1.419 6,765 1.4013 -0.53%
2008-10-10 0 1.900 1.900 1.950 1.700 1.950 396,000 724,760 1.8302 1.404 1.404 1.441 1.256 1.441 535,807 1.3527 -5.94%
2008-10-09 0 2.020 1.960 2.020 1.960 2.050 816,000 1,653,340 2.0262 1.493 1.449 1.493 1.449 1.515 1,104,086 1.4975 0.00%
2008-10-08 0 2.020 2.010 2.040 2.020 2.120 838,000 1,729,820 2.0642 1.493 1.486 1.508 1.493 1.567 1,133,853 1.5256 -3.81%
2008-10-06 0 2.100 2.080 2.100 2.100 2.150 462,000 989,980 2.1428 1.552 1.537 1.552 1.552 1.589 625,108 1.5837 -2.33%
2008-10-03 0 2.150 2.080 2.150 2.050 2.150 354,000 744,020 2.1018 1.589 1.537 1.589 1.515 1.589 478,979 1.5533 0.00%
2008-10-02 0 2.150 2.150 2.220 2.110 2.230 294,000 631,220 2.1470 1.589 1.589 1.641 1.559 1.648 397,796 1.5868 -10.42%
2008-09-30 0 2.400 2.150 2.400 1.910 2.400 218,000 483,180 2.2164 1.774 1.589 1.774 1.412 1.774 294,964 1.6381 9.09%
2008-09-29 0 2.200 2.100 2.250 2.110 2.320 258,000 557,260 2.1599 1.626 1.552 1.663 1.559 1.715 349,086 1.5963 -5.17%
2008-09-26 0 2.320 2.240 2.450 2.230 2.570 430,000 1,003,980 2.3348 1.715 1.656 1.811 1.648 1.899 581,810 1.7256 -11.79%
2008-09-25 0 2.630 2.630 2.690 2.630 2.820 74,000 204,280 2.7605 1.944 1.944 1.988 1.944 2.084 100,125 2.0402 -1.87%
2008-09-24 0 2.680 2.600 2.690 2.670 2.690 26,000 69,560 2.6754 1.981 1.922 1.988 1.973 1.988 35,179 1.9773 -0.37%
2008-09-23 0 2.690 - 2.690 2.690 2.690 42,000 112,980 2.6900 1.988 - 1.988 1.988 1.988 56,828 1.9881 0.00%
2008-09-22 0 2.690 2.400 2.690 - - 0 0 - 1.988 1.774 1.988 - - 0 - -0.37%
2008-09-19 0 2.700 2.440 2.700 2.200 2.700 248,000 594,020 2.3952 1.995 1.803 1.995 1.626 1.995 335,556 1.7703 17.39%
2008-09-18 0 2.300 2.110 2.300 2.080 2.360 706,000 1,517,800 2.1499 1.700 1.559 1.700 1.537 1.744 955,251 1.5889 0.44%
2008-09-17 0 2.290 2.200 2.460 2.200 2.500 934,000 2,136,560 2.2875 1.692 1.626 1.818 1.626 1.848 1,263,746 1.6907 -2.97%
2008-09-16 0 2.360 2.280 2.450 2.240 2.360 1,152,000 2,640,720 2.2923 1.744 1.685 1.811 1.656 1.744 1,558,710 1.6942 2.16%
2008-09-12 0 2.310 2.300 2.310 2.230 2.350 318,000 726,380 2.2842 1.707 1.700 1.707 1.648 1.737 430,269 1.6882 3.59%
2008-09-11 0 2.230 2.230 - 2.030 2.230 252,000 527,020 2.0913 1.648 1.648 - 1.500 1.648 340,968 1.5457 6.19%
2008-09-10 0 2.100 2.100 2.140 2.100 2.260 371,000 812,884 2.1911 1.552 1.552 1.582 1.552 1.670 501,980 1.6194 -6.25%
2008-09-09 0 2.240 2.160 2.250 2.180 2.260 104,000 238,820 2.2963 1.656 1.596 1.663 1.611 1.670 140,717 1.6972 -4.27%
2008-09-08 0 2.340 2.230 2.350 2.350 2.350 10,000 23,500 2.3500 1.729 1.648 1.737 1.737 1.737 13,530 1.7368 7.34%
2008-09-05 0 2.180 2.180 2.230 2.180 2.230 88,000 194,500 2.2102 1.611 1.611 1.648 1.611 1.648 119,068 1.6335 -5.22%
2008-09-04 0 2.300 2.300 2.400 2.290 2.290 4,000 9,160 2.2900 1.700 1.700 1.774 1.692 1.692 5,412 1.6925 -4.96%
2008-09-03 0 2.420 2.320 2.420 2.320 2.420 38,000 89,300 2.3500 1.789 1.715 1.789 1.715 1.789 51,416 1.7368 0.00%
2008-09-02 0 2.420 2.350 2.490 2.350 2.460 76,000 181,280 2.3853 1.789 1.737 1.840 1.737 1.818 102,832 1.7629 -1.22%
2008-09-01 0 2.450 2.450 2.560 2.420 2.430 6,000 14,560 2.4267 1.811 1.811 1.892 1.789 1.796 8,118 1.7935 -5.77%
2008-08-29 0 2.600 2.600 - 2.490 2.600 478,000 1,203,900 2.5186 1.922 1.922 - 1.840 1.922 646,756 1.8614 6.56%
2008-08-28 0 2.440 2.440 2.480 2.380 2.500 494,000 1,217,300 2.4642 1.803 1.803 1.833 1.759 1.848 668,405 1.8212 -6.15%
2008-08-27 0 2.600 2.480 2.600 2.580 2.640 112,000 290,400 2.5929 1.922 1.833 1.922 1.907 1.951 151,541 1.9163 6.12%
2008-08-26 0 2.450 2.380 2.460 2.460 2.590 210,000 523,360 2.4922 1.811 1.759 1.818 1.818 1.914 284,140 1.8419 -1.21%
2008-08-25 0 2.480 2.460 2.500 2.450 2.620 58,000 144,720 2.4952 1.833 1.818 1.848 1.811 1.936 78,477 1.8441 0.81%
2008-08-21 0 2.460 2.380 2.800 2.510 2.510 34,000 85,340 2.5100 1.818 1.759 2.069 1.855 1.855 46,004 1.8551 -1.20%
2008-08-20 0 2.490 2.430 2.500 2.490 2.490 4,000 9,960 2.4900 1.840 1.796 1.848 1.840 1.840 5,412 1.8403 1.63%
2008-08-19 0 2.450 2.450 2.500 2.450 2.750 36,000 90,400 2.5111 1.811 1.811 1.848 1.811 2.032 48,710 1.8559 -5.77%
2008-08-18 0 2.600 2.460 2.600 2.540 2.640 76,000 197,562 2.5995 1.922 1.818 1.922 1.877 1.951 102,832 1.9212 2.77%
2008-08-15 0 2.530 2.480 2.540 2.510 2.550 246,000 623,040 2.5327 1.870 1.833 1.877 1.855 1.885 332,850 1.8718 -4.89%
2008-08-14 0 2.660 2.500 2.660 2.450 2.680 264,000 675,240 2.5577 1.966 1.848 1.966 1.811 1.981 357,204 1.8903 6.40%
2008-08-13 0 2.500 2.410 2.550 2.310 2.500 224,000 538,020 2.4019 1.848 1.781 1.885 1.707 1.848 303,083 1.7752 -1.96%
2008-08-12 0 2.550 2.410 2.680 - - 0 0 - 1.885 1.781 1.981 - - 0 - 0.00%
2008-08-11 0 2.550 2.420 2.550 2.490 2.600 730,000 1,865,940 2.5561 1.885 1.789 1.885 1.840 1.922 987,724 1.8891 -1.92%
2008-08-08 0 2.600 2.620 2.640 2.570 2.900 1,394,000 3,745,060 2.6866 1.922 1.936 1.951 1.899 2.143 1,886,148 1.9856 -8.45%
2008-08-07 0 2.840 2.800 2.840 2.800 3.050 522,000 1,509,340 2.8915 2.099 2.069 2.099 2.069 2.254 706,291 2.1370 -1.39%
2008-08-05 0 2.880 2.880 3.000 2.880 3.040 38,000 110,960 2.9200 2.129 2.129 2.217 2.129 2.247 51,416 2.1581 -5.57%
2008-08-04 0 3.050 2.890 3.050 3.050 3.090 22,000 67,900 3.0864 2.254 2.136 2.254 2.254 2.284 29,767 2.2810 4.81%
2008-08-01 0 2.910 2.910 2.950 2.850 3.150 882,000 2,631,920 2.9840 2.151 2.151 2.180 2.106 2.328 1,193,387 2.2054 -3.64%
2008-07-31 0 3.020 3.020 3.030 2.940 3.050 74,000 221,080 2.9876 2.232 2.232 2.239 2.173 2.254 100,125 2.2080 -0.98%
2008-07-30 0 3.050 3.040 3.060 2.920 3.100 188,000 571,000 3.0372 2.254 2.247 2.262 2.158 2.291 254,373 2.2447 3.74%
2008-07-29 0 2.940 2.910 2.940 2.820 3.070 686,000 2,005,360 2.9233 2.173 2.151 2.173 2.084 2.269 928,190 2.1605 -4.23%
2008-07-28 0 3.070 3.040 3.100 3.020 3.160 338,000 1,051,620 3.1113 2.269 2.247 2.291 2.232 2.335 457,330 2.2995 -3.46%
2008-07-25 0 3.180 3.140 3.190 3.100 3.250 374,000 1,177,860 3.1494 2.350 2.321 2.358 2.291 2.402 506,040 2.3276 0.95%
2008-07-24 0 3.150 3.150 3.200 3.150 3.260 936,000 2,999,940 3.2051 2.328 2.328 2.365 2.328 2.409 1,266,452 2.3688 0.32%
2008-07-23 0 3.140 3.160 3.190 3.120 3.300 894,000 2,838,360 3.1749 2.321 2.335 2.358 2.306 2.439 1,209,624 2.3465 -0.32%
2008-07-22 0 3.150 3.150 3.300 3.100 3.300 2,204,000 7,026,900 3.1882 2.328 2.328 2.439 2.291 2.439 2,982,116 2.3563 0.00%
2008-07-21 0 3.150 3.140 3.170 3.150 3.260 900,000 2,875,540 3.1950 2.328 2.321 2.343 2.328 2.409 1,217,742 2.3614 -1.56%
2008-07-18 0 3.200 3.140 3.200 3.120 3.200 1,088,000 3,436,380 3.1584 2.365 2.321 2.365 2.306 2.365 1,472,115 2.3343 -1.54%
2008-07-17 0 3.250 3.150 3.250 3.150 3.360 754,000 2,437,120 3.2323 2.402 2.328 2.402 2.328 2.483 1,020,197 2.3889 -1.52%
2008-07-16 0 3.300 3.250 3.350 3.200 3.390 788,000 2,626,380 3.3330 2.439 2.402 2.476 2.365 2.505 1,066,201 2.4633 -2.08%
2008-07-15 0 3.370 3.370 3.380 3.370 3.430 304,000 1,034,320 3.4024 2.491 2.491 2.498 2.491 2.535 411,326 2.5146 -2.32%
2008-07-14 0 3.450 3.410 3.460 3.370 3.520 268,000 931,240 3.4748 2.550 2.520 2.557 2.491 2.602 362,617 2.5681 -1.43%
2008-07-11 0 3.500 3.440 3.500 3.370 3.600 3,803,350 13,284,721 3.4929 2.587 2.542 2.587 2.491 2.661 5,146,111 2.5815 -3.05%
2008-07-10 0 3.610 3.650 3.700 3.480 3.770 978,000 3,594,540 3.6754 2.668 2.698 2.735 2.572 2.786 1,323,280 2.7164 -4.24%
2008-07-09 0 3.770 3.700 3.770 3.680 3.860 1,342,000 5,054,600 3.7665 2.786 2.735 2.786 2.720 2.853 1,815,789 2.7837 -3.33%
2008-07-08 0 3.900 3.760 3.900 3.750 4.080 13,246,000 51,622,340 3.8972 2.882 2.779 2.882 2.772 3.015 17,922,461 2.8803 1.04%
2008-07-07 0 3.860 3.860 3.930 3.860 4.000 1,282,000 5,016,540 3.9131 2.853 2.853 2.905 2.853 2.956 1,734,606 2.8920 -3.50%
2008-07-04 0 4.000 3.910 4.000 3.930 4.140 1,656,000 6,646,520 4.0136 2.956 2.890 2.956 2.905 3.060 2,240,646 2.9663 -4.53%
2008-07-03 0 4.190 4.160 4.190 4.100 4.280 826,000 3,473,080 4.2047 3.097 3.075 3.097 3.030 3.163 1,117,617 3.1076 -3.68%
2008-07-02 0 4.350 4.350 4.390 4.300 4.400 506,000 2,208,340 4.3643 3.215 3.215 3.245 3.178 3.252 684,642 3.2255 -2.03%
2008-06-30 0 4.440 4.400 4.440 4.200 4.600 846,000 3,717,580 4.3943 3.281 3.252 3.281 3.104 3.400 1,144,678 3.2477 3.50%
2008-06-27 0 4.290 4.180 4.320 4.100 4.320 358,000 1,513,720 4.2283 3.171 3.089 3.193 3.030 3.193 484,391 3.1250 -0.46%
2008-06-26 0 4.310 4.300 4.390 4.300 4.560 738,000 3,232,880 4.3806 3.185 3.178 3.245 3.178 3.370 998,549 3.2376 -2.49%
2008-06-25 0 4.420 4.400 4.500 4.380 4.620 596,000 2,693,220 4.5188 3.267 3.252 3.326 3.237 3.415 806,416 3.3397 -0.23%
2008-06-24 0 4.430 4.430 4.500 4.400 4.700 448,000 2,036,940 4.5467 3.274 3.274 3.326 3.252 3.474 606,165 3.3604 -3.90%
2008-06-23 0 4.610 4.600 4.610 4.570 4.780 246,000 1,145,120 4.6550 3.407 3.400 3.407 3.378 3.533 332,850 3.4404 -3.56%
2008-06-20 0 4.780 4.800 4.940 4.750 4.780 4,000 19,060 4.7650 3.533 3.548 3.651 3.511 3.533 5,412 3.5217 -3.43%
2008-06-19 0 4.950 4.950 5.000 4.720 4.930 360,000 1,752,400 4.8678 3.658 3.658 3.695 3.488 3.644 487,097 3.5976 3.12%
2008-06-18 0 4.800 4.760 4.880 4.700 4.850 356,000 1,697,420 4.7680 3.548 3.518 3.607 3.474 3.585 481,685 3.5239 2.13%
2008-06-17 0 4.700 4.660 4.740 4.550 4.750 222,000 1,036,280 4.6679 3.474 3.444 3.503 3.363 3.511 300,376 3.4499 0.00%
2008-06-16 0 4.700 4.560 4.700 4.540 4.700 660,000 3,046,300 4.6156 3.474 3.370 3.474 3.355 3.474 893,011 3.4113 0.86%
2008-06-13 0 4.660 4.660 4.700 4.650 4.710 218,000 1,021,820 4.6872 3.444 3.444 3.474 3.437 3.481 294,964 3.4642 -2.10%
2008-06-12 0 4.760 4.700 4.760 4.600 4.860 518,000 2,457,140 4.7435 3.518 3.474 3.518 3.400 3.592 700,878 3.5058 -2.26%
2008-06-11 0 4.870 4.700 4.870 4.810 4.880 540,000 2,621,380 4.8544 3.599 3.474 3.599 3.555 3.607 730,645 3.5878 -0.41%
2008-06-10 0 4.890 4.800 4.900 4.700 4.900 236,000 1,146,780 4.8592 3.614 3.548 3.621 3.474 3.621 319,319 3.5913 -0.61%
2008-06-06 0 4.920 4.860 4.950 4.810 4.950 182,000 892,600 4.9044 3.636 3.592 3.658 3.555 3.658 246,255 3.6247 0.00%
2008-06-05 0 4.920 4.850 4.920 4.800 4.920 270,000 1,312,640 4.8616 3.636 3.585 3.636 3.548 3.636 365,323 3.5931 0.41%
2008-06-04 0 4.900 4.800 4.900 4.750 4.900 130,000 635,220 4.8863 3.621 3.548 3.621 3.511 3.621 175,896 3.6113 -0.41%
2008-06-03 0 4.920 4.760 4.930 4.730 4.920 48,000 235,400 4.9042 3.636 3.518 3.644 3.496 3.636 64,946 3.6245 -0.20%
2008-06-02 0 4.930 4.750 4.930 4.700 4.950 242,000 1,186,740 4.9039 3.644 3.511 3.644 3.474 3.658 327,437 3.6243 -0.40%
2008-05-30 0 4.950 4.940 4.950 4.930 4.980 1,872,000 9,264,540 4.9490 3.658 3.651 3.658 3.644 3.681 2,532,904 3.6577 0.41%
2008-05-29 0 4.930 4.880 4.930 4.750 5.060 692,000 3,424,200 4.9483 3.644 3.607 3.644 3.511 3.740 936,309 3.6571 1.23%
2008-05-28 0 4.870 4.780 4.930 4.650 4.900 602,000 2,927,100 4.8623 3.599 3.533 3.644 3.437 3.621 814,534 3.5936 2.96%
2008-05-27 0 4.730 4.730 4.740 4.610 4.730 480,000 2,251,720 4.6911 3.496 3.496 3.503 3.407 3.496 649,463 3.4671 3.28%
2008-05-26 0 4.580 4.600 4.650 4.520 4.700 362,000 1,662,020 4.5912 3.385 3.400 3.437 3.341 3.474 489,803 3.3932 -1.08%
2008-05-23 0 4.630 4.610 4.630 4.510 4.640 144,000 664,220 4.6126 3.422 3.407 3.422 3.333 3.429 194,839 3.4091 0.22%
2008-05-22 0 4.620 4.620 4.640 4.600 4.700 622,000 2,881,760 4.6331 3.415 3.415 3.429 3.400 3.474 841,595 3.4242 -2.33%
2008-05-21 0 4.730 4.710 4.730 4.600 4.840 362,000 1,709,440 4.7222 3.496 3.481 3.496 3.400 3.577 489,803 3.4901 -1.46%
2008-05-20 0 4.800 4.750 4.800 4.700 4.850 382,000 1,823,600 4.7738 3.548 3.511 3.548 3.474 3.585 516,864 3.5282 -0.21%
2008-05-19 0 4.810 4.810 4.820 4.660 4.930 586,000 2,841,540 4.8490 3.555 3.555 3.562 3.444 3.644 792,886 3.5838 2.34%
2008-05-16 0 4.700 4.690 4.710 4.690 4.880 480,000 2,282,228 4.7546 3.474 3.466 3.481 3.466 3.607 649,463 3.5140 -2.08%
2008-05-15 0 4.800 4.600 4.800 4.800 4.930 1,702,000 8,266,860 4.8571 3.548 3.400 3.548 3.548 3.644 2,302,886 3.5898 -2.24%
2008-05-14 0 4.910 4.890 4.910 4.800 4.910 564,000 2,744,360 4.8659 3.629 3.614 3.629 3.548 3.629 763,119 3.5962 0.00%
2008-05-13 0 4.910 4.910 4.920 4.900 4.990 446,000 2,197,020 4.9261 3.629 3.629 3.636 3.621 3.688 603,459 3.6407 -0.22%
2008-05-09 0 5.000 4.980 5.000 4.970 5.030 1,082,000 5,404,380 4.9948 3.637 3.622 3.637 3.615 3.659 1,487,530 3.6331 0.00%
2008-05-08 0 5.000 4.980 5.000 4.920 5.000 3,842,000 19,046,780 4.9575 3.637 3.622 3.637 3.579 3.637 5,281,967 3.6060 -0.20%
2008-05-07 0 5.010 4.990 5.000 4.950 5.060 4,698,000 23,469,140 4.9956 3.644 3.630 3.637 3.601 3.681 6,458,793 3.6337 1.21%
2008-05-06 0 4.950 4.920 4.950 4.940 5.320 12,298,000 61,566,540 5.0062 3.601 3.579 3.601 3.593 3.870 16,907,245 3.6414 -6.95%
2008-05-05 0 5.320 5.300 5.320 5.080 5.330 2,628,000 13,850,580 5.2704 3.870 3.855 3.870 3.695 3.877 3,612,965 3.8336 5.35%
2008-05-02 0 5.050 5.010 5.100 4.880 5.160 10,124,000 50,639,940 5.0020 3.673 3.644 3.710 3.550 3.753 13,918,438 3.6383 1.41%
2008-04-30 0 4.980 4.980 5.000 4.960 5.450 3,992,000 20,529,640 5.1427 3.622 3.622 3.637 3.608 3.964 5,488,187 3.7407 -2.54%
2008-04-29 0 5.110 5.110 5.200 4.890 5.210 5,848,000 29,318,420 5.0134 3.717 3.717 3.782 3.557 3.790 8,039,809 3.6467 4.50%
2008-04-28 0 4.890 4.870 4.900 4.720 4.950 2,188,000 10,584,280 4.8374 3.557 3.542 3.564 3.433 3.601 3,008,054 3.5186 3.38%
2008-04-25 0 4.730 4.710 4.760 4.700 4.800 1,266,000 6,034,680 4.7667 3.441 3.426 3.462 3.419 3.491 1,740,492 3.4672 -0.84%
2008-04-24 0 4.770 4.740 4.770 4.740 4.850 2,134,000 10,222,320 4.7902 3.470 3.448 3.470 3.448 3.528 2,933,815 3.4843 1.06%
2008-04-23 0 4.720 4.720 4.750 4.600 4.850 1,484,000 7,040,140 4.7440 3.433 3.433 3.455 3.346 3.528 2,040,198 3.4507 1.51%
2008-04-22 0 4.650 4.650 4.680 4.500 4.750 330,000 1,535,940 4.6544 3.382 3.382 3.404 3.273 3.455 453,683 3.3855 1.31%
2008-04-21 0 4.590 4.560 4.620 4.590 4.800 1,678,000 7,789,360 4.6421 3.339 3.317 3.360 3.339 3.491 2,306,908 3.3765 -0.65%
2008-04-18 0 4.620 4.620 4.650 4.480 4.690 334,000 1,520,420 4.5522 3.360 3.360 3.382 3.259 3.411 459,182 3.3111 -1.70%
2008-04-17 0 4.700 4.590 4.700 4.490 4.750 1,098,000 5,119,380 4.6625 3.419 3.339 3.419 3.266 3.455 1,509,526 3.3914 0.00%
2008-04-16 0 4.700 4.670 4.700 4.650 4.850 592,000 2,786,540 4.7070 3.419 3.397 3.419 3.382 3.528 813,879 3.4238 -1.47%
2008-04-15 0 4.770 4.680 4.770 4.640 4.890 878,000 4,174,580 4.7546 3.470 3.404 3.470 3.375 3.557 1,207,071 3.4584 -0.21%
2008-04-14 0 4.780 4.780 4.800 4.720 4.930 372,000 1,787,860 4.8061 3.477 3.477 3.491 3.433 3.586 511,424 3.4958 -3.04%
2008-04-11 0 4.930 4.900 5.300 4.850 5.030 896,000 4,450,520 4.9671 3.586 3.564 3.855 3.528 3.659 1,231,817 3.6130 -0.20%
2008-04-10 0 4.940 4.900 4.980 4.810 4.980 224,000 1,098,260 4.9029 3.593 3.564 3.622 3.499 3.622 307,954 3.5663 2.49%
2008-04-09 0 4.820 4.800 4.850 4.690 5.120 1,096,000 5,336,900 4.8694 3.506 3.491 3.528 3.411 3.724 1,506,777 3.5419 -3.02%
2008-04-08 0 4.970 4.980 5.000 4.900 5.400 2,280,000 11,738,680 5.1485 3.615 3.622 3.637 3.564 3.928 3,134,536 3.7450 -4.79%
2008-04-07 0 5.220 5.240 5.250 4.810 5.390 1,184,000 6,039,160 5.1006 3.797 3.811 3.819 3.499 3.921 1,627,759 3.7101 8.30%
2008-04-03 0 4.820 4.780 4.840 4.760 4.880 1,244,000 5,993,520 4.8179 3.506 3.477 3.521 3.462 3.550 1,710,247 3.5045 1.47%
2008-04-02 0 4.750 4.750 4.790 4.710 4.820 484,000 2,319,860 4.7931 3.455 3.455 3.484 3.426 3.506 665,401 3.4864 0.85%
2008-04-01 0 4.710 4.710 4.750 4.700 4.800 322,000 1,526,620 4.7411 3.426 3.426 3.455 3.419 3.491 442,684 3.4486 -1.05%
2008-03-31 0 4.760 4.750 4.760 4.720 4.800 426,000 2,037,500 4.7829 3.462 3.455 3.462 3.433 3.491 585,663 3.4790 5.78%
2008-03-28 0 4.500 4.500 4.710 4.500 4.750 852,000 4,017,000 4.7148 3.273 3.273 3.426 3.273 3.455 1,171,326 3.4294 -5.26%
2008-03-27 0 4.750 4.700 4.750 4.690 4.780 1,099,963 5,188,421 4.7169 3.455 3.419 3.455 3.411 3.477 1,512,225 3.4310 -0.84%
2008-03-26 0 4.790 4.780 4.800 4.740 4.940 1,158,000 5,515,280 4.7628 3.484 3.477 3.491 3.448 3.593 1,592,014 3.4643 0.84%
2008-03-25 0 4.750 4.750 4.760 4.680 4.810 1,262,000 5,960,180 4.7228 3.455 3.455 3.462 3.404 3.499 1,734,993 3.4353 -0.63%
2008-03-20 0 4.780 4.780 4.800 4.700 5.000 524,000 2,530,080 4.8284 3.477 3.477 3.491 3.419 3.637 720,393 3.5121 -4.59%
2008-03-19 0 5.010 5.000 5.010 4.950 5.020 844,000 4,214,360 4.9933 3.644 3.637 3.644 3.601 3.651 1,160,328 3.6320 0.20%
2008-03-18 0 5.000 5.000 5.010 4.850 5.100 478,000 2,394,080 5.0085 3.637 3.637 3.644 3.528 3.710 657,153 3.6431 -1.57%
2008-03-17 0 5.080 5.080 5.800 5.000 5.100 190,000 956,900 5.0363 3.695 3.695 4.219 3.637 3.710 261,211 3.6633 1.20%
2008-03-14 0 5.020 5.000 5.030 4.900 5.030 148,000 740,500 5.0034 3.651 3.637 3.659 3.564 3.659 203,470 3.6394 -8.73%
2008-03-13 0 5.500 4.510 5.560 5.400 5.600 38,000 206,560 5.4358 4.001 3.280 4.044 3.928 4.073 52,242 3.9539 -2.14%
2008-03-12 0 5.620 5.620 5.680 5.550 5.700 32,000 181,740 5.6794 4.088 4.088 4.132 4.037 4.146 43,993 4.1311 -1.40%
2008-03-11 0 5.700 5.550 5.710 5.700 5.780 68,000 388,180 5.7085 4.146 4.037 4.153 4.146 4.204 93,486 4.1523 -1.72%
2008-03-10 0 5.800 5.710 5.800 5.700 5.800 142,000 815,020 5.7396 4.219 4.153 4.219 4.146 4.219 195,221 4.1749 -2.36%
2008-03-07 0 5.940 5.920 5.940 5.820 6.000 168,000 1,004,860 5.9813 4.321 4.306 4.321 4.233 4.364 230,966 4.3507 -1.82%
2008-03-06 0 6.050 6.000 6.120 6.000 6.200 396,000 2,435,880 6.1512 4.401 4.364 4.452 4.364 4.510 544,419 4.4743 -0.98%
2008-03-05 0 6.110 6.050 6.110 6.000 6.400 448,000 2,751,020 6.1407 4.444 4.401 4.444 4.364 4.655 615,909 4.4666 -1.45%
2008-03-04 0 6.200 6.000 6.200 6.200 6.300 162,000 1,010,000 6.2346 4.510 4.364 4.510 4.510 4.582 222,717 4.5349 -0.80%
2008-03-03 0 6.250 6.250 6.260 6.230 6.390 156,000 979,640 6.2797 4.546 4.546 4.553 4.532 4.648 214,468 4.5678 -2.34%
2008-02-29 0 6.400 6.500 6.800 6.300 6.600 510,000 3,251,780 6.3760 4.655 4.728 4.946 4.582 4.801 701,146 4.6378 1.59%
2008-02-28 0 6.300 6.300 6.370 6.300 6.370 112,000 710,860 6.3470 4.582 4.582 4.633 4.582 4.633 153,977 4.6167 -1.10%
2008-02-27 0 6.370 6.370 6.400 6.370 6.470 745,592 4,771,113 6.3991 4.633 4.633 4.655 4.633 4.706 1,025,037 4.6546 -0.31%
2008-02-26 0 6.390 6.390 6.410 6.360 6.500 820,000 5,247,520 6.3994 4.648 4.648 4.663 4.626 4.728 1,127,333 4.6548 0.00%
2008-02-25 0 6.390 6.390 6.470 6.350 6.480 550,000 3,504,900 6.3725 4.648 4.648 4.706 4.619 4.713 756,138 4.6353 1.43%
2008-02-22 0 6.300 6.300 6.420 6.200 6.420 116,000 727,180 6.2688 4.582 4.582 4.670 4.510 4.670 159,476 4.5598 1.94%
2008-02-21 0 6.180 6.150 6.180 6.170 6.200 734,000 4,556,996 6.2084 4.495 4.473 4.495 4.488 4.510 1,009,100 4.5159 -4.92%
2008-02-20 0 6.500 6.450 6.500 6.500 6.690 648,000 4,247,980 6.5555 4.728 4.692 4.728 4.728 4.866 890,868 4.7684 0.00%
2008-02-19 0 6.500 6.300 6.620 6.500 6.700 244,000 1,617,696 6.6299 4.728 4.582 4.815 4.728 4.873 335,450 4.8225 -2.84%
2008-02-18 0 6.690 6.600 6.700 6.650 6.760 386,000 2,580,704 6.6858 4.866 4.801 4.873 4.837 4.917 530,671 4.8631 -0.45%
2008-02-15 0 6.720 6.510 6.760 6.600 6.800 92,000 618,040 6.7178 4.888 4.735 4.917 4.801 4.946 126,481 4.8864 1.97%
2008-02-14 0 6.590 6.500 6.590 6.500 6.700 150,000 990,020 6.6001 4.793 4.728 4.793 4.728 4.873 206,219 4.8008 2.17%
2008-02-13 0 6.450 5.620 6.450 6.260 6.590 120,000 779,380 6.4948 4.692 4.088 4.692 4.553 4.793 164,976 4.7242 -0.77%
2008-02-12 0 6.500 6.500 6.700 6.500 6.700 88,000 581,160 6.6041 4.728 4.728 4.873 4.728 4.873 120,982 4.8037 -5.80%
2008-02-11 0 6.900 6.770 6.990 6.770 7.000 721,600 5,033,726 6.9758 5.019 4.924 5.084 4.924 5.092 992,053 5.0740 -1.15%
2008-02-06 0 6.980 6.900 6.980 6.980 7.080 40,000 279,740 6.9935 5.077 5.019 5.077 5.077 5.150 54,992 5.0869 0.00%
2008-02-05 0 6.980 6.980 7.010 6.910 7.100 208,000 1,458,180 7.0105 5.077 5.077 5.099 5.026 5.164 285,958 5.0993 -1.69%
2008-02-04 0 7.100 7.100 7.130 6.800 7.130 346,000 2,445,780 7.0687 5.164 5.164 5.186 4.946 5.186 475,680 5.1417 1.43%
2008-02-01 0 7.000 6.550 14.00 6.150 7.120 508,000 3,466,800 6.8244 5.092 4.764 10.18 4.473 5.179 698,397 4.9639 1.45%
2008-01-31 0 6.900 6.760 6.890 6.700 6.960 315,000 2,175,860 6.9075 5.019 4.917 5.012 4.873 5.063 433,061 5.0244 0.00%
2008-01-30 0 6.900 6.800 6.900 6.870 6.900 1,092,000 7,534,180 6.8994 5.019 4.946 5.019 4.997 5.019 1,501,278 5.0185 2.07%
2008-01-29 0 6.760 6.760 6.900 6.700 6.930 195,800 1,344,214 6.8652 4.917 4.917 5.019 4.873 5.041 269,185 4.9936 3.05%
2008-01-28 0 6.560 6.000 6.570 6.460 7.400 388,000 2,596,140 6.6911 4.772 4.364 4.779 4.699 5.383 533,421 4.8670 -2.24%
2008-01-25 0 6.710 6.550 6.880 6.520 6.900 278,000 1,859,960 6.6905 4.881 4.764 5.004 4.743 5.019 382,193 4.8665 3.23%
2008-01-24 0 6.500 6.410 6.600 6.300 6.650 488,000 3,175,080 6.5063 4.728 4.663 4.801 4.582 4.837 670,901 4.7326 -1.52%
2008-01-23 0 6.600 6.700 6.800 6.500 7.050 486,000 3,300,800 6.7918 4.801 4.873 4.946 4.728 5.128 668,151 4.9402 -2.94%
2008-01-22 0 6.800 6.600 6.800 6.000 7.000 468,000 2,992,280 6.3938 4.946 4.801 4.946 4.364 5.092 643,405 4.6507 -2.86%
2008-01-21 0 7.000 7.000 7.010 7.000 7.210 318,000 2,246,720 7.0652 5.092 5.092 5.099 5.092 5.244 437,185 5.1391 -0.71%
2008-01-18 0 7.050 7.050 7.500 6.600 7.550 208,000 1,503,620 7.2289 5.128 5.128 5.455 4.801 5.492 285,958 5.2582 -4.73%
2008-01-17 0 7.400 7.400 7.500 7.300 7.400 662,000 4,810,640 7.2668 5.383 5.383 5.455 5.310 5.383 910,115 5.2857 0.68%
2008-01-16 0 7.350 7.250 7.350 7.110 7.600 602,000 4,393,940 7.2989 5.346 5.274 5.346 5.172 5.528 827,627 5.3091 -3.29%
2008-01-15 0 7.600 7.560 7.760 7.500 7.660 310,000 2,354,260 7.5944 5.528 5.499 5.644 5.455 5.572 426,187 5.5240 0.00%
2008-01-14 0 7.600 7.600 7.900 7.510 7.700 194,000 1,489,500 7.6778 5.528 5.528 5.746 5.463 5.601 266,710 5.5847 -2.56%
2008-01-11 0 7.800 7.700 7.860 7.800 7.860 54,000 422,920 7.8319 5.674 5.601 5.717 5.674 5.717 74,239 5.6967 -1.52%
2008-01-10 0 7.920 7.820 7.920 7.760 8.000 400,000 3,180,180 7.9505 5.761 5.688 5.761 5.644 5.819 549,919 5.7830 0.00%
2008-01-09 0 7.920 7.900 7.940 7.800 7.950 342,000 2,695,260 7.8809 5.761 5.746 5.775 5.674 5.783 470,180 5.7324 0.25%
2008-01-08 0 7.900 7.900 7.930 7.890 8.080 1,404,000 11,118,420 7.9191 5.746 5.746 5.768 5.739 5.877 1,930,214 5.7602 0.13%
2008-01-07 0 7.890 7.800 7.890 7.700 7.950 166,000 1,304,100 7.8560 5.739 5.674 5.739 5.601 5.783 228,216 5.7143 0.51%
2008-01-04 0 7.850 7.850 7.900 7.850 7.910 626,000 4,945,720 7.9005 5.710 5.710 5.746 5.710 5.754 860,622 5.7467 -0.25%
2008-01-03 0 7.870 7.800 7.900 7.700 7.900 384,000 3,020,200 7.8651 5.724 5.674 5.746 5.601 5.746 527,922 5.7209 2.21%
2008-01-02 0 7.700 7.700 7.900 7.700 7.900 74,000 573,700 7.7527 5.601 5.601 5.746 5.601 5.746 101,735 5.6392 -1.28%
2007-12-31 0 7.800 7.510 7.800 7.510 7.840 2,251,600 17,447,818 7.7491 5.674 5.463 5.674 5.463 5.703 3,095,491 5.6365 0.00%
2007-12-28 0 7.800 7.600 7.800 7.500 7.800 86,000 654,040 7.6051 5.674 5.528 5.674 5.455 5.674 118,232 5.5318 3.31%
2007-12-27 0 7.550 7.550 7.560 7.520 7.800 529,000 4,011,240 7.5827 5.492 5.492 5.499 5.470 5.674 727,267 5.5155 -3.08%
2007-12-24 0 7.790 7.780 7.800 7.780 7.800 40,000 311,860 7.7965 5.666 5.659 5.674 5.659 5.674 54,992 5.6710 0.00%
2007-12-21 0 7.790 7.720 7.900 7.610 7.800 216,000 1,663,940 7.7034 5.666 5.615 5.746 5.535 5.674 296,956 5.6033 -0.13%
2007-12-20 0 7.800 7.550 7.800 7.570 7.980 268,000 2,089,200 7.7955 5.674 5.492 5.674 5.506 5.804 368,445 5.6703 0.00%
2007-12-19 0 7.800 7.800 7.960 7.700 8.000 290,000 2,276,940 7.8515 5.674 5.674 5.790 5.601 5.819 398,691 5.7110 0.91%
2007-12-18 0 7.730 7.700 7.740 7.730 7.820 174,000 1,350,580 7.7620 5.623 5.601 5.630 5.623 5.688 239,215 5.6459 -0.77%
2007-12-17 0 7.790 7.760 7.790 6.500 8.100 406,000 3,155,180 7.7714 5.666 5.644 5.666 4.728 5.892 558,167 5.6527 -2.63%
2007-12-14 0 8.000 8.000 8.010 7.800 8.190 1,446,000 11,505,980 7.9571 5.819 5.819 5.826 5.674 5.957 1,987,955 5.7878 -2.08%
2007-12-13 0 8.170 8.150 8.180 8.130 8.210 1,164,000 9,524,220 8.1823 5.943 5.928 5.950 5.914 5.972 1,600,263 5.9517 0.49%
2007-12-12 0 8.130 8.050 8.130 8.100 8.250 380,000 3,108,280 8.1797 5.914 5.855 5.914 5.892 6.001 522,423 5.9497 -1.33%
2007-12-11 0 8.240 8.260 8.360 8.200 8.600 1,256,000 10,482,100 8.3456 5.994 6.008 6.081 5.965 6.255 1,726,744 6.0704 -2.94%
2007-12-10 0 8.490 8.400 8.500 8.320 8.500 310,732 2,610,437 8.4009 6.175 6.110 6.183 6.052 6.183 427,193 6.1107 0.35%
2007-12-07 0 8.460 8.450 8.460 8.350 8.790 554,000 4,703,960 8.4909 6.154 6.146 6.154 6.074 6.394 761,637 6.1761 -2.76%
2007-12-06 0 8.700 8.690 8.700 8.580 8.750 292,000 2,524,960 8.6471 6.328 6.321 6.328 6.241 6.365 401,441 6.2897 -0.80%
2007-12-05 0 8.770 8.750 8.760 8.660 8.820 256,000 2,243,140 8.7623 6.379 6.365 6.372 6.299 6.415 351,948 6.3735 1.98%
2007-12-04 0 8.600 8.540 8.600 8.500 8.600 318,000 2,717,480 8.5455 6.255 6.212 6.255 6.183 6.255 437,185 6.2159 -1.04%
2007-12-03 0 8.690 8.660 8.740 8.450 8.820 197,000 1,709,960 8.6800 6.321 6.299 6.357 6.146 6.415 270,835 6.3137 0.81%
2007-11-30 0 8.620 8.620 8.720 8.350 8.680 402,000 3,442,360 8.5631 6.270 6.270 6.343 6.074 6.314 552,668 6.2286 3.23%
2007-11-29 0 8.350 8.350 8.470 8.200 8.500 1,404,000 11,786,220 8.3947 6.074 6.074 6.161 5.965 6.183 1,930,214 6.1062 1.33%
2007-11-28 0 8.240 8.210 8.260 8.150 8.530 436,000 3,636,480 8.3406 5.994 5.972 6.008 5.928 6.205 599,411 6.0668 -0.24%
2007-11-27 0 8.260 8.260 8.280 8.260 8.580 954,000 8,082,200 8.4719 6.008 6.008 6.023 6.008 6.241 1,311,556 6.1623 -2.36%
2007-11-26 0 8.460 8.460 8.480 8.380 8.690 642,000 5,475,660 8.5291 6.154 6.154 6.168 6.095 6.321 882,619 6.2039 -3.53%
2007-11-23 0 8.770 8.680 8.770 8.610 8.780 312,000 2,722,660 8.7265 6.379 6.314 6.379 6.263 6.386 428,936 6.3475 0.80%
2007-11-22 0 8.700 8.600 8.700 8.340 8.700 542,000 4,632,940 8.5479 6.328 6.255 6.328 6.066 6.328 745,140 6.2175 2.35%
2007-11-21 0 8.500 8.420 8.500 8.500 8.650 634,000 5,400,320 8.5179 6.183 6.125 6.183 6.183 6.292 871,621 6.1957 -1.39%
2007-11-20 0 8.620 8.500 8.530 8.550 8.800 868,000 7,488,900 8.6278 6.270 6.183 6.205 6.219 6.401 1,193,323 6.2757 -3.15%
2007-11-19 0 8.900 8.800 8.840 8.800 8.900 216,000 1,911,600 8.8500 6.474 6.401 6.430 6.401 6.474 296,956 6.4373 0.00%
2007-11-16 0 8.900 8.850 8.900 8.760 9.000 584,000 5,168,840 8.8508 6.474 6.437 6.474 6.372 6.546 802,881 6.4379 -3.26%
2007-11-15 0 9.200 9.200 9.250 9.200 9.700 394,000 3,665,640 9.3037 6.692 6.692 6.728 6.692 7.056 541,670 6.7673 -3.87%
2007-11-14 0 9.570 9.510 9.570 9.510 10.10 1,494,000 14,870,700 9.9536 6.961 6.917 6.961 6.917 7.347 2,053,946 7.2401 -3.33%
2007-11-13 0 9.900 9.820 9.900 9.700 10.90 440,000 4,421,156 10.048 7.201 7.143 7.201 7.056 7.928 604,910 7.3088 -0.60%
2007-11-12 0 9.960 9.920 9.960 9.800 10.90 692,000 7,010,820 10.131 7.245 7.216 7.245 7.128 7.928 951,359 7.3693 -5.14%
2007-11-09 0 10.50 10.50 10.78 9.260 10.90 1,438,000 14,191,740 9.8691 7.637 7.637 7.841 6.736 7.928 1,976,957 7.1786 9.95%
2007-11-08 0 9.550 9.360 9.580 8.960 9.670 1,404,000 12,944,380 9.2196 6.946 6.808 6.968 6.517 7.034 1,930,214 6.7062 7.55%
2007-11-07 0 8.880 8.800 8.880 8.700 9.000 548,000 4,871,220 8.8891 6.459 6.401 6.459 6.328 6.546 753,388 6.4657 -0.22%
2007-11-06 0 8.900 8.800 8.900 8.600 9.130 744,000 6,612,300 8.8875 6.474 6.401 6.474 6.255 6.641 1,022,848 6.4646 0.23%
2007-11-05 0 8.880 8.690 8.900 8.300 8.890 984,000 8,514,476 8.6529 6.459 6.321 6.474 6.037 6.466 1,352,800 6.2940 3.26%
2007-11-02 0 8.600 8.600 8.650 8.510 8.900 984,000 8,548,860 8.6879 6.255 6.255 6.292 6.190 6.474 1,352,800 6.3194 -3.15%
2007-11-01 0 8.880 8.870 8.880 8.850 9.100 5,137,000 45,756,548 8.9073 6.459 6.452 6.459 6.437 6.619 7,062,329 6.4790 -0.22%
2007-10-31 0 8.900 8.850 8.920 8.840 9.300 2,607,000 23,473,180 9.0039 6.474 6.437 6.488 6.430 6.765 3,584,094 6.5493 -4.30%
2007-10-30 0 9.300 9.260 9.310 9.260 9.460 2,064,000 19,246,360 9.3248 6.765 6.736 6.772 6.736 6.881 2,837,580 6.7827 -1.06%
2007-10-29 0 9.400 9.400 9.430 9.250 9.700 2,054,000 19,359,640 9.4253 6.837 6.837 6.859 6.728 7.056 2,823,832 6.8558 -3.89%
2007-10-26 0 9.780 9.630 9.780 9.500 9.830 308,000 3,000,820 9.7429 7.114 7.005 7.114 6.910 7.150 423,437 7.0868 -1.11%
2007-10-25 0 9.890 9.830 9.890 9.780 9.960 464,000 4,577,180 9.8646 7.194 7.150 7.194 7.114 7.245 637,905 7.1753 -0.70%
2007-10-24 0 9.960 9.620 9.950 9.440 10.08 1,192,000 11,827,200 9.9221 7.245 6.997 7.237 6.866 7.332 1,638,757 7.2172 -0.40%
2007-10-23 0 10.00 10.00 10.08 9.680 10.16 2,544,500 25,388,830 9.9779 7.274 7.274 7.332 7.041 7.390 3,498,169 7.2577 -0.79%
2007-10-22 0 10.08 10.06 10.08 10.00 10.32 1,306,000 13,141,200 10.062 7.332 7.317 7.332 7.274 7.507 1,795,484 7.3190 -0.40%
2007-10-18 0 10.12 10.12 10.30 10.10 10.44 394,000 4,035,000 10.241 7.361 7.361 7.492 7.347 7.594 541,670 7.4492 -2.69%
2007-10-17 0 10.40 10.40 10.44 10.38 11.20 1,031,000 10,869,440 10.543 7.565 7.565 7.594 7.550 8.147 1,417,415 7.6685 -5.28%
2007-10-16 0 10.98 10.82 11.00 10.82 11.10 474,000 5,186,960 10.943 7.987 7.870 8.001 7.870 8.074 651,653 7.9597 -1.08%
2007-10-15 0 11.10 11.10 11.12 10.88 11.18 1,120,000 12,414,640 11.085 8.074 8.074 8.088 7.914 8.132 1,539,772 8.0626 -0.72%
2007-10-12 0 11.18 11.16 11.20 11.16 11.50 732,000 8,212,960 11.220 8.132 8.118 8.147 8.118 8.365 1,006,351 8.1611 -0.71%
2007-10-11 0 11.26 11.20 11.26 11.00 11.42 1,328,000 14,959,480 11.265 8.190 8.147 8.190 8.001 8.307 1,825,729 8.1937 3.49%
2007-10-10 0 10.88 10.82 10.96 10.50 11.00 184,000 1,989,680 10.814 7.914 7.870 7.972 7.637 8.001 252,963 7.8655 0.00%
2007-10-09 0 10.88 10.86 10.88 10.60 11.00 1,000,000 10,856,080 10.856 7.914 7.899 7.914 7.710 8.001 1,374,796 7.8965 -0.37%
2007-10-08 0 10.92 10.90 10.92 10.60 11.20 762,000 8,328,600 10.930 7.943 7.928 7.943 7.710 8.147 1,047,595 7.9502 0.18%
2007-10-05 0 10.90 10.90 10.98 10.40 10.90 148,000 1,592,400 10.760 7.928 7.928 7.987 7.565 7.928 203,470 7.8262 7.92%
2007-10-04 0 10.10 10.08 10.20 10.06 10.36 600,000 6,092,960 10.155 7.347 7.332 7.419 7.317 7.536 824,878 7.3865 -4.54%
2007-10-03 0 10.58 10.58 10.74 10.52 10.90 515,963 5,518,211 10.695 7.696 7.696 7.812 7.652 7.928 709,344 7.7793 -2.94%
2007-10-02 0 10.90 10.90 11.00 10.80 11.12 528,000 5,742,640 10.876 7.928 7.928 8.001 7.856 8.088 725,892 7.9111 0.74%
2007-09-28 0 10.82 10.80 10.82 10.72 11.00 1,098,000 11,870,760 10.811 7.870 7.856 7.870 7.798 8.001 1,509,526 7.8639 0.19%
2007-09-27 0 10.80 10.80 10.84 10.54 11.20 1,238,000 13,439,120 10.856 7.856 7.856 7.885 7.667 8.147 1,701,998 7.8961 1.31%
2007-09-25 0 10.66 10.66 10.72 10.60 10.80 308,000 3,302,040 10.721 7.754 7.754 7.798 7.710 7.856 423,437 7.7982 -1.30%
2007-09-24 0 10.80 10.80 10.92 10.68 11.02 1,074,000 11,762,080 10.952 7.856 7.856 7.943 7.768 8.016 1,476,531 7.9660 1.12%
2007-09-21 0 10.68 10.68 10.76 10.54 10.96 1,070,000 11,512,080 10.759 7.768 7.768 7.827 7.667 7.972 1,471,032 7.8259 -2.38%
2007-09-20 0 10.94 10.94 10.96 10.68 11.02 488,000 5,339,120 10.941 7.958 7.958 7.972 7.768 8.016 670,901 7.9581 -0.36%
2007-09-19 0 10.98 10.98 11.10 10.82 11.20 1,234,000 13,571,080 10.998 7.987 7.987 8.074 7.870 8.147 1,696,499 7.9995 -1.08%
2007-09-18 0 11.10 11.02 11.10 10.90 11.30 1,746,000 19,345,200 11.080 8.074 8.016 8.074 7.928 8.219 2,400,394 8.0592 -2.46%
2007-09-17 0 11.38 11.30 11.38 10.96 11.90 2,166,000 24,606,080 11.360 8.278 8.219 8.278 7.972 8.656 2,977,809 8.2631 -10.53%
2007-09-14 0 12.72 12.72 12.98 12.58 13.06 240,000 3,044,520 12.686 9.252 9.252 9.441 9.150 9.500 329,951 9.2272 -2.30%
2007-09-13 0 13.02 12.92 13.10 12.90 13.18 50,000 648,120 12.962 9.470 9.398 9.529 9.383 9.587 68,740 9.4286 -1.36%
2007-09-12 0 13.20 13.18 13.28 12.80 13.30 312,000 4,022,720 12.893 9.601 9.587 9.660 9.310 9.674 428,936 9.3784 0.76%
2007-09-11 0 13.10 13.10 13.20 13.10 13.58 364,000 4,820,840 13.244 9.529 9.529 9.601 9.529 9.878 500,426 9.6335 -0.76%
2007-09-10 0 13.20 13.20 13.30 13.08 13.50 992,000 13,111,120 13.217 9.601 9.601 9.674 9.514 9.820 1,363,798 9.6137 -2.65%
2007-09-07 0 13.56 13.54 13.62 13.52 13.98 560,000 7,620,400 13.608 9.863 9.849 9.907 9.834 10.17 769,886 9.8981 -0.44%
2007-09-06 0 13.62 13.62 13.84 13.52 13.70 312,000 4,300,320 13.783 9.907 9.907 10.07 9.834 9.965 428,936 10.026 -1.87%
2007-09-05 0 13.88 13.80 13.88 13.70 14.00 217,000 3,009,920 13.871 10.10 10.04 10.10 9.965 10.18 298,331 10.089 -0.14%
2007-09-04 0 13.90 13.66 13.90 13.74 14.22 461,000 6,450,320 13.992 10.11 9.936 10.11 9.994 10.34 633,781 10.178 -0.14%
2007-09-03 0 13.92 13.82 13.92 13.62 14.60 764,000 10,602,140 13.877 10.13 10.05 10.13 9.907 10.62 1,050,344 10.094 -4.66%
2007-08-31 0 14.60 14.50 14.70 13.20 14.60 1,308,000 17,686,960 13.522 10.62 10.55 10.69 9.601 10.62 1,798,234 9.8357 8.15%
2007-08-30 0 13.50 13.44 13.50 13.24 13.50 128,000 1,717,480 13.418 9.820 9.776 9.820 9.631 9.820 175,974 9.7599 3.05%
2007-08-29 0 13.10 13.00 13.38 12.98 13.40 1,158,000 15,201,600 13.128 9.529 9.456 9.732 9.441 9.747 1,592,014 9.5487 -2.38%
2007-08-28 0 13.42 13.34 13.42 13.14 13.46 1,463,000 19,503,540 13.331 9.761 9.703 9.761 9.558 9.791 2,011,327 9.6969 0.00%
2007-08-27 0 13.42 13.40 13.42 13.04 13.70 738,000 9,906,120 13.423 9.761 9.747 9.761 9.485 9.965 1,014,600 9.7636 3.23%
2007-08-24 0 13.00 12.98 13.00 12.76 13.10 1,438,000 18,682,400 12.992 9.456 9.441 9.456 9.281 9.529 1,976,957 9.4501 -0.61%
2007-08-23 0 13.08 13.08 13.10 12.92 13.60 3,258,000 42,808,560 13.140 9.514 9.514 9.529 9.398 9.892 4,479,086 9.5574 2.19%
2007-08-22 0 12.80 12.50 12.56 12.56 13.00 364,000 4,663,720 12.812 9.310 9.092 9.136 9.136 9.456 500,426 9.3195 -1.54%
2007-08-21 0 13.00 12.52 13.00 12.82 13.30 557,000 7,270,600 13.053 9.456 9.107 9.456 9.325 9.674 765,762 9.4946 -0.46%
2007-08-20 0 13.06 13.06 13.08 11.90 13.06 605,513 7,675,854 12.677 9.500 9.500 9.514 8.656 9.500 832,457 9.2207 0.46%
2007-08-17 0 13.00 12.96 - 10.66 13.00 642,000 7,523,640 11.719 9.456 9.427 - 7.754 9.456 882,619 8.5242 1.56%
2007-08-16 0 12.80 12.78 12.80 12.10 13.68 448,000 5,823,320 12.999 9.310 9.296 9.310 8.801 9.951 615,909 9.4548 -7.25%
2007-08-15 0 13.80 13.74 13.80 13.42 13.98 596,000 8,183,360 13.731 10.04 9.994 10.04 9.761 10.17 819,379 9.9873 -1.85%
2007-08-14 0 14.06 14.04 14.06 14.00 14.10 780,000 10,958,560 14.049 10.23 10.21 10.23 10.18 10.26 1,072,341 10.219 0.14%
2007-08-13 0 14.04 13.98 14.02 13.98 14.50 1,830,000 25,712,240 14.050 10.21 10.17 10.20 10.17 10.55 2,515,877 10.220 -3.17%
2007-08-10 0 14.50 14.50 14.52 14.24 14.70 1,540,000 22,271,680 14.462 10.55 10.55 10.56 10.36 10.69 2,117,186 10.519 -2.82%
2007-08-09 0 14.92 14.92 14.98 14.50 15.04 1,498,000 22,434,560 14.976 10.85 10.85 10.90 10.55 10.94 2,059,445 10.893 3.61%
2007-08-08 0 14.40 14.30 14.50 13.80 14.52 1,172,000 16,663,080 14.218 10.47 10.40 10.55 10.04 10.56 1,611,261 10.342 1.41%
2007-08-07 0 14.20 14.20 14.28 14.10 15.02 1,356,000 19,916,440 14.688 10.33 10.33 10.39 10.26 10.93 1,864,224 10.684 -3.40%
2007-08-06 0 14.70 14.64 14.74 14.60 15.10 1,056,610 15,892,215 15.041 10.69 10.65 10.72 10.62 10.98 1,452,624 10.940 -4.55%
2007-08-03 0 15.40 15.40 15.48 15.26 15.50 962,000 14,805,000 15.390 11.20 11.20 11.26 11.10 11.27 1,322,554 11.194 0.00%
2007-08-02 0 15.40 15.32 15.50 15.00 15.72 676,000 10,394,240 15.376 11.20 11.14 11.27 10.91 11.43 929,362 11.184 -1.91%
2007-08-01 0 15.70 15.70 15.78 15.54 15.94 2,436,000 38,442,880 15.781 11.42 11.42 11.48 11.30 11.59 3,349,004 11.479 -1.51%
2007-07-31 0 15.94 15.90 15.94 15.90 15.96 1,756,000 27,965,160 15.926 11.59 11.57 11.59 11.57 11.61 2,414,142 11.584 0.00%
2007-07-30 0 15.94 15.90 15.94 15.86 16.10 2,648,000 42,378,600 16.004 11.59 11.57 11.59 11.54 11.71 3,640,461 11.641 -1.60%
2007-07-27 0 16.20 16.20 16.28 15.20 16.32 2,976,000 48,184,320 16.191 11.78 11.78 11.84 11.06 11.87 4,091,394 11.777 -1.82%
2007-07-26 0 16.50 16.50 16.54 16.12 16.64 738,000 12,134,800 16.443 12.00 12.00 12.03 11.73 12.10 1,014,600 11.960 -0.84%
2007-07-25 0 16.64 16.64 16.70 16.40 16.94 564,000 9,416,520 16.696 12.10 12.10 12.15 11.93 12.32 775,385 12.144 -0.83%
2007-07-24 0 16.78 16.80 16.96 16.26 16.96 1,130,000 18,545,280 16.412 12.21 12.22 12.34 11.83 12.34 1,553,520 11.938 2.32%
2007-07-23 0 16.40 16.30 16.50 16.18 16.94 1,018,000 16,679,440 16.385 11.93 11.86 12.00 11.77 12.32 1,399,543 11.918 -3.19%
2007-07-20 0 16.94 16.94 17.00 16.22 17.20 2,774,000 47,015,400 16.949 12.32 12.32 12.37 11.80 12.51 3,813,685 12.328 4.83%
2007-07-19 0 16.16 16.14 16.16 15.70 16.30 1,930,000 31,092,040 16.110 11.75 11.74 11.75 11.42 11.86 2,653,357 11.718 3.06%
2007-07-18 0 15.68 15.60 15.68 15.50 15.70 896,000 13,975,600 15.598 11.41 11.35 11.41 11.27 11.42 1,231,817 11.346 -0.13%
2007-07-17 0 15.70 15.56 15.80 15.02 15.94 1,750,000 27,171,680 15.527 11.42 11.32 11.49 10.93 11.59 2,405,893 11.294 4.95%
2007-07-16 0 14.96 14.90 14.96 14.82 14.98 740,000 11,064,280 14.952 10.88 10.84 10.88 10.78 10.90 1,017,349 10.876 0.67%
2007-07-13 0 14.86 14.86 14.98 14.86 15.28 3,684,000 55,136,960 14.967 10.81 10.81 10.90 10.81 11.11 5,064,750 10.886 -0.93%
2007-07-12 0 15.00 15.00 15.30 14.80 15.40 1,110,000 16,529,832 14.892 10.91 10.91 11.13 10.77 11.20 1,526,024 10.832 1.21%
2007-07-11 0 14.82 14.80 15.00 14.80 14.90 978,000 14,488,840 14.815 10.78 10.77 10.91 10.77 10.84 1,344,551 10.776 -1.07%
2007-07-10 0 14.98 14.92 14.98 14.80 15.10 674,000 10,107,000 14.996 10.90 10.85 10.90 10.77 10.98 926,613 10.907 1.22%
2007-07-09 0 14.80 14.70 14.88 14.70 15.00 548,000 8,113,680 14.806 10.77 10.69 10.82 10.69 10.91 753,388 10.770 -0.13%
2007-07-06 0 14.82 14.82 14.94 14.80 16.00 3,052,000 45,815,400 15.012 10.78 10.78 10.87 10.77 11.64 4,195,878 10.919 -3.14%
2007-07-05 0 15.30 15.30 15.54 15.20 15.68 4,258,080 66,026,120 15.506 11.13 11.13 11.30 11.06 11.41 5,853,993 11.279 2.00%
2007-07-04 0 15.00 15.00 15.10 14.88 15.50 4,740,000 72,012,080 15.192 10.91 10.91 10.98 10.82 11.27 6,516,534 11.051 -3.23%
2007-07-03 0 15.50 15.36 15.50 14.06 15.80 7,373,792 113,510,556 15.394 11.27 11.17 11.27 10.23 11.49 10,137,462 11.197 10.24%
2007-06-29 0 14.06 13.98 14.10 13.90 14.24 1,569,000 21,976,460 14.007 10.23 10.17 10.26 10.11 10.36 2,157,055 10.188 0.43%
2007-06-28 0 14.00 14.00 14.02 13.90 14.34 3,408,000 47,804,840 14.027 10.18 10.18 10.20 10.11 10.43 4,685,306 10.203 -1.55%
2007-06-27 0 14.22 14.20 14.34 14.16 14.56 836,000 12,078,560 14.448 10.34 10.33 10.43 10.30 10.59 1,149,330 10.509 -2.47%
2007-06-26 0 14.58 14.56 14.60 14.56 14.90 1,082,000 15,877,240 14.674 10.61 10.59 10.62 10.59 10.84 1,487,530 10.674 -1.49%
2007-06-25 0 14.80 14.80 14.90 14.00 14.98 2,974,000 43,901,480 14.762 10.77 10.77 10.84 10.18 10.90 4,088,644 10.737 -1.20%
2007-06-22 0 14.98 14.80 15.00 14.00 14.98 2,003,000 28,869,620 14.413 10.90 10.77 10.91 10.18 10.90 2,753,717 10.484 4.17%
2007-06-21 0 14.38 14.38 14.40 13.98 14.50 3,419,000 48,993,440 14.330 10.46 10.46 10.47 10.17 10.55 4,700,428 10.423 2.28%
2007-06-20 0 14.06 14.06 14.08 13.76 14.38 6,906,000 97,364,560 14.099 10.23 10.23 10.24 10.01 10.46 9,494,343 10.255 2.18%
2007-06-18 0 13.76 13.70 13.76 13.18 13.78 1,272,000 17,144,160 13.478 10.01 9.965 10.01 9.587 10.02 1,748,741 9.8037 4.24%
2007-06-15 0 13.20 13.00 13.20 13.02 13.40 634,000 8,394,240 13.240 9.601 9.456 9.601 9.470 9.747 871,621 9.6306 1.54%
2007-06-14 0 13.00 12.90 13.08 13.00 13.12 300,000 3,915,200 13.051 9.456 9.383 9.514 9.456 9.543 412,439 9.4928 -0.76%
2007-06-13 0 13.10 13.00 13.10 12.98 13.10 151,000 1,965,980 13.020 9.529 9.456 9.529 9.441 9.529 207,594 9.4703 0.61%
2007-06-12 0 13.02 12.80 13.02 12.86 13.20 674,000 8,752,120 12.985 9.470 9.310 9.470 9.354 9.601 926,613 9.4453 0.15%
2007-06-11 0 13.00 12.96 13.00 12.92 13.02 930,000 12,090,840 13.001 9.456 9.427 9.456 9.398 9.470 1,278,561 9.4566 0.15%
2007-06-08 0 12.98 12.84 13.00 12.74 12.98 548,000 7,038,280 12.844 9.441 9.340 9.456 9.267 9.441 753,388 9.3422 0.00%
2007-06-07 0 12.98 12.94 12.98 12.50 12.98 1,074,000 13,738,720 12.792 9.441 9.412 9.441 9.092 9.441 1,476,531 9.3047 4.01%
2007-06-06 0 12.48 12.30 12.48 12.40 12.90 2,324,000 29,443,600 12.669 9.078 8.947 9.078 9.020 9.383 3,195,027 9.2154 0.65%
2007-06-05 0 12.40 12.38 12.40 12.10 12.98 1,268,000 16,040,840 12.651 9.020 9.005 9.020 8.801 9.441 1,743,242 9.2017 1.14%
2007-06-04 0 12.26 12.24 12.30 12.20 12.90 1,052,000 13,069,280 12.423 8.918 8.903 8.947 8.874 9.383 1,446,286 9.0364 -2.70%
2007-06-01 0 12.60 12.60 12.68 12.50 13.40 1,459,744 18,532,342 12.696 9.165 9.165 9.223 9.092 9.747 2,006,851 9.2345 -3.37%
2007-05-31 0 13.04 12.94 13.04 12.96 13.44 1,312,000 17,357,120 13.230 9.485 9.412 9.485 9.427 9.776 1,803,733 9.6229 -2.69%
2007-05-30 0 13.40 13.00 13.40 13.00 13.80 588,000 7,855,480 13.360 9.747 9.456 9.747 9.456 10.04 808,380 9.7176 -0.74%
2007-05-29 0 13.50 13.10 13.50 12.88 13.50 2,892,000 38,416,880 13.284 9.820 9.529 9.820 9.369 9.820 3,975,911 9.6624 3.85%
2007-05-28 0 13.00 12.98 13.00 12.40 13.30 3,052,000 39,735,504 13.020 9.456 9.441 9.456 9.020 9.674 4,195,878 9.4701 5.35%
2007-05-25 0 12.34 12.30 12.36 11.50 12.68 1,700,000 20,891,640 12.289 8.976 8.947 8.990 8.365 9.223 2,337,154 8.9389 6.20%
2007-05-23 0 11.62 11.60 11.72 11.50 11.80 3,466,000 40,485,220 11.681 8.452 8.438 8.525 8.365 8.583 4,765,044 8.4963 0.62%
2007-05-22 0 11.62 11.62 11.64 11.60 11.76 1,078,000 12,594,318 11.683 8.400 8.400 8.414 8.385 8.501 1,491,245 8.4455 -0.68%
2007-05-21 0 11.70 11.68 11.72 11.40 12.10 1,170,000 13,702,880 11.712 8.458 8.443 8.472 8.241 8.747 1,618,512 8.4663 2.63%
2007-05-18 0 11.40 11.38 11.40 11.38 11.50 508,700 5,812,680 11.427 8.241 8.226 8.241 8.226 8.313 703,707 8.2601 0.00%
2007-05-17 0 11.40 11.38 11.40 11.38 11.84 1,332,000 15,347,364 11.522 8.241 8.226 8.241 8.226 8.559 1,842,614 8.3291 -1.38%
2007-05-16 0 11.56 11.52 11.58 11.50 11.90 1,104,000 12,915,800 11.699 8.357 8.328 8.371 8.313 8.602 1,527,212 8.4571 0.87%
2007-05-15 0 11.46 11.44 11.48 11.40 12.00 1,690,000 19,606,280 11.601 8.284 8.270 8.299 8.241 8.675 2,337,851 8.3865 0.88%
2007-05-14 0 11.36 11.34 11.50 11.00 11.54 1,278,000 14,460,040 11.315 8.212 8.198 8.313 7.952 8.342 1,767,914 8.1792 1.43%
2007-05-11 0 11.20 11.20 11.30 11.20 11.36 2,076,000 23,493,840 11.317 8.096 8.096 8.169 8.096 8.212 2,871,822 8.1808 -1.06%
2007-05-10 0 11.32 11.32 11.40 11.30 11.50 1,672,000 19,088,760 11.417 8.183 8.183 8.241 8.169 8.313 2,312,951 8.2530 -0.53%
2007-05-09 0 11.38 11.38 11.40 11.30 11.60 2,026,000 23,136,160 11.420 8.226 8.226 8.241 8.169 8.385 2,802,655 8.2551 -0.52%
2007-05-08 0 11.44 11.44 11.48 11.42 11.60 2,954,000 33,880,440 11.469 8.270 8.270 8.299 8.255 8.385 4,086,398 8.2910 -0.52%
2007-05-07 0 11.50 11.46 11.50 11.28 11.54 2,118,000 24,245,320 11.447 8.313 8.284 8.313 8.154 8.342 2,929,923 8.2751 3.23%
2007-05-04 0 11.14 11.10 11.16 10.90 11.52 1,492,426 17,043,667 11.420 8.053 8.024 8.067 7.879 8.328 2,064,539 8.2554 -3.30%
2007-05-03 0 11.52 11.50 11.52 11.52 11.70 1,318,000 15,271,680 11.587 8.328 8.313 8.328 8.328 8.458 1,823,247 8.3761 -0.17%
2007-05-02 0 11.54 11.50 11.54 11.46 11.78 1,732,000 19,962,520 11.526 8.342 8.313 8.342 8.284 8.516 2,395,952 8.3318 -2.20%
2007-04-30 0 11.80 11.68 11.92 11.66 11.92 230,000 2,712,320 11.793 8.530 8.443 8.617 8.429 8.617 318,169 8.5248 0.34%
2007-04-27 0 11.76 11.74 11.80 11.74 12.00 538,000 6,364,240 11.829 8.501 8.487 8.530 8.487 8.675 744,239 8.5513 -2.00%
2007-04-26 0 12.00 11.98 12.00 11.98 12.20 564,000 6,776,760 12.016 8.675 8.660 8.675 8.660 8.819 780,206 8.6859 0.17%
2007-04-25 0 11.98 11.96 12.00 11.88 12.02 464,000 5,557,720 11.978 8.660 8.646 8.675 8.588 8.689 641,872 8.6586 0.00%
2007-04-24 0 11.98 11.92 12.00 11.90 12.32 676,000 8,134,720 12.034 8.660 8.617 8.675 8.602 8.906 935,141 8.6989 -2.12%
2007-04-23 0 12.24 12.30 12.32 12.20 12.62 262,000 3,232,800 12.339 8.848 8.891 8.906 8.819 9.123 362,436 8.9196 -3.62%
2007-04-20 0 12.70 12.68 12.70 12.68 12.96 136,000 1,742,440 12.812 9.181 9.166 9.181 9.166 9.369 188,135 9.2617 0.16%
2007-04-19 0 12.68 12.50 12.68 12.50 12.90 470,000 5,951,080 12.662 9.166 9.036 9.166 9.036 9.325 650,172 9.1531 -0.16%
2007-04-18 0 12.70 12.68 12.70 12.68 13.00 444,000 5,698,680 12.835 9.181 9.166 9.181 9.166 9.398 614,205 9.2781 -1.55%
2007-04-17 0 12.90 12.90 13.00 12.70 13.80 3,062,000 39,641,040 12.946 9.325 9.325 9.398 9.181 9.976 4,235,799 9.3586 -7.46%
2007-04-16 0 13.94 13.66 13.94 13.68 14.50 524,000 7,389,720 14.103 10.08 9.875 10.08 9.889 10.48 724,872 10.195 -1.83%
2007-04-13 0 14.20 14.60 15.00 12.80 14.60 1,932,000 25,265,520 13.077 10.26 10.55 10.84 9.253 10.55 2,672,621 9.4535 10.94%
2007-04-12 0 12.80 12.76 12.80 12.78 13.10 1,042,000 13,339,720 12.802 9.253 9.224 9.253 9.238 9.470 1,441,444 9.2544 0.00%
2007-04-11 0 12.80 12.78 12.80 12.74 12.96 1,964,930 25,162,078 12.806 9.253 9.238 9.253 9.210 9.369 2,718,174 9.2570 0.00%
2007-04-10 0 12.80 12.74 12.80 12.74 13.00 1,762,000 22,573,800 12.812 9.253 9.210 9.253 9.210 9.398 2,437,452 9.2612 -0.78%
2007-04-04 0 12.90 12.84 12.98 12.88 13.16 2,169,165 28,066,485 12.939 9.325 9.282 9.383 9.311 9.513 3,000,701 9.3533 -1.23%
2007-04-03 0 13.06 12.76 13.08 12.50 13.08 698,000 8,872,040 12.711 9.441 9.224 9.455 9.036 9.455 965,574 9.1884 2.51%
2007-04-02 0 12.74 12.70 12.94 12.74 12.92 222,252 2,844,706 12.800 9.210 9.181 9.354 9.210 9.340 307,451 9.2526 -0.62%
2007-03-30 0 12.82 12.82 12.98 12.74 12.98 74,000 948,120 12.812 9.267 9.267 9.383 9.210 9.383 102,367 9.2619 -0.77%
2007-03-29 0 12.92 12.84 13.00 12.74 13.00 49,500 633,380 12.796 9.340 9.282 9.398 9.210 9.398 68,476 9.2497 1.41%
2007-03-28 0 12.74 12.74 12.96 12.74 12.98 36,000 463,080 12.863 9.210 9.210 9.369 9.210 9.383 49,800 9.2987 -3.78%
2007-03-27 0 13.24 13.00 13.50 12.80 13.50 170,000 2,217,760 13.046 9.571 9.398 9.759 9.253 9.759 235,168 9.4305 1.85%
2007-03-26 0 13.00 12.88 13.00 12.90 13.00 38,000 492,520 12.961 9.398 9.311 9.398 9.325 9.398 52,567 9.3694 0.00%
2007-03-23 0 13.00 12.88 13.00 12.70 13.20 92,000 1,193,880 12.977 9.398 9.311 9.398 9.181 9.542 127,268 9.3809 2.36%
2007-03-22 0 12.70 12.60 12.80 12.24 12.70 292,000 3,615,000 12.380 9.181 9.108 9.253 8.848 9.181 403,936 8.9494 3.08%
2007-03-21 0 12.32 12.30 12.32 12.04 12.40 464,000 5,664,080 12.207 8.906 8.891 8.906 8.704 8.964 641,872 8.8243 -1.28%
2007-03-20 0 12.48 12.30 12.50 12.30 12.50 58,000 717,200 12.366 9.022 8.891 9.036 8.891 9.036 80,234 8.9389 -1.58%
2007-03-19 0 12.68 12.68 12.70 12.68 12.80 128,000 1,630,320 12.737 9.166 9.166 9.181 9.166 9.253 177,068 9.2073 -0.94%
2007-03-16 0 12.80 12.74 12.80 12.74 12.82 192,000 2,452,520 12.774 9.253 9.210 9.253 9.210 9.267 265,602 9.2338 -1.54%
2007-03-15 0 13.00 12.76 13.00 12.76 13.32 166,000 2,165,000 13.042 9.398 9.224 9.398 9.224 9.629 229,635 9.4280 -0.76%
2007-03-14 0 13.10 13.06 13.40 13.00 13.10 2,341,000 30,897,800 13.199 9.470 9.441 9.687 9.398 9.470 3,238,408 9.5410 -0.76%
2007-03-13 0 13.20 13.20 13.28 13.20 13.20 20,000 264,800 13.240 9.542 9.542 9.600 9.542 9.542 27,667 9.5710 0.00%
2007-03-12 0 13.20 13.20 13.30 13.14 13.14 112,000 1,478,280 13.199 9.542 9.542 9.614 9.499 9.499 154,935 9.5413 0.61%
2007-03-09 0 13.12 13.12 13.20 13.00 13.30 670,500 8,792,850 13.114 9.484 9.484 9.542 9.398 9.614 927,532 9.4798 0.15%
2007-03-08 0 13.10 13.10 13.20 13.00 13.10 1,198,703 15,588,819 13.005 9.470 9.470 9.542 9.398 9.470 1,658,219 9.4009 0.77%
2007-03-07 0 13.00 13.00 13.10 12.80 13.00 564,000 7,311,360 12.963 9.398 9.398 9.470 9.253 9.398 780,206 9.3711 1.72%
2007-03-06 0 12.78 12.78 13.00 12.60 12.78 146,000 1,861,600 12.751 9.238 9.238 9.398 9.108 9.238 201,968 9.2173 0.31%
2007-03-05 0 12.74 12.60 12.74 12.74 13.30 720,000 9,300,160 12.917 9.210 9.108 9.210 9.210 9.614 996,008 9.3374 -4.21%
2007-03-02 0 13.30 13.24 13.30 13.24 13.70 58,000 775,920 13.378 9.614 9.571 9.614 9.571 9.904 80,234 9.6707 -3.62%
2007-03-01 0 13.80 13.26 13.80 13.48 14.00 90,000 1,238,880 13.765 9.976 9.585 9.976 9.745 10.12 124,501 9.9508 -0.72%
2007-02-28 0 13.90 13.50 14.00 13.00 14.00 490,000 6,523,400 13.313 10.05 9.759 10.12 9.398 10.12 677,839 9.6238 -0.71%
2007-02-27 0 14.00 13.98 14.06 13.94 14.50 214,000 3,010,760 14.069 10.12 10.11 10.16 10.08 10.48 296,036 10.170 -0.71%
2007-02-26 0 14.10 14.06 14.20 14.10 15.10 72,000 1,044,720 14.510 10.19 10.16 10.26 10.19 10.92 99,601 10.489 0.57%
2007-02-23 0 14.02 14.02 14.26 14.00 14.50 744,000 10,477,160 14.082 10.13 10.13 10.31 10.12 10.48 1,029,208 10.180 -3.31%
2007-02-22 0 14.50 14.22 14.52 14.00 14.60 298,000 4,285,400 14.381 10.48 10.28 10.50 10.12 10.55 412,237 10.395 2.11%
2007-02-21 0 14.20 14.20 14.50 13.90 14.78 1,245,000 17,387,380 13.966 10.26 10.26 10.48 10.05 10.68 1,722,263 10.096 2.16%
2007-02-16 0 13.90 13.70 13.90 13.78 13.92 244,000 3,374,640 13.831 10.05 9.904 10.05 9.961 10.06 337,536 9.9979 0.72%
2007-02-15 0 13.80 13.74 13.80 13.74 13.96 1,346,000 18,594,800 13.815 9.976 9.932 9.976 9.932 10.09 1,861,981 9.9866 -0.58%
2007-02-14 0 13.88 13.88 13.94 13.70 13.96 862,000 11,933,120 13.844 10.03 10.03 10.08 9.904 10.09 1,192,443 10.007 0.00%
2007-02-13 0 13.88 13.88 13.98 13.78 13.98 346,000 4,794,160 13.856 10.03 10.03 10.11 9.961 10.11 478,637 10.016 -0.86%
2007-02-12 0 14.00 13.98 14.00 13.60 14.00 234,000 3,240,520 13.848 10.12 10.11 10.12 9.831 10.12 323,702 10.011 2.19%
2007-02-09 0 13.70 13.70 13.78 13.60 13.78 580,000 7,938,920 13.688 9.904 9.904 9.961 9.831 9.961 802,340 9.8947 0.74%
2007-02-08 0 13.60 13.46 13.60 12.98 13.60 2,470,800 32,811,538 13.280 9.831 9.730 9.831 9.383 9.831 3,417,966 9.5997 4.78%
2007-02-07 0 12.98 12.94 13.06 12.94 13.10 342,000 4,449,960 13.012 9.383 9.354 9.441 9.354 9.470 473,104 9.4059 -1.37%
2007-02-06 0 13.16 13.14 13.16 13.14 13.30 196,000 2,588,960 13.209 9.513 9.499 9.513 9.499 9.614 271,135 9.5486 -0.15%
2007-02-05 0 13.18 13.18 13.20 12.72 13.32 1,168,000 15,205,960 13.019 9.528 9.528 9.542 9.195 9.629 1,615,746 9.4111 -0.90%
2007-02-02 0 13.30 13.20 13.30 13.14 13.54 618,000 8,215,200 13.293 9.614 9.542 9.614 9.499 9.788 854,907 9.6095 -0.45%
2007-02-01 0 13.36 13.22 13.50 13.36 13.66 960,000 12,896,200 13.434 9.658 9.557 9.759 9.658 9.875 1,328,010 9.7109 -2.20%
2007-01-31 0 13.66 13.30 13.76 13.46 13.76 368,000 4,986,960 13.552 9.875 9.614 9.947 9.730 9.947 509,071 9.7962 1.19%
2007-01-30 0 13.50 13.50 13.78 13.30 13.94 144,000 1,931,040 13.410 9.759 9.759 9.961 9.614 10.08 199,202 9.6939 -0.30%
2007-01-29 0 13.54 13.40 13.60 13.44 13.70 537,000 7,253,480 13.507 9.788 9.687 9.831 9.716 9.904 742,856 9.7643 0.59%
2007-01-26 0 13.46 13.34 13.46 13.20 13.78 932,000 12,426,240 13.333 9.730 9.643 9.730 9.542 9.961 1,289,277 9.6381 -3.44%
2007-01-25 0 13.94 13.82 13.94 13.86 14.30 606,000 8,450,600 13.945 10.08 9.990 10.08 10.02 10.34 838,306 10.081 0.58%
2007-01-24 0 13.86 13.80 13.86 13.64 13.98 608,000 8,408,560 13.830 10.02 9.976 10.02 9.860 10.11 841,073 9.9974 0.58%
2007-01-23 0 13.78 13.70 13.78 13.64 13.80 122,000 1,675,040 13.730 9.961 9.904 9.961 9.860 9.976 168,768 9.9251 -0.14%
2007-01-22 0 13.80 13.80 13.98 13.50 13.80 420,000 5,730,960 13.645 9.976 9.976 10.11 9.759 9.976 581,004 9.8639 1.32%
2007-01-19 0 13.62 13.62 13.66 13.60 14.00 314,000 4,330,800 13.792 9.846 9.846 9.875 9.831 10.12 434,370 9.9703 0.15%
2007-01-18 0 13.60 13.58 13.62 13.54 14.40 1,626,000 22,413,600 13.785 9.831 9.817 9.846 9.788 10.41 2,249,317 9.9646 -6.08%
2007-01-17 0 14.48 14.40 14.46 14.28 14.80 594,000 8,656,520 14.573 10.47 10.41 10.45 10.32 10.70 821,706 10.535 -1.63%
2007-01-16 0 14.72 14.72 14.78 14.60 14.98 254,000 3,758,920 14.799 10.64 10.64 10.68 10.55 10.83 351,369 10.698 -0.27%
2007-01-15 0 14.76 14.40 14.78 14.30 14.80 364,000 5,356,920 14.717 10.67 10.41 10.68 10.34 10.70 503,537 10.639 2.50%
2007-01-12 0 14.40 14.32 14.48 13.38 14.50 4,196,000 57,141,120 13.618 10.41 10.35 10.47 9.672 10.48 5,804,511 9.8443 6.67%
2007-01-11 0 13.50 13.40 13.60 13.10 13.50 460,500 6,186,670 13.435 9.759 9.687 9.831 9.470 9.759 637,030 9.7117 0.00%
2007-01-10 0 13.50 13.40 13.50 12.70 13.50 678,000 9,045,520 13.342 9.759 9.687 9.759 9.181 9.759 937,907 9.6444 1.50%
2007-01-09 0 13.30 13.30 13.38 13.24 13.50 722,000 9,607,880 13.307 9.614 9.614 9.672 9.571 9.759 998,774 9.6197 0.00%
2007-01-08 0 13.30 13.30 13.34 13.00 13.34 490,000 6,439,680 13.142 9.614 9.614 9.643 9.398 9.643 677,839 9.5003 1.22%
2007-01-05 0 13.14 12.98 13.16 12.62 13.18 343,000 4,416,860 12.877 9.499 9.383 9.513 9.123 9.528 474,487 9.3087 4.12%
2007-01-04 0 12.62 12.62 12.72 12.62 12.90 868,000 11,136,320 12.830 9.123 9.123 9.195 9.123 9.325 1,200,743 9.2745 -0.94%
2007-01-03 0 12.74 12.72 12.74 12.70 13.00 152,000 1,944,520 12.793 9.210 9.195 9.210 9.181 9.398 210,268 9.2478 -0.78%
2007-01-02 0 12.84 13.00 13.06 12.80 13.06 339,000 4,393,480 12.960 9.282 9.398 9.441 9.253 9.441 468,954 9.3687 -1.23%
2006-12-29 0 13.00 12.94 13.00 13.00 13.30 566,500 7,429,780 13.115 9.398 9.354 9.398 9.398 9.614 783,664 9.4808 -1.07%
2006-12-28 0 13.14 13.04 13.14 13.00 13.30 420,000 5,499,240 13.093 9.499 9.426 9.499 9.398 9.614 581,004 9.4651 0.46%
2006-12-27 0 13.08 13.00 13.08 13.00 13.10 510,000 6,645,680 13.031 9.455 9.398 9.455 9.398 9.470 705,505 9.4197 0.62%
2006-12-22 0 13.00 12.94 13.00 12.94 13.12 350,000 4,553,720 13.011 9.398 9.354 9.398 9.354 9.484 484,170 9.4052 -0.91%
2006-12-21 0 13.12 13.10 13.12 12.94 13.50 1,323,000 17,250,060 13.039 9.484 9.470 9.484 9.354 9.759 1,830,164 9.4254 1.39%
2006-12-20 0 12.94 12.86 12.94 12.86 13.04 836,000 10,799,240 12.918 9.354 9.296 9.354 9.296 9.426 1,156,476 9.3381 -0.31%
2006-12-19 0 12.98 12.76 12.98 12.74 13.30 1,618,000 20,788,080 12.848 9.383 9.224 9.383 9.210 9.614 2,238,251 9.2876 -2.11%
2006-12-18 0 13.26 13.16 13.26 12.96 13.50 2,928,205 38,542,517 13.163 9.585 9.513 9.585 9.369 9.759 4,050,715 9.5150 2.00%
2006-12-15 0 13.00 12.92 13.00 12.80 13.10 3,078,000 39,915,040 12.968 9.398 9.340 9.398 9.253 9.470 4,257,933 9.3743 0.00%
2006-12-14 0 13.00 12.96 13.00 12.30 13.10 3,450,000 44,345,160 12.854 9.398 9.369 9.398 8.891 9.470 4,772,537 9.2917 8.33%
2006-12-13 0 12.00 11.94 12.06 11.90 12.12 958,000 11,490,120 11.994 8.675 8.631 8.718 8.602 8.761 1,325,244 8.6702 -0.66%
2006-12-12 0 12.08 12.06 12.10 11.80 12.40 3,016,000 36,069,760 11.960 8.732 8.718 8.747 8.530 8.964 4,172,165 8.6453 2.37%
2006-12-11 0 11.80 11.74 11.88 11.60 11.90 920,000 10,751,480 11.686 8.530 8.487 8.588 8.385 8.602 1,272,676 8.4479 1.72%
2006-12-08 0 11.60 11.52 11.60 11.50 11.60 482,000 5,549,480 11.513 8.385 8.328 8.385 8.313 8.385 666,772 8.3229 0.00%
2006-12-07 0 11.60 11.56 11.60 11.44 12.20 928,000 10,696,400 11.526 8.385 8.357 8.385 8.270 8.819 1,283,743 8.3322 0.00%
2006-12-06 0 11.60 11.60 11.62 11.50 11.70 2,038,000 23,683,600 11.621 8.385 8.385 8.400 8.313 8.458 2,819,255 8.4007 0.87%
2006-12-05 0 11.50 11.48 11.54 11.42 11.54 1,684,000 19,315,720 11.470 8.313 8.299 8.342 8.255 8.342 2,329,551 8.2916 0.70%
2006-12-04 0 11.42 11.30 11.42 11.08 11.44 796,000 8,992,320 11.297 8.255 8.169 8.255 8.010 8.270 1,101,142 8.1664 1.24%
2006-12-01 0 11.28 11.10 11.20 11.08 11.46 292,000 3,303,280 11.313 8.154 8.024 8.096 8.010 8.284 403,936 8.1777 -1.91%
2006-11-30 0 11.50 11.50 11.52 11.32 11.58 504,000 5,750,240 11.409 8.313 8.313 8.328 8.183 8.371 697,205 8.2476 1.59%
2006-11-29 0 11.32 11.30 11.48 11.30 11.78 700,000 8,073,800 11.534 8.183 8.169 8.299 8.169 8.516 968,341 8.3378 -0.70%
2006-11-28 0 11.40 11.40 11.52 11.30 11.66 506,000 5,800,640 11.464 8.241 8.241 8.328 8.169 8.429 699,972 8.2870 -3.06%
2006-11-27 0 11.76 11.76 11.86 11.70 12.04 926,000 10,941,680 11.816 8.501 8.501 8.573 8.458 8.704 1,280,977 8.5417 0.51%
2006-11-24 0 11.70 11.58 11.70 11.56 11.80 1,632,000 19,143,240 11.730 8.458 8.371 8.458 8.357 8.530 2,257,617 8.4794 1.21%
2006-11-23 0 11.56 11.54 11.56 11.30 11.90 342,000 3,971,440 11.612 8.357 8.342 8.357 8.169 8.602 473,104 8.3944 0.70%
2006-11-22 0 11.48 11.30 11.48 11.30 11.60 462,000 5,302,800 11.478 8.299 8.169 8.299 8.169 8.385 639,105 8.2972 -1.03%
2006-11-21 0 11.60 11.60 13.00 11.08 11.60 256,000 2,876,880 11.238 8.385 8.385 9.398 8.010 8.385 354,136 8.1237 4.32%
2006-11-20 0 11.12 11.12 11.34 11.00 11.50 138,000 1,537,720 11.143 8.038 8.038 8.198 7.952 8.313 190,901 8.0550 -3.30%
2006-11-17 0 11.50 11.40 11.50 11.20 11.60 110,000 1,260,120 11.456 8.313 8.241 8.313 8.096 8.385 152,168 8.2811 -0.69%
2006-11-16 0 11.58 11.58 11.60 11.50 11.66 196,700 2,273,750 11.560 8.371 8.371 8.385 8.313 8.429 272,104 8.3562 0.52%
2006-11-15 0 11.52 11.52 11.60 11.20 11.54 356,000 4,038,080 11.343 8.328 8.328 8.385 8.096 8.342 492,470 8.1996 1.95%
2006-11-14 0 11.30 11.10 11.40 11.10 11.50 136,000 1,544,880 11.359 8.169 8.024 8.241 8.024 8.313 188,135 8.2116 -1.91%
2006-11-13 0 11.52 - 11.52 11.50 11.70 114,000 1,318,000 11.561 8.328 - 8.328 8.313 8.458 157,701 8.3576 -1.54%
2006-11-10 0 11.70 11.50 11.68 11.40 11.80 252,000 2,913,600 11.562 8.458 8.313 8.443 8.241 8.530 348,603 8.3579 -0.85%
2006-11-09 0 11.80 11.62 11.80 11.80 11.86 142,000 1,676,760 11.808 8.530 8.400 8.530 8.530 8.573 196,435 8.5360 0.00%
2006-11-08 0 11.80 11.80 11.86 11.50 12.20 440,000 5,163,480 11.735 8.530 8.530 8.573 8.313 8.819 608,671 8.4832 -2.48%
2006-11-07 0 12.10 12.00 12.10 12.10 12.42 318,000 3,922,160 12.334 8.747 8.675 8.747 8.747 8.978 439,903 8.9160 -1.31%
2006-11-06 0 12.26 12.14 12.26 11.90 12.50 284,000 3,475,120 12.236 8.863 8.776 8.863 8.602 9.036 392,870 8.8455 2.17%
2006-11-03 0 12.00 11.80 12.10 11.80 12.20 302,000 3,594,800 11.903 8.675 8.530 8.747 8.530 8.819 417,770 8.6047 0.00%
2006-11-02 0 12.00 11.76 12.00 10.70 12.10 656,000 7,723,360 11.773 8.675 8.501 8.675 7.735 8.747 907,474 8.5108 12.15%
2006-11-01 0 10.70 10.60 10.70 10.20 10.86 374,000 3,948,600 10.558 7.735 7.663 7.735 7.373 7.851 517,371 7.6321 5.31%
2006-10-31 0 10.16 10.20 10.22 10.02 10.20 402,000 4,074,960 10.137 7.345 7.373 7.388 7.243 7.373 556,104 7.3277 0.59%
2006-10-27 0 10.10 10.04 10.10 10.02 10.10 194,000 1,954,280 10.074 7.301 7.258 7.301 7.243 7.301 268,369 7.2821 0.00%
2006-10-26 0 10.10 10.04 10.10 10.02 10.22 444,000 4,485,040 10.101 7.301 7.258 7.301 7.243 7.388 614,205 7.3022 0.00%
2006-10-25 0 10.10 10.00 10.10 10.00 10.10 331,000 3,311,800 10.005 7.301 7.229 7.301 7.229 7.301 457,887 7.2328 0.00%
2006-10-24 0 10.10 10.02 10.10 10.02 10.28 455,000 4,588,880 10.086 7.301 7.243 7.301 7.243 7.431 629,422 7.2906 1.00%
2006-10-23 0 10.00 10.00 10.04 9.550 10.14 671,000 6,578,321 9.8038 7.229 7.229 7.258 6.904 7.330 928,224 7.0870 6.84%
2006-10-20 0 9.360 9.500 9.600 9.200 9.600 1,047,795 9,841,425 9.3925 6.766 6.867 6.940 6.651 6.940 1,449,461 6.7897 2.18%
2006-10-19 0 9.160 9.160 9.270 8.990 9.300 258,000 2,342,380 9.0790 6.622 6.622 6.701 6.499 6.723 356,903 6.5631 -1.72%
2006-10-18 0 9.320 9.300 9.320 9.290 9.330 180,000 1,675,160 9.3064 6.737 6.723 6.737 6.716 6.745 249,002 6.7275 -0.21%
2006-10-17 0 9.340 9.320 9.380 9.300 9.400 518,000 4,846,712 9.3566 6.752 6.737 6.781 6.723 6.795 716,572 6.7637 0.43%
2006-10-16 0 9.300 9.300 9.400 9.290 9.790 1,482,000 14,009,960 9.4534 6.723 6.723 6.795 6.716 7.077 2,050,116 6.8337 -1.90%
2006-10-13 0 9.480 9.460 9.640 9.400 9.770 652,000 6,212,660 9.5286 6.853 6.839 6.969 6.795 7.063 901,940 6.8881 -2.57%
2006-10-12 0 9.730 9.600 9.730 9.690 9.860 909,600 8,852,348 9.7321 7.034 6.940 7.034 7.005 7.128 1,258,290 7.0352 -1.52%
2006-10-11 0 9.880 9.730 9.880 9.500 9.980 304,000 2,955,560 9.7222 7.142 7.034 7.142 6.867 7.214 420,537 7.0281 4.22%
2006-10-10 0 9.480 9.410 9.480 9.480 9.550 22,000 208,980 9.4991 6.853 6.802 6.853 6.853 6.904 30,434 6.8668 0.74%
2006-10-09 0 9.410 9.410 9.540 9.390 9.450 392,000 3,695,140 9.4264 6.802 6.802 6.896 6.788 6.831 542,271 6.8142 -1.47%
2006-10-06 0 9.550 9.430 9.550 9.430 9.640 418,000 4,002,620 9.5756 6.904 6.817 6.904 6.817 6.969 578,238 6.9221 -0.52%
2006-10-05 0 9.600 9.580 9.700 9.580 9.680 660,000 6,352,690 9.6253 6.940 6.925 7.012 6.925 6.998 913,007 6.9580 0.21%
2006-10-04 0 9.580 9.450 9.590 9.400 9.720 892,000 8,529,500 9.5622 6.925 6.831 6.932 6.795 7.026 1,233,943 6.9124 -1.44%
2006-10-03 0 9.720 9.620 9.720 9.720 10.00 928,000 9,075,480 9.7796 7.026 6.954 7.026 7.026 7.229 1,283,743 7.0695 -2.80%
2006-09-29 0 10.00 9.800 10.00 9.800 10.14 1,184,000 11,869,040 10.025 7.229 7.084 7.229 7.084 7.330 1,637,879 7.2466 2.04%
2006-09-28 0 9.800 9.700 9.800 9.540 9.800 118,000 1,141,580 9.6744 7.084 7.012 7.084 6.896 7.084 163,235 6.9935 2.73%
2006-09-27 0 9.540 9.540 9.550 9.450 9.700 764,000 7,273,500 9.5203 6.896 6.896 6.904 6.831 7.012 1,056,875 6.8821 -3.64%
2006-09-26 0 9.900 9.700 9.900 9.800 10.20 354,000 3,569,960 10.085 7.157 7.012 7.157 7.084 7.373 489,704 7.2900 -0.80%
2006-09-25 0 9.980 9.920 9.980 9.920 10.10 186,000 1,851,520 9.9544 7.214 7.171 7.214 7.171 7.301 257,302 7.1959 -0.20%
2006-09-22 0 10.00 9.880 10.08 9.500 10.06 980,000 9,448,340 9.6412 7.229 7.142 7.287 6.867 7.272 1,355,677 6.9695 -0.99%
2006-09-21 0 10.10 9.980 10.10 9.980 10.18 98,000 981,400 10.014 7.301 7.214 7.301 7.214 7.359 135,568 7.2392 0.40%
2006-09-20 0 10.06 10.00 10.06 9.900 10.12 264,000 2,637,320 9.9898 7.272 7.229 7.272 7.157 7.316 365,203 7.2215 -0.98%
2006-09-19 0 10.16 10.00 10.16 10.16 10.50 10,000 102,720 10.272 7.345 7.229 7.345 7.345 7.590 13,833 7.4255 -0.97%
2006-09-18 0 10.26 10.00 10.26 9.900 10.26 158,000 1,595,120 10.096 7.417 7.229 7.417 7.157 7.417 218,568 7.2980 -1.35%
2006-09-15 0 10.40 10.00 10.42 9.890 10.42 1,219,400 12,150,048 9.9640 7.518 7.229 7.532 7.149 7.532 1,686,850 7.2028 1.96%
2006-09-14 0 10.20 9.990 10.20 10.00 10.30 1,380,000 13,840,120 10.029 7.373 7.222 7.373 7.229 7.446 1,909,015 7.2499 -1.92%
2006-09-13 0 10.40 10.24 10.40 10.20 10.56 650,000 6,764,200 10.407 7.518 7.402 7.518 7.373 7.634 899,174 7.5227 -0.19%
2006-09-12 0 10.42 10.20 10.46 10.18 10.50 796,000 8,224,640 10.333 7.532 7.373 7.561 7.359 7.590 1,101,142 7.4692 -0.57%
2006-09-11 0 10.48 10.48 10.50 10.30 11.00 1,164,000 12,173,400 10.458 7.576 7.576 7.590 7.446 7.952 1,610,212 7.5601 -4.73%
2006-09-08 0 11.00 11.00 11.02 10.60 12.10 1,723,000 20,013,940 11.616 7.952 7.952 7.966 7.663 8.747 2,383,502 8.3969 -0.90%
2006-09-07 0 11.10 10.90 11.08 10.70 11.20 278,000 3,070,440 11.045 8.024 7.879 8.010 7.735 8.096 384,570 7.9841 -0.72%
2006-09-06 0 11.18 11.02 11.20 10.78 11.20 276,000 3,008,200 10.899 8.082 7.966 8.096 7.793 8.096 381,803 7.8789 -0.18%
2006-09-05 0 11.20 10.80 11.20 10.66 11.20 160,000 1,719,120 10.745 8.096 7.807 8.096 7.706 8.096 221,335 7.7670 1.82%
2006-09-04 0 11.00 10.64 11.20 10.50 11.00 194,000 2,085,360 10.749 7.952 7.692 8.096 7.590 7.952 268,369 7.7705 0.92%
2006-09-01 0 10.90 10.60 10.90 10.60 11.10 72,000 775,800 10.775 7.879 7.663 7.879 7.663 8.024 99,601 7.7891 -2.33%
2006-08-31 0 11.16 11.00 11.16 10.82 11.30 898,000 9,915,280 11.042 8.067 7.952 8.067 7.822 8.169 1,242,243 7.9818 3.14%
2006-08-30 0 10.82 10.68 10.82 10.50 10.82 302,000 3,229,040 10.692 7.822 7.720 7.822 7.590 7.822 417,770 7.7292 5.05%
2006-08-29 0 10.30 10.28 10.30 10.20 10.86 1,058,000 11,442,080 10.815 7.446 7.431 7.446 7.373 7.851 1,463,578 7.8179 3.00%
2006-08-28 0 10.00 9.900 10.00 9.850 10.50 62,000 619,680 9.9948 7.229 7.157 7.229 7.120 7.590 85,767 7.2251 1.52%
2006-08-25 0 9.850 9.830 9.850 9.820 9.970 1,868,000 18,404,880 9.8527 7.120 7.106 7.120 7.099 7.207 2,584,087 7.1224 -0.40%
2006-08-24 0 9.890 9.800 9.890 9.860 9.900 366,000 3,619,040 9.8881 7.149 7.084 7.149 7.128 7.157 506,304 7.1480 0.30%
2006-08-23 0 9.860 9.800 9.860 9.790 9.990 236,000 2,328,800 9.8678 7.128 7.084 7.128 7.077 7.222 326,469 7.1333 -1.30%
2006-08-22 0 9.990 9.850 9.990 9.700 10.40 522,000 5,153,580 9.8728 7.222 7.120 7.222 7.012 7.518 722,106 7.1369 -2.06%
2006-08-21 0 10.20 10.02 10.20 10.24 10.80 76,000 793,800 10.445 7.373 7.243 7.373 7.402 7.807 105,134 7.5504 -5.20%
2006-08-18 0 10.76 10.60 10.76 - - 0 0 - 7.778 7.663 7.778 - - 0 - 0.00%
2006-08-17 0 10.76 10.60 10.76 10.70 10.84 56,000 602,640 10.761 7.778 7.663 7.778 7.735 7.836 77,467 7.7793 0.00%
2006-08-16 0 10.76 10.70 10.76 10.70 10.80 16,000 172,080 10.755 7.778 7.735 7.778 7.735 7.807 22,134 7.7746 0.00%
2006-08-15 0 10.76 10.60 10.76 10.70 10.76 132,000 1,416,560 10.732 7.778 7.663 7.778 7.735 7.778 182,601 7.7577 0.56%
2006-08-14 0 10.70 10.60 10.70 10.46 10.82 198,000 2,117,120 10.693 7.735 7.663 7.735 7.561 7.822 273,902 7.7295 2.29%
2006-08-11 0 10.46 10.22 10.46 9.880 10.48 687,000 6,736,160 9.8052 7.561 7.388 7.561 7.142 7.576 950,357 7.0880 7.84%
2006-08-10 0 9.700 9.700 9.800 9.100 9.800 54,000 523,500 9.6944 7.012 7.012 7.084 6.578 7.084 74,701 7.0080 0.62%
2006-08-09 0 9.640 9.500 9.640 9.660 9.720 14,000 135,440 9.6743 6.969 6.867 6.969 6.983 7.026 19,367 6.9934 -0.21%
2006-08-08 0 9.660 9.500 9.670 9.480 9.670 86,000 825,520 9.5991 6.983 6.867 6.990 6.853 6.990 118,968 6.9390 -0.10%
2006-08-07 0 9.670 9.500 9.670 9.600 9.670 16,000 154,280 9.6425 6.990 6.867 6.990 6.940 6.990 22,134 6.9704 0.21%
2006-08-04 0 9.650 9.600 9.650 9.500 9.650 397,700 3,782,780 9.5116 6.976 6.940 6.976 6.867 6.976 550,156 6.8758 1.58%
2006-08-03 0 9.500 9.430 9.500 9.470 9.500 242,000 2,293,440 9.4770 6.867 6.817 6.867 6.846 6.867 334,769 6.8508 1.39%
2006-08-02 0 9.370 9.240 9.370 9.270 9.380 112,400 1,051,732 9.3570 6.773 6.679 6.773 6.701 6.781 155,488 6.7641 1.08%
2006-08-01 0 9.270 9.200 9.270 9.100 9.270 338,000 3,112,880 9.2097 6.701 6.651 6.701 6.578 6.701 467,570 6.6576 0.76%
2006-07-31 0 9.200 9.100 9.200 9.050 9.300 202,000 1,856,920 9.1927 6.651 6.578 6.651 6.542 6.723 279,435 6.6453 0.66%
2006-07-28 0 9.140 9.040 9.140 9.000 9.150 150,000 1,363,220 9.0881 6.607 6.535 6.607 6.506 6.614 207,502 6.5697 0.22%
2006-07-27 0 9.120 9.110 9.140 9.000 9.200 446,000 4,080,640 9.1494 6.593 6.585 6.607 6.506 6.651 616,971 6.6140 0.00%
2006-07-26 0 9.120 9.100 9.140 9.100 9.270 90,000 822,540 9.1393 6.593 6.578 6.607 6.578 6.701 124,501 6.6067 -1.62%
2006-07-25 0 9.270 9.150 9.270 9.100 9.500 110,000 1,018,940 9.2631 6.701 6.614 6.701 6.578 6.867 152,168 6.6962 1.87%
2006-07-24 0 9.100 9.060 9.100 8.950 9.190 832,000 7,531,460 9.0522 6.578 6.549 6.578 6.470 6.643 1,150,942 6.5437 -0.55%
2006-07-21 0 9.150 9.100 9.150 9.050 9.600 1,964,000 18,118,500 9.2253 6.614 6.578 6.614 6.542 6.940 2,716,888 6.6688 -4.19%
2006-07-20 0 9.550 9.500 9.550 9.450 9.850 1,390,000 13,274,600 9.5501 6.904 6.867 6.904 6.831 7.120 1,922,848 6.9036 0.00%
2006-07-19 0 9.550 9.400 9.550 9.400 9.650 938,000 8,963,700 9.5562 6.904 6.795 6.904 6.795 6.976 1,297,577 6.9080 -2.55%
2006-07-18 0 9.800 9.650 9.850 9.700 9.900 1,060,000 10,373,900 9.7867 7.084 6.976 7.120 7.012 7.157 1,466,345 7.0747 -1.01%
2006-07-17 0 9.900 9.850 9.950 9.900 9.950 156,000 1,546,400 9.9128 7.157 7.120 7.193 7.157 7.193 215,802 7.1658 -0.50%
2006-07-14 0 9.950 9.900 9.950 9.900 10.40 1,084,000 10,844,700 10.004 7.193 7.157 7.193 7.157 7.518 1,499,545 7.2320 -4.78%
2006-07-13 0 10.45 10.35 10.45 10.30 10.70 628,000 6,578,400 10.475 7.554 7.482 7.554 7.446 7.735 868,740 7.5723 -1.42%
2006-07-12 0 10.60 10.50 10.60 10.50 10.85 426,000 4,505,700 10.577 7.663 7.590 7.663 7.590 7.843 589,305 7.6458 -3.20%
2006-07-11 0 10.95 10.80 10.95 10.80 11.25 474,000 5,194,400 10.959 7.916 7.807 7.916 7.807 8.132 655,705 7.9219 -2.67%
2006-07-10 0 11.25 10.50 11.25 11.20 11.40 32,000 360,800 11.275 8.132 7.590 8.132 8.096 8.241 44,267 8.1505 0.90%
2006-07-07 0 11.15 10.80 11.20 11.15 11.20 16,000 178,700 11.169 8.060 7.807 8.096 8.060 8.096 22,134 8.0737 -1.33%
2006-07-06 0 11.30 11.25 11.30 11.25 11.50 34,000 387,500 11.397 8.169 8.132 8.169 8.132 8.313 47,034 8.2388 -0.88%
2006-07-05 0 11.40 11.25 11.40 11.25 11.50 72,000 816,900 11.346 8.241 8.132 8.241 8.132 8.313 99,601 8.2017 -0.44%
2006-07-04 0 11.45 11.20 11.45 11.40 11.70 106,000 1,217,700 11.488 8.277 8.096 8.277 8.241 8.458 146,634 8.3043 -0.43%
2006-07-03 0 11.50 11.40 11.50 11.10 11.90 74,000 857,700 11.591 8.313 8.241 8.313 8.024 8.602 102,367 8.3786 3.60%
2006-06-30 0 11.10 10.90 11.10 10.50 11.20 470,000 5,117,200 10.888 8.024 7.879 8.024 7.590 8.096 650,172 7.8705 3.74%
2006-06-29 0 10.70 10.55 10.70 10.70 10.80 28,000 300,300 10.725 7.735 7.626 7.735 7.735 7.807 38,734 7.7530 2.39%
2006-06-28 0 10.45 10.15 10.45 10.45 10.80 42,000 440,300 10.483 7.554 7.337 7.554 7.554 7.807 58,100 7.5783 0.00%
2006-06-27 0 10.45 10.10 10.45 10.20 10.80 152,000 1,600,500 10.530 7.554 7.301 7.554 7.373 7.807 210,268 7.6117 4.50%
2006-06-26 0 10.00 9.800 10.00 10.00 10.00 16,000 160,000 10.000 7.229 7.084 7.229 7.229 7.229 22,134 7.2289 0.00%
2006-06-23 0 10.00 9.750 10.15 9.700 10.00 174,000 1,714,200 9.8517 7.229 7.048 7.337 7.012 7.229 240,702 7.1217 1.52%
2006-06-22 0 9.850 9.750 10.00 9.650 10.20 370,000 3,629,000 9.8081 7.120 7.048 7.229 6.976 7.373 511,837 7.0901 2.07%
2006-06-21 0 9.650 9.600 9.650 9.550 9.650 3,286,000 31,537,900 9.5977 6.976 6.940 6.976 6.904 6.976 4,545,668 6.9380 -1.03%
2006-06-20 0 9.750 9.600 9.750 9.600 9.800 2,182,000 21,027,000 9.6366 7.048 6.940 7.048 6.940 7.084 3,018,457 6.9661 -1.52%
2006-06-19 0 9.900 9.600 9.900 9.900 10.85 180,000 1,840,500 10.225 7.157 6.940 7.157 7.157 7.843 249,002 7.3915 -4.35%
2006-06-16 0 10.35 10.25 10.35 10.05 10.95 568,000 5,845,500 10.291 7.482 7.410 7.482 7.265 7.916 785,739 7.4395 3.50%
2006-06-15 0 10.00 9.700 10.00 9.750 10.25 257,500 2,564,650 9.9598 7.229 7.012 7.229 7.048 7.410 356,211 7.1998 0.50%
2006-06-14 0 9.950 9.800 9.950 9.550 10.00 354,000 3,453,000 9.7542 7.193 7.084 7.193 6.904 7.229 489,704 7.0512 -0.50%
2006-06-13 0 10.00 9.700 10.00 9.300 10.00 264,000 2,542,100 9.6292 7.229 7.012 7.229 6.723 7.229 365,203 6.9608 0.00%
2006-06-12 0 10.00 9.700 10.00 9.500 10.00 494,000 4,859,800 9.8377 7.229 7.012 7.229 6.867 7.229 683,372 7.1115 -0.99%
2006-06-09 0 10.10 10.00 10.10 9.950 10.30 730,000 7,331,600 10.043 7.301 7.229 7.301 7.193 7.446 1,009,841 7.2602 -3.35%
2006-06-08 0 10.45 10.20 10.45 10.20 10.75 66,000 684,300 10.368 7.554 7.373 7.554 7.373 7.771 91,301 7.4950 -2.79%
2006-06-07 0 10.75 10.55 10.80 10.60 11.00 778,000 8,330,400 10.708 7.771 7.626 7.807 7.663 7.952 1,076,242 7.7403 -4.87%
2006-06-06 0 11.30 10.70 11.30 10.65 11.30 138,000 1,522,100 11.030 8.169 7.735 8.169 7.699 8.169 190,901 7.9732 1.80%
2006-06-05 0 11.10 10.80 11.20 10.65 11.40 596,769 6,421,028 10.760 8.024 7.807 8.096 7.699 8.241 825,537 7.7780 5.71%
2006-06-02 0 10.50 10.20 10.70 10.10 10.80 328,000 3,358,500 10.239 7.590 7.373 7.735 7.301 7.807 453,737 7.4019 2.44%
2006-06-01 0 10.25 10.00 10.25 10.20 10.95 474,000 4,943,500 10.429 7.410 7.229 7.410 7.373 7.916 655,705 7.5392 -3.30%
2006-05-30 0 10.60 10.50 10.65 10.30 10.70 436,000 4,551,200 10.439 7.663 7.590 7.699 7.446 7.735 603,138 7.5459 3.41%
2006-05-29 0 10.25 10.20 10.45 9.650 10.40 3,814,000 38,091,900 9.9874 7.410 7.373 7.554 6.976 7.518 5,276,074 7.2197 3.54%
2006-05-26 0 9.900 10.00 10.05 9.650 10.05 1,432,000 14,194,200 9.9122 7.157 7.229 7.265 6.976 7.265 1,980,949 7.1654 -1.49%
2006-05-25 0 10.05 10.05 10.10 9.850 10.20 1,102,000 11,026,600 10.006 7.265 7.265 7.301 7.120 7.373 1,524,445 7.2332 -2.43%
2006-05-24 0 10.30 10.20 10.60 9.950 10.40 848,000 8,647,200 10.197 7.446 7.373 7.663 7.193 7.518 1,173,076 7.3714 -3.29%
2006-05-23 0 10.65 10.65 10.70 10.00 10.85 748,000 8,014,200 10.714 7.699 7.699 7.735 7.229 7.843 1,034,741 7.7451 -1.39%
2006-05-22 0 10.80 10.75 10.80 10.75 11.00 484,000 5,256,400 10.860 7.807 7.771 7.807 7.771 7.952 669,538 7.8508 0.47%
2006-05-19 0 10.75 10.75 11.05 10.70 11.05 2,350,000 25,828,000 10.991 7.771 7.771 7.988 7.735 7.988 3,250,858 7.9450 -2.27%
2006-05-18 0 11.00 10.75 11.00 10.00 11.00 1,116,000 12,229,000 10.958 7.952 7.771 7.952 7.229 7.952 1,543,812 7.9213 0.00%
2006-05-17 0 11.00 10.90 11.25 10.80 11.00 182,000 1,982,800 10.895 7.952 7.879 8.132 7.807 7.952 251,769 7.8755 1.85%
2006-05-16 0 10.80 10.30 10.80 10.00 10.85 1,044,000 11,227,100 10.754 7.807 7.446 7.807 7.229 7.843 1,444,211 7.7739 -0.92%
2006-05-15 0 10.90 10.90 10.95 10.60 10.90 1,258,000 13,641,800 10.844 7.879 7.879 7.916 7.663 7.879 1,740,247 7.8390 -0.46%
2006-05-12 0 10.95 10.90 11.00 10.80 11.00 1,736,000 19,008,900 10.950 7.916 7.879 7.952 7.807 7.952 2,401,485 7.9155 -0.45%
2006-05-11 0 11.00 10.95 11.00 10.85 11.10 906,000 9,963,820 10.998 7.952 7.916 7.952 7.843 8.024 1,253,310 7.9500 0.00%
2006-05-10 0 11.00 10.95 11.00 10.90 11.35 1,724,000 19,248,400 11.165 7.952 7.916 7.952 7.879 8.205 2,384,885 8.0710 -2.22%
2006-05-09 0 11.25 11.15 11.30 11.00 11.25 338,000 3,773,100 11.163 8.132 8.060 8.169 7.952 8.132 467,570 8.0696 0.45%
2006-05-08 0 11.20 11.20 11.30 11.20 11.55 292,000 3,274,500 11.214 8.096 8.096 8.169 8.096 8.349 403,936 8.1065 -1.32%
2006-05-04 0 11.35 11.35 11.40 11.20 11.35 228,000 2,558,800 11.223 8.205 8.205 8.241 8.096 8.205 315,402 8.1128 -1.30%
2006-05-03 0 11.50 11.05 11.50 10.90 11.50 941,606 10,538,469 11.192 8.313 7.988 8.313 7.879 8.313 1,302,565 8.0906 0.00%
2006-05-02 0 11.50 11.45 11.55 10.75 11.60 2,052,000 22,883,600 11.152 8.313 8.277 8.349 7.771 8.385 2,838,622 8.0615 3.60%
2006-04-28 0 11.10 11.00 11.10 10.55 11.20 800,000 8,807,700 11.010 8.024 7.952 8.024 7.626 8.096 1,106,675 7.9587 -0.75%
2006-04-27 0 11.30 11.30 11.35 10.55 11.35 1,746,000 19,565,100 11.206 8.085 8.085 8.121 7.548 8.121 2,440,370 8.0173 0.00%
2006-04-26 0 11.30 11.25 11.30 10.30 11.30 514,000 5,762,300 11.211 8.085 8.049 8.085 7.369 8.085 718,414 8.0209 0.44%
2006-04-25 0 11.25 11.10 11.25 10.70 11.75 1,310,000 14,796,840 11.295 8.049 7.942 8.049 7.655 8.407 1,830,976 8.0814 -6.25%
2006-04-24 0 12.00 11.90 12.00 11.85 12.35 562,000 6,736,100 11.986 8.586 8.514 8.586 8.478 8.836 785,503 8.5755 -2.83%
2006-04-21 0 12.35 12.30 12.40 11.95 12.35 254,000 3,055,400 12.029 8.836 8.800 8.872 8.550 8.836 355,014 8.6064 0.00%
2006-04-20 0 12.35 12.35 12.40 12.00 12.60 778,000 9,585,100 12.320 8.836 8.836 8.872 8.586 9.015 1,087,404 8.8147 -1.20%
2006-04-19 0 12.50 12.50 12.65 12.50 12.90 226,000 2,852,900 12.624 8.943 8.943 9.051 8.943 9.230 315,878 9.0316 -2.34%
2006-04-18 0 12.80 12.60 13.00 12.80 13.00 120,000 1,547,200 12.893 9.158 9.015 9.301 9.158 9.301 167,723 9.2247 -1.92%
2006-04-13 0 13.05 12.95 13.05 12.45 13.10 498,000 6,448,600 12.949 9.337 9.265 9.337 8.908 9.373 696,051 9.2646 2.76%
2006-04-12 0 12.70 12.65 12.70 12.35 12.70 474,000 5,942,700 12.537 9.086 9.051 9.086 8.836 9.086 662,506 8.9700 0.40%
2006-04-11 0 12.65 12.35 12.65 11.30 12.65 756,000 9,379,200 12.406 9.051 8.836 9.051 8.085 9.051 1,056,655 8.8763 0.00%
2006-04-10 0 12.65 12.60 12.70 12.10 12.80 1,370,000 17,266,800 12.604 9.051 9.015 9.086 8.657 9.158 1,914,838 9.0174 -0.39%
2006-04-07 0 12.70 12.65 12.70 12.55 13.25 1,208,774 15,378,617 12.723 9.086 9.051 9.086 8.979 9.480 1,689,494 9.1025 -3.79%
2006-04-06 0 13.20 12.95 13.20 12.75 13.45 2,360,000 30,763,600 13.035 9.444 9.265 9.444 9.122 9.623 3,298,553 9.3264 -1.86%
2006-04-04 0 13.45 13.30 13.45 13.20 13.65 1,398,000 18,854,100 13.487 9.623 9.516 9.623 9.444 9.766 1,953,973 9.6491 -1.47%
2006-04-03 0 13.65 13.55 13.65 13.30 13.75 1,043,700 14,143,490 13.551 9.766 9.695 9.766 9.516 9.838 1,458,771 9.6955 0.00%
2006-03-31 0 13.65 13.60 13.65 13.50 13.80 1,138,000 15,399,000 13.532 9.766 9.730 9.766 9.659 9.873 1,590,573 9.6814 1.11%
2006-03-30 0 13.50 13.50 13.55 13.40 13.80 812,000 10,969,600 13.509 9.659 9.659 9.695 9.587 9.873 1,134,926 9.6655 1.50%
2006-03-29 0 13.30 13.30 13.60 13.25 13.65 286,000 3,821,800 13.363 9.516 9.516 9.730 9.480 9.766 399,740 9.5607 -2.56%
2006-03-28 0 13.65 13.65 13.70 13.45 13.80 1,222,000 16,706,800 13.672 9.766 9.766 9.802 9.623 9.873 1,707,980 9.7816 1.49%
2006-03-27 0 13.45 13.40 13.50 13.15 13.50 1,178,000 15,659,000 13.293 9.623 9.587 9.659 9.408 9.659 1,646,481 9.5106 1.13%
2006-03-24 0 13.30 13.15 13.25 13.10 13.40 594,000 7,853,100 13.221 9.516 9.408 9.480 9.373 9.587 830,229 9.4590 0.38%
2006-03-23 0 13.25 13.15 13.25 12.75 13.35 1,020,000 13,340,800 13.079 9.480 9.408 9.480 9.122 9.551 1,425,646 9.3577 3.52%
2006-03-22 0 12.80 12.75 12.85 12.70 13.00 364,000 4,665,700 12.818 9.158 9.122 9.194 9.086 9.301 508,760 9.1707 0.00%
2006-03-21 0 12.80 12.65 12.80 12.40 12.90 456,000 5,735,000 12.577 9.158 9.051 9.158 8.872 9.230 637,348 8.9982 0.39%
2006-03-20 0 12.75 12.70 12.80 12.55 12.95 362,000 4,578,200 12.647 9.122 9.086 9.158 8.979 9.265 505,964 9.0485 0.39%
2006-03-17 0 12.70 12.55 12.70 12.50 13.00 750,000 9,488,200 12.651 9.086 8.979 9.086 8.943 9.301 1,048,269 9.0513 1.60%
2006-03-16 0 12.50 12.50 12.55 12.25 12.55 598,000 7,443,800 12.448 8.943 8.943 8.979 8.764 8.979 835,820 8.9060 2.88%
2006-03-15 0 12.15 12.10 12.15 11.75 12.25 792,000 9,533,700 12.038 8.693 8.657 8.693 8.407 8.764 1,106,972 8.6124 2.10%
2006-03-14 0 11.90 11.80 11.90 11.70 11.95 78,000 918,700 11.778 8.514 8.442 8.514 8.371 8.550 109,020 8.4269 -0.42%
2006-03-13 0 11.95 11.85 11.95 11.70 12.00 340,000 4,041,900 11.888 8.550 8.478 8.550 8.371 8.586 475,215 8.5054 -0.42%
2006-03-10 0 12.00 11.90 12.00 11.80 12.00 422,000 5,033,450 11.928 8.586 8.514 8.586 8.442 8.586 589,826 8.5338 0.00%
2006-03-09 0 12.00 11.80 12.00 11.25 12.70 2,426,000 29,386,500 12.113 8.586 8.442 8.586 8.049 9.086 3,390,801 8.6665 3.90%
2006-03-08 0 11.55 11.50 11.55 11.15 11.80 1,290,000 14,748,400 11.433 8.264 8.228 8.264 7.977 8.442 1,803,023 8.1798 -1.70%
2006-03-07 0 11.75 11.75 11.80 11.65 11.95 2,380,000 28,099,800 11.807 8.407 8.407 8.442 8.335 8.550 3,326,507 8.4472 -1.67%
2006-03-06 0 11.95 11.80 11.95 11.70 11.95 334,000 3,937,600 11.789 8.550 8.442 8.550 8.371 8.550 466,829 8.4348 2.14%
2006-03-03 0 11.70 11.70 11.80 11.50 11.80 229,251 2,670,762 11.650 8.371 8.371 8.442 8.228 8.442 320,422 8.3351 -0.85%
2006-03-02 0 11.80 11.75 11.80 11.80 12.00 102,000 1,220,400 11.965 8.442 8.407 8.442 8.442 8.586 142,565 8.5603 -1.67%
2006-03-01 0 12.00 11.90 12.00 11.10 12.15 1,084,000 12,929,100 11.927 8.586 8.514 8.586 7.942 8.693 1,515,098 8.5335 5.73%
2006-02-28 0 11.35 11.35 11.50 11.25 11.80 1,406,000 15,970,700 11.359 8.121 8.121 8.228 8.049 8.442 1,965,155 8.1269 -4.22%
2006-02-27 0 11.85 11.80 11.85 10.85 11.95 1,320,000 15,143,800 11.473 8.478 8.442 8.478 7.763 8.550 1,844,953 8.2082 9.22%
2006-02-24 0 10.85 10.80 10.90 10.75 10.85 458,000 4,949,000 10.806 7.763 7.727 7.799 7.691 7.763 640,143 7.7311 0.46%
2006-02-23 0 10.80 10.75 10.95 10.75 11.20 902,000 9,918,800 10.997 7.727 7.691 7.834 7.691 8.013 1,260,718 7.8676 -3.57%
2006-02-22 0 11.20 11.15 11.20 11.10 11.25 1,138,000 12,725,300 11.182 8.013 7.977 8.013 7.942 8.049 1,590,573 8.0004 0.00%
2006-02-21 0 11.20 11.20 11.25 10.95 11.25 1,194,000 13,287,122 11.128 8.013 8.013 8.049 7.834 8.049 1,668,844 7.9619 2.28%
2006-02-20 0 10.95 10.85 11.00 10.35 10.95 334,000 3,597,000 10.770 7.834 7.763 7.870 7.405 7.834 466,829 7.7052 1.39%
2006-02-17 0 10.80 10.70 10.80 10.70 11.20 1,030,000 11,210,400 10.884 7.727 7.655 7.727 7.655 8.013 1,439,623 7.7870 -3.57%
2006-02-16 0 11.20 11.20 11.25 11.00 11.30 442,000 4,950,900 11.201 8.013 8.013 8.049 7.870 8.085 617,780 8.0140 0.45%
2006-02-15 0 11.15 11.05 11.20 11.05 11.25 500,600 5,613,892 11.214 7.977 7.906 8.013 7.906 8.049 699,685 8.0235 -1.33%
2006-02-14 0 11.30 11.30 11.35 11.20 11.45 452,000 5,100,500 11.284 8.085 8.085 8.121 8.013 8.192 631,757 8.0735 -0.44%
2006-02-13 0 11.35 11.30 11.35 11.00 11.40 354,000 3,949,700 11.157 8.121 8.085 8.121 7.870 8.156 494,783 7.9827 0.00%
2006-02-10 0 11.35 11.30 11.35 10.60 11.45 1,866,000 20,652,200 11.068 8.121 8.085 8.121 7.584 8.192 2,608,093 7.9185 -0.44%
2006-02-09 0 11.40 11.35 11.40 11.35 11.70 1,046,000 12,061,300 11.531 8.156 8.121 8.156 8.121 8.371 1,461,986 8.2499 0.44%
2006-02-08 0 11.35 11.30 11.35 10.95 11.35 4,020,000 44,750,200 11.132 8.121 8.085 8.121 7.834 8.121 5,618,722 7.9645 0.44%
2006-02-07 0 11.30 11.30 11.35 11.20 11.80 2,580,681 29,655,427 11.491 8.085 8.085 8.121 8.013 8.442 3,606,997 8.2216 1.80%
2006-02-06 0 11.10 11.05 11.10 10.15 11.10 2,280,000 24,278,400 10.648 7.942 7.906 7.942 7.262 7.942 3,186,738 7.6186 9.36%
2006-02-03 0 10.15 10.15 10.20 9.000 10.30 1,768,000 17,774,300 10.053 7.262 7.262 7.298 6.439 7.369 2,471,119 7.1928 2.53%
2006-02-02 0 9.900 9.900 9.950 9.700 10.30 2,818,000 27,794,700 9.8633 7.083 7.083 7.119 6.940 7.369 3,938,696 7.0568 2.06%
2006-02-01 0 9.700 9.700 9.750 9.350 9.800 1,592,000 15,213,900 9.5565 6.940 6.940 6.976 6.690 7.012 2,225,126 6.8373 4.30%
2006-01-27 0 9.300 9.300 9.500 9.250 9.350 454,000 4,204,200 9.2604 6.654 6.654 6.797 6.618 6.690 634,552 6.6255 0.54%
2006-01-26 0 9.250 9.250 9.400 9.200 9.350 1,212,000 11,193,300 9.2354 6.618 6.618 6.725 6.582 6.690 1,694,003 6.6076 -0.54%
2006-01-25 0 9.300 9.400 9.450 9.250 9.500 824,000 7,762,100 9.4200 6.654 6.725 6.761 6.618 6.797 1,151,698 6.7397 0.00%
2006-01-24 0 9.300 9.250 9.300 9.150 9.500 1,051,000 9,737,900 9.2654 6.654 6.618 6.654 6.547 6.797 1,468,974 6.6290 -1.06%
2006-01-23 0 9.400 9.300 9.450 9.250 9.500 438,000 4,096,600 9.3530 6.725 6.654 6.761 6.618 6.797 612,189 6.6917 -2.08%
2006-01-20 0 9.600 9.450 9.600 9.400 9.900 1,918,000 18,495,100 9.6429 6.868 6.761 6.868 6.725 7.083 2,680,773 6.8992 0.00%
2006-01-19 0 9.600 9.500 9.600 8.700 9.650 2,998,000 27,704,000 9.2408 6.868 6.797 6.868 6.225 6.904 4,190,280 6.6115 9.71%
2006-01-18 0 8.750 8.700 8.750 8.200 8.750 1,820,000 15,357,600 8.4382 6.260 6.225 6.260 5.867 6.260 2,543,799 6.0373 1.74%
2006-01-17 0 8.600 8.550 8.600 8.200 8.700 1,164,000 9,904,000 8.5086 6.153 6.117 6.153 5.867 6.225 1,626,913 6.0876 4.88%
2006-01-16 0 8.200 8.150 8.350 8.200 8.400 540,000 4,451,900 8.2443 5.867 5.831 5.974 5.867 6.010 754,754 5.8985 -2.96%
2006-01-13 0 8.450 8.400 8.450 8.000 8.450 1,798,000 14,661,800 8.1545 6.046 6.010 6.046 5.724 6.046 2,513,050 5.8343 4.97%
2006-01-12 0 8.050 7.950 8.050 7.850 8.050 618,000 4,921,900 7.9642 5.759 5.688 5.759 5.616 5.759 863,774 5.6981 1.90%
2006-01-11 0 7.900 7.850 7.900 7.750 8.000 911,772 7,184,999 7.8803 5.652 5.616 5.652 5.545 5.724 1,274,376 5.6381 1.94%
2006-01-10 0 7.750 7.700 7.750 7.700 7.900 1,131,200 8,853,520 7.8267 5.545 5.509 5.545 5.509 5.652 1,581,069 5.5997 -1.90%
2006-01-09 0 7.900 7.900 8.000 7.600 8.000 1,196,000 9,295,200 7.7719 5.652 5.652 5.724 5.438 5.724 1,671,640 5.5605 -0.63%
2006-01-06 0 7.950 7.900 7.950 7.850 8.000 600,000 4,733,300 7.8888 5.688 5.652 5.688 5.616 5.724 838,615 5.6442 -0.63%
2006-01-05 0 8.000 7.950 8.000 7.950 8.100 972,912 7,753,743 7.9696 5.724 5.688 5.724 5.688 5.795 1,359,831 5.7020 -1.23%
2006-01-04 0 8.100 8.000 8.100 7.800 8.100 1,920,000 15,175,600 7.9040 5.795 5.724 5.795 5.581 5.795 2,683,569 5.6550 3.85%
2006-01-03 0 7.800 7.800 7.900 7.750 7.950 266,000 2,085,300 7.8395 5.581 5.581 5.652 5.545 5.688 371,786 5.6089 -2.50%
2005-12-30 0 8.000 7.950 8.000 7.850 8.000 766,000 6,058,100 7.9087 5.724 5.688 5.724 5.616 5.724 1,070,632 5.6584 1.27%
2005-12-29 0 7.900 7.850 7.900 7.750 7.900 616,000 4,821,200 7.8266 5.652 5.616 5.652 5.545 5.652 860,978 5.5997 0.64%
2005-12-28 0 7.850 7.800 7.850 7.550 7.900 490,000 3,829,100 7.8145 5.616 5.581 5.616 5.402 5.652 684,869 5.5910 0.64%
2005-12-23 0 7.800 7.750 7.800 7.550 7.900 1,378,000 10,651,300 7.7295 5.581 5.545 5.581 5.402 5.652 1,926,020 5.5302 3.31%
2005-12-22 0 7.550 7.500 7.550 7.450 7.550 123,600 924,960 7.4835 5.402 5.366 5.402 5.330 5.402 172,755 5.3542 0.67%
2005-12-21 0 7.500 7.450 7.500 7.350 7.500 504,000 3,696,900 7.3351 5.366 5.330 5.366 5.259 5.366 704,437 5.2480 2.74%
2005-12-20 0 7.300 7.250 7.350 7.100 7.350 372,000 2,689,500 7.2298 5.223 5.187 5.259 5.080 5.259 519,941 5.1727 0.69%
2005-12-19 0 7.250 7.200 7.300 7.250 7.400 572,000 4,185,700 7.3177 5.187 5.151 5.223 5.187 5.294 799,480 5.2355 0.00%
2005-12-16 0 7.250 7.250 7.300 7.000 7.500 898,000 6,513,900 7.2538 5.187 5.187 5.223 5.008 5.366 1,255,127 5.1898 -2.03%
2005-12-15 0 7.400 7.400 7.450 7.400 7.550 261,000 1,954,850 7.4898 5.294 5.294 5.330 5.294 5.402 364,798 5.3587 -1.33%
2005-12-14 0 7.500 7.500 7.550 7.500 7.700 700,000 5,285,900 7.5513 5.366 5.366 5.402 5.366 5.509 978,384 5.4027 -3.23%
2005-12-13 0 7.750 7.700 7.800 7.700 7.800 312,000 2,420,700 7.7587 5.545 5.509 5.581 5.509 5.581 436,080 5.5510 0.00%
2005-12-12 0 7.750 7.700 7.750 7.500 7.750 1,852,000 14,222,500 7.6795 5.545 5.509 5.545 5.366 5.545 2,588,526 5.4944 3.33%
2005-12-09 0 7.500 7.500 7.550 7.350 7.650 766,000 5,776,100 7.5406 5.366 5.366 5.402 5.259 5.473 1,070,632 5.3950 2.04%
2005-12-08 0 7.350 7.300 7.350 7.200 7.700 1,778,000 13,198,500 7.4232 5.259 5.223 5.259 5.151 5.509 2,485,096 5.3111 -4.55%
2005-12-07 0 7.700 7.700 7.800 7.500 7.900 4,154,000 32,328,000 7.7824 5.509 5.509 5.581 5.366 5.652 5,806,012 5.5680 2.67%
2005-12-06 0 7.500 7.500 7.550 7.400 7.600 1,636,000 12,224,800 7.4724 5.366 5.366 5.402 5.294 5.438 2,286,624 5.3462 -0.66%
2005-12-05 0 7.550 7.500 7.550 6.800 7.700 4,714,000 34,391,500 7.2956 5.402 5.366 5.402 4.865 5.509 6,588,720 5.2198 11.03%
2005-12-02 0 6.800 6.800 6.850 6.700 6.850 644,000 4,354,700 6.7620 4.865 4.865 4.901 4.794 4.901 900,114 4.8379 1.49%
2005-12-01 0 6.700 6.700 6.750 6.500 6.750 856,000 5,714,100 6.6754 4.794 4.794 4.829 4.651 4.829 1,196,424 4.7760 1.52%
2005-11-30 0 6.600 6.550 6.650 6.500 6.600 438,000 2,875,900 6.5660 4.722 4.686 4.758 4.651 4.722 612,189 4.6977 -0.75%
2005-11-29 0 6.650 6.600 6.650 6.600 6.750 202,000 1,339,800 6.6327 4.758 4.722 4.758 4.722 4.829 282,334 4.7454 -1.48%
2005-11-28 0 6.750 6.650 6.750 6.600 6.800 326,000 2,172,700 6.6647 4.829 4.758 4.829 4.722 4.865 455,648 4.7684 -0.74%
2005-11-25 0 6.800 6.700 6.800 6.450 6.900 1,241,600 8,313,760 6.6960 4.865 4.794 4.865 4.615 4.937 1,735,374 4.7908 4.62%
2005-11-24 0 6.500 6.400 6.500 6.350 6.500 272,000 1,753,900 6.4482 4.651 4.579 4.651 4.543 4.651 380,172 4.6134 0.00%
2005-11-23 0 6.500 6.400 6.500 6.450 6.500 216,000 1,398,600 6.4750 4.651 4.579 4.651 4.615 4.651 301,901 4.6326 0.78%
2005-11-22 0 6.450 6.400 6.500 6.400 6.550 648,000 4,157,100 6.4153 4.615 4.579 4.651 4.579 4.686 905,704 4.5899 0.00%
2005-11-21 0 6.450 6.400 6.450 6.350 6.600 754,000 4,858,000 6.4430 4.615 4.579 4.615 4.543 4.722 1,053,860 4.6097 -0.77%
2005-11-18 0 6.500 6.450 6.500 6.450 6.550 424,000 2,761,800 6.5137 4.651 4.615 4.651 4.615 4.686 592,621 4.6603 -0.76%
2005-11-17 0 6.550 6.500 6.550 6.350 6.600 1,340,000 8,663,800 6.4655 4.686 4.651 4.686 4.543 4.722 1,872,907 4.6259 2.34%
2005-11-16 0 6.400 6.400 6.450 6.350 6.700 2,218,000 14,476,100 6.5266 4.579 4.579 4.615 4.543 4.794 3,100,081 4.6696 0.00%
2005-11-15 0 6.400 6.350 6.400 6.200 6.400 524,000 3,332,100 6.3590 4.579 4.543 4.579 4.436 4.579 732,391 4.5496 1.59%
2005-11-14 0 6.300 6.250 6.300 6.250 6.500 1,218,000 7,749,000 6.3621 4.507 4.472 4.507 4.472 4.651 1,702,389 4.5518 -1.56%
2005-11-11 0 6.400 6.350 6.400 6.350 6.450 876,000 5,611,300 6.4056 4.579 4.543 4.579 4.543 4.615 1,224,378 4.5830 -0.78%
2005-11-10 0 6.450 6.400 6.450 6.400 6.700 1,894,000 12,356,200 6.5239 4.615 4.579 4.615 4.579 4.794 2,647,229 4.6676 -3.01%
2005-11-09 0 6.650 6.650 6.700 6.300 6.750 2,904,000 19,218,800 6.6180 4.758 4.758 4.794 4.507 4.829 4,058,897 4.7350 4.72%
2005-11-08 0 6.350 6.350 6.400 6.000 6.400 3,536,000 22,384,500 6.3305 4.543 4.543 4.579 4.293 4.579 4,942,239 4.5292 4.96%
2005-11-07 0 6.050 6.050 6.100 6.000 6.250 2,576,000 15,747,700 6.1132 4.329 4.329 4.364 4.293 4.472 3,600,454 4.3738 -1.63%
2005-11-04 0 6.150 6.050 6.200 5.300 6.350 5,120,000 30,897,100 6.0346 4.400 4.329 4.436 3.792 4.543 7,156,183 4.3175 17.14%
2005-11-03 0 5.250 5.200 5.250 5.200 5.350 230,000 1,216,900 5.2909 3.756 3.720 3.756 3.720 3.828 321,469 3.7854 -0.94%
2005-11-02 0 5.300 5.250 5.450 5.250 5.500 188,000 999,400 5.3160 3.792 3.756 3.899 3.756 3.935 262,766 3.8034 -0.93%
2005-11-01 0 5.350 5.300 5.350 5.300 5.350 232,000 1,236,600 5.3302 3.828 3.792 3.828 3.792 3.828 324,265 3.8136 -1.83%
2005-10-31 0 5.450 5.450 5.500 5.200 5.500 768,000 4,108,200 5.3492 3.899 3.899 3.935 3.720 3.935 1,073,427 3.8272 4.81%
2005-10-28 0 5.200 5.200 5.300 5.200 5.300 260,000 1,372,800 5.2800 3.720 3.720 3.792 3.720 3.792 363,400 3.7777 -0.95%
2005-10-27 0 5.250 5.250 5.300 5.150 5.300 82,000 428,700 5.2280 3.756 3.756 3.792 3.685 3.792 114,611 3.7405 0.00%
2005-10-26 0 5.250 5.250 5.300 5.250 5.250 128,000 673,000 5.2578 3.756 3.756 3.792 3.756 3.756 178,905 3.7618 0.00%
2005-10-25 0 5.250 5.250 5.300 5.200 5.350 1,508,000 7,986,000 5.2958 3.756 3.756 3.792 3.720 3.828 2,107,719 3.7889 -0.94%
2005-10-24 0 5.300 5.300 5.350 5.250 5.300 832,000 4,325,900 5.1994 3.792 3.792 3.828 3.756 3.792 1,162,880 3.7200 0.00%
2005-10-21 0 5.300 5.300 5.400 5.250 5.350 212,000 1,130,000 5.3302 3.792 3.792 3.864 3.756 3.828 296,311 3.8136 1.92%
2005-10-20 0 5.200 5.200 5.300 5.100 5.250 650,000 3,380,600 5.2009 3.720 3.720 3.792 3.649 3.756 908,500 3.7211 0.97%
2005-10-19 0 5.150 5.150 5.250 5.100 5.250 428,000 2,231,100 5.2129 3.685 3.685 3.756 3.649 3.756 598,212 3.7296 -0.96%
2005-10-18 0 5.200 5.200 5.250 5.100 5.250 144,000 751,100 5.2160 3.720 3.720 3.756 3.649 3.756 201,268 3.7318 0.97%
2005-10-17 0 5.150 5.150 5.300 5.100 5.250 296,000 1,542,500 5.2111 3.685 3.685 3.792 3.649 3.756 413,717 3.7284 0.98%
2005-10-14 0 5.100 5.100 5.200 5.050 5.200 358,000 1,811,600 5.0603 3.649 3.649 3.720 3.613 3.720 500,374 3.6205 0.00%
2005-10-13 0 5.100 5.100 5.150 5.100 5.150 16,000 82,100 5.1313 3.649 3.649 3.685 3.649 3.685 22,363 3.6712 -1.92%
2005-10-12 0 5.200 5.150 5.400 5.200 5.400 114,000 595,400 5.2228 3.720 3.685 3.864 3.720 3.864 159,337 3.7367 0.00%
2005-10-10 0 5.200 5.200 5.300 5.200 5.300 102,000 531,900 5.2147 3.720 3.720 3.792 3.720 3.792 142,565 3.7309 0.97%
2005-10-07 0 5.150 5.150 5.200 5.100 5.250 140,000 719,800 5.1414 3.685 3.685 3.720 3.649 3.756 195,677 3.6785 -0.96%
2005-10-06 0 5.200 5.100 5.300 5.000 5.350 858,000 4,389,300 5.1157 3.720 3.649 3.792 3.577 3.828 1,199,220 3.6601 -2.80%
2005-10-05 0 5.350 5.350 5.400 5.250 5.350 138,000 734,800 5.3246 3.828 3.828 3.864 3.756 3.828 192,881 3.8096 0.00%
2005-10-04 0 5.350 5.300 5.400 5.300 5.350 62,000 330,800 5.3355 3.828 3.792 3.864 3.792 3.828 86,657 3.8174 -1.83%
2005-10-03 0 5.450 5.250 5.450 5.350 5.600 696,000 3,827,000 5.4986 3.899 3.756 3.899 3.828 4.007 972,794 3.9340 -0.91%
2005-09-30 0 5.500 5.550 5.600 5.450 5.800 1,056,000 5,952,200 5.6366 3.935 3.971 4.007 3.899 4.150 1,475,963 4.0328 0.92%
2005-09-29 0 5.450 5.400 5.500 5.200 5.600 1,216,000 6,400,300 5.2634 3.899 3.864 3.935 3.720 4.007 1,699,593 3.7658 5.83%
2005-09-28 0 5.150 5.150 5.300 5.100 5.200 256,000 1,288,900 5.0348 3.685 3.685 3.792 3.649 3.720 357,809 3.6022 0.98%
2005-09-27 0 5.100 5.100 5.250 5.100 5.250 1,940,000 9,935,000 5.1211 3.649 3.649 3.756 3.649 3.756 2,711,522 3.6640 -0.97%
2005-09-26 0 5.150 5.150 5.200 5.150 5.250 84,000 433,600 5.1619 3.685 3.685 3.720 3.685 3.756 117,406 3.6932 -0.96%
2005-09-23 0 5.200 5.150 5.200 5.150 5.300 334,000 1,752,700 5.2476 3.720 3.685 3.720 3.685 3.792 466,829 3.7545 -2.80%
2005-09-22 0 5.350 5.300 5.350 4.775 5.400 1,166,000 6,050,000 5.1887 3.828 3.792 3.828 3.416 3.864 1,629,709 3.7123 11.46%
2005-09-21 0 4.800 4.750 4.800 4.700 4.825 1,500,000 7,106,000 4.7373 3.434 3.398 3.434 3.363 3.452 2,096,538 3.3894 1.59%
2005-09-20 0 4.725 4.725 4.750 4.725 4.750 474,000 2,241,050 4.7280 3.381 3.381 3.398 3.381 3.398 662,506 3.3827 0.00%
2005-09-16 0 4.725 4.725 4.800 4.725 4.725 136,000 642,600 4.7250 3.381 3.381 3.434 3.381 3.381 190,086 3.3806 -0.53%
2005-09-15 0 4.750 4.700 4.775 4.675 4.750 256,000 1,213,750 4.7412 3.398 3.363 3.416 3.345 3.398 357,809 3.3922 1.60%
2005-09-14 0 4.675 4.675 4.700 4.650 4.750 738,000 3,471,900 4.7045 3.345 3.345 3.363 3.327 3.398 1,031,497 3.3659 -1.58%
2005-09-13 0 4.750 4.725 4.750 4.750 4.775 140,000 666,000 4.7571 3.398 3.381 3.398 3.398 3.416 195,677 3.4036 0.00%
2005-09-12 0 4.750 4.750 4.800 4.650 4.800 892,000 4,224,450 4.7359 3.398 3.398 3.434 3.327 3.434 1,246,741 3.3884 1.60%
2005-09-09 0 4.675 4.675 4.700 4.650 4.675 990,000 4,565,350 4.6115 3.345 3.345 3.363 3.327 3.345 1,383,715 3.2993 0.00%
2005-09-08 0 4.675 4.675 4.700 4.650 4.700 1,506,000 6,900,650 4.5821 3.345 3.345 3.363 3.327 3.363 2,104,924 3.2783 0.54%
2005-09-07 0 4.650 4.650 4.750 4.650 4.750 518,000 2,443,800 4.7178 3.327 3.327 3.398 3.327 3.398 724,004 3.3754 -1.59%
2005-09-06 0 4.725 4.725 4.750 4.650 4.825 2,080,000 9,894,050 4.7568 3.381 3.381 3.398 3.327 3.452 2,907,199 3.4033 2.16%
2005-09-05 0 4.625 4.600 4.625 4.600 4.725 1,152,000 5,349,300 4.6435 3.309 3.291 3.309 3.291 3.381 1,610,141 3.3223 0.54%
2005-09-02 0 4.600 4.600 4.625 4.550 4.625 374,000 1,721,550 4.6031 3.291 3.291 3.309 3.255 3.309 522,737 3.2933 0.00%
2005-09-01 0 4.600 4.575 4.600 4.600 4.625 1,780,000 8,199,950 4.6067 3.291 3.273 3.291 3.291 3.309 2,487,892 3.2959 0.00%
2005-08-31 0 4.600 4.600 4.625 4.525 4.600 1,544,000 7,076,500 4.5832 3.291 3.291 3.309 3.237 3.291 2,158,036 3.2791 0.00%
2005-08-30 0 4.600 4.575 4.600 4.575 4.625 740,000 3,400,250 4.5949 3.291 3.273 3.291 3.273 3.309 1,034,292 3.2875 0.00%
2005-08-29 0 4.600 4.600 4.650 4.575 4.650 1,586,000 7,306,750 4.6070 3.291 3.291 3.327 3.273 3.327 2,216,739 3.2962 -0.54%
2005-08-26 0 4.625 4.575 4.625 4.525 4.675 928,000 4,277,350 4.6092 3.309 3.273 3.309 3.237 3.345 1,297,058 3.2977 1.09%
2005-08-25 0 4.575 4.550 4.600 4.500 4.650 924,000 4,246,350 4.5956 3.273 3.255 3.291 3.220 3.327 1,291,467 3.2880 0.55%
2005-08-24 0 4.550 4.500 4.550 4.500 4.625 586,000 2,650,500 4.5230 3.255 3.220 3.255 3.220 3.309 819,047 3.2361 -1.62%
2005-08-23 0 4.625 4.500 4.700 4.550 4.625 242,000 1,108,950 4.5824 3.309 3.220 3.363 3.255 3.309 338,241 3.2786 1.65%
2005-08-22 0 4.550 4.425 4.675 4.375 4.550 1,604,000 7,044,400 4.3918 3.255 3.166 3.345 3.130 3.255 2,241,898 3.1422 4.00%
2005-08-19 0 4.375 4.375 4.475 4.350 4.450 1,644,000 7,208,700 4.3849 3.130 3.130 3.202 3.112 3.184 2,297,806 3.1372 0.57%
2005-08-18 0 4.350 4.350 4.450 4.350 4.350 4,000 17,400 4.3500 3.112 3.112 3.184 3.112 3.112 5,591 3.1123 0.00%
2005-08-17 0 4.350 4.350 4.450 4.350 4.425 206,000 903,250 4.3847 3.112 3.112 3.184 3.112 3.166 287,925 3.1371 0.00%
2005-08-16 0 4.350 4.300 4.425 4.350 4.400 337,700 1,476,225 4.3714 3.112 3.077 3.166 3.112 3.148 472,001 3.1276 -0.57%
2005-08-15 0 4.375 4.375 4.400 4.350 4.400 56,000 244,450 4.3652 3.130 3.130 3.148 3.112 3.148 78,271 3.1231 0.00%
2005-08-12 0 4.375 4.350 4.400 4.325 4.375 696,000 3,026,300 4.3481 3.130 3.112 3.148 3.094 3.130 972,794 3.1109 -0.57%
2005-08-11 0 4.400 4.400 4.425 4.275 4.475 238,000 1,049,650 4.4103 3.148 3.148 3.166 3.059 3.202 332,651 3.1554 3.53%
2005-08-10 0 4.250 4.225 4.325 4.200 4.300 204,000 864,150 4.2360 3.041 3.023 3.094 3.005 3.077 285,129 3.0307 1.19%
2005-08-09 0 4.200 4.175 4.225 4.200 4.425 554,000 2,358,750 4.2577 3.005 2.987 3.023 3.005 3.166 774,321 3.0462 -1.18%
2005-08-08 0 4.250 4.200 4.325 4.200 4.250 192,000 812,450 4.2315 3.041 3.005 3.094 3.005 3.041 268,357 3.0275 1.19%
2005-08-05 0 4.200 4.175 4.300 4.175 4.200 412,000 1,730,300 4.1998 3.005 2.987 3.077 2.987 3.005 575,849 3.0048 0.00%
2005-08-04 0 4.200 4.175 4.225 4.200 4.225 168,000 705,850 4.2015 3.005 2.987 3.023 3.005 3.023 234,812 3.0060 -0.59%
2005-08-03 0 4.225 4.150 4.250 4.200 4.225 34,000 143,050 4.2074 3.023 2.969 3.041 3.005 3.023 47,522 3.0102 0.60%
2005-08-02 0 4.200 4.150 4.200 4.175 4.225 56,000 235,100 4.1982 3.005 2.969 3.005 2.987 3.023 78,271 3.0037 0.00%
2005-08-01 0 4.200 4.150 4.200 4.125 4.200 92,000 382,250 4.1549 3.005 2.969 3.005 2.951 3.005 128,588 2.9727 0.00%
2005-07-29 0 4.200 4.175 4.225 4.200 4.450 156,000 682,800 4.3769 3.005 2.987 3.023 3.005 3.184 218,040 3.1315 -4.00%
2005-07-28 0 4.375 4.225 4.450 4.200 4.400 478,000 2,025,350 4.2371 3.130 3.023 3.184 3.005 3.148 668,097 3.0315 3.55%
2005-07-27 0 4.225 4.125 4.250 4.150 4.250 104,000 438,500 4.2163 3.023 2.951 3.041 2.969 3.041 145,360 3.0166 -0.59%
2005-07-26 0 4.250 4.175 4.250 4.200 4.300 202,000 859,900 4.2569 3.041 2.987 3.041 3.005 3.077 282,334 3.0457 0.00%
2005-07-25 0 4.250 4.175 4.250 4.200 4.275 158,000 674,300 4.2677 3.041 2.987 3.041 3.005 3.059 220,835 3.0534 0.00%
2005-07-22 0 4.250 4.200 4.250 4.150 4.800 218,000 917,900 4.2106 3.041 3.005 3.041 2.969 3.434 304,697 3.0125 1.80%
2005-07-21 0 4.175 4.150 4.175 4.150 4.175 8,000 33,300 4.1625 2.987 2.969 2.987 2.969 2.987 11,182 2.9781 0.00%
2005-07-20 0 4.175 4.150 4.175 4.150 4.175 20,000 83,300 4.1650 2.987 2.969 2.987 2.969 2.987 27,954 2.9799 0.00%
2005-07-19 0 4.175 4.150 4.175 4.175 4.175 10,000 41,750 4.1750 2.987 2.969 2.987 2.987 2.987 13,977 2.9871 0.00%
2005-07-18 0 4.175 4.150 4.175 4.100 4.175 50,000 207,600 4.1520 2.987 2.969 2.987 2.933 2.987 69,885 2.9706 0.00%
2005-07-15 0 4.175 4.050 4.600 4.150 4.175 24,000 99,850 4.1604 2.987 2.898 3.291 2.969 2.987 33,545 2.9766 0.60%
2005-07-14 0 4.150 4.000 4.175 - - 0 0 - 2.969 2.862 2.987 - - 0 - 0.00%
2005-07-13 0 4.150 4.000 4.175 - - 0 0 - 2.969 2.862 2.987 - - 0 - 0.00%
2005-07-12 0 4.150 4.025 4.175 - - 0 0 - 2.969 2.880 2.987 - - 0 - 0.00%
2005-07-11 0 4.150 4.050 4.150 4.150 4.150 18,000 74,700 4.1500 2.969 2.898 2.969 2.969 2.969 25,158 2.9692 1.22%
2005-07-08 0 4.100 4.100 4.175 4.100 4.150 278,000 1,142,900 4.1112 2.933 2.933 2.987 2.933 2.969 388,558 2.9414 -1.20%
2005-07-07 0 4.150 4.125 4.150 4.125 4.150 86,000 355,950 4.1390 2.969 2.951 2.969 2.951 2.969 120,202 2.9613 0.00%
2005-07-06 0 4.150 4.150 4.200 4.150 4.150 108,000 448,200 4.1500 2.969 2.969 3.005 2.969 2.969 150,951 2.9692 0.00%
2005-07-05 0 4.150 4.150 4.200 4.150 4.200 42,000 175,600 4.1810 2.969 2.969 3.005 2.969 3.005 58,703 2.9913 -1.19%
2005-07-04 0 4.200 4.175 4.200 4.150 4.200 1,156,000 4,855,000 4.1998 3.005 2.987 3.005 2.969 3.005 1,615,732 3.0048 -2.89%
2005-06-30 0 4.325 4.250 4.325 4.075 4.400 2,204,000 9,201,350 4.1748 3.094 3.041 3.094 2.916 3.148 3,080,513 2.9870 6.13%
2005-06-29 0 4.075 4.000 4.075 4.050 4.100 1,398,000 5,692,350 4.0718 2.916 2.862 2.916 2.898 2.933 1,953,973 2.9132 0.62%
2005-06-28 0 4.050 4.025 4.050 - - 0 0 - 2.898 2.880 2.898 - - 0 - 0.00%
2005-06-27 0 4.050 4.000 4.050 4.050 4.075 458,000 1,854,950 4.0501 2.898 2.862 2.898 2.898 2.916 640,143 2.8977 0.00%
2005-06-24 0 4.050 4.050 4.100 4.025 4.075 382,000 1,548,900 4.0547 2.898 2.898 2.933 2.880 2.916 533,918 2.9010 0.62%
2005-06-23 0 4.025 4.000 4.025 4.075 4.075 4,000 16,300 4.0750 2.880 2.862 2.880 2.916 2.916 5,591 2.9155 -1.23%
2005-06-22 0 4.075 4.075 4.100 4.050 4.075 328,000 1,333,150 4.0645 2.916 2.916 2.933 2.898 2.916 458,443 2.9080 0.62%
2005-06-21 0 4.050 4.000 4.050 4.050 4.050 442,000 1,790,100 4.0500 2.898 2.862 2.898 2.898 2.898 617,780 2.8976 -0.61%
2005-06-20 0 4.075 4.025 4.075 4.050 4.100 776,000 3,156,050 4.0671 2.916 2.880 2.916 2.898 2.933 1,084,609 2.9099 0.00%
2005-06-17 0 4.075 4.025 4.075 4.050 4.075 312,000 1,270,400 4.0718 2.916 2.880 2.916 2.898 2.916 436,080 2.9132 0.62%
2005-06-16 0 4.050 4.025 4.075 - - 0 0 - 2.898 2.880 2.916 - - 0 - 0.00%
2005-06-15 0 4.050 4.025 4.050 4.050 4.100 746,000 3,027,050 4.0577 2.898 2.880 2.898 2.898 2.933 1,042,678 2.9031 -1.22%
2005-06-14 0 4.100 4.100 4.150 4.100 4.100 142,000 582,200 4.1000 2.933 2.933 2.969 2.933 2.933 198,472 2.9334 0.00%
2005-06-13 0 4.100 4.050 4.100 4.050 4.100 4,000 16,300 4.0750 2.933 2.898 2.933 2.898 2.933 5,591 2.9155 0.00%
2005-06-10 0 4.100 4.075 4.150 4.025 4.100 206,000 841,250 4.0837 2.933 2.916 2.969 2.880 2.933 287,925 2.9218 0.61%
2005-06-09 0 4.075 4.000 4.075 - - 0 0 - 2.916 2.862 2.916 - - 0 - 0.00%
2005-06-08 0 4.075 4.025 4.100 4.075 4.075 33,300 135,568 4.0711 2.916 2.880 2.933 2.916 2.916 46,543 2.9127 0.00%
2005-06-07 0 4.075 4.000 4.150 4.075 4.100 134,000 548,300 4.0918 2.916 2.862 2.969 2.916 2.933 187,291 2.9275 -0.61%
2005-06-06 0 4.100 4.075 4.100 - - 0 0 - 2.933 2.916 2.933 - - 0 - -0.61%
2005-06-03 0 4.125 4.100 4.150 4.075 4.125 168,000 688,950 4.1009 2.951 2.933 2.969 2.916 2.951 234,812 2.9340 1.23%
2005-06-02 0 4.075 4.000 4.075 4.000 4.100 118,000 481,000 4.0763 2.916 2.862 2.916 2.862 2.933 164,928 2.9164 -0.61%
2005-06-01 0 4.100 4.000 4.100 4.100 4.125 30,000 123,250 4.1083 2.933 2.862 2.933 2.933 2.951 41,931 2.9394 0.00%
2005-05-31 0 4.100 3.925 4.125 4.000 4.150 150,000 613,650 4.0910 2.933 2.808 2.951 2.862 2.969 209,654 2.9270 0.61%
2005-05-30 0 4.075 4.050 4.075 4.075 4.075 6,000 24,450 4.0750 2.916 2.898 2.916 2.916 2.916 8,386 2.9155 0.00%
2005-05-27 0 4.075 4.000 4.075 4.050 4.075 6,000 24,400 4.0667 2.916 2.862 2.916 2.898 2.916 8,386 2.9096 1.87%
2005-05-26 0 4.000 3.900 4.075 3.950 4.000 44,000 174,500 3.9659 2.862 2.790 2.916 2.826 2.862 61,498 2.8375 0.00%
2005-05-25 0 4.000 3.950 4.100 4.000 4.000 20,000 80,000 4.0000 2.862 2.826 2.933 2.862 2.862 27,954 2.8619 0.00%
2005-05-24 0 4.000 3.900 4.100 3.925 4.050 190,000 757,800 3.9884 2.862 2.790 2.933 2.808 2.898 265,561 2.8536 -1.23%
2005-05-23 0 4.050 4.000 4.050 4.000 4.150 106,000 427,700 4.0349 2.898 2.862 2.898 2.862 2.969 148,155 2.8868 -2.41%
2005-05-20 0 4.150 4.100 4.150 4.100 4.150 48,000 198,000 4.1250 2.969 2.933 2.969 2.933 2.969 67,089 2.9513 0.00%
2005-05-19 0 4.150 4.100 4.150 4.125 4.150 126,000 521,150 4.1361 2.969 2.933 2.969 2.951 2.969 176,109 2.9592 0.00%
2005-05-18 0 4.150 4.125 4.150 4.100 4.250 318,000 1,317,100 4.1418 2.969 2.951 2.969 2.933 3.041 444,466 2.9633 -2.35%
2005-05-17 0 4.250 4.150 4.250 4.150 4.300 6,000 25,500 4.2500 3.041 2.969 3.041 2.969 3.077 8,386 3.0407 -1.16%
2005-05-13 0 4.300 4.175 4.300 4.300 4.300 30,000 129,000 4.3000 3.077 2.987 3.077 3.077 3.077 41,931 3.0765 0.00%
2005-05-12 0 4.300 4.225 4.300 4.100 4.300 276,000 1,169,900 4.2388 3.077 3.023 3.077 2.933 3.077 385,763 3.0327 -1.71%
2005-05-11 0 4.375 4.100 4.375 - - 0 0 - 3.130 2.933 3.130 - - 0 - -1.13%
2005-05-10 0 4.425 - 4.450 4.350 4.425 18,000 78,950 4.3861 3.166 - 3.184 3.112 3.166 25,158 3.1381 0.57%
2005-05-09 0 4.400 4.350 4.400 4.450 4.450 2,000 8,900 4.4500 3.148 3.112 3.148 3.184 3.184 2,795 3.1838 -1.12%
2005-05-06 0 4.450 - 4.450 4.450 4.475 34,000 151,350 4.4515 3.184 - 3.184 3.184 3.202 47,522 3.1849 0.56%
2005-05-05 0 4.425 4.200 4.450 - - 0 0 - 3.166 3.005 3.184 - - 0 - 0.00%
2005-05-04 0 4.425 4.275 4.425 - - 0 0 - 3.166 3.059 3.166 - - 0 - -0.56%
2005-05-03 0 4.450 4.200 4.450 4.425 4.475 102,000 454,600 4.4569 3.184 3.005 3.184 3.166 3.202 142,565 3.1887 -0.56%
2005-04-29 0 4.475 4.300 4.500 4.400 4.500 286,000 1,268,500 4.4353 3.202 3.077 3.220 3.148 3.220 399,740 3.1733 1.70%
2005-04-28 0 4.400 4.250 4.400 4.400 4.400 4,000 17,600 4.4000 3.148 3.041 3.148 3.148 3.148 5,591 3.1480 0.00%
2005-04-27 0 4.400 4.250 4.400 4.400 4.400 6,000 26,400 4.4000 3.148 3.041 3.148 3.148 3.148 8,386 3.1480 -0.56%
2005-04-26 0 4.425 4.250 4.425 4.200 4.500 18,000 78,600 4.3667 3.166 3.041 3.166 3.005 3.220 25,158 3.1242 0.57%
2005-04-25 0 4.400 4.175 4.450 4.100 4.450 16,000 67,700 4.2313 3.148 2.987 3.184 2.933 3.184 22,363 3.0273 -2.22%
2005-04-22 0 4.500 4.300 4.500 4.500 4.500 4,000 18,000 4.5000 3.220 3.077 3.220 3.220 3.220 5,591 3.2196 0.00%
2005-04-21 0 4.500 4.250 4.500 4.500 4.525 174,000 783,100 4.5006 3.220 3.041 3.220 3.220 3.237 243,198 3.2200 0.00%
2005-04-20 0 4.500 4.200 4.500 4.050 4.550 96,000 428,850 4.4672 3.220 3.005 3.220 2.898 3.255 134,178 3.1961 1.12%
2005-04-19 0 4.450 4.350 4.450 4.075 4.500 32,000 138,850 4.3391 3.184 3.112 3.184 2.916 3.220 44,726 3.1044 -1.11%
2005-04-18 0 4.500 4.450 4.500 4.125 4.550 120,000 526,300 4.3858 3.220 3.184 3.220 2.951 3.255 167,723 3.1379 0.79%
2005-04-15 0 4.600 4.550 4.600 - - 0 0 - 3.194 3.160 3.194 - - 0 - 0.00%
2005-04-14 0 4.600 4.500 4.600 4.600 4.600 4,000 18,400 4.6000 3.194 3.125 3.194 3.194 3.194 5,760 3.1943 0.00%
2005-04-13 0 4.600 4.500 4.600 4.500 4.600 238,000 1,090,900 4.5836 3.194 3.125 3.194 3.125 3.194 342,736 3.1829 0.00%
2005-04-12 0 4.600 4.600 4.625 4.600 4.600 94,000 432,300 4.5989 3.194 3.194 3.212 3.194 3.194 135,366 3.1936 0.00%
2005-04-11 0 4.600 4.525 4.600 4.600 4.625 122,000 561,450 4.6020 3.194 3.142 3.194 3.194 3.212 175,688 3.1957 -1.08%
2005-04-08 0 4.650 4.650 4.675 4.575 4.650 232,000 1,067,600 4.6017 3.229 3.229 3.246 3.177 3.229 334,096 3.1955 -0.53%
2005-04-07 0 4.675 4.675 4.700 - - 0 0 - 3.246 3.246 3.264 - - 0 - 0.00%
2005-04-06 0 4.675 4.625 4.725 4.675 4.700 66,000 309,300 4.6864 3.246 3.212 3.281 3.246 3.264 95,044 3.2543 1.08%
2005-04-04 0 4.625 4.600 4.625 4.625 4.850 328,000 1,562,200 4.7628 3.212 3.194 3.212 3.212 3.368 472,342 3.3073 -3.65%
2005-04-01 0 4.800 4.700 4.800 4.525 4.800 108,000 502,600 4.6537 3.333 3.264 3.333 3.142 3.333 155,527 3.2316 6.67%
2005-03-31 0 4.500 4.500 - 4.475 4.800 568,000 2,562,800 4.5120 3.125 3.125 - 3.107 3.333 817,958 3.1332 -1.10%
2005-03-30 0 4.550 4.500 4.550 4.550 4.700 202,000 924,700 4.5777 3.160 3.125 3.160 3.160 3.264 290,894 3.1788 -2.67%
2005-03-29 0 4.675 4.650 4.675 4.675 4.700 80,000 374,750 4.6844 3.246 3.229 3.246 3.246 3.264 115,205 3.2529 -0.53%
2005-03-24 0 4.700 4.675 4.700 4.700 4.700 106,000 498,200 4.7000 3.264 3.246 3.264 3.264 3.264 152,647 3.2637 0.00%
2005-03-23 0 4.700 4.600 4.700 4.575 4.700 192,000 895,050 4.6617 3.264 3.194 3.264 3.177 3.264 276,493 3.2372 -0.53%
2005-03-22 0 4.725 4.675 4.725 4.700 4.725 200,001 940,605 4.7030 3.281 3.246 3.281 3.264 3.281 288,015 3.2658 1.61%
2005-03-21 0 4.650 4.650 4.725 4.650 4.700 160,000 751,700 4.6981 3.229 3.229 3.281 3.229 3.264 230,411 3.2624 -1.06%
2005-03-18 0 4.700 4.600 4.700 4.600 4.750 34,000 158,900 4.6735 3.264 3.194 3.264 3.194 3.298 48,962 3.2454 -1.05%
2005-03-17 0 4.750 4.700 4.750 4.750 4.775 212,000 1,009,800 4.7632 3.298 3.264 3.298 3.298 3.316 305,294 3.3076 -0.52%
2005-03-16 0 4.775 4.575 4.775 4.775 4.825 98,000 469,900 4.7949 3.316 3.177 3.316 3.316 3.351 141,127 3.3296 -0.52%
2005-03-15 0 4.800 4.800 4.825 4.800 4.850 192,000 925,600 4.8208 3.333 3.333 3.351 3.333 3.368 276,493 3.3476 0.00%
2005-03-14 0 4.800 4.800 4.850 4.800 4.800 56,000 268,800 4.8000 3.333 3.333 3.368 3.333 3.333 80,644 3.3332 0.52%
2005-03-11 0 4.775 4.750 4.775 4.775 4.800 128,000 611,250 4.7754 3.316 3.298 3.316 3.316 3.333 184,329 3.3161 0.00%
2005-03-10 0 4.775 4.750 4.775 4.725 4.800 516,000 2,461,750 4.7708 3.316 3.298 3.316 3.281 3.333 743,075 3.3129 -0.52%
2005-03-09 0 4.800 4.700 4.800 4.775 4.800 204,000 979,000 4.7990 3.333 3.264 3.333 3.316 3.333 293,774 3.3325 0.52%
2005-03-08 0 4.775 4.675 4.775 4.675 4.850 338,000 1,619,450 4.7913 3.316 3.246 3.316 3.246 3.368 486,743 3.3271 2.69%
2005-03-07 0 4.650 4.600 4.650 4.575 4.700 292,000 1,354,350 4.6382 3.229 3.194 3.229 3.177 3.264 420,500 3.2208 2.20%
2005-03-04 0 4.550 4.525 4.575 4.550 4.600 240,000 1,097,750 4.5740 3.160 3.142 3.177 3.160 3.194 345,616 3.1762 -1.62%
2005-03-03 0 4.625 4.550 4.625 4.625 4.625 52,000 240,500 4.6250 3.212 3.160 3.212 3.212 3.212 74,884 3.2117 0.00%
2005-03-02 0 4.625 4.600 4.625 4.575 4.725 480,000 2,227,750 4.6411 3.212 3.194 3.212 3.177 3.281 691,232 3.2229 -1.07%
2005-03-01 0 4.675 4.625 4.675 4.675 4.750 684,000 3,227,000 4.7178 3.246 3.212 3.246 3.246 3.298 985,006 3.2761 -1.58%
2005-02-28 0 4.750 4.700 4.750 4.725 4.750 1,520,000 7,197,350 4.7351 3.298 3.264 3.298 3.281 3.298 2,188,903 3.2881 0.00%
2005-02-25 0 4.750 4.725 4.750 4.700 4.850 1,012,000 4,824,800 4.7676 3.298 3.281 3.298 3.264 3.368 1,457,348 3.3107 -1.55%
2005-02-24 0 4.825 4.775 4.825 4.775 4.850 722,000 3,462,350 4.7955 3.351 3.316 3.351 3.316 3.368 1,039,729 3.3301 2.12%
2005-02-23 0 4.725 4.675 4.750 4.625 4.725 978,000 4,548,050 4.6504 3.281 3.246 3.298 3.212 3.281 1,408,386 3.2293 2.72%
2005-02-22 0 4.600 4.550 4.650 4.575 4.675 940,000 4,339,900 4.6169 3.194 3.160 3.229 3.177 3.246 1,353,663 3.2060 0.55%
2005-02-21 0 4.575 4.575 4.625 4.550 4.625 830,000 3,800,250 4.5786 3.177 3.177 3.212 3.160 3.212 1,195,256 3.1794 1.67%
2005-02-18 0 4.500 4.450 4.500 4.350 4.500 1,250,000 5,497,300 4.3978 3.125 3.090 3.125 3.021 3.125 1,800,084 3.0539 2.27%
2005-02-17 0 4.400 4.400 4.450 4.375 4.475 650,000 2,866,800 4.4105 3.055 3.055 3.090 3.038 3.107 936,044 3.0627 0.00%
2005-02-16 0 4.400 4.325 4.400 4.350 4.400 1,240,000 5,436,300 4.3841 3.055 3.003 3.055 3.021 3.055 1,785,684 3.0444 1.15%
2005-02-15 0 4.350 4.175 4.350 4.150 4.450 743,400 3,131,620 4.2126 3.021 2.899 3.021 2.882 3.090 1,070,546 2.9253 0.00%
2005-02-14 0 4.350 4.325 4.350 4.200 4.350 214,000 911,950 4.2614 3.021 3.003 3.021 2.917 3.021 308,174 2.9592 4.82%
2005-02-08 0 4.150 4.150 4.200 4.150 4.325 960,000 4,112,500 4.2839 2.882 2.882 2.917 2.882 3.003 1,382,465 2.9748 -2.92%
2005-02-07 0 4.275 4.225 4.275 4.100 4.300 747,600 3,147,700 4.2104 2.969 2.934 2.969 2.847 2.986 1,076,594 2.9238 5.56%
2005-02-04 0 4.050 4.050 4.075 4.000 4.075 1,900,000 7,695,750 4.0504 2.812 2.812 2.830 2.778 2.830 2,736,128 2.8126 0.00%
2005-02-03 0 4.050 4.025 4.050 4.000 4.075 1,122,000 4,495,050 4.0063 2.812 2.795 2.812 2.778 2.830 1,615,756 2.7820 0.62%
2005-02-02 0 4.025 4.025 4.100 3.950 4.100 1,308,000 5,238,550 4.0050 2.795 2.795 2.847 2.743 2.847 1,883,608 2.7811 -0.62%
2005-02-01 0 4.050 4.025 4.075 4.050 4.200 268,000 1,103,300 4.1168 2.812 2.795 2.830 2.812 2.917 385,938 2.8587 -2.99%
2005-01-31 0 4.175 4.150 4.175 4.175 4.200 310,000 1,295,250 4.1782 2.899 2.882 2.899 2.899 2.917 446,421 2.9014 0.00%
2005-01-28 0 4.175 4.175 4.200 4.125 4.225 3,678,000 15,397,850 4.1865 2.899 2.899 2.917 2.864 2.934 5,296,568 2.9071 1.21%
2005-01-27 0 4.125 4.100 4.125 4.050 4.150 837,000 3,438,700 4.1084 2.864 2.847 2.864 2.812 2.882 1,205,337 2.8529 3.13%
2005-01-26 0 4.000 4.000 4.025 3.975 4.050 3,764,300 15,098,445 4.0110 2.778 2.778 2.795 2.760 2.812 5,420,846 2.7853 1.91%
2005-01-25 0 3.925 3.900 3.925 3.925 4.050 3,058,700 12,113,560 3.9604 2.726 2.708 2.726 2.726 2.812 4,404,734 2.7501 -1.88%
2005-01-24 0 4.000 3.975 4.000 3.875 4.225 2,484,000 9,994,200 4.0234 2.778 2.760 2.778 2.691 2.934 3,577,128 2.7939 1.27%
2005-01-21 0 3.950 3.950 3.975 3.950 4.025 324,000 1,293,500 3.9923 2.743 2.743 2.760 2.743 2.795 466,582 2.7723 -1.86%
2005-01-20 0 4.025 3.975 4.025 3.900 4.050 886,000 3,534,550 3.9893 2.795 2.760 2.795 2.708 2.812 1,275,900 2.7702 -0.62%
2005-01-19 0 4.050 3.950 4.050 4.050 4.200 854,000 3,524,050 4.1265 2.812 2.743 2.812 2.812 2.917 1,229,818 2.8655 -4.71%
2005-01-18 0 4.250 4.250 4.275 4.200 4.275 516,000 2,182,350 4.2294 2.951 2.951 2.969 2.917 2.969 743,075 2.9369 0.59%
2005-01-17 0 4.225 4.175 4.225 4.150 4.225 788,000 3,276,850 4.1584 2.934 2.899 2.934 2.882 2.934 1,134,773 2.8877 -0.59%
2005-01-14 0 4.250 4.175 4.250 4.175 4.450 1,760,000 7,450,950 4.2335 2.951 2.899 2.951 2.899 3.090 2,534,519 2.9398 -5.03%
2005-01-13 1 - - - - - 0 0 - 3.107 - - - - 0 - 0.00%
2005-01-12 0 4.475 4.375 4.500 4.400 4.575 612,000 2,743,200 4.4824 3.107 3.038 3.125 3.055 3.177 881,321 3.1126 -1.65%
2005-01-11 0 4.550 4.350 4.550 4.350 4.550 618,000 2,742,500 4.4377 3.160 3.021 3.160 3.021 3.160 889,962 3.0816 4.60%
2005-01-10 0 4.350 4.300 4.350 4.300 4.375 190,000 826,050 4.3476 3.021 2.986 3.021 2.986 3.038 273,613 3.0190 0.00%
2005-01-07 0 4.350 4.300 4.350 4.300 4.400 1,758,000 7,605,350 4.3261 3.021 2.986 3.021 2.986 3.055 2,531,639 3.0041 0.58%
2005-01-06 0 4.325 4.275 4.325 4.250 4.350 198,000 824,900 4.1662 3.003 2.969 3.003 2.951 3.021 285,133 2.8930 0.00%
2005-01-05 0 4.325 4.250 4.275 4.250 4.400 228,000 977,750 4.2884 3.003 2.951 2.969 2.951 3.055 328,335 2.9779 -1.70%
2005-01-04 0 4.400 4.300 4.400 4.375 4.400 40,000 175,750 4.3938 3.055 2.986 3.055 3.038 3.055 57,603 3.0511 -1.68%
2005-01-03 0 4.475 4.300 4.475 4.450 4.500 280,000 1,257,500 4.4911 3.107 2.986 3.107 3.090 3.125 403,219 3.1187 -2.72%
2004-12-31 0 4.600 4.600 - 4.275 4.550 754,000 3,308,250 4.3876 3.194 3.194 - 2.969 3.160 1,085,811 3.0468 8.24%
2004-12-30 0 4.250 4.200 4.250 4.250 4.275 130,000 553,500 4.2577 2.951 2.917 2.951 2.951 2.969 187,209 2.9566 0.59%
2004-12-29 0 4.225 4.175 4.225 4.175 4.250 62,000 261,350 4.2153 2.934 2.899 2.934 2.899 2.951 89,284 2.9272 -0.59%
2004-12-28 0 4.250 4.200 4.250 4.250 4.300 124,000 531,900 4.2895 2.951 2.917 2.951 2.951 2.986 178,568 2.9787 -0.58%
2004-12-24 0 4.275 4.100 4.300 4.200 4.300 18,000 77,050 4.2806 2.969 2.847 2.986 2.917 2.986 25,921 2.9725 1.18%
2004-12-23 0 4.225 4.150 4.300 4.200 4.275 194,000 817,250 4.2126 2.934 2.882 2.986 2.917 2.969 279,373 2.9253 1.20%
2004-12-22 0 4.175 4.150 4.200 4.175 4.200 240,000 1,007,250 4.1969 2.899 2.882 2.917 2.899 2.917 345,616 2.9144 -0.60%
2004-12-21 0 4.200 4.150 4.200 4.150 4.200 118,000 492,050 4.1699 2.917 2.882 2.917 2.882 2.917 169,928 2.8956 0.00%
2004-12-20 0 4.200 4.100 4.225 4.100 4.200 40,000 165,150 4.1288 2.917 2.847 2.934 2.847 2.917 57,603 2.8671 2.44%
2004-12-17 0 4.100 4.100 4.150 4.100 4.150 176,000 724,450 4.1162 2.847 2.847 2.882 2.847 2.882 253,452 2.8583 -1.20%
2004-12-16 0 4.150 4.125 4.200 4.125 4.225 398,000 1,597,350 4.0134 2.882 2.864 2.917 2.864 2.934 573,147 2.7870 -1.78%
2004-12-15 0 4.225 4.100 4.225 4.100 4.250 338,000 1,405,500 4.1583 2.934 2.847 2.934 2.847 2.951 486,743 2.8876 0.60%
2004-12-14 0 4.200 4.125 4.200 4.150 4.250 64,000 268,550 4.1961 2.917 2.864 2.917 2.882 2.951 92,164 2.9138 -0.59%
2004-12-13 0 4.225 4.125 4.225 4.125 4.250 52,000 219,550 4.2221 2.934 2.864 2.934 2.864 2.951 74,884 2.9319 0.00%
2004-12-10 0 4.225 4.150 4.225 4.150 4.250 150,000 628,200 4.1880 2.934 2.882 2.934 2.882 2.951 216,010 2.9082 -0.59%
2004-12-09 0 4.250 4.250 4.300 4.200 4.300 36,000 153,250 4.2569 2.951 2.951 2.986 2.917 2.986 51,842 2.9561 3.66%
2004-12-08 0 4.100 4.125 4.175 4.100 4.275 222,000 932,700 4.2014 2.847 2.864 2.899 2.847 2.969 319,695 2.9175 -4.09%
2004-12-07 0 4.275 4.225 4.275 4.300 4.300 10,000 43,000 4.3000 2.969 2.934 2.969 2.986 2.986 14,401 2.9860 1.18%
2004-12-06 0 4.225 4.100 4.225 4.100 4.250 310,000 1,304,750 4.2089 2.934 2.847 2.934 2.847 2.951 446,421 2.9227 0.60%
2004-12-03 0 4.200 4.200 4.225 4.200 4.300 272,000 1,152,500 4.2371 2.917 2.917 2.934 2.917 2.986 391,698 2.9423 -2.33%
2004-12-02 0 4.300 4.275 4.300 4.275 4.300 230,000 983,700 4.2770 2.986 2.969 2.986 2.969 2.986 331,216 2.9700 0.00%
2004-12-01 0 4.300 4.275 4.300 4.300 4.350 70,000 301,500 4.3071 2.986 2.969 2.986 2.986 3.021 100,805 2.9909 0.00%
2004-11-30 0 4.300 4.275 4.300 4.275 4.300 170,000 730,150 4.2950 2.986 2.969 2.986 2.969 2.986 244,811 2.9825 -1.15%
2004-11-29 0 4.350 4.275 4.350 4.300 4.375 234,000 1,012,500 4.3269 3.021 2.969 3.021 2.986 3.038 336,976 3.0047 -0.57%
2004-11-26 0 4.375 4.275 4.375 4.300 4.375 40,000 172,750 4.3188 3.038 2.969 3.038 2.986 3.038 57,603 2.9990 0.00%
2004-11-25 0 4.375 4.275 4.375 4.300 4.400 176,000 763,000 4.3352 3.038 2.969 3.038 2.986 3.055 253,452 3.0104 0.00%
2004-11-24 0 4.375 4.325 4.375 4.375 4.375 20,000 87,500 4.3750 3.038 3.003 3.038 3.038 3.038 28,801 3.0381 1.16%
2004-11-23 0 4.325 4.275 4.325 4.300 4.325 338,000 1,458,150 4.3141 3.003 2.969 3.003 2.986 3.003 486,743 2.9957 -0.57%
2004-11-22 0 4.350 4.300 4.375 4.250 4.400 453,900 1,976,425 4.3543 3.021 2.986 3.038 2.951 3.055 653,647 3.0237 1.16%
2004-11-19 0 4.300 4.250 4.300 4.100 4.375 284,000 1,208,550 4.2555 2.986 2.951 2.986 2.847 3.038 408,979 2.9550 -1.15%
2004-11-18 0 4.350 4.325 4.350 4.300 4.375 184,000 799,950 4.3476 3.021 3.003 3.021 2.986 3.038 264,972 3.0190 -0.57%
2004-11-17 0 4.375 4.350 4.375 4.350 4.375 34,000 148,500 4.3676 3.038 3.021 3.038 3.021 3.038 48,962 3.0329 0.00%
2004-11-16 0 4.375 4.350 4.375 4.375 4.425 154,000 676,750 4.3945 3.038 3.021 3.038 3.038 3.073 221,770 3.0516 -1.13%
2004-11-15 0 4.425 4.375 4.425 4.400 4.450 174,000 768,800 4.4184 3.073 3.038 3.073 3.055 3.090 250,572 3.0682 0.00%
2004-11-12 0 4.425 4.375 4.450 4.350 4.450 80,000 352,650 4.4081 3.073 3.038 3.090 3.021 3.090 115,205 3.0611 1.72%
2004-11-11 0 4.350 4.325 4.450 4.350 4.450 108,000 477,050 4.4171 3.021 3.003 3.090 3.021 3.090 155,527 3.0673 -2.25%
2004-11-10 0 4.450 4.400 4.475 4.400 4.475 276,000 1,226,700 4.4446 3.090 3.055 3.107 3.055 3.107 397,459 3.0864 1.14%
2004-11-09 0 4.400 4.350 4.400 4.375 4.400 48,000 210,250 4.3802 3.055 3.021 3.055 3.038 3.055 69,123 3.0417 2.33%
2004-11-08 0 4.300 4.275 4.350 4.300 4.375 116,000 503,750 4.3427 2.986 2.969 3.021 2.986 3.038 167,048 3.0156 -1.15%
2004-11-05 0 4.350 4.325 4.350 4.325 4.400 472,000 2,051,900 4.3472 3.021 3.003 3.021 3.003 3.055 679,712 3.0188 0.58%
2004-11-04 0 4.325 4.300 4.325 4.250 4.350 1,690,000 7,099,050 4.2006 3.003 2.986 3.003 2.951 3.021 2,433,714 2.9170 0.00%
2004-11-03 0 4.325 4.300 4.325 4.300 4.350 306,000 1,317,900 4.3069 3.003 2.986 3.003 2.986 3.021 440,661 2.9907 0.00%
2004-11-02 0 4.325 4.300 4.350 4.275 4.325 322,000 1,386,900 4.3071 3.003 2.986 3.021 2.969 3.003 463,702 2.9909 1.17%
2004-11-01 0 4.275 4.225 4.275 4.250 4.275 114,000 485,600 4.2596 2.969 2.934 2.969 2.951 2.969 164,168 2.9580 1.18%
2004-10-29 0 4.225 4.175 4.225 4.200 4.225 240,000 1,009,850 4.2077 2.934 2.899 2.934 2.917 2.934 345,616 2.9219 0.60%
2004-10-28 0 4.200 4.150 4.200 4.150 4.250 1,180,000 4,964,750 4.2074 2.917 2.882 2.917 2.882 2.951 1,699,280 2.9217 0.00%
2004-10-27 0 4.200 4.175 4.200 4.150 4.275 2,480,000 10,336,200 4.1678 2.917 2.899 2.917 2.882 2.969 3,571,367 2.8942 1.20%
2004-10-26 0 4.150 4.125 4.200 4.000 4.150 1,006,000 4,029,250 4.0052 2.882 2.864 2.917 2.778 2.882 1,448,708 2.7813 2.47%
2004-10-25 0 4.050 4.000 4.075 4.000 4.075 512,000 2,042,800 3.9898 2.812 2.778 2.830 2.778 2.830 737,315 2.7706 -1.22%
2004-10-21 0 4.100 4.025 4.100 4.000 4.100 1,740,000 6,980,350 4.0117 2.847 2.795 2.847 2.778 2.847 2,505,717 2.7858 1.23%
2004-10-20 0 4.050 4.025 4.075 4.025 4.150 1,340,000 5,443,050 4.0620 2.812 2.795 2.830 2.795 2.882 1,929,690 2.8207 -2.41%
2004-10-19 0 4.150 4.125 4.175 4.150 4.175 386,000 1,604,550 4.1569 2.882 2.864 2.899 2.882 2.899 555,866 2.8866 -1.19%
2004-10-18 0 4.200 4.200 4.225 4.175 4.200 566,000 2,315,000 4.0901 2.917 2.917 2.934 2.899 2.917 815,078 2.8402 0.00%
2004-10-15 0 4.200 4.150 4.200 4.050 4.200 1,334,000 5,322,500 3.9899 2.917 2.882 2.917 2.812 2.917 1,921,050 2.7706 3.07%
2004-10-14 0 4.075 4.050 4.100 4.025 4.075 130,000 527,150 4.0550 2.830 2.812 2.847 2.795 2.830 187,209 2.8158 0.62%
2004-10-13 0 4.050 4.025 4.050 4.000 4.075 714,000 2,875,850 4.0278 2.812 2.795 2.812 2.778 2.830 1,028,208 2.7970 0.00%
2004-10-12 0 4.050 4.025 4.050 4.000 4.100 438,000 1,772,650 4.0471 2.812 2.795 2.812 2.778 2.847 630,750 2.8104 1.25%
2004-10-11 0 4.000 4.000 4.025 4.000 4.150 84,000 340,750 4.0565 2.778 2.778 2.795 2.778 2.882 120,966 2.8169 -1.23%
2004-10-08 0 4.050 4.000 4.050 4.050 4.100 274,000 1,116,850 4.0761 2.812 2.778 2.812 2.812 2.847 394,578 2.8305 0.00%
2004-10-07 0 4.050 3.850 4.050 - - 0 0 - 2.812 2.673 2.812 - - 0 - 0.00%
2004-10-06 0 4.050 3.875 4.050 4.000 4.150 344,000 1,395,900 4.0578 2.812 2.691 2.812 2.778 2.882 495,383 2.8178 1.25%
2004-10-05 0 4.000 3.850 4.000 3.850 4.000 88,000 343,400 3.9023 2.778 2.673 2.778 2.673 2.778 126,726 2.7098 1.91%
2004-10-04 0 3.925 3.750 3.950 3.750 3.975 254,000 956,250 3.7648 2.726 2.604 2.743 2.604 2.760 365,777 2.6143 -0.63%
2004-09-30 0 3.950 3.750 3.950 3.700 3.950 64,000 249,350 3.8961 2.743 2.604 2.743 2.569 2.743 92,164 2.7055 0.64%
2004-09-28 0 3.925 3.800 3.925 3.800 3.950 22,000 83,900 3.8136 2.726 2.639 2.726 2.639 2.743 31,681 2.6482 -0.63%
2004-09-27 0 3.950 3.750 3.950 3.850 3.950 42,000 162,900 3.8786 2.743 2.604 2.743 2.673 2.743 60,483 2.6933 0.00%
2004-09-24 0 3.950 3.800 3.950 3.850 3.950 112,000 435,150 3.8853 2.743 2.639 2.743 2.673 2.743 161,288 2.6980 0.00%
2004-09-23 0 3.950 3.900 3.975 3.925 3.975 318,000 1,259,550 3.9608 2.743 2.708 2.760 2.726 2.760 457,941 2.7505 0.00%
2004-09-22 0 3.950 3.775 3.950 3.950 3.950 20,000 79,000 3.9500 2.743 2.621 2.743 2.743 2.743 28,801 2.7429 -1.86%
2004-09-21 0 4.025 4.000 4.025 3.750 4.025 228,000 889,100 3.8996 2.795 2.778 2.795 2.604 2.795 328,335 2.7079 3.87%
2004-09-20 0 3.875 3.700 3.875 3.850 3.875 34,000 131,650 3.8721 2.691 2.569 2.691 2.673 2.691 48,962 2.6888 1.97%
2004-09-17 0 3.800 3.725 3.800 3.750 3.800 82,000 310,400 3.7854 2.639 2.587 2.639 2.604 2.639 118,086 2.6286 0.00%
2004-09-16 0 3.800 3.725 3.800 3.825 3.825 2,000 7,650 3.8250 2.639 2.587 2.639 2.656 2.656 2,880 2.6561 0.00%
2004-09-15 0 3.800 3.725 3.800 3.800 3.850 8,000 30,700 3.8375 2.639 2.587 2.639 2.639 2.673 11,521 2.6648 -1.94%
2004-09-14 0 3.875 3.800 3.875 3.825 3.875 32,000 123,000 3.8438 2.691 2.639 2.691 2.656 2.691 46,082 2.6691 -0.64%
2004-09-13 0 3.900 3.825 3.900 3.875 3.900 78,000 303,450 3.8904 2.708 2.656 2.708 2.691 2.708 112,325 2.7015 0.00%
2004-09-10 0 3.900 3.825 3.900 3.825 3.925 60,000 233,800 3.8967 2.708 2.656 2.708 2.656 2.726 86,404 2.7059 0.00%
2004-09-09 0 3.900 3.825 3.900 3.925 3.925 16,000 62,800 3.9250 2.708 2.656 2.708 2.726 2.726 23,041 2.7256 -0.64%
2004-09-08 0 3.925 3.825 3.925 3.925 3.925 114,000 447,450 3.9250 2.726 2.656 2.726 2.726 2.726 164,168 2.7256 0.00%
2004-09-07 0 3.925 3.825 3.925 3.925 3.925 64,000 251,200 3.9250 2.726 2.656 2.726 2.726 2.726 92,164 2.7256 0.00%
2004-09-06 0 3.925 3.700 3.925 3.925 3.925 390,000 1,530,750 3.9250 2.726 2.569 2.726 2.726 2.726 561,626 2.7256 -0.63%
2004-09-03 0 3.950 3.925 3.950 3.925 3.950 472,000 1,860,200 3.9411 2.743 2.726 2.743 2.726 2.743 679,712 2.7367 0.64%
2004-09-02 0 3.925 3.900 3.925 3.925 3.950 548,000 2,157,700 3.9374 2.726 2.708 2.726 2.726 2.743 789,157 2.7342 -1.26%
2004-09-01 0 3.975 3.950 3.975 3.900 3.975 438,000 1,717,450 3.9211 2.760 2.743 2.760 2.708 2.760 630,750 2.7229 1.92%
2004-08-31 0 3.900 3.850 3.900 3.850 3.925 698,000 2,712,150 3.8856 2.708 2.673 2.708 2.673 2.726 1,005,167 2.6982 0.00%
2004-08-30 0 3.900 3.775 3.900 3.825 3.950 504,000 1,958,300 3.8855 2.708 2.621 2.708 2.656 2.743 725,794 2.6981 1.30%
2004-08-27 0 3.850 3.825 3.850 3.825 3.850 368,000 1,412,000 3.8370 2.673 2.656 2.673 2.656 2.673 529,945 2.6644 0.00%
2004-08-26 0 3.850 3.775 3.850 3.800 3.900 448,000 1,715,200 3.8286 2.673 2.621 2.673 2.639 2.708 645,150 2.6586 2.67%
2004-08-25 0 3.750 3.725 3.775 3.750 3.775 452,000 1,697,000 3.7544 2.604 2.587 2.621 2.604 2.621 650,911 2.6071 0.00%
2004-08-24 0 3.750 - 3.750 3.700 3.750 74,000 275,200 3.7189 2.604 - 2.604 2.569 2.604 106,565 2.5825 1.35%
2004-08-23 0 3.700 - 3.700 3.700 3.800 86,000 320,950 3.7320 2.569 - 2.569 2.569 2.639 123,846 2.5915 -1.99%
2004-08-20 0 3.775 3.700 3.775 3.725 3.875 138,000 522,650 3.7873 2.621 2.569 2.621 2.587 2.691 198,729 2.6300 0.67%
2004-08-19 0 3.750 3.675 3.800 3.700 3.825 772,000 2,881,700 3.7328 2.604 2.552 2.639 2.569 2.656 1,111,732 2.5921 0.67%
2004-08-18 0 3.725 3.675 3.725 3.700 3.750 128,000 475,750 3.7168 2.587 2.552 2.587 2.569 2.604 184,329 2.5810 0.00%
2004-08-17 0 3.725 3.675 3.725 3.725 3.725 32,000 119,200 3.7250 2.587 2.552 2.587 2.587 2.587 46,082 2.5867 0.00%
2004-08-16 0 3.725 3.700 3.725 3.700 3.725 42,000 156,200 3.7190 2.587 2.569 2.587 2.569 2.587 60,483 2.5826 0.00%
2004-08-13 0 3.725 3.700 3.725 3.700 3.750 228,000 846,550 3.7129 2.587 2.569 2.587 2.569 2.604 328,335 2.5783 0.00%
2004-08-12 0 3.725 3.700 3.725 3.700 3.750 166,000 620,350 3.7370 2.587 2.569 2.587 2.569 2.604 239,051 2.5951 -0.67%
2004-08-11 0 3.750 3.700 3.750 3.700 3.750 66,000 246,250 3.7311 2.604 2.569 2.604 2.569 2.604 95,044 2.5909 0.00%
2004-08-10 0 3.750 3.700 3.750 3.750 3.800 118,000 444,950 3.7708 2.604 2.569 2.604 2.604 2.639 169,928 2.6185 -1.96%
2004-08-09 0 3.825 3.750 3.825 3.750 3.825 122,000 465,750 3.8176 2.656 2.604 2.656 2.604 2.656 175,688 2.6510 0.00%
2004-08-06 0 3.825 3.775 3.825 3.800 3.825 444,000 1,689,300 3.8047 2.656 2.621 2.656 2.639 2.656 639,390 2.6420 0.00%
2004-08-05 0 3.825 3.775 3.850 3.825 3.825 50,000 191,250 3.8250 2.656 2.621 2.673 2.656 2.656 72,003 2.6561 0.00%
2004-08-04 0 3.825 3.675 3.825 3.625 3.825 244,000 901,750 3.6957 2.656 2.552 2.656 2.517 2.656 351,376 2.5663 2.00%
2004-08-03 0 3.750 3.725 3.750 3.725 3.775 670,000 2,502,000 3.7343 2.604 2.587 2.604 2.587 2.621 964,845 2.5932 0.67%
2004-08-02 0 3.725 3.725 3.750 3.725 3.825 122,000 456,400 3.7410 2.587 2.587 2.604 2.587 2.656 175,688 2.5978 -2.61%
2004-07-30 0 3.825 3.700 3.825 3.675 3.825 2,876,000 10,455,700 3.6355 2.656 2.569 2.656 2.552 2.656 4,141,634 2.5245 2.68%
2004-07-29 0 3.725 3.675 3.725 3.675 3.725 2,182,000 7,923,350 3.6312 2.587 2.552 2.587 2.552 2.587 3,142,227 2.5216 0.68%
2004-07-28 0 3.700 3.600 3.725 3.700 3.775 2,676,000 9,773,450 3.6523 2.569 2.500 2.587 2.569 2.621 3,853,621 2.5362 -1.33%
2004-07-27 0 3.750 3.725 3.900 3.725 3.900 380,000 1,441,200 3.7926 2.604 2.587 2.708 2.587 2.708 547,226 2.6336 -1.32%
2004-07-26 0 3.800 3.725 3.800 3.675 3.800 204,000 765,700 3.7534 2.639 2.587 2.639 2.552 2.639 293,774 2.6064 2.01%
2004-07-23 0 3.725 3.650 3.725 3.700 3.750 166,000 617,000 3.7169 2.587 2.535 2.587 2.569 2.604 239,051 2.5810 -1.32%
2004-07-22 0 3.775 3.650 3.800 3.725 3.775 220,000 825,250 3.7511 2.621 2.535 2.639 2.587 2.621 316,815 2.6048 1.34%
2004-07-21 0 3.725 3.725 3.775 3.600 3.700 738,000 2,680,050 3.6315 2.587 2.587 2.621 2.500 2.569 1,062,770 2.5218 0.68%
2004-07-20 0 3.700 3.700 3.750 3.675 3.750 164,000 606,500 3.6982 2.569 2.569 2.604 2.552 2.604 236,171 2.5681 -2.63%
2004-07-19 0 3.800 3.600 3.800 3.500 3.800 120,000 432,000 3.6000 2.639 2.500 2.639 2.430 2.639 172,808 2.4999 5.56%
2004-07-16 0 3.600 3.300 3.600 3.600 3.600 6,000 21,600 3.6000 2.500 2.292 2.500 2.500 2.500 8,640 2.4999 2.41%
2004-07-15 0 3.575 3.400 3.575 2.775 3.650 32,000 105,050 3.2828 2.441 2.321 2.441 1.895 2.492 46,867 2.2415 -0.69%
2004-07-14 0 3.600 3.500 3.600 3.500 3.700 56,000 196,800 3.5143 2.458 2.390 2.458 2.390 2.526 82,017 2.3995 -2.70%
2004-07-13 0 3.700 - 3.700 - - 0 0 - 2.526 - 2.526 - - 0 - 0.00%
2004-07-12 0 3.700 3.550 3.700 3.500 3.700 68,000 238,400 3.5059 2.526 2.424 2.526 2.390 2.526 99,592 2.3938 0.00%
2004-07-09 0 3.700 3.400 3.800 3.500 3.700 42,000 147,400 3.5095 2.526 2.321 2.595 2.390 2.526 61,513 2.3963 0.00%
2004-07-08 0 3.700 3.500 3.700 - - 0 0 - 2.526 2.390 2.526 - - 0 - -0.67%
2004-07-07 0 3.725 3.600 3.725 3.725 3.725 2,000 7,450 3.7250 2.543 2.458 2.543 2.543 2.543 2,929 2.5434 0.68%
2004-07-06 0 3.700 3.600 3.800 3.600 3.700 44,000 159,600 3.6273 2.526 2.458 2.595 2.458 2.526 64,442 2.4767 0.00%
2004-07-05 0 3.700 3.500 3.700 3.700 3.700 2,000 7,400 3.7000 2.526 2.390 2.526 2.526 2.526 2,929 2.5263 -0.67%
2004-07-02 0 3.725 3.500 3.725 3.650 3.725 222,000 811,900 3.6572 2.543 2.390 2.543 2.492 2.543 325,138 2.4971 2.76%
2004-06-30 0 3.625 3.625 - 3.500 3.625 60,000 211,000 3.5167 2.475 2.475 - 2.390 2.475 87,875 2.4011 2.84%
2004-06-29 0 3.525 3.450 3.525 3.300 3.525 8,000 27,250 3.4063 2.407 2.356 2.407 2.253 2.407 11,717 2.3257 0.71%
2004-06-28 0 3.500 3.500 - 3.150 3.500 510,000 1,644,100 3.2237 2.390 2.390 - 2.151 2.390 746,939 2.2011 2.94%
2004-06-25 0 3.400 3.300 3.400 3.350 3.450 102,000 344,400 3.3765 2.321 2.253 2.321 2.287 2.356 149,388 2.3054 -2.86%
2004-06-24 0 3.500 3.350 3.500 3.350 3.600 186,000 640,900 3.4457 2.390 2.287 2.390 2.287 2.458 272,413 2.3527 0.00%
2004-06-23 0 3.500 3.450 3.500 3.500 3.500 40,000 140,000 3.5000 2.390 2.356 2.390 2.390 2.390 58,583 2.3898 -1.41%
2004-06-21 0 3.550 3.400 3.550 3.450 3.600 90,000 313,300 3.4811 2.424 2.321 2.424 2.356 2.458 131,813 2.3769 -1.39%
2004-06-18 0 3.600 3.525 3.600 3.525 3.600 22,000 78,450 3.5659 2.458 2.407 2.458 2.407 2.458 32,221 2.4348 -2.70%
2004-06-17 0 3.700 3.600 3.700 - - 0 0 - 2.526 2.458 2.526 - - 0 - 0.00%
2004-06-16 0 3.700 3.600 3.700 3.600 3.700 26,000 93,900 3.6115 2.526 2.458 2.526 2.458 2.526 38,079 2.4659 0.00%
2004-06-15 0 3.700 3.675 3.700 3.650 3.750 14,000 51,450 3.6750 2.526 2.509 2.526 2.492 2.560 20,504 2.5092 -1.33%
2004-06-14 0 3.750 3.700 3.750 3.700 3.750 168,000 624,750 3.7188 2.560 2.526 2.560 2.526 2.560 246,051 2.5391 0.67%
2004-06-11 0 3.725 3.700 3.750 3.625 3.750 24,000 88,350 3.6813 2.543 2.526 2.560 2.475 2.560 35,150 2.5135 -0.67%
2004-06-10 0 3.750 3.500 3.750 3.550 3.750 50,000 182,300 3.6460 2.560 2.390 2.560 2.424 2.560 73,229 2.4894 0.00%
2004-06-09 0 3.750 3.725 3.750 3.650 3.750 74,000 276,200 3.7324 2.560 2.543 2.560 2.492 2.560 108,379 2.5485 0.00%
2004-06-08 0 3.750 3.675 3.750 3.600 3.750 34,000 125,000 3.6765 2.560 2.509 2.560 2.458 2.560 49,796 2.5102 0.00%
2004-06-07 0 3.750 3.700 3.750 3.750 3.775 40,000 150,150 3.7538 2.560 2.526 2.560 2.560 2.578 58,583 2.5630 0.00%
2004-06-04 0 3.750 3.650 3.750 3.650 3.775 70,000 260,350 3.7193 2.560 2.492 2.560 2.492 2.578 102,521 2.5395 0.00%
2004-06-03 0 3.750 3.650 3.750 3.600 3.750 92,000 343,150 3.7299 2.560 2.492 2.560 2.458 2.560 134,742 2.5467 0.67%
2004-06-02 0 3.725 3.675 3.750 3.700 3.875 120,000 450,600 3.7550 2.543 2.509 2.560 2.526 2.646 175,750 2.5639 -3.25%
2004-06-01 0 3.850 3.800 3.850 3.800 3.925 306,000 1,190,050 3.8891 2.629 2.595 2.629 2.595 2.680 448,163 2.6554 1.32%
2004-05-31 0 3.800 3.750 3.800 3.550 3.800 356,000 1,321,450 3.7119 2.595 2.560 2.595 2.424 2.595 521,393 2.5345 4.83%
2004-05-28 0 3.625 3.500 3.700 3.500 3.625 72,000 257,150 3.5715 2.475 2.390 2.526 2.390 2.475 105,450 2.4386 3.57%
2004-05-27 0 3.500 3.400 3.500 3.300 3.700 134,000 472,400 3.5254 2.390 2.321 2.390 2.253 2.526 196,255 2.4071 6.06%
2004-05-25 0 3.300 3.150 3.300 3.125 3.300 232,000 740,300 3.1909 2.253 2.151 2.253 2.134 2.253 339,784 2.1787 5.60%
2004-05-24 0 3.125 3.075 3.125 3.000 3.150 106,000 325,100 3.0670 2.134 2.100 2.134 2.048 2.151 155,246 2.0941 4.17%
2004-05-21 0 3.000 2.950 3.000 2.950 3.000 650,000 1,918,600 2.9517 2.048 2.014 2.048 2.014 2.048 951,981 2.0154 1.69%
2004-05-20 0 2.950 2.925 3.000 2.925 3.000 430,000 1,265,400 2.9428 2.014 1.997 2.048 1.997 2.048 629,772 2.0093 0.00%
2004-05-19 0 2.950 2.925 2.975 2.925 2.975 258,000 761,700 2.9523 2.014 1.997 2.031 1.997 2.031 377,863 2.0158 1.72%
2004-05-18 0 2.900 2.875 2.900 2.900 3.000 226,000 661,400 2.9265 1.980 1.963 1.980 1.980 2.048 330,997 1.9982 -1.69%
2004-05-17 0 2.950 2.825 3.000 2.925 3.000 914,000 2,716,500 2.9721 2.014 1.929 2.048 1.997 2.048 1,338,632 2.0293 -1.67%
2004-05-14 0 3.000 2.900 3.050 3.000 3.050 384,000 1,153,350 3.0035 2.048 1.980 2.082 2.048 2.082 562,401 2.0508 -0.83%
2004-05-13 0 3.025 3.025 3.075 3.025 3.025 42,000 127,050 3.0250 2.065 2.065 2.100 2.065 2.065 61,513 2.0654 -0.82%
2004-05-12 0 3.050 3.025 3.050 3.025 3.050 488,000 1,479,950 3.0327 2.082 2.065 2.082 2.065 2.082 714,718 2.0707 0.83%
2004-05-11 0 3.025 2.975 3.075 2.925 3.025 82,000 244,400 2.9805 2.065 2.031 2.100 1.997 2.065 120,096 2.0350 0.83%
2004-05-10 0 3.000 2.950 3.025 2.900 3.100 270,000 817,200 3.0267 2.048 2.014 2.065 1.980 2.117 395,438 2.0666 0.00%
2004-05-07 0 3.000 2.975 3.000 3.000 3.100 534,000 1,602,300 3.0006 2.048 2.031 2.048 2.048 2.117 782,089 2.0487 -3.23%
2004-05-06 0 3.100 2.975 3.100 3.100 3.125 36,000 112,450 3.1236 2.117 2.031 2.117 2.117 2.134 52,725 2.1328 0.00%
2004-05-05 0 3.100 2.900 3.100 3.000 3.125 3,092,000 9,281,600 3.0018 2.117 1.980 2.117 2.048 2.134 4,528,502 2.0496 0.00%
2004-05-04 0 3.100 2.875 3.100 2.900 3.125 168,000 496,550 2.9557 2.117 1.963 2.117 1.980 2.134 246,051 2.0181 3.33%
2004-05-03 0 3.000 2.950 3.000 2.975 3.000 50,000 149,000 2.9800 2.048 2.014 2.048 2.031 2.048 73,229 2.0347 -2.44%
2004-04-30 0 3.075 2.975 3.150 2.975 3.150 1,704,000 5,190,100 3.0458 2.100 2.031 2.151 2.031 2.151 2,495,655 2.0797 0.82%
2004-04-29 0 3.050 3.000 3.050 3.000 3.100 1,871,000 5,638,600 3.0137 2.082 2.048 2.082 2.048 2.117 2,740,241 2.0577 -0.81%
2004-04-28 0 3.075 2.925 3.075 2.800 3.075 1,599,000 4,591,775 2.8717 2.100 1.997 2.100 1.912 2.100 2,341,874 1.9607 -3.15%
2004-04-27 0 3.175 3.125 3.175 3.075 3.500 1,280,000 4,031,950 3.1500 2.168 2.134 2.168 2.100 2.390 1,874,671 2.1508 -9.93%
2004-04-26 0 3.525 3.200 3.525 3.300 3.600 113,000 388,150 3.4350 2.407 2.185 2.407 2.253 2.458 165,498 2.3453 -2.08%
2004-04-23 0 3.600 3.500 3.600 3.600 3.600 2,000 7,200 3.6000 2.458 2.390 2.458 2.458 2.458 2,929 2.4580 -1.37%
2004-04-22 0 3.650 3.100 3.650 3.300 3.650 213,000 752,750 3.5340 2.492 2.117 2.492 2.253 2.492 311,957 2.4130 0.00%
2004-04-21 0 3.650 3.375 3.650 3.500 3.675 236,000 847,400 3.5907 2.492 2.304 2.492 2.390 2.509 345,642 2.4517 -2.01%
2004-04-20 0 3.725 - 3.725 3.650 3.725 10,000 36,800 3.6800 2.543 - 2.543 2.492 2.543 14,646 2.5127 0.00%
2004-04-19 0 3.725 3.675 3.800 - - 0 0 - 2.543 2.509 2.595 - - 0 - 0.00%
2004-04-16 0 3.725 3.650 3.750 3.700 3.800 1,382,000 5,221,500 3.7782 2.543 2.492 2.560 2.526 2.595 2,024,059 2.5797 -1.97%
2004-04-15 0 3.800 - 3.850 3.800 3.850 96,000 365,000 3.8021 2.595 - 2.629 2.595 2.629 140,600 2.5960 -1.30%
2004-04-14 0 3.850 3.800 3.850 3.850 3.850 66,000 253,600 3.8424 2.629 2.595 2.629 2.629 2.629 96,663 2.6236 -1.91%
2004-04-13 0 3.925 - 3.925 3.900 3.925 18,000 70,500 3.9167 2.680 - 2.680 2.663 2.680 26,363 2.6742 0.00%
2004-04-08 0 3.925 3.875 3.925 3.900 3.950 106,000 414,100 3.9066 2.680 2.646 2.680 2.663 2.697 155,246 2.6674 0.00%
2004-04-07 0 3.925 3.850 3.925 3.900 4.000 250,000 982,950 3.9318 2.680 2.629 2.680 2.663 2.731 366,147 2.6846 -1.26%
2004-04-06 0 3.975 3.900 3.975 3.800 3.975 546,000 2,131,000 3.9029 2.714 2.663 2.714 2.595 2.714 799,664 2.6649 1.92%
2004-04-02 0 3.900 3.800 3.900 3.800 3.925 122,000 470,200 3.8541 2.663 2.595 2.663 2.595 2.680 178,680 2.6315 -0.64%
2004-04-01 0 3.925 3.850 3.925 3.850 4.125 334,000 1,308,650 3.9181 2.680 2.629 2.680 2.629 2.816 489,172 2.6752 -4.85%
2004-03-31 0 4.125 4.050 4.125 4.050 4.125 44,000 180,100 4.0932 2.816 2.765 2.816 2.765 2.816 64,442 2.7948 0.61%
2004-03-30 0 4.100 4.000 4.100 4.100 4.100 100,000 410,000 4.1000 2.799 2.731 2.799 2.799 2.799 146,459 2.7994 0.00%
2004-03-29 0 4.100 3.900 4.100 - - 0 0 - 2.799 2.663 2.799 - - 0 - 0.00%
2004-03-26 0 4.100 4.075 4.100 4.050 4.200 700,000 2,863,800 4.0911 2.799 2.782 2.799 2.765 2.868 1,025,211 2.7934 -1.80%
2004-03-25 0 4.175 4.075 4.175 4.150 4.250 188,000 791,550 4.2104 2.851 2.782 2.851 2.834 2.902 275,342 2.8748 -1.76%
2004-03-24 0 4.250 4.225 4.250 4.150 4.300 116,000 493,100 4.2509 2.902 2.885 2.902 2.834 2.936 169,892 2.9024 0.00%
2004-03-23 0 4.250 4.175 4.250 4.300 4.350 54,000 233,100 4.3167 2.902 2.851 2.902 2.936 2.970 79,088 2.9474 -2.30%
2004-03-22 0 4.350 4.150 4.350 4.325 4.350 36,000 155,800 4.3278 2.970 2.834 2.970 2.953 2.970 52,725 2.9549 0.58%
2004-03-19 0 4.325 4.250 4.325 4.175 4.325 104,000 446,400 4.2923 2.953 2.902 2.953 2.851 2.953 152,317 2.9307 0.58%
2004-03-18 0 4.300 4.175 4.300 4.150 4.400 78,000 329,750 4.2276 2.936 2.851 2.936 2.834 3.004 114,238 2.8865 0.00%
2004-03-17 0 4.300 4.250 4.300 4.100 4.300 526,000 2,212,400 4.2061 2.936 2.902 2.936 2.799 2.936 770,373 2.8719 2.38%
2004-03-16 0 4.200 4.200 4.225 4.100 4.225 302,000 1,254,150 4.1528 2.868 2.868 2.885 2.799 2.885 442,305 2.8355 0.00%
2004-03-15 0 4.200 4.150 4.225 4.100 4.225 138,000 575,100 4.1674 2.868 2.834 2.885 2.799 2.885 202,113 2.8454 0.00%
2004-03-12 0 4.200 4.175 4.200 4.100 4.325 1,256,000 5,269,300 4.1953 2.868 2.851 2.868 2.799 2.953 1,839,521 2.8645 -2.89%
2004-03-11 0 4.325 4.275 4.325 4.275 4.425 1,076,000 4,662,900 4.3336 2.953 2.919 2.953 2.919 3.021 1,575,895 2.9589 -2.26%
2004-03-10 0 4.425 4.400 4.425 4.400 4.500 384,000 1,703,350 4.4358 3.021 3.004 3.021 3.004 3.073 562,401 3.0287 -1.67%
2004-03-09 0 4.500 4.450 4.500 4.450 4.525 476,000 2,125,300 4.4649 3.073 3.038 3.073 3.038 3.090 697,143 3.0486 0.56%
2004-03-08 0 4.475 4.475 4.500 4.475 4.625 284,000 1,282,600 4.5162 3.055 3.055 3.073 3.055 3.158 415,943 3.0836 1.70%
2004-03-05 0 4.400 4.375 4.425 4.400 4.450 276,000 1,218,550 4.4150 3.004 2.987 3.021 3.004 3.038 404,226 3.0145 -0.56%
2004-03-04 0 4.425 4.425 4.450 4.350 4.625 302,000 1,342,500 4.4454 3.021 3.021 3.038 2.970 3.158 442,305 3.0352 -3.28%
2004-03-03 0 4.575 4.500 4.575 4.525 4.600 110,000 502,400 4.5673 3.124 3.073 3.124 3.090 3.141 161,105 3.1185 1.10%
2004-03-02 0 4.525 4.475 4.525 4.400 4.550 1,102,000 4,950,200 4.4920 3.090 3.055 3.090 3.004 3.107 1,613,974 3.0671 5.23%
2004-03-01 0 4.300 4.250 4.350 4.225 4.725 2,476,000 11,001,700 4.4433 2.936 2.902 2.970 2.885 3.226 3,626,316 3.0339 -8.51%
2004-02-27 0 4.700 4.575 4.700 4.600 5.000 2,030,000 9,746,700 4.8013 3.209 3.124 3.209 3.141 3.414 2,973,111 3.2783 -6.00%
2004-02-26 0 5.000 4.975 5.000 4.825 5.050 748,000 3,740,550 5.0007 3.414 3.397 3.414 3.294 3.448 1,095,511 3.4144 3.63%
2004-02-25 0 4.825 4.800 4.825 4.800 4.875 782,000 3,786,750 4.8424 3.294 3.277 3.294 3.277 3.329 1,145,307 3.3063 0.52%
2004-02-24 0 4.800 4.900 4.950 4.800 4.950 1,696,000 8,257,250 4.8687 3.277 3.346 3.380 3.277 3.380 2,483,939 3.3243 -2.54%
2004-02-23 0 4.925 4.900 5.000 4.900 5.100 2,066,000 10,355,000 5.0121 3.363 3.346 3.414 3.346 3.482 3,025,836 3.4222 0.51%
2004-02-20 0 4.900 4.850 4.900 4.825 5.050 1,376,000 6,823,200 4.9587 3.346 3.312 3.346 3.294 3.448 2,015,271 3.3857 1.55%
2004-02-19 0 4.825 4.825 4.900 4.800 4.950 152,000 732,950 4.8220 3.294 3.294 3.346 3.277 3.380 222,617 3.2924 3.21%
2004-02-18 0 4.675 4.650 4.675 4.575 4.700 1,326,000 6,167,050 4.6509 3.192 3.175 3.192 3.124 3.209 1,942,042 3.1755 1.63%
2004-02-17 0 4.600 4.600 4.625 4.475 4.650 1,610,000 7,398,100 4.5951 3.141 3.141 3.158 3.055 3.175 2,357,984 3.1375 1.66%
2004-02-16 0 4.525 4.525 4.550 4.350 4.750 472,000 2,111,100 4.4727 3.090 3.090 3.107 2.970 3.243 691,285 3.0539 4.62%
2004-02-13 0 4.325 4.325 4.350 4.275 4.325 613,300 2,636,183 4.2984 2.953 2.953 2.970 2.919 2.953 898,231 2.9349 0.58%
2004-02-12 0 4.300 4.275 4.300 4.250 4.300 392,000 1,677,300 4.2788 2.936 2.919 2.936 2.902 2.936 574,118 2.9215 1.18%
2004-02-11 0 4.250 4.250 4.325 4.150 4.325 1,291,000 5,486,450 4.2498 2.902 2.902 2.953 2.834 2.953 1,890,781 2.9017 3.03%
2004-02-10 0 4.125 4.125 4.150 4.000 4.225 2,464,000 10,042,600 4.0757 2.816 2.816 2.834 2.731 2.885 3,608,741 2.7829 0.00%
2004-02-09 0 4.125 4.100 4.125 4.000 4.150 324,000 1,327,900 4.0985 2.816 2.799 2.816 2.731 2.834 474,526 2.7984 0.61%
2004-02-06 0 4.100 4.075 4.100 3.875 4.150 3,262,000 13,270,100 4.0681 2.799 2.782 2.799 2.646 2.834 4,777,481 2.7776 6.49%
2004-02-05 0 3.850 3.800 3.850 3.750 4.000 2,106,000 8,160,150 3.8747 2.629 2.595 2.629 2.560 2.731 3,084,419 2.6456 4.76%
2004-02-04 0 3.675 3.600 3.675 3.350 3.700 4,540,000 15,827,400 3.4862 2.509 2.458 2.509 2.287 2.526 6,649,223 2.3803 3.52%
2004-02-03 0 3.550 3.525 3.600 3.350 3.600 1,860,000 6,585,000 3.5403 2.424 2.407 2.458 2.287 2.458 2,724,131 2.4173 0.71%
2004-02-02 0 3.525 3.400 3.525 3.200 3.525 675,800 2,292,038 3.3916 2.407 2.321 2.407 2.185 2.407 989,768 2.3157 1.44%
2004-01-30 0 3.475 3.475 3.625 3.475 3.500 358,000 1,245,450 3.4789 2.373 2.373 2.475 2.373 2.390 524,322 2.3754 0.00%
2004-01-29 0 3.475 3.475 3.500 3.450 3.625 1,232,000 4,339,450 3.5223 2.373 2.373 2.390 2.356 2.475 1,804,371 2.4050 -4.79%
2004-01-28 0 3.650 3.625 3.650 3.600 3.650 1,148,000 4,165,250 3.6283 2.492 2.475 2.492 2.458 2.492 1,681,345 2.4773 0.00%
2004-01-27 0 3.650 3.650 3.700 3.650 3.750 196,000 727,350 3.7110 2.492 2.492 2.526 2.492 2.560 287,059 2.5338 -2.67%
2004-01-26 0 3.750 3.750 3.800 3.650 3.800 1,320,000 4,953,900 3.7530 2.560 2.560 2.595 2.492 2.595 1,933,254 2.5625 -1.32%
2004-01-21 0 3.800 3.750 3.800 3.650 3.800 436,000 1,632,650 3.7446 2.595 2.560 2.595 2.492 2.595 638,560 2.5568 4.83%
2004-01-20 0 3.625 3.550 3.650 3.425 3.625 196,000 681,600 3.4776 2.475 2.424 2.492 2.339 2.475 287,059 2.3744 8.21%
2004-01-19 0 3.350 3.350 3.375 3.325 3.375 868,000 2,904,600 3.3463 2.287 2.287 2.304 2.270 2.304 1,271,261 2.2848 0.00%
2004-01-16 0 3.350 3.350 3.400 3.350 3.450 204,000 688,300 3.3740 2.287 2.287 2.321 2.287 2.356 298,776 2.3037 0.75%
2004-01-15 0 3.325 3.325 3.475 3.325 3.500 630,000 2,001,000 3.1762 2.270 2.270 2.373 2.270 2.390 922,690 2.1687 1.53%
2004-01-14 0 3.275 3.250 3.325 3.200 3.325 1,074,000 3,520,000 3.2775 2.236 2.219 2.270 2.185 2.270 1,572,966 2.2378 3.15%
2004-01-13 0 3.175 3.175 3.200 3.150 3.400 836,000 2,747,350 3.2863 2.168 2.168 2.185 2.151 2.321 1,224,394 2.2438 -5.93%
2004-01-12 0 3.375 3.375 3.400 3.375 3.400 392,000 1,329,900 3.3926 2.304 2.304 2.321 2.304 2.321 574,118 2.3164 -2.17%
2004-01-09 0 3.450 3.425 3.475 3.450 3.525 1,636,000 5,725,500 3.4997 2.356 2.339 2.373 2.356 2.407 2,396,064 2.3895 -1.43%
2004-01-08 0 3.500 3.450 3.525 3.375 3.500 560,000 1,945,400 3.4739 2.390 2.356 2.407 2.304 2.390 820,168 2.3720 0.00%
2004-01-07 0 3.500 3.500 3.525 3.400 3.550 1,510,000 5,313,450 3.5188 2.390 2.390 2.407 2.321 2.424 2,211,526 2.4026 2.94%
2004-01-06 0 3.400 3.350 3.425 3.200 3.475 616,000 2,045,500 3.3206 2.321 2.287 2.339 2.185 2.373 902,185 2.2673 7.94%
2004-01-05 0 3.150 3.150 3.200 2.975 3.150 1,012,000 3,147,700 3.1104 2.151 2.151 2.185 2.031 2.151 1,482,162 2.1237 3.28%
2004-01-02 0 3.050 3.050 3.100 3.050 3.100 1,736,000 5,327,000 3.0685 2.082 2.082 2.117 2.082 2.117 2,542,522 2.0952 0.00%
2003-12-31 0 3.050 3.025 3.050 3.000 3.075 612,000 1,869,000 3.0539 2.082 2.065 2.082 2.048 2.100 896,327 2.0852 1.67%
2003-12-30 0 3.000 2.950 3.000 2.950 3.075 442,000 1,312,150 2.9687 2.048 2.014 2.048 2.014 2.100 647,347 2.0270 0.84%
2003-12-29 0 2.975 2.925 3.000 2.925 3.000 180,000 533,550 2.9642 2.031 1.997 2.048 1.997 2.048 263,626 2.0239 0.85%
2003-12-24 0 2.950 2.925 2.950 2.950 2.975 130,000 385,750 2.9673 2.014 1.997 2.014 2.014 2.031 190,396 2.0260 0.00%
2003-12-23 0 2.950 2.900 2.950 2.875 2.975 28,000 82,450 2.9446 2.014 1.980 2.014 1.963 2.031 41,008 2.0106 0.85%
2003-12-22 0 2.925 2.900 2.950 2.825 2.925 288,000 828,500 2.8767 1.997 1.980 2.014 1.929 1.997 421,801 1.9642 1.74%
2003-12-19 0 2.875 2.850 3.000 2.875 3.050 105,900 314,620 2.9709 1.963 1.946 2.048 1.963 2.082 155,100 2.0285 -1.71%
2003-12-18 0 2.925 2.825 2.925 2.800 2.925 672,000 1,956,878 2.9120 1.997 1.929 1.997 1.912 1.997 984,202 1.9883 -0.85%
2003-12-17 0 2.950 2.900 2.975 2.900 3.000 1,234,000 3,614,900 2.9294 2.014 1.980 2.031 1.980 2.048 1,807,300 2.0002 -1.67%
2003-12-16 0 3.000 2.925 3.000 2.800 3.100 3,044,000 8,934,900 2.9352 2.048 1.997 2.048 1.912 2.117 4,458,201 2.0041 7.14%
2003-12-15 0 2.800 2.800 2.825 2.700 2.800 2,110,000 5,789,300 2.7437 1.912 1.912 1.929 1.844 1.912 3,090,278 1.8734 4.67%
2003-12-12 0 2.675 2.650 2.675 2.700 2.700 670,000 1,809,000 2.7000 1.826 1.809 1.826 1.844 1.844 981,273 1.8435 1.90%
2003-12-11 0 2.625 2.625 2.700 2.600 2.675 1,812,000 4,762,400 2.6283 1.792 1.792 1.844 1.775 1.826 2,653,831 1.7945 0.00%
2003-12-10 0 2.625 2.625 2.650 2.600 2.650 770,000 2,012,950 2.6142 1.792 1.792 1.809 1.775 1.809 1,127,732 1.7850 -0.94%
2003-12-09 0 2.650 2.650 2.675 2.650 2.675 462,000 1,230,300 2.6630 1.809 1.809 1.826 1.809 1.826 676,639 1.8183 -0.93%
2003-12-08 0 2.675 2.650 2.700 2.650 2.675 334,000 892,150 2.6711 1.826 1.809 1.844 1.809 1.826 489,172 1.8238 0.94%
2003-12-05 0 2.650 2.650 2.675 2.625 2.675 38,000 100,800 2.6526 1.809 1.809 1.826 1.792 1.826 55,654 1.8112 -0.93%
2003-12-04 0 2.675 2.600 2.675 2.625 2.675 1,166,000 3,064,600 2.6283 1.826 1.775 1.826 1.792 1.826 1,707,708 1.7946 1.90%
2003-12-03 0 2.625 2.625 2.650 2.600 2.675 942,000 2,495,100 2.6487 1.792 1.792 1.809 1.775 1.826 1,379,641 1.8085 -1.87%
2003-12-02 0 2.675 2.625 2.675 2.650 2.725 1,954,000 5,208,950 2.6658 1.826 1.792 1.826 1.809 1.861 2,861,802 1.8202 0.00%
2003-12-01 0 2.675 2.675 2.700 2.500 2.700 694,000 1,896,550 2.7328 1.826 1.826 1.844 1.707 1.844 1,016,423 1.8659 -2.73%
2003-11-28 0 2.750 2.725 2.750 2.700 2.750 1,750,000 4,730,350 2.7031 1.878 1.861 1.878 1.844 1.878 2,563,026 1.8456 1.85%
2003-11-27 0 2.700 2.675 2.700 2.700 2.700 902,000 2,418,150 2.6809 1.844 1.826 1.844 1.844 1.844 1,321,057 1.8305 0.00%
2003-11-26 0 2.700 2.675 2.750 2.700 2.700 600,000 1,607,500 2.6792 1.844 1.826 1.878 1.844 1.844 878,752 1.8293 -1.82%
2003-11-25 0 2.750 2.700 2.750 2.750 2.775 412,000 1,103,250 2.6778 1.878 1.844 1.878 1.878 1.895 603,410 1.8284 0.92%
2003-11-24 0 2.725 2.700 2.725 2.725 2.775 137,000 373,725 2.7279 1.861 1.844 1.861 1.861 1.895 200,648 1.8626 -1.80%
2003-11-21 0 2.775 2.725 2.775 2.750 2.775 400,000 1,106,600 2.7665 1.895 1.861 1.895 1.878 1.895 585,835 1.8889 0.00%
2003-11-20 0 2.775 2.700 2.775 2.700 2.775 432,000 1,195,100 2.7664 1.895 1.844 1.895 1.844 1.895 632,701 1.8889 0.00%
2003-11-19 0 2.775 2.650 2.775 2.700 2.800 1,020,000 2,808,150 2.7531 1.895 1.809 1.895 1.844 1.912 1,493,878 1.8798 -0.89%
2003-11-18 0 2.800 2.750 2.800 2.775 2.800 110,000 306,900 2.7900 1.912 1.878 1.912 1.895 1.912 161,105 1.9050 0.00%
2003-11-17 0 2.800 2.775 2.800 2.750 2.850 836,000 2,335,750 2.7940 1.912 1.895 1.912 1.878 1.946 1,224,394 1.9077 1.82%
2003-11-14 0 2.750 2.750 2.775 2.575 2.775 1,952,000 5,143,850 2.6352 1.878 1.878 1.895 1.758 1.895 2,858,873 1.7993 4.76%
2003-11-13 0 2.625 2.600 2.625 2.600 2.650 1,230,000 3,207,900 2.6080 1.792 1.775 1.792 1.775 1.809 1,801,441 1.7807 0.00%
2003-11-12 0 2.625 2.625 2.675 2.600 2.625 484,000 1,261,950 2.6073 1.792 1.792 1.826 1.775 1.792 708,860 1.7803 0.96%
2003-11-11 0 2.600 2.600 2.625 2.600 2.625 414,000 1,076,650 2.6006 1.775 1.775 1.792 1.775 1.792 606,339 1.7757 -0.95%
2003-11-10 0 2.625 2.625 2.700 2.600 2.650 2,374,000 6,188,000 2.6066 1.792 1.792 1.844 1.775 1.809 3,476,928 1.7797 -0.94%
2003-11-07 0 2.650 2.600 2.650 2.650 2.700 806,000 2,118,500 2.6284 1.809 1.775 1.809 1.809 1.844 1,180,457 1.7946 0.95%
2003-11-06 0 2.625 2.600 2.650 2.625 2.700 563,000 1,494,350 2.6543 1.792 1.775 1.809 1.792 1.844 824,562 1.8123 -0.94%
2003-11-05 0 2.650 2.600 2.650 2.600 2.725 498,000 1,317,800 2.6462 1.809 1.775 1.809 1.775 1.861 729,364 1.8068 -1.85%
2003-11-04 0 2.700 2.675 2.750 2.700 2.775 396,000 1,081,250 2.7304 1.844 1.826 1.878 1.844 1.895 579,976 1.8643 -1.82%
2003-11-03 0 2.750 2.700 2.750 2.700 2.775 162,000 443,450 2.7373 1.878 1.844 1.878 1.844 1.895 237,263 1.8690 0.00%
2003-10-31 0 2.750 2.700 2.750 2.650 2.775 612,000 1,668,200 2.7258 1.878 1.844 1.878 1.809 1.895 896,327 1.8612 2.80%
2003-10-30 0 2.675 2.675 2.750 2.650 2.750 18,000 48,300 2.6833 1.826 1.826 1.878 1.809 1.878 26,363 1.8321 -3.60%
2003-10-29 0 2.775 2.750 2.775 2.725 2.775 828,000 2,270,750 2.7425 1.895 1.878 1.895 1.861 1.895 1,212,678 1.8725 1.83%
2003-10-28 0 2.725 2.675 2.725 2.600 2.775 1,602,000 4,211,750 2.6291 1.861 1.826 1.861 1.775 1.895 2,346,268 1.7951 2.83%
2003-10-27 0 2.650 2.575 2.650 2.575 2.675 650,000 1,694,450 2.6068 1.809 1.758 1.809 1.758 1.826 951,981 1.7799 2.91%
2003-10-24 0 2.575 2.550 2.575 2.550 2.600 870,000 2,237,100 2.5714 1.758 1.741 1.758 1.741 1.775 1,274,190 1.7557 -0.96%
2003-10-23 0 2.600 2.550 2.600 2.550 2.675 7,830,000 20,572,950 2.6275 1.775 1.741 1.775 1.741 1.826 11,467,713 1.7940 -2.80%
2003-10-22 0 2.675 2.650 2.675 2.675 2.775 2,512,000 6,825,750 2.7173 1.826 1.809 1.826 1.826 1.895 3,679,041 1.8553 -2.73%
2003-10-21 0 2.750 2.725 2.750 2.725 2.750 150,000 409,800 2.7320 1.878 1.861 1.878 1.861 1.878 219,688 1.8654 2.80%
2003-10-20 0 2.675 2.675 2.750 2.650 2.700 2,462,000 6,573,700 2.6701 1.826 1.826 1.878 1.809 1.844 3,605,812 1.8231 0.94%
2003-10-17 0 2.650 2.625 2.650 2.600 2.675 1,822,000 4,795,550 2.6320 1.809 1.792 1.809 1.775 1.826 2,668,477 1.7971 0.95%
2003-10-16 0 2.625 2.625 2.650 2.625 2.750 1,962,000 5,217,250 2.6591 1.792 1.792 1.809 1.792 1.878 2,873,519 1.8156 -2.78%
2003-10-15 0 2.700 2.650 2.700 2.675 2.800 1,134,000 3,111,150 2.7435 1.844 1.809 1.844 1.826 1.912 1,660,841 1.8732 -1.82%
2003-10-14 0 2.750 2.725 2.775 2.750 2.775 1,188,000 3,283,350 2.7638 1.878 1.861 1.895 1.878 1.895 1,739,929 1.8871 -0.90%
2003-10-13 0 2.775 2.750 2.775 2.750 2.800 2,108,000 5,853,600 2.7769 1.895 1.878 1.895 1.878 1.912 3,087,348 1.8960 0.00%
2003-10-10 0 2.775 2.750 2.775 2.725 2.800 2,018,000 5,623,650 2.7867 1.895 1.878 1.895 1.861 1.912 2,955,536 1.9028 3.74%
2003-10-09 0 2.675 2.700 2.725 2.675 2.700 402,000 1,085,200 2.6995 1.826 1.844 1.861 1.826 1.844 588,764 1.8432 -1.83%
2003-10-08 0 2.725 2.700 2.725 2.700 2.850 588,000 1,626,350 2.7659 1.861 1.844 1.861 1.844 1.946 861,177 1.8885 -2.68%
2003-10-07 0 2.800 2.775 2.800 2.750 2.850 2,152,000 5,875,250 2.7301 1.912 1.895 1.912 1.878 1.946 3,151,790 1.8641 4.67%
2003-10-06 0 2.675 2.675 2.775 2.600 2.775 3,202,000 8,318,880 2.5980 1.826 1.826 1.895 1.775 1.895 4,689,606 1.7739 4.90%
2003-10-03 0 2.550 2.500 2.550 2.475 2.625 260,000 657,850 2.5302 1.741 1.707 1.741 1.690 1.792 380,792 1.7276 -2.86%
2003-10-02 0 2.625 2.600 2.625 2.550 2.625 2,160,000 5,591,270 2.5886 1.792 1.775 1.792 1.741 1.792 3,163,507 1.7674 1.94%
2003-09-30 0 2.575 2.550 2.600 2.575 2.600 1,114,000 2,874,400 2.5803 1.758 1.741 1.775 1.758 1.775 1,631,549 1.7618 0.98%
2003-09-29 0 2.550 2.550 2.575 2.525 2.600 566,000 1,460,400 2.5802 1.741 1.741 1.758 1.724 1.775 828,956 1.7617 -1.92%
2003-09-26 0 2.600 2.575 2.600 2.600 2.650 274,000 717,950 2.6203 1.775 1.758 1.775 1.775 1.809 401,297 1.7891 -0.95%
2003-09-25 0 2.625 2.625 2.650 2.600 2.650 1,166,000 3,039,170 2.6065 1.792 1.792 1.809 1.775 1.809 1,707,708 1.7797 0.96%
2003-09-24 0 2.600 2.575 2.600 2.575 2.600 1,224,000 3,158,850 2.5808 1.775 1.758 1.775 1.758 1.775 1,792,654 1.7621 1.96%
2003-09-23 0 2.550 2.525 2.550 2.500 2.550 1,466,500 3,738,900 2.5495 1.741 1.724 1.741 1.707 1.741 2,147,816 1.7408 0.99%
2003-09-22 0 2.525 2.525 2.550 2.525 2.625 544,000 1,395,350 2.5650 1.724 1.724 1.741 1.724 1.792 796,735 1.7513 -2.88%
2003-09-19 0 2.600 2.600 2.625 2.550 2.675 870,000 2,262,750 2.6009 1.775 1.775 1.792 1.741 1.826 1,274,190 1.7758 1.96%
2003-09-18 0 2.550 2.500 2.600 2.475 2.600 1,972,000 5,009,100 2.5401 1.741 1.707 1.775 1.690 1.775 2,888,165 1.7344 0.99%
2003-09-17 0 2.525 2.525 2.575 2.500 2.700 1,584,000 4,152,350 2.6214 1.724 1.724 1.758 1.707 1.844 2,319,905 1.7899 -5.61%
2003-09-16 0 2.675 2.675 2.700 2.650 2.725 694,000 1,853,750 2.6711 1.826 1.826 1.844 1.809 1.861 1,016,423 1.8238 0.94%
2003-09-15 0 2.650 2.650 2.675 2.625 2.700 1,234,000 3,295,850 2.6709 1.809 1.809 1.826 1.792 1.844 1,807,300 1.8236 -1.85%
2003-09-11 0 2.700 2.700 2.725 2.550 2.725 6,934,000 18,518,550 2.6707 1.844 1.844 1.861 1.741 1.861 10,155,443 1.8235 8.00%
2003-09-10 0 2.500 2.500 2.525 2.500 2.650 1,278,000 3,226,850 2.5249 1.707 1.707 1.724 1.707 1.809 1,871,742 1.7240 -4.76%
2003-09-09 0 2.625 2.600 2.625 2.500 2.650 1,781,000 4,579,600 2.5714 1.792 1.775 1.792 1.707 1.809 2,608,429 1.7557 2.94%
2003-09-08 0 2.550 2.550 2.575 2.550 2.625 1,796,000 4,623,550 2.5744 1.741 1.741 1.758 1.741 1.792 2,630,397 1.7577 -1.92%
2003-09-05 0 2.600 2.600 2.625 2.550 2.725 1,290,000 3,412,600 2.6454 1.775 1.775 1.792 1.741 1.861 1,889,317 1.8063 -2.80%
2003-09-04 0 2.675 2.675 2.700 2.650 2.800 887,000 2,394,125 2.6991 1.826 1.826 1.844 1.809 1.912 1,299,088 1.8429 -1.83%
2003-09-03 0 2.725 2.725 2.750 2.600 2.750 2,270,000 6,067,300 2.6728 1.861 1.861 1.878 1.775 1.878 3,324,611 1.8250 4.81%
2003-09-02 0 2.600 2.600 2.650 2.600 2.700 1,332,000 3,484,250 2.6158 1.775 1.775 1.809 1.775 1.844 1,950,829 1.7860 -3.70%
2003-09-01 0 2.700 2.700 2.725 2.675 2.800 1,582,000 4,310,200 2.7245 1.844 1.844 1.861 1.826 1.912 2,316,976 1.8603 -3.57%
2003-08-29 0 2.800 2.775 2.800 2.750 2.800 3,233,000 9,025,125 2.7916 1.912 1.895 1.912 1.878 1.912 4,735,008 1.9060 0.90%
2003-08-28 0 2.775 2.750 2.775 2.775 2.875 1,100,000 3,083,450 2.8031 1.895 1.878 1.895 1.895 1.963 1,611,045 1.9139 0.91%
2003-08-27 0 2.750 2.750 2.800 2.725 2.825 1,944,000 5,404,300 2.7800 1.878 1.878 1.912 1.861 1.929 2,847,156 1.8981 0.00%
2003-08-26 0 2.750 2.700 2.750 2.600 2.800 3,734,000 10,095,600 2.7037 1.878 1.844 1.878 1.775 1.912 5,468,766 1.8460 -4.35%
2003-08-25 0 2.875 2.825 2.850 2.825 3.000 3,162,000 9,176,300 2.9021 1.963 1.929 1.946 1.929 2.048 4,631,023 1.9815 -3.36%
2003-08-22 0 2.975 2.950 3.000 2.775 2.975 5,176,000 15,060,450 2.9097 2.031 2.014 2.048 1.895 2.031 7,580,700 1.9867 6.25%
2003-08-21 0 2.800 2.775 2.800 2.700 2.850 502,000 1,386,150 2.7613 1.912 1.895 1.912 1.844 1.946 735,222 1.8853 1.82%
2003-08-20 0 2.750 2.725 2.775 2.700 2.850 2,822,000 7,692,100 2.7258 1.878 1.861 1.895 1.844 1.946 4,133,063 1.8611 -1.79%
2003-08-19 0 2.800 2.750 2.800 2.675 2.925 12,914,000 36,326,900 2.8130 1.912 1.878 1.912 1.826 1.997 18,913,670 1.9207 6.67%
2003-08-18 0 2.625 2.600 2.625 2.450 2.675 13,208,000 33,892,750 2.5661 1.792 1.775 1.792 1.673 1.826 19,344,259 1.7521 10.53%
2003-08-15 0 2.375 2.375 2.400 2.225 2.450 12,189,000 28,809,000 2.3635 1.622 1.622 1.639 1.519 1.673 17,851,845 1.6138 4.40%
2003-08-14 0 2.275 2.275 2.300 2.225 2.325 12,658,000 26,577,150 2.0996 1.553 1.553 1.570 1.519 1.587 18,538,736 1.4336 4.60%
2003-08-13 0 2.175 2.200 2.225 2.100 2.275 17,380,000 35,747,500 2.0568 1.485 1.502 1.519 1.434 1.553 25,454,514 1.4044 3.57%
2003-08-12 0 2.100 2.100 2.125 2.075 2.250 4,266,000 9,009,400 2.1119 1.434 1.434 1.451 1.417 1.536 6,247,926 1.4420 -2.33%
2003-08-11 0 2.150 2.150 2.175 2.150 2.225 986,000 2,142,900 2.1733 1.468 1.468 1.485 1.468 1.519 1,444,082 1.4839 -4.44%
2003-08-08 0 2.250 2.250 2.275 2.250 2.325 3,576,000 8,154,600 2.2804 1.536 1.536 1.553 1.536 1.587 5,237,361 1.5570 1.12%
2003-08-07 0 2.225 2.200 2.225 2.050 2.275 12,020,000 26,316,400 2.1894 1.519 1.502 1.519 1.400 1.553 17,604,330 1.4949 11.25%
2003-08-06 0 2.000 2.000 2.025 2.000 2.075 2,394,000 4,862,400 2.0311 1.366 1.366 1.383 1.366 1.417 3,506,220 1.3868 -3.61%
2003-08-05 0 2.075 2.075 2.100 2.075 2.150 3,688,000 7,770,300 2.1069 1.417 1.417 1.434 1.417 1.468 5,401,395 1.4386 -1.19%
2003-08-04 0 2.100 2.075 2.100 2.000 2.100 2,790,000 5,702,500 2.0439 1.434 1.417 1.434 1.366 1.434 4,086,196 1.3956 7.14%
2003-08-01 0 1.960 1.970 1.990 1.900 2.025 6,444,000 12,831,420 1.9912 1.338 1.345 1.359 1.297 1.383 9,437,796 1.3596 3.70%
2003-07-31 0 1.890 1.890 1.940 1.890 2.150 9,358,000 18,868,050 2.0162 1.290 1.290 1.325 1.290 1.468 13,705,601 1.3767 -3.57%
2003-07-30 0 1.960 1.960 1.980 1.960 2.025 5,532,000 10,992,770 1.9871 1.338 1.338 1.352 1.338 1.383 8,102,093 1.3568 -1.51%
2003-07-29 0 1.990 1.960 1.990 1.900 2.025 7,650,000 15,048,960 1.9672 1.359 1.338 1.359 1.297 1.383 11,204,087 1.3432 3.11%
2003-07-28 0 1.930 1.920 1.930 1.820 1.950 9,524,000 18,119,760 1.9025 1.318 1.311 1.318 1.243 1.331 13,948,722 1.2990 7.22%
2003-07-25 0 1.800 1.790 1.810 1.720 1.840 11,296,000 20,297,240 1.7969 1.229 1.222 1.236 1.174 1.256 16,543,969 1.2269 4.65%
2003-07-24 0 1.720 1.720 1.740 1.670 1.750 5,548,000 9,545,840 1.7206 1.174 1.174 1.188 1.140 1.195 8,125,526 1.1748 0.58%
2003-07-23 0 1.710 1.700 1.710 1.710 1.800 9,858,000 17,364,040 1.7614 1.168 1.161 1.168 1.168 1.229 14,437,894 1.2027 1.18%
2003-07-22 0 1.690 1.690 1.700 1.650 1.690 3,518,000 5,867,500 1.6679 1.154 1.154 1.161 1.127 1.154 5,152,415 1.1388 1.20%
2003-07-21 0 1.670 1.670 1.680 1.670 1.690 2,594,000 4,343,800 1.6746 1.140 1.140 1.147 1.140 1.154 3,799,137 1.1434 0.60%
2003-07-18 0 1.660 1.640 1.660 1.650 1.670 2,546,000 4,229,800 1.6614 1.133 1.120 1.133 1.127 1.140 3,728,837 1.1343 0.00%
2003-07-17 0 1.660 1.650 1.660 1.600 1.710 5,808,000 9,533,720 1.6415 1.133 1.127 1.133 1.092 1.168 8,506,319 1.1208 2.47%
2003-07-16 0 1.620 1.610 1.620 1.610 1.650 5,666,000 9,152,240 1.6153 1.106 1.099 1.106 1.099 1.127 8,298,347 1.1029 -1.82%
2003-07-15 0 1.650 1.640 1.650 1.590 1.660 8,584,000 13,915,160 1.6211 1.127 1.120 1.127 1.086 1.133 12,572,011 1.1068 0.61%
2003-07-14 0 1.640 1.630 1.650 1.570 1.670 10,088,000 16,468,860 1.6325 1.120 1.113 1.127 1.072 1.140 14,774,749 1.1147 3.80%
2003-07-11 0 1.580 1.570 1.580 1.450 1.600 20,004,000 30,512,260 1.5253 1.079 1.072 1.079 0.990 1.092 29,297,589 1.0415 8.97%
2003-07-10 0 1.450 1.440 1.450 1.440 1.460 4,032,000 5,841,080 1.4487 0.990 0.983 0.990 0.983 0.997 5,905,213 0.9891 0.69%
2003-07-09 0 1.440 1.430 1.440 1.430 1.450 1,854,000 2,668,400 1.4393 0.983 0.976 0.983 0.976 0.990 2,715,343 0.9827 -0.69%
2003-07-08 0 1.450 1.430 1.450 1.420 1.460 6,184,000 8,912,680 1.4412 0.990 0.976 0.990 0.970 0.997 9,057,003 0.9841 0.00%
2003-07-07 0 1.450 1.440 1.450 1.400 1.450 3,088,000 4,385,820 1.4203 0.990 0.983 0.990 0.956 0.990 4,522,643 0.9697 3.57%
2003-07-04 0 1.400 1.400 1.410 1.360 1.410 3,680,000 5,070,580 1.3779 0.956 0.956 0.963 0.929 0.963 5,389,678 0.9408 1.45%
2003-07-03 0 1.380 1.370 1.390 1.350 1.420 11,584,000 15,997,044 1.3810 0.942 0.935 0.949 0.922 0.970 16,965,770 0.9429 0.73%
2003-07-02 0 1.370 1.370 1.380 1.340 1.450 17,588,000 24,435,940 1.3894 0.935 0.935 0.942 0.915 0.990 25,759,148 0.9486 -5.52%
2003-06-30 0 1.450 1.440 1.450 1.400 1.460 77,894,000 111,702,260 1.4340 0.990 0.983 0.990 0.956 0.997 114,082,503 0.9791

Webb-site Database - Powered By Linux Group

Back to top