HOPEFLUENT GROUP HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00733  2004-07-15    
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
2026-02-04 0 0.305 0.250 0.305 0.275 0.305 28,000 8,420 0.3007 0.305 0.250 0.305 0.275 0.305 28,000 0.3007 8.93%
2026-02-03 0 0.280 0.260 0.310 - - 0 0 - 0.280 0.260 0.310 - - 0 - 0.00%
2026-02-02 0 0.280 0.255 0.280 - - 0 0 - 0.280 0.255 0.280 - - 0 - -3.45%
2026-01-30 0 0.290 0.260 0.290 - - 0 0 - 0.290 0.260 0.290 - - 0 - -4.92%
2026-01-29 0 0.305 0.265 0.310 0.305 0.305 10,000 3,050 0.3050 0.305 0.265 0.310 0.305 0.305 10,000 0.3050 12.96%
2026-01-28 0 0.270 0.260 0.295 - - 0 0 - 0.270 0.260 0.295 - - 0 - 0.00%
2026-01-27 0 0.270 0.265 0.315 0.260 0.270 70,000 18,560 0.2651 0.270 0.265 0.315 0.260 0.270 70,000 0.2651 -1.82%
2026-01-26 0 0.275 0.255 0.300 - - 0 0 - 0.275 0.255 0.300 - - 0 - 0.00%
2026-01-23 0 0.275 0.255 0.275 - - 0 0 - 0.275 0.255 0.275 - - 0 - 0.00%
2026-01-22 0 0.275 0.270 0.300 0.250 0.285 320,000 85,230 0.2663 0.275 0.270 0.300 0.250 0.285 320,000 0.2663 -3.51%
2026-01-21 0 0.285 0.275 0.315 0.275 0.285 64,000 18,080 0.2825 0.285 0.275 0.315 0.275 0.285 64,000 0.2825 5.56%
2026-01-20 0 0.270 0.270 0.320 0.260 0.275 38,000 10,040 0.2642 0.270 0.270 0.320 0.260 0.275 38,000 0.2642 -10.00%
2026-01-19 0 0.300 0.255 0.320 - - 0 0 - 0.300 0.255 0.320 - - 0 - 0.00%
2026-01-16 0 0.300 0.260 0.320 - - 4,687 1,364 0.2910 0.300 0.260 0.320 - - 4,687 0.2910 0.00%
2026-01-15 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2026-01-14 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2026-01-13 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - 1.69%
2026-01-09 0 0.295 0.260 0.300 0.295 0.295 2,000 590 0.2950 0.295 0.260 0.300 0.295 0.295 2,000 0.2950 1.72%
2026-01-08 0 0.290 0.255 0.315 - - 0 0 - 0.290 0.255 0.315 - - 0 - 0.00%
2026-01-07 0 0.290 0.265 0.325 - - 0 0 - 0.290 0.265 0.325 - - 0 - 0.00%
2026-01-06 0 0.290 0.290 0.310 0.285 0.310 254,800 74,858 0.2938 0.290 0.290 0.310 0.285 0.310 254,800 0.2938 13.73%
2026-01-05 0 0.255 0.255 0.295 0.250 0.255 58,000 14,750 0.2543 0.255 0.255 0.295 0.250 0.255 58,000 0.2543 0.00%
2025-12-31 0 0.255 0.232 0.255 - - 0 0 - 0.255 0.232 0.255 - - 0 - 0.00%
2025-12-30 0 0.255 0.255 0.265 0.250 0.260 11,515 2,924 0.2539 0.255 0.255 0.265 0.250 0.260 11,515 0.2539 -3.77%
2025-12-29 0 0.265 0.260 0.275 0.250 0.265 526,000 136,050 0.2587 0.265 0.260 0.275 0.250 0.265 526,000 0.2587 0.00%
2025-12-24 0 0.265 0.265 0.270 0.260 0.260 20,000 5,200 0.2600 0.265 0.265 0.270 0.260 0.260 20,000 0.2600 1.92%
2025-12-23 0 0.260 0.260 0.265 0.260 0.270 286,000 76,120 0.2662 0.260 0.260 0.265 0.260 0.270 286,000 0.2662 -3.70%
2025-12-22 0 0.270 0.270 0.310 0.270 0.280 82,863 22,765 0.2747 0.270 0.270 0.310 0.270 0.280 82,863 0.2747 -11.48%
2025-12-19 0 0.305 0.275 0.335 - - 0 0 - 0.305 0.275 0.335 - - 0 - 0.00%
2025-12-18 0 0.305 0.275 0.340 - - 0 0 - 0.305 0.275 0.340 - - 0 - 0.00%
2025-12-17 0 0.305 0.300 0.355 0.300 0.305 44,000 13,390 0.3043 0.305 0.300 0.355 0.300 0.305 44,000 0.3043 0.00%
2025-12-16 0 0.305 0.270 0.340 - - 0 0 - 0.305 0.270 0.340 - - 0 - 0.00%
2025-12-15 0 0.305 0.280 0.340 - - 0 0 - 0.305 0.280 0.340 - - 0 - 0.00%
2025-12-12 0 0.305 0.280 0.340 - - 0 0 - 0.305 0.280 0.340 - - 0 - 0.00%
2025-12-11 0 0.305 0.270 0.380 0.300 0.300 2,720 787 0.2893 0.305 0.270 0.380 0.300 0.300 2,720 0.2893 -1.61%
2025-12-10 0 0.310 0.280 0.345 - - 0 0 - 0.310 0.280 0.345 - - 0 - 0.00%
2025-12-09 0 0.310 0.285 0.350 - - 0 0 - 0.310 0.285 0.350 - - 0 - 0.00%
2025-12-08 0 0.310 0.305 0.340 0.295 0.295 26,000 7,670 0.2950 0.310 0.305 0.340 0.295 0.295 26,000 0.2950 0.00%
2025-12-05 0 0.310 0.305 0.330 0.280 0.290 6,000 1,700 0.2833 0.310 0.305 0.330 0.280 0.290 6,000 0.2833 -1.59%
2025-12-04 0 0.315 0.300 0.360 - - 0 0 - 0.315 0.300 0.360 - - 0 - 0.00%
2025-12-03 0 0.315 0.280 0.320 0.315 0.315 12,000 3,780 0.3150 0.315 0.280 0.320 0.315 0.315 12,000 0.3150 -3.08%
2025-12-02 0 0.325 0.315 0.330 0.300 0.325 84,000 26,270 0.3127 0.325 0.315 0.330 0.300 0.325 84,000 0.3127 -1.52%
2025-12-01 0 0.330 0.295 0.330 0.330 0.330 20,000 6,600 0.3300 0.330 0.295 0.330 0.330 0.330 20,000 0.3300 0.00%
2025-11-28 0 0.330 0.320 0.400 0.320 0.330 44,000 14,290 0.3248 0.330 0.320 0.400 0.320 0.330 44,000 0.3248 3.13%
2025-11-27 0 0.320 0.285 0.320 0.320 0.320 34,000 10,880 0.3200 0.320 0.285 0.320 0.320 0.320 34,000 0.3200 0.00%
2025-11-26 0 0.320 0.310 0.350 0.285 0.310 46,000 14,210 0.3089 0.320 0.310 0.350 0.285 0.310 46,000 0.3089 0.00%
2025-11-25 0 0.320 0.315 0.320 0.320 0.330 26,000 8,530 0.3281 0.320 0.315 0.320 0.320 0.330 26,000 0.3281 -3.03%
2025-11-24 0 0.330 0.315 0.330 - - 0 0 - 0.330 0.315 0.330 - - 0 - 0.00%
2025-11-21 0 0.330 0.325 0.330 0.310 0.370 148,000 49,630 0.3353 0.330 0.325 0.330 0.310 0.370 148,000 0.3353 -8.33%
2025-11-20 0 0.360 0.355 0.375 0.350 0.380 268,000 96,810 0.3612 0.360 0.355 0.375 0.350 0.380 268,000 0.3612 -8.86%
2025-11-19 0 0.395 0.385 0.395 0.375 0.400 256,000 99,410 0.3883 0.395 0.385 0.395 0.375 0.400 256,000 0.3883 2.60%
2025-11-18 0 0.385 0.380 0.390 0.380 0.540 2,844,000 1,380,540 0.4854 0.385 0.380 0.390 0.380 0.540 2,844,000 0.4854 -18.09%
2025-11-17 0 0.470 0.460 0.470 0.275 0.640 5,394,000 2,702,830 0.5011 0.470 0.460 0.470 0.275 0.640 5,394,000 0.5011 70.91%
2025-11-14 0 0.275 0.265 0.290 0.275 0.280 44,000 12,300 0.2795 0.275 0.265 0.290 0.275 0.280 44,000 0.2795 -6.78%
2025-11-13 0 0.295 0.275 0.300 0.270 0.295 104,000 29,550 0.2841 0.295 0.275 0.300 0.270 0.295 104,000 0.2841 7.27%
2025-11-12 0 0.275 0.275 0.285 0.270 0.275 116,000 31,880 0.2748 0.275 0.275 0.285 0.270 0.275 116,000 0.2748 0.00%
2025-11-11 0 0.275 0.275 0.290 0.275 0.285 22,000 6,170 0.2805 0.275 0.275 0.290 0.275 0.285 22,000 0.2805 -5.17%
2025-11-10 0 0.290 0.290 0.295 0.285 0.305 196,000 57,180 0.2917 0.290 0.290 0.295 0.285 0.305 196,000 0.2917 -9.38%
2025-11-07 0 0.320 0.260 0.330 0.320 0.320 2,000 640 0.3200 0.320 0.260 0.330 0.320 0.320 2,000 0.3200 4.92%
2025-11-06 0 0.305 0.290 0.310 0.300 0.305 14,000 4,210 0.3007 0.305 0.290 0.310 0.300 0.305 14,000 0.3007 -1.61%
2025-11-05 0 0.310 0.305 0.320 0.300 0.310 145,431 44,647 0.3070 0.310 0.305 0.320 0.300 0.310 145,431 0.3070 0.00%
2025-11-04 0 0.310 0.305 0.310 - - 0 0 - 0.310 0.305 0.310 - - 0 - 0.00%
2025-11-03 0 0.310 0.305 0.315 0.305 0.310 54,000 16,490 0.3054 0.310 0.305 0.315 0.305 0.310 54,000 0.3054 -3.12%
2025-10-31 0 0.320 0.300 0.330 0.320 0.320 16,000 5,120 0.3200 0.320 0.300 0.330 0.320 0.320 16,000 0.3200 0.00%
2025-10-30 0 0.320 0.305 0.325 0.305 0.305 3,764 1,130 0.3002 0.320 0.305 0.325 0.305 0.305 3,764 0.3002 -3.03%
2025-10-28 0 0.330 0.305 0.330 0.325 0.330 90,000 29,420 0.3269 0.330 0.305 0.330 0.325 0.330 90,000 0.3269 4.76%
2025-10-27 0 0.315 0.305 0.315 0.315 0.315 70,000 22,050 0.3150 0.315 0.305 0.315 0.315 0.315 70,000 0.3150 -1.56%
2025-10-24 0 0.320 0.305 0.325 - - 0 0 - 0.320 0.305 0.325 - - 0 - 0.00%
2025-10-23 0 0.320 0.305 0.320 0.325 0.325 16,000 5,200 0.3250 0.320 0.305 0.320 0.325 0.325 16,000 0.3250 0.00%
2025-10-22 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - -1.54%
2025-10-21 0 0.325 0.310 0.325 - - 0 0 - 0.325 0.310 0.325 - - 0 - 0.00%
2025-10-20 0 0.325 0.305 0.325 - - 0 0 - 0.325 0.305 0.325 - - 0 - -1.52%
2025-10-17 0 0.330 0.310 0.355 0.310 0.330 4,261 1,355 0.3180 0.330 0.310 0.355 0.310 0.330 4,261 0.3180 0.00%
2025-10-16 0 0.330 0.310 0.355 0.305 0.330 90,000 27,700 0.3078 0.330 0.310 0.355 0.305 0.330 90,000 0.3078 0.00%
2025-10-15 0 0.330 0.315 0.325 0.310 0.335 112,000 34,870 0.3113 0.330 0.315 0.325 0.310 0.335 112,000 0.3113 -2.94%
2025-10-14 0 0.340 0.315 0.360 - - 0 0 - 0.340 0.315 0.360 - - 0 - 0.00%
2025-10-13 0 0.340 0.330 0.365 - - 0 0 - 0.340 0.330 0.365 - - 0 - 0.00%
2025-10-10 0 0.340 0.340 0.365 - - 10,000 3,400 0.3400 0.340 0.340 0.365 - - 10,000 0.3400 0.00%
2025-10-09 0 0.340 0.325 0.365 0.320 0.340 4,000 1,320 0.3300 0.340 0.325 0.365 0.320 0.340 4,000 0.3300 1.49%
2025-10-08 0 0.335 0.335 0.340 0.335 0.335 58,000 19,430 0.3350 0.335 0.335 0.340 0.335 0.335 58,000 0.3350 -2.90%
2025-10-06 0 0.345 0.310 0.360 - - 0 0 - 0.345 0.310 0.360 - - 0 - 0.00%
2025-10-03 0 0.345 0.325 0.345 - - 0 0 - 0.345 0.325 0.345 - - 0 - 0.00%
2025-10-02 0 0.345 0.345 0.370 0.320 0.345 180,000 59,630 0.3313 0.345 0.345 0.370 0.320 0.345 180,000 0.3313 -2.82%
2025-09-30 0 0.355 0.325 0.370 - - 0 0 - 0.355 0.325 0.370 - - 0 - 0.00%
2025-09-29 0 0.355 0.335 0.370 0.320 0.355 110,000 38,570 0.3506 0.355 0.335 0.370 0.320 0.355 110,000 0.3506 0.00%
2025-09-26 0 0.355 0.310 0.370 - - 0 0 - 0.355 0.310 0.370 - - 0 - 0.00%
2025-09-25 0 0.355 0.310 0.355 - - 0 0 - 0.355 0.310 0.355 - - 0 - 0.00%
2025-09-24 0 0.355 0.310 0.355 - - 0 0 - 0.355 0.310 0.355 - - 0 - 0.00%
2025-09-23 0 0.355 0.320 0.355 - - 0 0 - 0.355 0.320 0.355 - - 0 - 0.00%
2025-09-22 0 0.355 0.325 0.380 - - 0 0 - 0.355 0.325 0.380 - - 0 - 0.00%
2025-09-19 0 0.355 0.325 0.370 - - 0 0 - 0.355 0.325 0.370 - - 0 - 0.00%
2025-09-18 0 0.355 0.325 0.370 - - 0 0 - 0.355 0.325 0.370 - - 0 - 0.00%
2025-09-17 0 0.355 0.330 0.375 - - 0 0 - 0.355 0.330 0.375 - - 0 - 0.00%
2025-09-16 0 0.355 0.335 0.370 0.355 0.355 38,000 13,490 0.3550 0.355 0.335 0.370 0.355 0.355 38,000 0.3550 1.43%
2025-09-15 0 0.350 0.350 0.360 0.350 0.350 24,000 8,400 0.3500 0.350 0.350 0.360 0.350 0.350 24,000 0.3500 -1.41%
2025-09-12 0 0.355 0.340 0.380 0.335 0.355 154,000 54,280 0.3525 0.355 0.340 0.380 0.335 0.355 154,000 0.3525 1.43%
2025-09-11 0 0.350 0.340 0.395 - - 0 0 - 0.350 0.340 0.395 - - 0 - 0.00%
2025-09-10 0 0.350 0.345 0.365 0.345 0.355 138,000 48,880 0.3542 0.350 0.345 0.365 0.345 0.355 138,000 0.3542 -2.78%
2025-09-09 0 0.360 0.345 0.380 0.330 0.330 8,000 2,640 0.3300 0.360 0.345 0.380 0.330 0.330 8,000 0.3300 -1.37%
2025-09-08 0 0.365 0.350 0.380 - - 0 0 - 0.365 0.350 0.380 - - 0 - 0.00%
2025-09-05 0 0.365 0.320 0.380 - - 0 0 - 0.365 0.320 0.380 - - 0 - 0.00%
2025-09-04 0 0.365 0.325 0.365 - - 0 0 - 0.365 0.325 0.365 - - 0 - -1.35%
2025-09-03 0 0.370 0.320 0.370 - - 0 0 - 0.370 0.320 0.370 - - 0 - -1.33%
2025-09-02 0 0.375 0.375 0.390 0.340 0.375 20,000 7,430 0.3715 0.375 0.375 0.390 0.340 0.375 20,000 0.3715 10.29%
2025-09-01 0 0.340 0.335 0.340 0.320 0.340 817,379 276,863 0.3387 0.340 0.335 0.340 0.320 0.340 817,379 0.3387 -4.23%
2025-08-29 0 0.355 0.340 0.365 0.340 0.350 274,000 95,200 0.3474 0.355 0.340 0.365 0.340 0.350 274,000 0.3474 1.43%
2025-08-28 0 0.350 0.345 0.370 - - 0 0 - 0.350 0.345 0.370 - - 0 - 0.00%
2025-08-27 0 0.350 0.345 0.365 - - 0 0 - 0.350 0.345 0.365 - - 0 - 0.00%
2025-08-26 0 0.350 0.345 0.370 - - 0 0 - 0.350 0.345 0.370 - - 0 - 0.00%
2025-08-25 0 0.350 0.345 0.370 - - 0 0 - 0.350 0.345 0.370 - - 0 - 0.00%
2025-08-22 0 0.350 0.345 0.370 0.350 0.350 16,000 5,600 0.3500 0.350 0.345 0.370 0.350 0.350 16,000 0.3500 0.00%
2025-08-21 0 0.350 0.350 0.365 0.345 0.365 192,000 68,710 0.3579 0.350 0.350 0.365 0.345 0.365 192,000 0.3579 0.00%
2025-08-20 0 0.350 0.350 0.365 - - 0 0 - 0.350 0.350 0.365 - - 0 - 0.00%
2025-08-19 0 0.350 0.345 0.365 - - 0 0 - 0.350 0.345 0.365 - - 0 - 0.00%
2025-08-18 0 0.350 0.345 0.370 - - 0 0 - 0.350 0.345 0.370 - - 0 - 0.00%
2025-08-15 0 0.350 0.350 0.365 0.350 0.350 6,640 2,311 0.3480 0.350 0.350 0.365 0.350 0.350 6,640 0.3480 0.00%
2025-08-14 0 0.350 0.350 0.365 - - 0 0 - 0.350 0.350 0.365 - - 0 - 0.00%
2025-08-13 0 0.350 0.350 0.370 0.350 0.350 2,000 700 0.3500 0.350 0.350 0.370 0.350 0.350 2,000 0.3500 1.45%
2025-08-12 0 0.345 0.335 0.365 - - 0 0 - 0.345 0.335 0.365 - - 0 - 0.00%
2025-08-11 0 0.345 0.345 0.360 0.325 0.325 54,000 17,550 0.3250 0.345 0.345 0.360 0.325 0.325 54,000 0.3250 -4.17%
2025-08-08 0 0.360 0.360 0.370 0.360 0.360 22,000 7,920 0.3600 0.360 0.360 0.370 0.360 0.360 22,000 0.3600 0.00%
2025-08-07 0 0.360 0.355 0.370 0.340 0.345 66,000 22,600 0.3424 0.360 0.355 0.370 0.340 0.345 66,000 0.3424 -2.70%
2025-08-06 0 0.370 0.340 0.370 0.370 0.370 18,000 6,660 0.3700 0.370 0.340 0.370 0.370 0.370 18,000 0.3700 0.00%
2025-08-05 0 0.370 0.345 0.370 - - 0 0 - 0.370 0.345 0.370 - - 0 - 0.00%
2025-08-04 0 0.370 0.355 0.370 - - 0 0 - 0.370 0.355 0.370 - - 0 - 0.00%
2025-08-01 0 0.370 0.345 0.370 0.370 0.370 10,000 3,700 0.3700 0.370 0.345 0.370 0.370 0.370 10,000 0.3700 -6.33%
2025-07-31 0 0.395 0.375 0.400 0.395 0.395 8,000 3,160 0.3950 0.395 0.375 0.400 0.395 0.395 8,000 0.3950 0.00%
2025-07-30 0 0.395 0.370 0.395 0.400 0.400 62,000 24,800 0.4000 0.395 0.370 0.395 0.400 0.400 62,000 0.4000 1.28%
2025-07-29 0 0.390 0.375 0.395 0.390 0.390 6,000 2,340 0.3900 0.390 0.375 0.395 0.390 0.390 6,000 0.3900 0.00%
2025-07-28 0 0.390 0.345 0.390 - - 0 0 - 0.390 0.345 0.390 - - 0 - -1.27%
2025-07-25 0 0.395 0.360 0.395 - - 0 0 - 0.395 0.360 0.395 - - 0 - -1.25%
2025-07-24 0 0.400 0.355 0.400 0.400 0.400 44,000 17,600 0.4000 0.400 0.355 0.400 0.400 0.400 44,000 0.4000 0.00%
2025-07-23 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - 0.00%
2025-07-22 0 0.400 0.345 0.400 - - 0 0 - 0.400 0.345 0.400 - - 0 - 0.00%
2025-07-21 0 0.400 0.380 0.400 0.380 0.400 38,000 14,960 0.3937 0.400 0.380 0.400 0.380 0.400 38,000 0.3937 -1.23%
2025-07-18 0 0.405 0.400 0.425 0.395 0.405 98,000 39,180 0.3998 0.405 0.400 0.425 0.395 0.405 98,000 0.3998 6.58%
2025-07-17 0 0.380 0.330 0.385 - - 0 0 - 0.380 0.330 0.385 - - 0 - 0.00%
2025-07-16 0 0.380 0.340 0.385 - - 0 0 - 0.380 0.340 0.385 - - 0 - 0.00%
2025-07-15 0 0.380 0.340 0.380 0.375 0.380 200,000 75,680 0.3784 0.380 0.340 0.380 0.375 0.380 200,000 0.3784 11.76%
2025-07-14 0 0.340 0.330 0.375 0.325 0.340 88,000 29,620 0.3366 0.340 0.330 0.375 0.325 0.340 88,000 0.3366 0.00%
2025-07-11 0 0.340 0.340 0.380 - - 12,000 4,080 0.3400 0.340 0.340 0.380 - - 12,000 0.3400 0.00%
2025-07-10 0 0.340 0.340 0.380 0.330 0.330 2,000 660 0.3300 0.340 0.340 0.380 0.330 0.330 2,000 0.3300 0.00%
2025-07-09 0 0.340 0.340 0.380 0.340 0.340 36,000 12,240 0.3400 0.340 0.340 0.380 0.340 0.340 36,000 0.3400 1.49%
2025-07-08 0 0.335 0.335 0.380 0.335 0.335 12,000 4,020 0.3350 0.335 0.335 0.380 0.335 0.335 12,000 0.3350 0.00%
2025-07-07 0 0.335 0.330 0.375 0.335 0.375 56,000 20,920 0.3736 0.335 0.330 0.375 0.335 0.375 56,000 0.3736 0.00%
2025-07-04 0 0.335 0.335 0.380 0.335 0.335 14,000 4,690 0.3350 0.335 0.335 0.380 0.335 0.335 14,000 0.3350 0.00%
2025-07-03 0 0.335 0.325 0.380 - - 0 0 - 0.335 0.325 0.380 - - 0 - 0.00%
2025-07-02 0 0.335 0.335 0.380 0.335 0.335 54,000 18,090 0.3350 0.335 0.335 0.380 0.335 0.335 54,000 0.3350 -5.63%
2025-06-30 0 0.355 0.345 0.355 0.335 0.355 16,000 5,420 0.3388 0.355 0.345 0.355 0.335 0.355 16,000 0.3388 -5.33%
2025-06-27 0 0.375 0.300 0.380 - - 0 0 - 0.375 0.300 0.380 - - 0 - 0.00%
2025-06-26 0 0.375 0.320 0.380 - - 0 0 - 0.375 0.320 0.380 - - 0 - 0.00%
2025-06-25 0 0.375 0.325 0.380 - - 0 0 - 0.375 0.325 0.380 - - 0 - 0.00%
2025-06-24 0 0.375 0.255 0.380 - - 0 0 - 0.375 0.255 0.380 - - 0 - 0.00%
2025-06-23 0 0.375 0.300 0.380 - - 0 0 - 0.375 0.300 0.380 - - 0 - 0.00%
2025-06-20 0 0.375 0.300 0.380 - - 0 0 - 0.375 0.300 0.380 - - 0 - 0.00%
2025-06-19 0 0.375 0.325 0.380 - - 0 0 - 0.375 0.325 0.380 - - 0 - 0.00%
2025-06-18 0 0.375 0.320 0.380 - - 0 0 - 0.375 0.320 0.380 - - 0 - 0.00%
2025-06-17 0 0.375 0.305 0.375 - - 0 0 - 0.375 0.305 0.375 - - 0 - 0.00%
2025-06-16 0 0.375 0.330 0.375 0.375 0.375 52,000 19,500 0.3750 0.375 0.330 0.375 0.375 0.375 52,000 0.3750 0.00%
2025-06-13 0 0.375 0.330 0.375 0.350 0.375 18,000 6,500 0.3611 0.375 0.330 0.375 0.350 0.375 18,000 0.3611 7.14%
2025-06-12 0 0.350 0.330 0.360 0.335 0.380 182,000 62,940 0.3458 0.350 0.330 0.360 0.335 0.380 182,000 0.3458 0.00%
2025-06-11 0 0.350 0.330 0.370 0.320 0.330 54,000 17,790 0.3294 0.350 0.330 0.370 0.320 0.330 54,000 0.3294 -5.41%
2025-06-10 0 0.370 0.330 0.380 - - 0 0 - 0.370 0.330 0.380 - - 0 - 0.00%
2025-06-09 0 0.370 0.360 0.380 0.370 0.370 28,000 10,360 0.3700 0.370 0.360 0.380 0.370 0.370 28,000 0.3700 0.00%
2025-06-06 0 0.370 0.325 0.370 0.340 0.370 36,000 12,360 0.3433 0.370 0.325 0.370 0.340 0.370 36,000 0.3433 8.82%
2025-06-05 0 0.340 0.325 0.340 - - 0 0 - 0.340 0.325 0.340 - - 0 - 0.00%
2025-06-04 0 0.340 0.330 0.340 - - 0 0 - 0.340 0.330 0.340 - - 0 - 0.00%
2025-06-03 0 0.340 0.325 0.340 0.335 0.340 282,000 95,820 0.3398 0.340 0.325 0.340 0.335 0.340 282,000 0.3398 0.00%
2025-06-02 0 0.340 0.335 0.340 0.335 0.340 338,343 114,858 0.3395 0.340 0.335 0.340 0.335 0.340 338,343 0.3395 -6.85%
2025-05-30 0 0.365 0.325 0.365 - - 0 0 - 0.365 0.325 0.365 - - 0 - 0.00%
2025-05-29 0 0.365 0.350 0.405 0.325 0.365 180,000 61,700 0.3428 0.365 0.350 0.405 0.325 0.365 180,000 0.3428 1.39%
2025-05-28 0 0.360 0.335 0.400 0.330 0.365 16,000 5,700 0.3563 0.360 0.335 0.400 0.330 0.365 16,000 0.3563 -1.37%
2025-05-27 0 0.365 0.325 0.400 - - 0 0 - 0.365 0.325 0.400 - - 0 - 0.00%
2025-05-26 0 0.365 0.360 0.400 0.360 0.365 8,000 2,890 0.3613 0.365 0.360 0.400 0.360 0.365 8,000 0.3613 -2.67%
2025-05-23 0 0.375 0.365 0.375 - - 0 0 - 0.375 0.365 0.375 - - 0 - -2.60%
2025-05-22 0 0.385 0.365 0.385 0.400 0.400 4,000 1,600 0.4000 0.385 0.365 0.385 0.400 0.400 4,000 0.4000 2.67%
2025-05-21 0 0.375 0.360 0.375 - - 0 0 - 0.375 0.360 0.375 - - 0 - 0.00%
2025-05-20 0 0.375 0.370 0.400 0.375 0.380 4,000 1,510 0.3775 0.375 0.370 0.400 0.375 0.380 4,000 0.3775 -5.06%
2025-05-19 0 0.395 0.385 0.395 0.385 0.395 54,000 21,280 0.3941 0.395 0.385 0.395 0.385 0.395 54,000 0.3941 1.28%
2025-05-16 0 0.390 0.375 0.400 - - 0 0 - 0.390 0.375 0.400 - - 0 - -2.50%
2025-05-15 0 0.400 0.380 0.385 0.395 0.400 60,000 23,830 0.3972 0.400 0.380 0.385 0.395 0.400 60,000 0.3972 6.67%
2025-05-14 0 0.375 0.375 0.380 0.370 0.450 134,000 52,890 0.3947 0.375 0.375 0.380 0.370 0.450 134,000 0.3947 -5.06%
2025-05-13 0 0.395 0.355 0.395 0.355 0.395 92,343 36,053 0.3904 0.395 0.355 0.395 0.355 0.395 92,343 0.3904 1.28%
2025-05-12 0 0.390 0.350 0.395 - - 0 0 - 0.390 0.350 0.395 - - 0 - 0.00%
2025-05-09 0 0.390 0.355 0.390 - - 0 0 - 0.390 0.355 0.390 - - 0 - 0.00%
2025-05-08 0 0.390 0.350 0.395 - - 0 0 - 0.390 0.350 0.395 - - 0 - 0.00%
2025-05-07 0 0.390 0.380 0.390 - - 0 0 - 0.390 0.380 0.390 - - 0 - -2.50%
2025-05-06 0 0.400 0.335 0.400 0.400 0.400 80,000 32,000 0.4000 0.400 0.335 0.400 0.400 0.400 80,000 0.4000 3.90%
2025-05-02 0 0.385 0.360 0.395 0.370 0.370 4,000 1,480 0.3700 0.385 0.360 0.395 0.370 0.370 4,000 0.3700 0.00%
2025-04-30 0 0.385 0.350 0.430 - - 0 0 - 0.385 0.350 0.430 - - 0 - 0.00%
2025-04-29 0 0.385 0.325 0.395 - - 0 0 - 0.385 0.325 0.395 - - 0 - 0.00%
2025-04-28 0 0.385 0.350 0.425 - - 0 0 - 0.385 0.350 0.425 - - 0 - 0.00%
2025-04-25 0 0.385 0.370 0.385 - - 0 0 - 0.385 0.370 0.385 - - 0 - -1.28%
2025-04-24 0 0.390 0.335 0.395 - - 0 0 - 0.390 0.335 0.395 - - 0 - 0.00%
2025-04-23 0 0.390 0.375 0.400 0.380 0.390 50,000 19,040 0.3808 0.390 0.375 0.400 0.380 0.390 50,000 0.3808 -1.27%
2025-04-22 0 0.395 0.375 0.395 0.390 0.395 10,000 3,930 0.3930 0.395 0.375 0.395 0.390 0.395 10,000 0.3930 0.00%
2025-04-17 0 0.395 0.360 0.400 0.395 0.400 30,000 11,950 0.3983 0.395 0.360 0.400 0.395 0.400 30,000 0.3983 2.60%
2025-04-16 0 0.385 - 0.390 - - 0 0 - 0.385 - 0.390 - - 0 - 0.00%
2025-04-15 0 0.385 0.330 0.395 - - 0 0 - 0.385 0.330 0.395 - - 0 - 0.00%
2025-04-14 0 0.385 0.350 0.395 - - 0 0 - 0.385 0.350 0.395 - - 0 - 0.00%
2025-04-11 0 0.385 0.345 0.385 - - 0 0 - 0.385 0.345 0.385 - - 0 - -1.28%
2025-04-10 0 0.390 0.345 0.390 - - 0 0 - 0.390 0.345 0.390 - - 0 - 0.00%
2025-04-09 0 0.390 0.335 0.390 - - 0 0 - 0.390 0.335 0.390 - - 0 - 0.00%
2025-04-08 0 0.390 0.335 0.390 - - 0 0 - 0.390 0.335 0.390 - - 0 - 0.00%
2025-04-07 0 0.390 0.340 0.390 0.375 0.390 14,000 5,390 0.3850 0.390 0.340 0.390 0.375 0.390 14,000 0.3850 -2.50%
2025-04-03 0 0.400 0.380 0.400 0.380 0.400 38,000 15,040 0.3958 0.400 0.380 0.400 0.380 0.400 38,000 0.3958 0.00%
2025-04-02 0 0.400 0.360 0.405 0.400 0.400 190,000 76,000 0.4000 0.400 0.360 0.405 0.400 0.400 190,000 0.4000 0.00%
2025-04-01 0 0.400 0.400 0.415 0.400 0.400 2,000 800 0.4000 0.400 0.400 0.415 0.400 0.400 2,000 0.4000 -3.61%
2025-03-31 0 0.415 0.390 0.415 0.360 0.430 214,000 84,810 0.3963 0.415 0.390 0.415 0.360 0.430 214,000 0.3963 -7.78%
2025-03-28 0 0.450 0.370 0.450 - - 0 0 - 0.450 0.370 0.450 - - 0 - 0.00%
2025-03-27 0 0.450 0.370 0.450 0.455 0.455 8,000 3,640 0.4550 0.450 0.370 0.450 0.455 0.455 8,000 0.4550 -2.17%
2025-03-26 0 0.460 0.370 0.460 0.460 0.460 6,000 2,760 0.4600 0.460 0.370 0.460 0.460 0.460 6,000 0.4600 0.00%
2025-03-25 0 0.460 0.370 0.460 0.370 0.470 8,000 3,520 0.4400 0.460 0.370 0.460 0.370 0.470 8,000 0.4400 10.84%
2025-03-24 0 0.415 0.400 0.415 - - 0 0 - 0.415 0.400 0.415 - - 0 - 0.00%
2025-03-21 0 0.415 0.435 0.440 0.385 0.425 162,000 67,190 0.4148 0.415 0.435 0.440 0.385 0.425 162,000 0.4148 0.00%
2025-03-20 0 0.415 0.390 0.420 0.400 0.405 46,000 18,510 0.4024 0.415 0.390 0.420 0.400 0.405 46,000 0.4024 -5.68%
2025-03-19 0 0.440 0.420 0.440 0.480 0.480 2,000 960 0.4800 0.440 0.420 0.440 0.480 0.480 2,000 0.4800 0.00%
2025-03-18 0 0.440 0.410 0.440 - - 0 0 - 0.440 0.410 0.440 - - 0 - 0.00%
2025-03-17 0 0.440 0.430 0.440 0.400 0.440 74,000 32,310 0.4366 0.440 0.430 0.440 0.400 0.440 74,000 0.4366 0.00%
2025-03-14 0 0.440 0.405 0.440 - - 0 0 - 0.440 0.405 0.440 - - 0 - 0.00%
2025-03-13 0 0.440 0.405 0.450 - - 0 0 - 0.440 0.405 0.450 - - 0 - 0.00%
2025-03-12 0 0.440 0.400 0.440 - - 0 0 - 0.440 0.400 0.440 - - 0 - 0.00%
2025-03-11 0 0.440 0.405 0.440 - - 0 0 - 0.440 0.405 0.440 - - 0 - 0.00%
2025-03-10 0 0.440 0.400 0.440 - - 0 0 - 0.440 0.400 0.440 - - 0 - -1.12%
2025-03-07 0 0.445 0.430 0.450 0.445 0.450 8,000 3,580 0.4475 0.445 0.430 0.450 0.445 0.450 8,000 0.4475 3.49%
2025-03-06 0 0.430 0.420 0.440 0.420 0.430 150,000 64,000 0.4267 0.430 0.420 0.440 0.420 0.430 150,000 0.4267 -2.27%
2025-03-05 0 0.440 0.420 0.440 0.435 0.440 100,000 43,990 0.4399 0.440 0.420 0.440 0.435 0.440 100,000 0.4399 0.00%
2025-03-04 0 0.440 0.415 0.440 - - 0 0 - 0.440 0.415 0.440 - - 0 - 0.00%
2025-03-03 0 0.440 0.410 0.445 0.440 0.440 72,000 31,680 0.4400 0.440 0.410 0.445 0.440 0.440 72,000 0.4400 -1.12%
2025-02-28 0 0.445 0.420 0.500 0.445 0.445 6,000 2,670 0.4450 0.445 0.420 0.500 0.445 0.445 6,000 0.4450 0.00%
2025-02-27 0 0.445 0.445 0.460 0.425 0.450 62,000 26,960 0.4348 0.445 0.445 0.460 0.425 0.450 62,000 0.4348 4.71%
2025-02-26 0 0.425 0.425 0.500 0.400 0.425 36,000 14,640 0.4067 0.425 0.425 0.500 0.400 0.425 36,000 0.4067 4.94%
2025-02-25 0 0.405 0.405 0.550 0.405 0.405 8,000 3,240 0.4050 0.405 0.405 0.550 0.405 0.405 8,000 0.4050 1.25%
2025-02-24 0 0.400 0.395 0.500 0.400 0.400 23,200 9,244 0.3984 0.400 0.395 0.500 0.400 0.400 23,200 0.3984 -6.98%
2025-02-21 0 0.430 0.430 0.445 0.425 0.465 54,000 23,390 0.4331 0.430 0.430 0.445 0.425 0.465 54,000 0.4331 -8.51%
2025-02-20 0 0.470 0.410 0.475 0.470 0.470 42,000 19,740 0.4700 0.470 0.410 0.475 0.470 0.470 42,000 0.4700 -1.05%
2025-02-19 0 0.475 0.410 0.475 0.410 0.475 88,000 36,800 0.4182 0.475 0.410 0.475 0.410 0.475 88,000 0.4182 15.85%
2025-02-18 0 0.410 0.405 0.490 0.390 0.395 44,000 17,370 0.3948 0.410 0.405 0.490 0.390 0.395 44,000 0.3948 -16.33%
2025-02-17 0 0.490 0.375 0.490 - - 0 0 - 0.490 0.375 0.490 - - 0 - 0.00%
2025-02-14 0 0.490 0.370 0.490 - - 0 0 - 0.490 0.370 0.490 - - 0 - -3.92%
2025-02-13 0 0.510 0.370 0.510 - - 0 0 - 0.510 0.370 0.510 - - 0 - 0.00%
2025-02-12 0 0.510 0.460 0.520 - - 0 0 - 0.510 0.460 0.520 - - 0 - 0.00%
2025-02-11 0 0.510 0.410 0.510 - - 0 0 - 0.510 0.410 0.510 - - 0 - 0.00%
2025-02-10 0 0.510 - 0.520 - - 0 0 - 0.510 - 0.520 - - 0 - 0.00%
2025-02-07 0 0.510 0.380 0.510 - - 0 0 - 0.510 0.380 0.510 - - 0 - 0.00%
2025-02-06 0 0.510 0.460 0.510 0.510 0.510 6,000 3,060 0.5100 0.510 0.460 0.510 0.510 0.510 6,000 0.5100 -1.92%
2025-02-05 0 0.520 0.450 0.520 - - 0 0 - 0.520 0.450 0.520 - - 0 - 0.00%
2025-02-04 0 0.520 0.420 0.520 - - 6,000 3,120 0.5200 0.520 0.420 0.520 - - 6,000 0.5200 0.00%
2025-02-03 0 0.520 0.400 0.520 0.500 0.520 14,000 7,040 0.5029 0.520 0.400 0.520 0.500 0.520 14,000 0.5029 13.04%
2025-01-28 0 0.460 0.370 0.540 - - 0 0 - 0.460 0.370 0.540 - - 0 - 0.00%
2025-01-27 0 0.460 0.400 0.460 0.420 0.460 16,000 7,180 0.4488 0.460 0.400 0.460 0.420 0.460 16,000 0.4488 0.00%
2025-01-24 0 0.460 0.390 0.540 - - 0 0 - 0.460 0.390 0.540 - - 0 - 0.00%
2025-01-23 0 0.460 0.430 0.540 - - 0 0 - 0.460 0.430 0.540 - - 0 - 0.00%
2025-01-22 0 0.460 0.425 0.460 0.495 0.495 42,000 20,790 0.4950 0.460 0.425 0.460 0.495 0.495 42,000 0.4950 10.84%
2025-01-21 0 0.415 0.370 0.485 - - 0 0 - 0.415 0.370 0.485 - - 0 - 0.00%
2025-01-20 0 0.415 0.415 0.580 - - 0 0 - 0.415 0.415 0.580 - - 0 - 0.00%
2025-01-17 0 0.415 0.415 0.560 0.410 0.480 56,000 23,860 0.4261 0.415 0.415 0.560 0.410 0.480 56,000 0.4261 -9.78%
2025-01-16 0 0.460 0.430 0.460 0.455 0.460 22,000 10,100 0.4591 0.460 0.430 0.460 0.455 0.460 22,000 0.4591 1.10%
2025-01-15 0 0.455 0.405 0.460 0.455 0.455 42,000 19,110 0.4550 0.455 0.405 0.460 0.455 0.455 42,000 0.4550 0.00%
2025-01-14 0 0.455 0.420 0.455 0.455 0.460 82,000 37,610 0.4587 0.455 0.420 0.455 0.455 0.460 82,000 0.4587 0.00%
2025-01-13 0 0.455 0.410 0.460 0.405 0.460 72,000 30,720 0.4267 0.455 0.410 0.460 0.405 0.460 72,000 0.4267 0.00%
2025-01-10 0 0.455 0.370 0.500 0.455 0.455 4,000 1,820 0.4550 0.455 0.370 0.500 0.455 0.455 4,000 0.4550 -3.19%
2025-01-09 0 0.470 0.370 0.600 0.370 0.470 70,000 30,100 0.4300 0.470 0.370 0.600 0.370 0.470 70,000 0.4300 14.63%
2025-01-08 0 0.410 0.410 - - - 0 0 - 0.410 0.410 - - - 0 - 1.23%
2025-01-07 0 0.405 0.400 0.500 0.400 0.440 30,000 12,210 0.4070 0.405 0.400 0.500 0.400 0.440 30,000 0.4070 1.25%
2025-01-06 0 0.400 0.410 0.455 0.400 0.405 12,000 4,840 0.4033 0.400 0.410 0.455 0.400 0.405 12,000 0.4033 0.00%
2025-01-03 0 0.400 0.400 0.445 - - 0 0 - 0.400 0.400 0.445 - - 0 - 0.00%
2025-01-02 0 0.400 0.400 - - - 0 0 - 0.400 0.400 - - - 0 - 2.56%
2024-12-31 0 0.390 0.370 - - - 0 0 - 0.390 0.370 - - - 0 - 0.00%
2024-12-30 0 0.390 0.380 0.390 0.390 0.400 56,000 22,000 0.3929 0.390 0.380 0.390 0.390 0.400 56,000 0.3929 -7.14%
2024-12-27 0 0.420 0.400 0.420 0.420 0.420 80,000 33,600 0.4200 0.420 0.400 0.420 0.420 0.420 80,000 0.4200 -2.33%
2024-12-24 0 0.430 0.420 0.430 0.430 0.440 242,000 104,160 0.4304 0.430 0.420 0.430 0.430 0.440 242,000 0.4304 -6.52%
2024-12-23 0 0.460 0.455 0.460 0.455 0.460 50,640 23,038 0.4549 0.460 0.455 0.460 0.455 0.460 50,640 0.4549 1.10%
2024-12-20 0 0.455 0.455 0.460 0.455 0.485 448,000 213,490 0.4765 0.455 0.455 0.460 0.455 0.485 448,000 0.4765 -6.19%
2024-12-19 0 0.485 0.485 0.500 0.485 0.485 12,000 5,820 0.4850 0.485 0.485 0.500 0.485 0.485 12,000 0.4850 -6.73%
2024-12-18 0 0.520 0.495 0.520 0.500 0.520 137,200 70,688 0.5152 0.520 0.495 0.520 0.500 0.520 137,200 0.5152 -5.45%
2024-12-17 0 0.550 0.520 0.570 0.550 0.570 48,000 27,140 0.5654 0.550 0.520 0.570 0.550 0.570 48,000 0.5654 -5.17%
2024-12-16 0 0.580 0.550 0.580 0.580 0.580 28,000 16,240 0.5800 0.580 0.550 0.580 0.580 0.580 28,000 0.5800 0.00%
2024-12-13 0 0.580 0.550 0.640 0.580 0.580 2,000 1,160 0.5800 0.580 0.550 0.640 0.580 0.580 2,000 0.5800 3.57%
2024-12-12 0 0.560 0.560 0.590 0.530 0.530 40,000 21,200 0.5300 0.560 0.560 0.590 0.530 0.530 40,000 0.5300 -5.08%
2024-12-11 0 0.590 0.560 0.590 - - 0 0 - 0.590 0.560 0.590 - - 0 - 0.00%
2024-12-10 0 0.590 0.580 0.590 0.580 0.680 296,301 178,577 0.6027 0.590 0.580 0.590 0.580 0.680 296,301 0.6027 -3.28%
2024-12-09 0 0.610 0.510 0.610 0.610 0.610 4,000 2,440 0.6100 0.610 0.510 0.610 0.610 0.610 4,000 0.6100 0.00%
2024-12-06 0 0.610 0.510 0.620 - - 0 0 - 0.610 0.510 0.620 - - 0 - 0.00%
2024-12-05 0 0.610 0.520 0.620 - - 0 0 - 0.610 0.520 0.620 - - 0 - 0.00%
2024-12-04 0 0.610 0.550 0.610 - - 0 0 - 0.610 0.550 0.610 - - 0 - -1.61%
2024-12-03 0 0.620 0.590 0.640 0.620 0.620 22,000 13,640 0.6200 0.620 0.590 0.640 0.620 0.620 22,000 0.6200 -1.59%
2024-12-02 0 0.630 0.580 0.630 - - 0 0 - 0.630 0.580 0.630 - - 0 - -1.56%
2024-11-29 0 0.640 0.570 0.650 0.630 0.640 26,000 16,520 0.6354 0.640 0.570 0.650 0.630 0.640 26,000 0.6354 0.00%
2024-11-28 0 0.640 0.520 0.640 - - 0 0 - 0.640 0.520 0.640 - - 0 - -1.54%
2024-11-27 0 0.650 0.520 0.700 - - 0 0 - 0.650 0.520 0.700 - - 0 - 0.00%
2024-11-26 0 0.650 0.560 0.650 - - 0 0 - 0.650 0.560 0.650 - - 0 - 0.00%
2024-11-25 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - -4.41%
2024-11-22 0 0.680 - 0.680 - - 0 0 - 0.680 - 0.680 - - 0 - -1.45%
2024-11-21 0 0.690 0.580 0.700 - - 0 0 - 0.690 0.580 0.700 - - 0 - 0.00%
2024-11-20 0 0.690 0.550 0.690 0.610 0.700 5,680 3,594 0.6327 0.690 0.550 0.690 0.610 0.700 5,680 0.6327 -4.17%
2024-11-19 0 0.720 0.610 0.720 - - 0 0 - 0.720 0.610 0.720 - - 0 - 0.00%
2024-11-18 0 0.720 0.690 0.720 - - 0 0 - 0.720 0.690 0.720 - - 0 - -1.37%
2024-11-15 0 0.730 0.680 0.790 - - 0 0 - 0.730 0.680 0.790 - - 0 - 0.00%
2024-11-14 0 0.730 0.650 0.730 - - 0 0 - 0.730 0.650 0.730 - - 0 - 0.00%
2024-11-13 0 0.730 0.680 0.730 - - 0 0 - 0.730 0.680 0.730 - - 0 - -1.35%
2024-11-12 0 0.740 0.710 0.740 0.740 0.750 14,000 10,380 0.7414 0.740 0.710 0.740 0.740 0.750 14,000 0.7414 -6.33%
2024-11-11 0 0.790 0.750 0.790 - - 0 0 - 0.790 0.750 0.790 - - 0 - -1.25%
2024-11-08 0 0.800 0.760 0.800 0.800 0.810 46,000 36,940 0.8030 0.800 0.760 0.800 0.800 0.810 46,000 0.8030 0.00%
2024-11-07 0 0.800 0.770 0.850 0.800 0.800 22,000 17,600 0.8000 0.800 0.770 0.850 0.800 0.800 22,000 0.8000 -5.88%
2024-11-06 0 0.850 0.770 0.860 - - 0 0 - 0.850 0.770 0.860 - - 0 - 0.00%
2024-11-05 0 0.850 0.850 0.860 - - 0 0 - 0.850 0.850 0.860 - - 0 - 0.00%
2024-11-04 0 0.850 0.780 0.850 - - 0 0 - 0.850 0.780 0.850 - - 0 - -1.16%
2024-11-01 0 0.860 0.780 0.870 - - 0 0 - 0.860 0.780 0.870 - - 0 - 0.00%
2024-10-31 0 0.860 0.790 0.870 0.840 0.860 160,000 134,840 0.8428 0.860 0.790 0.870 0.840 0.860 160,000 0.8428 2.38%
2024-10-30 0 0.840 0.790 0.870 0.790 0.860 190,000 159,200 0.8379 0.840 0.790 0.870 0.790 0.860 190,000 0.8379 -3.45%
2024-10-29 0 0.870 0.810 0.870 0.860 0.870 56,000 48,680 0.8693 0.870 0.810 0.870 0.860 0.870 56,000 0.8693 4.82%
2024-10-28 0 0.830 0.770 0.850 0.770 0.830 228,000 184,920 0.8111 0.830 0.770 0.850 0.770 0.830 228,000 0.8111 9.21%
2024-10-25 0 0.760 0.680 0.760 0.740 0.760 170,000 128,200 0.7541 0.760 0.680 0.760 0.740 0.760 170,000 0.7541 2.70%
2024-10-24 0 0.740 0.630 0.750 0.600 0.740 134,000 97,720 0.7293 0.740 0.630 0.750 0.600 0.740 134,000 0.7293 7.25%
2024-10-23 0 0.690 0.610 0.750 - - 0 0 - 0.690 0.610 0.750 - - 0 - 0.00%
2024-10-22 0 0.690 0.610 0.690 - - 0 0 - 0.690 0.610 0.690 - - 0 - 0.00%
2024-10-21 0 0.690 0.610 0.700 - - 0 0 - 0.690 0.610 0.700 - - 0 - 0.00%
2024-10-18 0 0.690 0.630 0.690 0.600 0.720 110,000 68,920 0.6265 0.690 0.630 0.690 0.600 0.720 110,000 0.6265 18.97%
2024-10-17 0 0.580 0.560 0.610 0.580 0.640 162,640 99,311 0.6106 0.580 0.560 0.610 0.580 0.640 162,640 0.6106 -7.94%
2024-10-16 0 0.630 0.630 0.650 0.620 0.640 45,440 28,364 0.6242 0.630 0.630 0.650 0.620 0.640 45,440 0.6242 -3.08%
2024-10-15 0 0.650 0.650 0.660 0.650 0.670 76,000 50,480 0.6642 0.650 0.650 0.660 0.650 0.670 76,000 0.6642 -7.14%
2024-10-14 0 0.700 0.680 0.780 - - 0 0 - 0.700 0.680 0.780 - - 0 - 0.00%
2024-10-10 0 0.700 0.700 0.720 0.700 0.720 62,000 43,920 0.7084 0.700 0.700 0.720 0.700 0.720 62,000 0.7084 -1.41%
2024-10-09 0 0.710 0.700 0.720 0.680 0.740 120,000 84,500 0.7042 0.710 0.700 0.720 0.680 0.740 120,000 0.7042 -6.58%
2024-10-08 0 0.760 0.760 0.770 0.750 0.880 864,000 685,380 0.7933 0.760 0.760 0.770 0.750 0.880 864,000 0.7933 0.00%
2024-10-07 0 0.760 0.760 0.830 0.740 0.910 802,000 657,900 0.8203 0.760 0.760 0.830 0.740 0.910 802,000 0.8203 -19.15%
2024-10-04 0 0.940 0.920 0.980 0.940 1.040 402,000 385,980 0.9601 0.940 0.920 0.980 0.940 1.040 402,000 0.9601 -9.62%
2024-10-03 0 1.040 0.960 0.990 1.000 1.130 836,000 890,660 1.0654 1.040 0.960 0.990 1.000 1.130 836,000 1.0654 2.97%
2024-10-02 0 1.010 1.010 1.050 0.800 1.040 812,863 715,967 0.8808 1.010 1.010 1.050 0.800 1.040 812,863 0.8808 26.25%
2024-09-30 0 0.800 0.800 0.880 0.800 0.900 56,000 45,880 0.8193 0.800 0.800 0.880 0.800 0.900 56,000 0.8193 8.11%
2024-09-27 0 0.740 0.710 0.850 0.700 0.780 96,000 69,840 0.7275 0.740 0.710 0.850 0.700 0.780 96,000 0.7275 12.12%
2024-09-26 0 0.660 0.650 0.700 0.660 0.660 62,000 40,920 0.6600 0.660 0.650 0.700 0.660 0.660 62,000 0.6600 0.00%
2024-09-25 0 0.660 0.650 0.700 0.660 0.660 142,000 93,720 0.6600 0.660 0.650 0.700 0.660 0.660 142,000 0.6600 0.00%
2024-09-24 0 0.660 0.590 0.660 - - 0 0 - 0.660 0.590 0.660 - - 0 - 0.00%
2024-09-23 0 0.660 0.630 0.670 0.660 0.670 10,000 6,660 0.6660 0.660 0.630 0.670 0.660 0.670 10,000 0.6660 -4.35%
2024-09-20 0 0.690 0.600 0.700 0.690 0.690 12,000 8,280 0.6900 0.690 0.600 0.700 0.690 0.690 12,000 0.6900 0.00%
2024-09-19 0 0.690 0.570 0.690 - - 0 0 - 0.690 0.570 0.690 - - 0 - -4.17%
2024-09-17 0 0.720 0.550 0.720 - - 0 0 - 0.720 0.550 0.720 - - 0 - -1.37%
2024-09-16 0 0.730 - 0.740 - - 0 0 - 0.730 - 0.740 - - 0 - 0.00%
2024-09-13 0 0.730 0.530 0.730 - - 0 0 - 0.730 0.530 0.730 - - 0 - -2.67%
2024-09-12 0 0.750 0.670 0.750 - - 0 0 - 0.750 0.670 0.750 - - 0 - 0.00%
2024-09-11 0 0.750 0.670 0.750 - - 0 0 - 0.750 0.670 0.750 - - 0 - 0.00%
2024-09-10 0 0.750 0.670 0.750 - - 0 0 - 0.750 0.670 0.750 - - 0 - 0.00%
2024-09-09 0 0.750 0.670 0.750 - - 0 0 - 0.750 0.670 0.750 - - 0 - 0.00%
2024-09-05 0 0.750 0.740 0.790 - - 0 0 - 0.750 0.740 0.790 - - 0 - 0.00%
2024-09-04 0 0.750 0.670 0.800 - - 0 0 - 0.750 0.670 0.800 - - 0 - 0.00%
2024-09-03 0 0.750 0.750 0.800 0.740 0.740 6,000 4,440 0.7400 0.750 0.750 0.800 0.740 0.740 6,000 0.7400 -1.32%
2024-09-02 0 0.760 0.720 0.840 - - 0 0 - 0.760 0.720 0.840 - - 0 - 0.00%
2024-08-30 0 0.760 0.740 0.800 0.730 0.810 98,000 73,240 0.7473 0.760 0.740 0.800 0.730 0.810 98,000 0.7473 -8.43%
2024-08-29 0 0.830 0.700 0.830 - - 0 0 - 0.830 0.700 0.830 - - 0 - -2.35%
2024-08-28 0 0.850 0.780 0.850 - - 0 0 - 0.850 0.780 0.850 - - 0 - -3.41%
2024-08-27 0 0.880 0.600 0.880 - - 0 0 - 0.880 0.600 0.880 - - 0 - -1.12%
2024-08-26 0 0.890 0.880 1.000 0.890 0.930 20,000 18,080 0.9040 0.890 0.880 1.000 0.890 0.930 20,000 0.9040 -8.25%
2024-08-23 0 0.970 0.930 1.000 - - 0 0 - 0.970 0.930 1.000 - - 0 - 0.00%
2024-08-22 0 0.970 0.930 0.970 - - 0 0 - 0.970 0.930 0.970 - - 0 - 0.00%
2024-08-21 0 0.970 0.930 0.970 - - 0 0 - 0.970 0.930 0.970 - - 0 - 0.00%
2024-08-20 0 0.970 0.930 0.970 - - 0 0 - 0.970 0.930 0.970 - - 0 - 0.00%
2024-08-19 0 0.970 0.930 0.980 - - 0 0 - 0.970 0.930 0.980 - - 0 - -3.00%
2024-08-16 0 1.000 0.930 1.020 1.000 1.000 70,000 70,000 1.0000 1.000 0.930 1.020 1.000 1.000 70,000 1.0000 1.01%
2024-08-15 0 0.990 0.930 0.990 - - 0 0 - 0.990 0.930 0.990 - - 0 - -1.00%
2024-08-14 0 1.000 0.910 1.000 - - 0 0 - 1.000 0.910 1.000 - - 0 - 0.00%
2024-08-13 0 1.000 0.950 1.000 1.000 1.000 100,000 100,000 1.0000 1.000 0.950 1.000 1.000 1.000 100,000 1.0000 1.01%
2024-08-12 0 0.990 0.940 1.000 0.980 0.990 594,000 582,820 0.9812 0.990 0.940 1.000 0.980 0.990 594,000 0.9812 0.00%
2024-08-09 0 0.990 0.910 0.990 0.990 0.990 50,000 49,500 0.9900 0.990 0.910 0.990 0.990 0.990 50,000 0.9900 1.02%
2024-08-08 0 0.980 0.900 0.990 0.910 0.980 32,000 30,520 0.9538 0.980 0.900 0.990 0.910 0.980 32,000 0.9538 1.03%
2024-08-07 0 0.970 0.900 0.990 0.970 0.970 10,000 9,700 0.9700 0.970 0.900 0.990 0.970 0.970 10,000 0.9700 -3.00%
2024-08-06 0 1.000 0.960 1.000 1.000 1.000 600,000 600,000 1.0000 1.000 0.960 1.000 1.000 1.000 600,000 1.0000 -0.99%
2024-08-05 0 1.010 0.970 1.010 1.000 1.010 536,000 540,840 1.0090 1.010 0.970 1.010 1.000 1.010 536,000 1.0090 1.00%
2024-08-02 0 1.000 0.930 1.020 0.950 1.020 558,000 563,340 1.0096 1.000 0.930 1.020 0.950 1.020 558,000 1.0096 -2.91%
2024-08-01 0 1.030 1.000 1.050 1.000 1.030 424,000 424,620 1.0015 1.030 1.000 1.050 1.000 1.030 424,000 1.0015 0.00%
2024-07-31 0 1.030 0.970 1.030 1.000 1.030 504,000 505,460 1.0029 1.030 0.970 1.030 1.000 1.030 504,000 1.0029 3.00%
2024-07-30 0 1.000 0.900 1.050 1.000 1.000 70,000 70,000 1.0000 1.000 0.900 1.050 1.000 1.000 70,000 1.0000 0.00%
2024-07-29 0 1.000 0.910 1.000 1.000 1.000 10,000 10,000 1.0000 1.000 0.910 1.000 1.000 1.000 10,000 1.0000 1.01%
2024-07-26 0 0.990 0.940 0.990 - - 0 0 - 0.990 0.940 0.990 - - 0 - -1.98%
2024-07-25 0 1.010 0.940 1.000 0.980 1.010 466,000 465,080 0.9980 1.010 0.940 1.000 0.980 1.010 466,000 0.9980 3.06%
2024-07-24 0 0.980 0.880 0.980 0.980 0.980 2,000 1,960 0.9800 0.980 0.880 0.980 0.980 0.980 2,000 0.9800 0.00%
2024-07-23 0 0.980 0.890 0.980 0.900 0.980 142,000 130,940 0.9221 0.980 0.890 0.980 0.900 0.980 142,000 0.9221 1.03%
2024-07-22 0 0.970 0.890 0.980 0.880 0.970 175,120 166,964 0.9534 0.970 0.890 0.980 0.880 0.970 175,120 0.9534 4.30%
2024-07-19 0 0.930 0.850 0.940 0.800 0.930 120,000 110,780 0.9232 0.930 0.850 0.940 0.800 0.930 120,000 0.9232 9.41%
2024-07-18 0 0.850 0.740 0.860 0.820 0.860 124,000 105,000 0.8468 0.850 0.740 0.860 0.820 0.860 124,000 0.8468 3.66%
2024-07-17 0 0.820 0.720 0.820 0.820 0.820 26,000 21,320 0.8200 0.820 0.720 0.820 0.820 0.820 26,000 0.8200 2.50%
2024-07-16 0 0.800 0.720 0.810 0.780 0.800 78,000 62,040 0.7954 0.800 0.720 0.810 0.780 0.800 78,000 0.7954 2.56%
2024-07-15 0 0.780 0.710 0.780 0.760 0.780 32,000 24,840 0.7763 0.780 0.710 0.780 0.760 0.780 32,000 0.7763 9.86%
2024-07-12 0 0.710 0.710 0.750 0.710 0.710 2,000 1,420 0.7100 0.710 0.710 0.750 0.710 0.710 2,000 0.7100 -5.33%
2024-07-11 0 0.750 0.700 0.780 0.690 0.750 104,000 75,920 0.7300 0.750 0.700 0.780 0.690 0.750 104,000 0.7300 0.00%
2024-07-10 0 0.750 0.690 0.750 0.680 0.750 282,000 209,480 0.7428 0.750 0.690 0.750 0.680 0.750 282,000 0.7428 5.63%
2024-07-09 0 0.710 0.670 0.720 0.650 0.710 100,000 67,840 0.6784 0.710 0.670 0.720 0.650 0.710 100,000 0.6784 7.58%
2024-07-08 0 0.660 0.660 0.700 0.660 0.700 34,000 23,600 0.6941 0.660 0.660 0.700 0.660 0.700 34,000 0.6941 -12.00%
2024-07-05 0 0.750 0.700 0.750 0.660 0.750 412,000 304,700 0.7396 0.750 0.700 0.750 0.660 0.750 412,000 0.7396 10.29%
2024-07-04 0 0.680 0.660 0.690 0.660 0.680 56,000 37,000 0.6607 0.680 0.660 0.690 0.660 0.680 56,000 0.6607 -8.11%
2024-07-03 0 0.740 0.610 0.740 - - 0 0 - 0.740 0.610 0.740 - - 0 - -1.33%
2024-07-02 0 0.750 0.610 0.750 - - 0 0 - 0.750 0.610 0.750 - - 0 - 0.00%
2024-06-28 0 0.750 0.670 0.780 - - 0 0 - 0.750 0.670 0.780 - - 0 - 0.00%
2024-06-27 0 0.750 0.670 0.750 - - 0 0 - 0.750 0.670 0.750 - - 0 - 0.00%
2024-06-26 0 0.750 0.670 0.910 - - 0 0 - 0.750 0.670 0.910 - - 0 - 0.00%
2024-06-25 0 0.750 0.670 0.930 0.750 0.750 84,000 63,000 0.7500 0.750 0.670 0.930 0.750 0.750 84,000 0.7500 0.00%
2024-06-24 0 0.750 0.590 0.750 - - 0 0 - 0.750 0.590 0.750 - - 0 - 0.00%
2024-06-21 0 0.750 0.670 0.750 0.750 0.750 2,000 1,500 0.7500 0.750 0.670 0.750 0.750 0.750 2,000 0.7500 7.14%
2024-06-20 0 0.700 0.700 0.780 0.700 0.790 172,000 134,260 0.7806 0.700 0.700 0.780 0.700 0.790 172,000 0.7806 -9.09%
2024-06-19 0 0.770 0.770 1.000 0.740 0.780 38,000 29,120 0.7663 0.770 0.770 1.000 0.740 0.780 38,000 0.7663 13.24%
2024-06-18 0 0.680 0.640 0.750 - - 0 0 - 0.680 0.640 0.750 - - 0 - 0.00%
2024-06-17 0 0.680 0.600 0.680 0.680 0.680 38,000 25,840 0.6800 0.680 0.600 0.680 0.680 0.680 38,000 0.6800 -2.86%
2024-06-14 0 0.700 0.620 0.740 - - 0 0 - 0.700 0.620 0.740 - - 0 - 0.00%
2024-06-13 0 0.700 0.610 0.700 - - 0 0 - 0.700 0.610 0.700 - - 0 - 0.00%
2024-06-12 0 0.700 0.600 0.700 - - 0 0 - 0.700 0.600 0.700 - - 0 - 0.00%
2024-06-11 0 0.700 0.640 0.730 0.640 0.700 102,000 67,100 0.6578 0.700 0.640 0.730 0.640 0.700 102,000 0.6578 0.00%
2024-06-07 0 0.700 0.620 0.700 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2024-06-06 0 0.700 0.610 0.700 0.700 0.700 10,000 7,000 0.7000 0.700 0.610 0.700 0.700 0.700 10,000 0.7000 0.00%
2024-06-05 0 0.700 0.670 0.700 0.710 0.720 4,000 2,860 0.7150 0.700 0.670 0.700 0.710 0.720 4,000 0.7150 4.48%
2024-06-04 0 0.670 0.660 0.730 0.650 0.690 104,000 70,120 0.6742 0.670 0.660 0.730 0.650 0.690 104,000 0.6742 3.08%
2024-06-03 0 0.650 0.580 0.650 0.650 0.650 24,000 15,600 0.6500 0.650 0.580 0.650 0.650 0.650 24,000 0.6500 8.33%
2024-05-31 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2024-05-30 0 0.600 0.600 0.720 0.600 0.600 8,000 4,800 0.6000 0.600 0.600 0.720 0.600 0.600 8,000 0.6000 -7.69%
2024-05-29 0 0.650 0.620 0.650 0.580 0.650 170,000 103,820 0.6107 0.650 0.620 0.650 0.580 0.650 170,000 0.6107 12.07%
2024-05-28 0 0.580 0.580 0.610 0.550 0.650 38,000 21,460 0.5647 0.580 0.580 0.610 0.550 0.650 38,000 0.5647 -12.12%
2024-05-27 0 0.660 0.580 0.660 - - 0 0 - 0.660 0.580 0.660 - - 0 - 0.00%
2024-05-24 0 0.660 0.580 0.670 - - 0 0 - 0.660 0.580 0.670 - - 0 - 0.00%
2024-05-23 0 0.660 0.590 0.660 - - 0 0 - 0.660 0.590 0.660 - - 0 - -1.49%
2024-05-22 0 0.670 0.650 0.680 0.660 0.670 10,000 6,640 0.6640 0.670 0.650 0.680 0.660 0.670 10,000 0.6640 3.08%
2024-05-21 0 0.650 0.640 0.680 0.650 0.650 6,000 3,900 0.6500 0.650 0.640 0.680 0.650 0.650 6,000 0.6500 -4.41%
2024-05-20 0 0.680 0.670 0.700 0.650 0.720 32,000 21,640 0.6763 0.680 0.670 0.700 0.650 0.720 32,000 0.6763 -5.56%
2024-05-17 0 0.720 0.680 0.700 0.620 0.720 132,000 86,400 0.6545 0.720 0.680 0.700 0.620 0.720 132,000 0.6545 14.29%
2024-05-16 0 0.630 0.600 0.640 0.580 0.630 134,000 80,980 0.6043 0.630 0.600 0.640 0.580 0.630 134,000 0.6043 8.62%
2024-05-14 0 0.580 0.580 0.600 0.580 0.580 52,000 30,160 0.5800 0.580 0.580 0.600 0.580 0.580 52,000 0.5800 0.00%
2024-05-13 0 0.580 0.560 0.600 0.560 0.580 102,000 57,440 0.5631 0.580 0.560 0.600 0.560 0.580 102,000 0.5631 3.57%
2024-05-10 0 0.560 0.550 0.580 0.520 0.560 96,000 52,060 0.5423 0.560 0.550 0.580 0.520 0.560 96,000 0.5423 0.00%
2024-05-09 0 0.560 0.550 0.570 0.560 0.560 214,000 119,840 0.5600 0.560 0.550 0.570 0.560 0.560 214,000 0.5600 9.80%
2024-05-08 0 0.510 0.510 0.590 0.450 0.450 2,000 900 0.4500 0.510 0.510 0.590 0.450 0.450 2,000 0.4500 -1.92%
2024-05-07 0 0.520 0.520 0.570 0.520 0.520 10,000 5,200 0.5200 0.520 0.520 0.570 0.520 0.520 10,000 0.5200 0.00%
2024-05-06 0 0.520 0.510 0.560 - - 0 0 - 0.520 0.510 0.560 - - 0 - 0.00%
2024-05-03 0 0.520 0.520 0.570 0.510 0.520 54,000 27,600 0.5111 0.520 0.520 0.570 0.510 0.520 54,000 0.5111 -1.89%
2024-05-02 0 0.530 0.530 0.580 0.510 0.530 58,000 30,220 0.5210 0.530 0.530 0.580 0.510 0.530 58,000 0.5210 3.92%
2024-04-30 0 0.510 0.510 0.540 0.500 0.510 47,320 23,973 0.5066 0.510 0.510 0.540 0.500 0.510 47,320 0.5066 0.00%
2024-04-29 0 0.510 0.500 0.520 0.500 0.510 8,000 4,040 0.5050 0.510 0.500 0.520 0.500 0.510 8,000 0.5050 5.15%
2024-04-26 0 0.485 0.485 0.510 - - 0 0 - 0.485 0.485 0.510 - - 0 - 1.04%
2024-04-25 0 0.480 0.480 0.510 - - 0 0 - 0.480 0.480 0.510 - - 0 - 0.00%
2024-04-24 0 0.480 0.475 0.540 - - 0 0 - 0.480 0.475 0.540 - - 0 - 0.00%
2024-04-23 0 0.480 0.475 0.540 0.480 0.480 108,000 51,840 0.4800 0.480 0.475 0.540 0.480 0.480 108,000 0.4800 0.00%
2024-04-22 0 0.480 0.480 0.510 - - 0 0 - 0.480 0.480 0.510 - - 0 - 0.00%
2024-04-19 0 0.480 0.480 0.510 0.480 0.480 70,000 33,600 0.4800 0.480 0.480 0.510 0.480 0.480 70,000 0.4800 0.00%
2024-04-18 0 0.480 0.480 0.510 0.480 0.480 10,000 4,800 0.4800 0.480 0.480 0.510 0.480 0.480 10,000 0.4800 0.00%
2024-04-17 0 0.480 0.480 0.510 - - 0 0 - 0.480 0.480 0.510 - - 0 - 0.00%
2024-04-16 0 0.480 0.480 0.510 0.475 0.475 2,000 950 0.4750 0.480 0.480 0.510 0.475 0.475 2,000 0.4750 0.00%
2024-04-15 0 0.480 0.410 0.510 - - 0 0 - 0.480 0.410 0.510 - - 0 - 0.00%
2024-04-12 0 0.480 0.480 0.580 0.470 0.495 572,000 273,740 0.4786 0.480 0.480 0.580 0.470 0.495 572,000 0.4786 -2.04%
2024-04-11 0 0.490 0.490 0.540 0.475 0.475 20,000 9,500 0.4750 0.490 0.490 0.540 0.475 0.475 20,000 0.4750 -2.00%
2024-04-10 0 0.500 0.465 0.520 0.450 0.500 128,000 59,650 0.4660 0.500 0.465 0.520 0.450 0.500 128,000 0.4660 8.70%
2024-04-09 0 0.460 0.425 0.460 0.445 0.460 44,000 20,000 0.4545 0.460 0.425 0.460 0.445 0.460 44,000 0.4545 0.00%
2024-04-08 0 0.460 0.450 0.465 0.460 0.465 184,650 84,889 0.4597 0.460 0.450 0.465 0.460 0.465 184,650 0.4597 -5.15%
2024-04-05 0 0.485 0.485 0.500 0.485 0.490 30,000 14,690 0.4897 0.485 0.485 0.500 0.485 0.490 30,000 0.4897 -4.90%
2024-04-03 0 0.510 0.510 0.540 0.510 0.510 2,000 1,020 0.5100 0.510 0.510 0.540 0.510 0.510 2,000 0.5100 0.00%
2024-04-02 0 0.510 0.480 0.510 0.520 0.540 94,000 49,720 0.5289 0.510 0.480 0.510 0.520 0.540 94,000 0.5289 -3.77%
2024-03-28 0 0.530 0.530 0.560 0.530 0.530 2,000 1,060 0.5300 0.530 0.530 0.560 0.530 0.530 2,000 0.5300 -1.85%
2024-03-27 0 0.540 0.530 0.560 0.530 0.540 44,000 23,660 0.5377 0.540 0.530 0.560 0.530 0.540 44,000 0.5377 -1.82%
2024-03-26 0 0.550 0.500 0.550 - - 0 0 - 0.550 0.500 0.550 - - 0 - 0.00%
2024-03-25 0 0.550 0.500 0.600 - - 0 0 - 0.550 0.500 0.600 - - 0 - 0.00%
2024-03-22 0 0.550 0.500 0.550 0.550 0.550 2,000 1,100 0.5500 0.550 0.500 0.550 0.550 0.550 2,000 0.5500 -8.33%
2024-03-21 0 0.600 0.500 0.600 0.510 0.600 84,000 45,380 0.5402 0.600 0.500 0.600 0.510 0.600 84,000 0.5402 17.65%
2024-03-20 0 0.510 0.510 0.520 0.510 0.510 24,000 12,240 0.5100 0.510 0.510 0.520 0.510 0.510 24,000 0.5100 -1.92%
2024-03-19 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2024-03-18 0 0.520 0.490 0.530 0.530 0.530 20,000 10,600 0.5300 0.520 0.490 0.530 0.530 0.530 20,000 0.5300 -3.70%
2024-03-15 0 0.540 0.485 0.540 0.480 0.540 200,000 99,410 0.4971 0.540 0.485 0.540 0.480 0.540 200,000 0.4971 8.00%
2024-03-14 0 0.500 0.490 0.510 0.495 0.520 304,000 154,500 0.5082 0.500 0.490 0.510 0.495 0.520 304,000 0.5082 -9.09%
2024-03-13 0 0.550 0.520 0.560 0.520 0.550 48,000 25,020 0.5213 0.550 0.520 0.560 0.520 0.550 48,000 0.5213 -1.79%
2024-03-12 0 0.560 0.530 0.560 0.550 0.560 60,000 33,040 0.5507 0.560 0.530 0.560 0.550 0.560 60,000 0.5507 5.66%
2024-03-11 0 0.530 0.520 0.550 - - 0 0 - 0.530 0.520 0.550 - - 0 - 0.00%
2024-03-08 0 0.530 0.520 0.530 0.530 0.530 132,000 69,960 0.5300 0.530 0.520 0.530 0.530 0.530 132,000 0.5300 -1.85%
2024-03-07 0 0.540 0.520 0.560 0.510 0.540 154,000 80,800 0.5247 0.540 0.520 0.560 0.510 0.540 154,000 0.5247 -3.57%
2024-03-06 0 0.560 0.530 0.560 - - 0 0 - 0.560 0.530 0.560 - - 0 - -3.45%
2024-03-05 0 0.580 0.550 0.580 0.530 0.590 150,000 83,960 0.5597 0.580 0.550 0.580 0.530 0.590 150,000 0.5597 0.00%
2024-03-04 0 0.580 0.510 0.580 0.530 0.580 152,000 83,800 0.5513 0.580 0.510 0.580 0.530 0.580 152,000 0.5513 9.43%
2024-03-01 0 0.530 0.520 0.570 - - 0 0 - 0.530 0.520 0.570 - - 0 - 0.00%
2024-02-29 0 0.530 0.540 0.560 0.510 0.570 244,000 131,540 0.5391 0.530 0.540 0.560 0.510 0.570 244,000 0.5391 0.00%
2024-02-28 0 0.530 0.530 0.580 0.530 0.560 118,000 64,760 0.5488 0.530 0.530 0.580 0.530 0.560 118,000 0.5488 -10.17%
2024-02-27 0 0.590 0.560 0.600 0.590 0.590 52,000 30,680 0.5900 0.590 0.560 0.600 0.590 0.590 52,000 0.5900 0.00%
2024-02-26 0 0.590 0.550 0.590 0.550 0.590 146,000 84,740 0.5804 0.590 0.550 0.590 0.550 0.590 146,000 0.5804 7.27%
2024-02-23 0 0.550 0.550 0.590 0.550 0.590 70,000 40,140 0.5734 0.550 0.550 0.590 0.550 0.590 70,000 0.5734 -6.78%
2024-02-22 0 0.590 0.570 0.590 - - 0 0 - 0.590 0.570 0.590 - - 0 - 0.00%
2024-02-21 0 0.590 0.560 0.600 0.560 0.610 240,000 142,300 0.5929 0.590 0.560 0.600 0.560 0.610 240,000 0.5929 3.51%
2024-02-20 0 0.570 0.570 0.600 0.570 0.570 20,000 11,400 0.5700 0.570 0.570 0.600 0.570 0.570 20,000 0.5700 -3.39%
2024-02-19 0 0.590 0.570 0.590 0.590 0.590 50,000 29,500 0.5900 0.590 0.570 0.590 0.590 0.590 50,000 0.5900 0.00%
2024-02-16 0 0.590 0.570 0.590 0.560 0.640 614,000 359,000 0.5847 0.590 0.570 0.590 0.560 0.640 614,000 0.5847 1.72%
2024-02-15 0 0.580 0.550 0.580 0.540 0.580 52,000 28,360 0.5454 0.580 0.550 0.580 0.540 0.580 52,000 0.5454 3.57%
2024-02-14 0 0.560 0.540 0.560 0.520 0.590 450,000 244,780 0.5440 0.560 0.540 0.560 0.520 0.590 450,000 0.5440 -3.45%
2024-02-09 0 0.580 0.570 0.600 0.560 0.630 294,000 172,280 0.5860 0.580 0.570 0.600 0.560 0.630 294,000 0.5860 -13.43%
2024-02-08 0 0.670 0.650 0.660 0.510 0.750 5,902,000 3,603,660 0.6106 0.670 0.650 0.660 0.510 0.750 5,902,000 0.6106 -36.19%
2024-02-07 0 1.050 0.970 1.050 0.920 0.920 2,000 1,840 0.9200 1.050 0.970 1.050 0.920 0.920 2,000 0.9200 0.00%
2024-02-06 0 1.050 0.960 1.050 1.050 1.050 78,000 82,480 1.0574 1.050 0.960 1.050 1.050 1.050 78,000 1.0574 5.00%
2024-02-05 0 1.000 0.920 1.050 - - 0 0 - 1.000 0.920 1.050 - - 0 - 0.00%
2024-02-02 0 1.000 1.000 1.050 0.980 0.990 44,000 43,460 0.9877 1.000 1.000 1.050 0.980 0.990 44,000 0.9877 9.89%
2024-02-01 0 0.910 0.950 1.000 0.890 0.960 42,000 38,360 0.9133 0.910 0.950 1.000 0.890 0.960 42,000 0.9133 -11.65%
2024-01-31 0 1.030 1.000 1.050 1.030 1.050 24,000 25,060 1.0442 1.030 1.000 1.050 1.030 1.050 24,000 1.0442 -6.36%
2024-01-30 0 1.100 1.050 1.160 - - 0 0 - 1.100 1.050 1.160 - - 0 - 0.00%
2024-01-29 0 1.100 1.060 1.200 - - 0 0 - 1.100 1.060 1.200 - - 0 - 0.00%
2024-01-26 0 1.100 1.100 1.140 1.060 1.100 92,000 97,600 1.0609 1.100 1.100 1.140 1.060 1.100 92,000 1.0609 -2.65%
2024-01-25 0 1.130 1.080 1.130 1.050 1.130 52,000 56,460 1.0858 1.130 1.080 1.130 1.050 1.130 52,000 1.0858 0.00%
2024-01-24 0 1.130 1.040 1.190 - - 0 0 - 1.130 1.040 1.190 - - 0 - 0.00%
2024-01-23 0 1.130 1.020 1.170 - - 240 244 1.0167 1.130 1.020 1.170 - - 240 1.0167 0.00%
2024-01-22 0 1.130 1.020 1.190 - - 0 0 - 1.130 1.020 1.190 - - 0 - 0.00%
2024-01-19 0 1.130 1.130 1.210 1.100 1.140 28,000 31,380 1.1207 1.130 1.130 1.210 1.100 1.140 28,000 1.1207 -7.38%
2024-01-18 0 1.220 1.150 1.240 - - 0 0 - 1.220 1.150 1.240 - - 0 - 0.00%
2024-01-17 0 1.220 1.130 1.230 1.180 1.270 186,000 227,060 1.2208 1.220 1.130 1.230 1.180 1.270 186,000 1.2208 -0.81%
2024-01-16 0 1.230 1.230 1.270 - - 0 0 - 1.230 1.230 1.270 - - 0 - 0.00%
2024-01-15 0 1.230 1.230 1.270 1.230 1.230 20,000 24,600 1.2300 1.230 1.230 1.270 1.230 1.230 20,000 1.2300 0.82%
2024-01-12 0 1.220 1.220 1.270 - - 0 0 - 1.220 1.220 1.270 - - 0 - 0.00%
2024-01-11 0 1.220 1.220 1.270 1.220 1.220 74,000 90,280 1.2200 1.220 1.220 1.270 1.220 1.220 74,000 1.2200 0.83%
2024-01-10 0 1.210 1.200 1.270 1.210 1.260 112,000 137,220 1.2252 1.210 1.200 1.270 1.210 1.260 112,000 1.2252 -4.72%
2024-01-09 0 1.270 1.200 1.280 1.180 1.270 54,000 65,880 1.2200 1.270 1.200 1.280 1.180 1.270 54,000 1.2200 0.00%
2024-01-08 0 1.270 1.190 1.280 1.260 1.300 88,000 113,220 1.2866 1.270 1.190 1.280 1.260 1.300 88,000 1.2866 1.60%
2024-01-05 0 1.250 1.220 1.290 1.250 1.270 44,000 55,480 1.2609 1.250 1.220 1.290 1.250 1.270 44,000 1.2609 0.00%
2024-01-04 0 1.250 1.190 1.280 1.250 1.250 16,000 20,000 1.2500 1.250 1.190 1.280 1.250 1.250 16,000 1.2500 2.46%
2024-01-03 0 1.220 1.220 1.290 1.220 1.240 22,000 26,880 1.2218 1.220 1.220 1.290 1.220 1.240 22,000 1.2218 3.39%
2024-01-02 0 1.180 1.180 1.230 - - 0 0 - 1.180 1.180 1.230 - - 0 - 0.00%
2023-12-29 0 1.180 1.170 1.210 1.170 1.180 34,000 39,840 1.1718 1.180 1.170 1.210 1.170 1.180 34,000 1.1718 0.00%
2023-12-28 0 1.180 1.160 1.200 1.180 1.180 20,000 23,600 1.1800 1.180 1.160 1.200 1.180 1.180 20,000 1.1800 -0.84%
2023-12-27 0 1.190 1.120 1.240 - - 0 0 - 1.190 1.120 1.240 - - 0 - 0.00%
2023-12-22 0 1.190 1.150 1.220 - - 0 0 - 1.190 1.150 1.220 - - 0 - 0.00%
2023-12-21 0 1.190 1.190 1.230 1.190 1.200 20,000 23,840 1.1920 1.190 1.190 1.230 1.190 1.200 20,000 1.1920 3.48%
2023-12-20 0 1.150 1.150 1.240 1.130 1.180 28,000 32,380 1.1564 1.150 1.150 1.240 1.130 1.180 28,000 1.1564 -8.73%
2023-12-19 0 1.260 1.150 1.310 1.260 1.280 44,000 55,680 1.2655 1.260 1.150 1.310 1.260 1.280 44,000 1.2655 -2.33%
2023-12-18 0 1.290 1.280 1.330 1.240 1.290 114,000 143,940 1.2626 1.290 1.280 1.330 1.240 1.290 114,000 1.2626 4.03%
2023-12-15 0 1.240 1.230 1.270 1.210 1.260 124,000 153,140 1.2350 1.240 1.230 1.270 1.210 1.260 124,000 1.2350 12.73%
2023-12-14 0 1.100 1.100 1.130 - - 0 0 - 1.100 1.100 1.130 - - 0 - 0.00%
2023-12-13 0 1.100 1.060 1.120 1.100 1.100 28,000 30,800 1.1000 1.100 1.060 1.120 1.100 1.100 28,000 1.1000 0.00%
2023-12-12 0 1.100 1.100 1.130 - - 0 0 - 1.100 1.100 1.130 - - 0 - 0.00%
2023-12-11 0 1.100 1.080 1.130 - - 0 0 - 1.100 1.080 1.130 - - 0 - 0.00%
2023-12-08 0 1.100 1.100 1.150 1.100 1.110 40,000 44,080 1.1020 1.100 1.100 1.150 1.100 1.110 40,000 1.1020 -1.79%
2023-12-07 0 1.120 1.090 1.150 - - 0 0 - 1.120 1.090 1.150 - - 0 - 0.00%
2023-12-06 0 1.120 1.100 1.170 - - 0 0 - 1.120 1.100 1.170 - - 0 - 0.00%
2023-12-05 0 1.120 1.100 1.120 1.120 1.120 56,000 62,720 1.1200 1.120 1.100 1.120 1.120 1.120 56,000 1.1200 -2.61%
2023-12-04 0 1.150 1.130 1.180 1.120 1.150 126,000 142,600 1.1317 1.150 1.130 1.180 1.120 1.150 126,000 1.1317 2.68%
2023-12-01 0 1.120 1.110 1.140 1.060 1.120 38,000 41,740 1.0984 1.120 1.110 1.140 1.060 1.120 38,000 1.0984 4.67%
2023-11-30 0 1.070 1.070 1.150 1.070 1.180 242,000 272,460 1.1259 1.070 1.070 1.150 1.070 1.180 242,000 1.1259 -10.83%
2023-11-29 0 1.200 1.150 1.210 1.160 1.220 234,000 275,960 1.1793 1.200 1.150 1.210 1.160 1.220 234,000 1.1793 -1.64%
2023-11-28 0 1.220 1.200 1.220 1.200 1.240 176,000 213,020 1.2103 1.220 1.200 1.220 1.200 1.240 176,000 1.2103 -3.17%
2023-11-27 0 1.260 1.260 1.280 1.260 1.340 640,000 816,000 1.2750 1.260 1.260 1.280 1.260 1.340 640,000 1.2750 -6.67%
2023-11-24 0 1.350 1.340 1.360 1.350 1.350 6,000 8,100 1.3500 1.350 1.340 1.360 1.350 1.350 6,000 1.3500 -0.74%
2023-11-23 0 1.360 1.340 1.370 1.360 1.360 20,000 27,200 1.3600 1.360 1.340 1.370 1.360 1.360 20,000 1.3600 1.49%
2023-11-22 0 1.340 1.340 1.380 1.340 1.340 10,000 13,400 1.3400 1.340 1.340 1.380 1.340 1.340 10,000 1.3400 -0.74%
2023-11-21 0 1.350 1.340 1.370 1.340 1.350 138,000 186,280 1.3499 1.350 1.340 1.370 1.340 1.350 138,000 1.3499 -1.46%
2023-11-20 0 1.370 1.350 1.400 1.330 1.370 18,000 24,260 1.3478 1.370 1.350 1.400 1.330 1.370 18,000 1.3478 3.01%
2023-11-17 0 1.330 1.330 1.360 1.330 1.340 52,000 69,220 1.3312 1.330 1.330 1.360 1.330 1.340 52,000 1.3312 -0.75%
2023-11-16 0 1.340 1.340 1.360 1.330 1.330 26,000 34,640 1.3323 1.340 1.340 1.360 1.330 1.330 26,000 1.3323 0.75%
2023-11-15 0 1.330 1.320 1.360 1.330 1.330 72,000 95,760 1.3300 1.330 1.320 1.360 1.330 1.330 72,000 1.3300 0.00%
2023-11-14 0 1.330 1.320 1.360 1.330 1.330 60,000 79,800 1.3300 1.330 1.320 1.360 1.330 1.330 60,000 1.3300 0.00%
2023-11-13 0 1.330 1.330 1.350 1.330 1.330 4,000 5,320 1.3300 1.330 1.330 1.350 1.330 1.330 4,000 1.3300 0.00%
2023-11-10 0 1.330 1.320 1.360 1.320 1.330 46,000 61,040 1.3270 1.330 1.320 1.360 1.320 1.330 46,000 1.3270 0.00%
2023-11-09 0 1.330 1.330 1.360 1.330 1.350 50,000 67,220 1.3444 1.330 1.330 1.360 1.330 1.350 50,000 1.3444 -1.48%
2023-11-08 0 1.350 1.340 1.350 1.330 1.400 1,448,000 1,944,540 1.3429 1.350 1.340 1.350 1.330 1.400 1,448,000 1.3429 -2.88%
2023-11-07 0 1.390 1.400 1.410 1.310 1.530 3,962,000 5,517,800 1.3927 1.390 1.400 1.410 1.310 1.530 3,962,000 1.3927 49.46%
2023-11-06 0 0.930 0.800 0.980 0.920 0.950 864,000 805,080 0.9318 0.930 0.800 0.980 0.920 0.950 864,000 0.9318 0.00%
2023-11-03 0 0.930 0.900 0.930 0.880 0.930 52,000 46,260 0.8896 0.930 0.900 0.930 0.880 0.930 52,000 0.8896 2.20%
2023-11-02 0 0.910 0.910 0.920 0.900 0.930 30,000 27,400 0.9133 0.910 0.910 0.920 0.900 0.930 30,000 0.9133 1.11%
2023-11-01 0 0.900 0.840 0.900 0.900 0.900 22,000 19,800 0.9000 0.900 0.840 0.900 0.900 0.900 22,000 0.9000 -3.23%
2023-10-31 0 0.930 0.840 0.950 0.930 0.950 306,000 284,740 0.9305 0.930 0.840 0.950 0.930 0.950 306,000 0.9305 0.00%
2023-10-30 0 0.930 0.880 0.930 - - 0 0 - 0.930 0.880 0.930 - - 0 - 0.00%
2023-10-27 0 0.930 0.810 0.940 0.930 0.930 200,000 186,060 0.9303 0.930 0.810 0.940 0.930 0.930 200,000 0.9303 0.00%
2023-10-26 0 0.930 0.930 0.980 0.920 0.930 276,000 255,980 0.9275 0.930 0.930 0.980 0.920 0.930 276,000 0.9275 1.09%
2023-10-25 0 0.920 0.860 0.930 0.880 0.930 44,000 40,000 0.9091 0.920 0.860 0.930 0.880 0.930 44,000 0.9091 -3.16%
2023-10-24 0 0.950 0.930 0.980 0.920 0.980 420,000 405,240 0.9649 0.950 0.930 0.980 0.920 0.980 420,000 0.9649 5.56%
2023-10-20 0 0.900 0.840 0.900 0.810 0.980 19,200 16,796 0.8748 0.900 0.840 0.900 0.810 0.980 19,200 0.8748 11.11%
2023-10-19 0 0.810 0.800 0.980 - - 0 0 - 0.810 0.800 0.980 - - 0 - 0.00%
2023-10-18 0 0.810 0.800 0.980 - - 0 0 - 0.810 0.800 0.980 - - 0 - 0.00%
2023-10-17 0 0.810 0.810 0.980 0.800 0.800 26,000 20,800 0.8000 0.810 0.810 0.980 0.800 0.800 26,000 0.8000 0.00%
2023-10-16 0 0.810 0.810 0.840 0.810 0.850 110,000 92,860 0.8442 0.810 0.810 0.840 0.810 0.850 110,000 0.8442 -4.71%
2023-10-13 0 0.850 0.840 0.970 0.850 0.850 22,000 18,700 0.8500 0.850 0.840 0.970 0.850 0.850 22,000 0.8500 0.00%
2023-10-12 0 0.850 0.840 0.980 0.850 0.850 10,000 8,500 0.8500 0.850 0.840 0.980 0.850 0.850 10,000 0.8500 0.00%
2023-10-11 0 0.850 0.800 0.980 - - 0 0 - 0.850 0.800 0.980 - - 0 - 0.00%
2023-10-10 0 0.850 0.850 1.020 0.840 0.980 103,600 98,156 0.9475 0.850 0.850 1.020 0.840 0.980 103,600 0.9475 -5.56%
2023-10-09 0 0.900 - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-10-06 0 0.900 0.760 0.970 - - 0 0 - 0.900 0.760 0.970 - - 0 - 0.00%
2023-10-05 0 0.900 0.760 0.960 - - 0 0 - 0.900 0.760 0.960 - - 0 - 0.00%
2023-10-04 0 0.900 0.780 0.900 0.900 0.910 20,000 18,100 0.9050 0.900 0.780 0.900 0.900 0.910 20,000 0.9050 -2.17%
2023-10-03 0 0.920 0.780 0.970 - - 0 0 - 0.920 0.780 0.970 - - 0 - 0.00%
2023-09-29 0 0.920 0.780 0.970 - - 0 0 - 0.920 0.780 0.970 - - 0 - 0.00%
2023-09-28 0 0.920 0.800 1.080 - - 0 0 - 0.920 0.800 1.080 - - 0 - 0.00%
2023-09-27 0 0.920 0.780 0.970 - - 0 0 - 0.920 0.780 0.970 - - 0 - 0.00%
2023-09-26 0 0.920 0.810 0.920 - - 0 0 - 0.920 0.810 0.920 - - 0 - 0.00%
2023-09-25 0 0.920 0.880 0.970 0.880 1.020 96,000 94,960 0.9892 0.920 0.880 0.970 0.880 1.020 96,000 0.9892 0.00%
2023-09-22 0 0.920 0.800 0.920 - - 0 0 - 0.920 0.800 0.920 - - 0 - 0.00%
2023-09-21 0 0.920 0.800 0.920 - - 0 0 - 0.920 0.800 0.920 - - 0 - 0.00%
2023-09-20 0 0.920 0.780 0.920 - - 0 0 - 0.920 0.780 0.920 - - 0 - 0.00%
2023-09-19 0 0.920 0.790 0.920 - - 0 0 - 0.920 0.790 0.920 - - 0 - 0.00%
2023-09-18 0 0.920 0.800 0.930 0.920 0.920 62,000 57,640 0.9297 0.920 0.800 0.930 0.920 0.920 62,000 0.9297 -1.08%
2023-09-15 0 0.930 0.930 0.980 0.900 0.900 20,000 18,000 0.9000 0.930 0.930 0.980 0.900 0.900 20,000 0.9000 -1.06%
2023-09-14 0 0.940 0.940 0.980 0.940 0.970 58,000 55,780 0.9617 0.940 0.940 0.980 0.940 0.970 58,000 0.9617 8.05%
2023-09-13 0 0.870 0.870 1.000 0.870 0.870 50,000 43,500 0.8700 0.870 0.870 1.000 0.870 0.870 50,000 0.8700 0.00%
2023-09-12 0 0.870 0.870 0.930 0.850 0.920 234,000 203,140 0.8681 0.870 0.870 0.930 0.850 0.920 234,000 0.8681 -13.00%
2023-09-11 0 1.000 0.940 1.000 - - 0 0 - 1.000 0.940 1.000 - - 0 - -1.96%
2023-09-07 0 1.020 1.020 1.040 0.990 1.040 56,000 57,620 1.0289 1.020 1.020 1.040 0.990 1.040 56,000 1.0289 0.00%
2023-09-06 0 1.020 1.020 1.050 1.020 1.060 122,000 126,480 1.0367 1.020 1.020 1.050 1.020 1.060 122,000 1.0367 -4.67%
2023-09-05 0 1.070 1.060 1.070 1.060 1.080 10,000 10,720 1.0720 1.070 1.060 1.070 1.060 1.080 10,000 1.0720 -0.93%
2023-09-04 0 1.080 1.070 1.080 1.080 1.100 126,000 136,480 1.0832 1.080 1.070 1.080 1.080 1.100 126,000 1.0832 -8.47%
2023-08-31 0 1.180 1.090 1.180 - - 0 0 - 1.180 1.090 1.180 - - 0 - 0.00%
2023-08-30 0 1.180 1.150 1.180 - - 0 0 - 1.180 1.150 1.180 - - 0 - -5.60%
2023-08-29 0 1.250 1.150 1.250 - - 0 0 - 1.250 1.150 1.250 - - 0 - 0.00%
2023-08-28 0 1.250 1.150 1.250 - - 0 0 - 1.250 1.150 1.250 - - 0 - 0.00%
2023-08-25 0 1.250 1.150 1.250 - - 0 0 - 1.250 1.150 1.250 - - 0 - 0.00%
2023-08-24 0 1.250 1.170 1.250 - - 0 0 - 1.250 1.170 1.250 - - 0 - 0.00%
2023-08-23 0 1.250 1.150 1.250 - - 0 0 - 1.250 1.150 1.250 - - 0 - 0.00%
2023-08-22 0 1.250 1.150 1.250 - - 0 0 - 1.250 1.150 1.250 - - 0 - 0.00%
2023-08-21 0 1.250 1.160 1.250 1.220 1.370 22,000 27,140 1.2336 1.250 1.160 1.250 1.220 1.370 22,000 1.2336 2.46%
2023-08-18 0 1.220 0.680 1.320 - - 0 0 - 1.220 0.680 1.320 - - 0 - 0.00%
2023-08-17 0 1.220 1.100 1.300 - - 0 0 - 1.220 1.100 1.300 - - 0 - 0.00%
2023-08-16 0 1.220 0.280 1.320 - - 0 0 - 1.220 0.280 1.320 - - 0 - 0.00%
2023-08-15 0 1.220 1.220 1.320 - - 0 0 - 1.220 1.220 1.320 - - 0 - 0.00%
2023-08-14 0 1.220 1.000 1.220 - - 0 0 - 1.220 1.000 1.220 - - 0 - 0.00%
2023-08-11 0 1.220 1.120 1.220 - - 0 0 - 1.220 1.120 1.220 - - 0 - 0.00%
2023-08-10 0 1.220 1.170 1.260 1.200 1.220 256,000 309,680 1.2097 1.220 1.170 1.260 1.200 1.220 256,000 1.2097 -4.69%
2023-08-09 0 1.280 1.280 1.320 1.250 1.250 72,000 90,000 1.2500 1.280 1.280 1.320 1.250 1.250 72,000 1.2500 2.40%
2023-08-08 0 1.250 1.240 1.280 1.250 1.310 200,000 255,140 1.2757 1.250 1.240 1.280 1.250 1.310 200,000 1.2757 -6.02%
2023-08-07 0 1.330 1.320 1.400 1.330 1.330 2,000 2,660 1.3300 1.330 1.320 1.400 1.330 1.330 2,000 1.3300 0.76%
2023-08-04 0 1.320 1.280 1.320 1.300 1.500 378,000 501,920 1.3278 1.320 1.280 1.320 1.300 1.500 378,000 1.3278 -12.00%
2023-08-03 0 1.500 1.450 1.660 - - 0 0 - 1.500 1.450 1.660 - - 0 - 0.00%
2023-08-02 0 1.500 1.500 1.660 1.500 1.500 6,000 9,000 1.5000 1.500 1.500 1.660 1.500 1.500 6,000 1.5000 0.00%
2023-08-01 0 1.500 1.500 1.560 1.320 1.510 52,000 73,020 1.4042 1.500 1.500 1.560 1.320 1.510 52,000 1.4042 -4.46%
2023-07-31 0 1.570 1.550 1.570 1.570 1.580 62,000 97,500 1.5726 1.570 1.550 1.570 1.570 1.580 62,000 1.5726 -2.48%
2023-07-28 0 1.610 1.530 1.610 1.610 1.610 10,000 16,100 1.6100 1.610 1.530 1.610 1.610 1.610 10,000 1.6100 -4.17%
2023-07-27 0 1.680 1.600 1.680 - - 0 0 - 1.680 1.600 1.680 - - 0 - 0.00%
2023-07-26 0 1.680 1.680 1.700 1.680 1.700 134,000 225,340 1.6816 1.680 1.680 1.700 1.680 1.700 134,000 1.6816 -0.59%
2023-07-25 0 1.690 1.500 1.700 1.690 1.690 2,000 3,380 1.6900 1.690 1.500 1.700 1.690 1.690 2,000 1.6900 9.03%
2023-07-24 0 1.550 1.510 1.620 1.550 1.620 20,000 31,900 1.5950 1.550 1.510 1.620 1.550 1.620 20,000 1.5950 -6.63%
2023-07-21 0 1.660 1.640 1.660 1.660 1.660 12,000 19,920 1.6600 1.660 1.640 1.660 1.660 1.660 12,000 1.6600 -1.78%
2023-07-20 0 1.690 1.650 1.700 - - 0 0 - 1.690 1.650 1.700 - - 0 - 0.00%
2023-07-19 0 1.690 1.650 1.700 1.570 1.710 64,000 106,900 1.6703 1.690 1.650 1.700 1.570 1.710 64,000 1.6703 -1.17%
2023-07-18 0 1.710 1.710 1.970 1.710 1.800 34,000 58,320 1.7153 1.710 1.710 1.970 1.710 1.800 34,000 1.7153 0.59%
2023-07-14 0 1.700 1.620 1.700 - - 0 0 - 1.700 1.620 1.700 - - 0 - 0.00%
2023-07-13 0 1.700 1.630 1.700 - - 0 0 - 1.700 1.630 1.700 - - 0 - 0.00%
2023-07-12 0 1.700 1.600 1.700 1.650 1.700 12,024,000 24,039,800 1.9993 1.700 1.600 1.700 1.650 1.700 12,024,000 1.9993 -2.86%
2023-07-11 0 1.750 1.760 1.790 1.630 1.750 60,000 99,020 1.6503 1.750 1.760 1.790 1.630 1.750 60,000 1.6503 12.18%
2023-07-10 0 1.560 1.500 1.560 - - 0 0 - 1.560 1.500 1.560 - - 0 - 0.00%
2023-07-07 0 1.560 1.500 1.700 - - 0 0 - 1.560 1.500 1.700 - - 0 - 0.00%
2023-07-06 0 1.560 1.520 1.840 - - 0 0 - 1.560 1.520 1.840 - - 0 - 0.00%
2023-07-05 0 1.560 1.520 1.700 - - 0 0 - 1.560 1.520 1.700 - - 0 - 0.00%
2023-07-04 0 1.560 1.560 1.700 - - 0 0 - 1.560 1.560 1.700 - - 0 - 0.65%
2023-07-03 0 1.550 1.550 1.600 1.540 1.650 22,000 36,080 1.6400 1.550 1.550 1.600 1.540 1.650 22,000 1.6400 -8.82%
2023-06-30 0 1.700 1.630 1.780 - - 0 0 - 1.700 1.630 1.780 - - 0 - 0.00%
2023-06-29 0 1.700 1.610 1.700 - - 0 0 - 1.700 1.610 1.700 - - 0 - 0.00%
2023-06-28 0 1.700 1.680 1.700 1.700 1.700 16,000 27,200 1.7000 1.700 1.680 1.700 1.700 1.700 16,000 1.7000 1.80%
2023-06-27 0 1.670 1.550 1.670 1.500 1.700 56,000 85,520 1.5271 1.670 1.550 1.670 1.500 1.700 56,000 1.5271 -1.76%
2023-06-26 0 1.700 1.600 1.790 1.700 1.700 20,000 34,000 1.7000 1.700 1.600 1.790 1.700 1.700 20,000 1.7000 -5.03%
2023-06-23 0 1.790 1.710 1.790 1.800 1.800 10,000 18,000 1.8000 1.790 1.710 1.790 1.800 1.800 10,000 1.8000 -0.56%
2023-06-21 0 1.800 1.750 1.800 1.800 1.840 40,000 72,400 1.8100 1.800 1.750 1.800 1.800 1.840 40,000 1.8100 -2.70%
2023-06-20 0 1.850 1.800 1.850 1.850 1.850 32,000 59,200 1.8500 1.850 1.800 1.850 1.850 1.850 32,000 1.8500 0.00%
2023-06-19 0 1.850 - 1.860 1.850 1.860 8,000 14,820 1.8525 1.850 - 1.860 1.850 1.860 8,000 1.8525 0.00%
2023-06-16 0 1.850 - 1.860 - - 0 0 - 1.850 - 1.860 - - 0 - 0.00%
2023-06-15 0 1.850 1.810 1.860 1.850 1.860 62,000 115,300 1.8597 1.850 1.810 1.860 1.850 1.860 62,000 1.8597 -0.54%
2023-06-14 0 1.860 1.860 1.950 1.860 1.940 88,000 165,320 1.8786 1.860 1.860 1.950 1.860 1.940 88,000 1.8786 0.54%
2023-06-13 0 1.850 1.760 1.850 1.760 1.850 23,900 42,587 1.7819 1.850 1.760 1.850 1.760 1.850 23,900 1.7819 5.11%
2023-06-12 0 1.760 - 1.760 - - 0 0 - 1.760 - 1.760 - - 0 - 0.00%
2023-06-09 0 1.760 1.600 1.760 - - 0 0 - 1.760 1.600 1.760 - - 0 - -1.12%
2023-06-08 0 1.780 1.750 1.800 1.740 1.780 124,000 219,720 1.7719 1.780 1.750 1.800 1.740 1.780 124,000 1.7719 0.00%
2023-06-07 0 1.780 1.510 1.790 - - 0 0 - 1.780 1.510 1.790 - - 0 - -0.56%
2023-06-06 0 1.790 - 1.790 1.800 1.800 2,000 3,600 1.8000 1.790 - 1.790 1.800 1.800 2,000 1.8000 1.70%
2023-06-05 0 1.760 1.500 1.800 1.760 1.760 20,000 35,200 1.7600 1.760 1.500 1.800 1.760 1.760 20,000 1.7600 0.00%
2023-06-02 0 1.760 1.710 1.760 1.760 1.760 20,000 35,200 1.7600 1.760 1.710 1.760 1.760 1.760 20,000 1.7600 -0.56%
2023-06-01 0 1.770 1.760 1.770 1.700 1.770 138,000 243,800 1.7667 1.770 1.760 1.770 1.700 1.770 138,000 1.7667 1.14%
2023-05-31 0 1.750 1.740 1.750 1.740 1.750 30,000 52,420 1.7473 1.750 1.740 1.750 1.740 1.750 30,000 1.7473 0.57%
2023-05-30 0 1.740 1.680 1.760 1.740 1.790 58,000 102,120 1.7607 1.740 1.680 1.760 1.740 1.790 58,000 1.7607 -6.45%
2023-05-29 0 1.860 1.820 1.880 1.860 1.880 112,000 210,320 1.8779 1.860 1.820 1.880 1.860 1.880 112,000 1.8779 -10.14%
2023-05-25 0 2.070 2.070 2.210 2.070 2.080 12,000 25,140 2.0950 2.070 2.070 2.210 2.070 2.080 12,000 2.0950 0.00%
2023-05-24 0 2.070 1.800 2.150 - - 0 0 - 2.070 1.800 2.150 - - 0 - 0.00%
2023-05-23 0 2.070 2.000 2.070 2.060 2.140 38,000 80,440 2.1168 2.070 2.000 2.070 2.060 2.140 38,000 2.1168 0.49%
2023-05-22 0 2.060 2.000 2.070 2.040 2.080 70,000 144,400 2.0629 2.060 2.000 2.070 2.040 2.080 70,000 2.0629 -0.96%
2023-05-19 0 2.080 2.000 - 2.070 2.090 42,000 87,440 2.0819 2.080 2.000 - 2.070 2.090 42,000 2.0819 0.00%
2023-05-18 0 2.080 2.060 2.100 2.050 2.220 90,000 190,360 2.1151 2.080 2.060 2.100 2.050 2.220 90,000 2.1151 -6.31%
2023-05-17 0 2.220 2.220 2.240 2.220 2.370 226,000 523,840 2.3179 2.220 2.220 2.240 2.220 2.370 226,000 2.3179 -8.26%
2023-05-16 0 2.420 2.320 2.420 2.320 2.420 96,000 223,620 2.3294 2.420 2.320 2.420 2.320 2.420 96,000 2.3294 4.31%
2023-05-15 0 2.320 2.320 2.430 2.300 2.350 138,000 322,020 2.3335 2.320 2.320 2.430 2.300 2.350 138,000 2.3335 -5.31%
2023-05-12 0 2.450 2.350 2.450 2.450 2.480 22,000 53,960 2.4527 2.450 2.350 2.450 2.450 2.480 22,000 2.4527 4.26%
2023-05-11 0 2.350 2.350 2.400 2.300 2.420 96,000 224,540 2.3390 2.350 2.350 2.400 2.300 2.420 96,000 2.3390 -5.24%
2023-05-10 0 2.480 2.310 2.480 2.470 2.570 80,000 199,840 2.4980 2.480 2.310 2.480 2.470 2.570 80,000 2.4980 2.90%
2023-05-09 0 2.410 2.410 2.500 2.400 2.430 90,000 217,200 2.4133 2.410 2.410 2.500 2.400 2.430 90,000 2.4133 -4.37%
2023-05-08 0 2.520 2.350 2.520 2.520 2.550 112,000 283,440 2.5307 2.520 2.350 2.520 2.520 2.550 112,000 2.5307 0.80%
2023-05-05 0 2.500 2.350 2.560 2.200 2.500 92,000 222,600 2.4196 2.500 2.350 2.560 2.200 2.500 92,000 2.4196 11.11%
2023-05-04 0 2.250 2.100 2.340 2.200 2.250 74,000 164,400 2.2216 2.250 2.100 2.340 2.200 2.250 74,000 2.2216 2.27%
2023-05-03 0 2.200 2.020 2.200 - - 0 0 - 2.200 2.020 2.200 - - 0 - 0.00%
2023-05-02 0 2.200 2.060 2.200 - - 0 0 - 2.200 2.060 2.200 - - 0 - 0.00%
2023-04-28 0 2.200 2.070 2.200 2.200 2.200 10,000 22,000 2.2000 2.200 2.070 2.200 2.200 2.200 10,000 2.2000 0.00%
2023-04-27 0 2.200 2.060 2.200 2.200 2.250 42,000 92,500 2.2024 2.200 2.060 2.200 2.200 2.250 42,000 2.2024 0.46%
2023-04-26 0 2.190 2.100 2.190 2.190 2.240 54,000 118,880 2.2015 2.190 2.100 2.190 2.190 2.240 54,000 2.2015 -1.79%
2023-04-25 0 2.230 2.020 2.250 2.230 2.230 10,000 22,300 2.2300 2.230 2.020 2.250 2.230 2.230 10,000 2.2300 0.00%
2023-04-24 0 2.230 2.040 2.240 - - 0 0 - 2.230 2.040 2.240 - - 0 - 0.00%
2023-04-21 0 2.230 2.230 2.250 2.130 2.230 22,000 47,860 2.1755 2.230 2.230 2.250 2.130 2.230 22,000 2.1755 -0.45%
2023-04-20 0 2.240 2.040 2.240 - - 0 0 - 2.240 2.040 2.240 - - 0 - 0.00%
2023-04-19 0 2.240 2.020 2.250 - - 0 0 - 2.240 2.020 2.250 - - 0 - 0.00%
2023-04-18 0 2.240 2.000 2.250 - - 0 0 - 2.240 2.000 2.250 - - 0 - 0.00%
2023-04-17 0 2.240 2.060 2.250 - - 0 0 - 2.240 2.060 2.250 - - 0 - 0.00%
2023-04-14 0 2.240 2.030 2.240 2.240 2.240 10,000 22,400 2.2400 2.240 2.030 2.240 2.240 2.240 10,000 2.2400 0.00%
2023-04-13 0 2.240 2.210 2.250 - - 0 0 - 2.240 2.210 2.250 - - 0 - 0.00%
2023-04-12 0 2.240 2.200 2.250 2.240 2.250 58,000 130,300 2.2466 2.240 2.200 2.250 2.240 2.250 58,000 2.2466 0.00%
2023-04-11 0 2.240 2.140 2.250 2.110 2.240 12,000 26,380 2.1983 2.240 2.140 2.250 2.110 2.240 12,000 2.1983 5.66%
2023-04-06 0 2.120 2.120 2.220 2.120 2.400 160,000 367,320 2.2958 2.120 2.120 2.220 2.120 2.400 160,000 2.2958 -12.03%
2023-04-04 0 2.410 2.200 2.420 2.200 2.410 84,000 188,300 2.2417 2.410 2.200 2.420 2.200 2.410 84,000 2.2417 6.64%
2023-04-03 0 2.260 2.160 2.260 2.200 2.260 12,000 26,520 2.2100 2.260 2.160 2.260 2.200 2.260 12,000 2.2100 9.18%
2023-03-31 0 2.070 2.070 2.080 2.060 2.080 44,000 91,080 2.0700 2.070 2.070 2.080 2.060 2.080 44,000 2.0700 -0.96%
2023-03-30 0 2.090 2.080 2.100 2.090 2.110 90,000 189,080 2.1009 2.090 2.080 2.100 2.090 2.110 90,000 2.1009 -0.48%
2023-03-29 0 2.100 2.070 2.100 2.070 2.100 24,000 50,100 2.0875 2.100 2.070 2.100 2.070 2.100 24,000 2.0875 0.96%
2023-03-28 0 2.080 2.080 2.090 2.080 2.100 60,000 125,700 2.0950 2.080 2.080 2.090 2.080 2.100 60,000 2.0950 -0.48%
2023-03-27 0 2.090 2.050 2.090 2.090 2.090 18,000 37,620 2.0900 2.090 2.050 2.090 2.090 2.090 18,000 2.0900 0.48%
2023-03-24 0 2.080 2.000 2.080 2.140 2.160 91,273 194,833 2.1346 2.080 2.000 2.080 2.140 2.160 91,273 2.1346 -2.80%
2023-03-23 0 2.140 2.050 2.140 2.160 2.160 20,000 43,200 2.1600 2.140 2.050 2.140 2.160 2.160 20,000 2.1600 1.90%
2023-03-22 0 2.100 2.070 2.130 2.100 2.100 16,000 33,600 2.1000 2.100 2.070 2.130 2.100 2.100 16,000 2.1000 -2.33%
2023-03-21 0 2.150 2.100 2.160 2.100 2.150 16,000 34,000 2.1250 2.150 2.100 2.160 2.100 2.150 16,000 2.1250 -4.02%
2023-03-20 0 2.240 2.160 2.240 2.220 2.320 166,000 375,100 2.2596 2.240 2.160 2.240 2.220 2.320 166,000 2.2596 -10.40%
2023-03-17 0 2.500 2.340 2.500 2.490 2.500 46,000 114,900 2.4978 2.500 2.340 2.500 2.490 2.500 46,000 2.4978 0.00%
2023-03-16 0 2.500 2.430 2.540 2.500 2.550 14,000 35,480 2.5343 2.500 2.430 2.540 2.500 2.550 14,000 2.5343 -1.96%
2023-03-15 0 2.550 2.450 2.550 2.440 2.550 124,000 303,240 2.4455 2.550 2.450 2.550 2.440 2.550 124,000 2.4455 0.00%
2023-03-14 0 2.550 2.500 2.550 2.550 2.690 302,000 784,360 2.5972 2.550 2.500 2.550 2.550 2.690 302,000 2.5972 0.39%
2023-03-13 0 2.540 2.520 2.540 2.450 2.560 232,000 585,200 2.5224 2.540 2.520 2.540 2.450 2.560 232,000 2.5224 0.00%
2023-03-10 0 2.540 2.540 2.580 2.470 2.600 499,218 1,257,925 2.5198 2.540 2.540 2.580 2.470 2.600 499,218 2.5198 2.83%
2023-03-09 0 2.470 2.450 2.470 2.310 2.550 428,000 1,076,160 2.5144 2.470 2.450 2.470 2.310 2.550 428,000 2.5144 7.39%
2023-03-08 0 2.300 2.280 2.300 2.110 2.350 127,208 291,009 2.2877 2.300 2.280 2.300 2.110 2.350 127,208 2.2877 0.88%
2023-03-07 0 2.280 2.270 2.280 1.900 2.490 644,200 1,448,020 2.2478 2.280 2.270 2.280 1.900 2.490 644,200 2.2478 20.00%
2023-03-06 0 1.900 1.860 1.930 1.900 1.900 24,000 45,600 1.9000 1.900 1.860 1.930 1.900 1.900 24,000 1.9000 0.00%
2023-03-03 0 1.900 1.880 1.920 1.790 1.910 432,000 806,560 1.8670 1.900 1.880 1.920 1.790 1.910 432,000 1.8670 5.56%
2023-03-02 0 1.800 1.780 1.800 1.720 1.800 224,000 402,680 1.7977 1.800 1.780 1.800 1.720 1.800 224,000 1.7977 4.65%
2023-03-01 0 1.720 1.720 1.800 1.550 1.890 2,428,832 4,285,649 1.7645 1.720 1.720 1.800 1.550 1.890 2,428,832 1.7645 1.18%
2023-02-28 0 1.700 1.660 1.740 1.580 1.780 1,610,000 2,705,220 1.6803 1.700 1.660 1.740 1.580 1.780 1,610,000 1.6803 6.25%
2023-02-27 0 1.600 1.580 1.600 1.600 1.600 116,000 185,600 1.6000 1.600 1.580 1.600 1.600 1.600 116,000 1.6000 -0.62%
2023-02-24 0 1.610 1.610 1.650 - - 1 1 1.0000 1.610 1.610 1.650 - - 1 1.0000 0.00%
2023-02-23 0 1.610 1.610 1.640 1.610 1.640 34,497 56,480 1.6372 1.610 1.610 1.640 1.610 1.640 34,497 1.6372 -1.83%
2023-02-22 0 1.640 1.640 1.650 1.640 1.650 24,000 39,420 1.6425 1.640 1.640 1.650 1.640 1.650 24,000 1.6425 0.00%
2023-02-21 0 1.640 1.600 1.650 1.640 1.640 2,000 3,280 1.6400 1.640 1.600 1.650 1.640 1.640 2,000 1.6400 -0.61%
2023-02-20 0 1.650 1.620 1.650 1.520 1.680 118,000 189,100 1.6025 1.650 1.620 1.650 1.520 1.680 118,000 1.6025 -2.94%
2023-02-17 0 1.700 1.670 1.720 1.700 1.710 22,000 37,500 1.7045 1.700 1.670 1.720 1.700 1.710 22,000 1.7045 0.00%
2023-02-16 0 1.700 1.650 1.700 1.700 1.700 6,000 10,200 1.7000 1.700 1.650 1.700 1.700 1.700 6,000 1.7000 -2.86%
2023-02-15 0 1.750 1.750 1.760 1.640 1.750 55,030 92,911 1.6884 1.750 1.750 1.760 1.640 1.750 55,030 1.6884 2.94%
2023-02-14 0 1.700 1.700 1.760 - - 0 0 - 1.700 1.700 1.760 - - 0 - 0.00%
2023-02-13 0 1.700 1.650 1.720 - - 0 0 - 1.700 1.650 1.720 - - 0 - 0.00%
2023-02-10 0 1.700 1.660 1.710 1.700 1.800 54,000 94,980 1.7589 1.700 1.660 1.710 1.700 1.800 54,000 1.7589 -5.56%
2023-02-09 0 1.800 1.720 1.800 1.800 1.800 18,000 32,400 1.8000 1.800 1.720 1.800 1.800 1.800 18,000 1.8000 0.00%
2023-02-08 0 1.800 1.610 1.800 - - 0 0 - 1.800 1.610 1.800 - - 0 - 0.00%
2023-02-07 0 1.800 1.700 1.800 1.800 1.800 202,000 363,600 1.8000 1.800 1.700 1.800 1.800 1.800 202,000 1.8000 0.00%
2023-02-06 0 1.800 1.800 1.850 1.800 1.800 62,000 111,600 1.8000 1.800 1.800 1.850 1.800 1.800 62,000 1.8000 0.00%
2023-02-03 0 1.800 1.800 1.810 1.800 1.810 156,000 280,820 1.8001 1.800 1.800 1.810 1.800 1.810 156,000 1.8001 0.00%
2023-02-02 0 1.800 1.800 1.850 1.780 1.900 71,238 129,418 1.8167 1.800 1.800 1.850 1.780 1.900 71,238 1.8167 0.00%
2023-02-01 0 1.800 1.800 1.820 1.680 1.800 234,000 407,080 1.7397 1.800 1.800 1.820 1.680 1.800 234,000 1.7397 2.27%
2023-01-31 0 1.760 1.650 1.760 1.700 1.800 105,843 187,139 1.7681 1.760 1.650 1.760 1.700 1.800 105,843 1.7681 4.14%
2023-01-30 0 1.690 1.620 1.690 1.680 1.750 52,000 88,900 1.7096 1.690 1.620 1.690 1.680 1.750 52,000 1.7096 4.97%
2023-01-27 0 1.610 1.590 1.660 - - 0 0 - 1.610 1.590 1.660 - - 0 - 0.00%
2023-01-26 0 1.610 1.610 1.700 1.600 1.730 80,000 132,240 1.6530 1.610 1.610 1.700 1.600 1.730 80,000 1.6530 2.55%
2023-01-20 0 1.570 1.500 1.580 1.560 1.600 50,000 79,020 1.5804 1.570 1.500 1.580 1.560 1.600 50,000 1.5804 0.64%
2023-01-19 0 1.560 1.550 1.660 1.560 1.560 28,000 43,680 1.5600 1.560 1.550 1.660 1.560 1.560 28,000 1.5600 -2.50%
2023-01-18 0 1.600 1.580 1.600 1.600 1.610 72,000 115,420 1.6031 1.600 1.580 1.600 1.600 1.610 72,000 1.6031 -0.62%
2023-01-17 0 1.610 1.610 1.680 1.610 1.610 32,000 51,520 1.6100 1.610 1.610 1.680 1.610 1.610 32,000 1.6100 -5.29%
2023-01-16 0 1.700 1.600 1.700 - - 0 0 - 1.700 1.600 1.700 - - 0 - 0.00%
2023-01-13 0 1.700 1.600 1.700 - - 0 0 - 1.700 1.600 1.700 - - 0 - 0.00%
2023-01-12 0 1.700 1.550 1.700 - - 0 0 - 1.700 1.550 1.700 - - 0 - 0.00%
2023-01-11 0 1.700 1.600 1.700 1.700 1.700 44,000 74,800 1.7000 1.700 1.600 1.700 1.700 1.700 44,000 1.7000 -3.41%
2023-01-10 0 1.760 1.600 1.760 - - 0 0 - 1.760 1.600 1.760 - - 0 - 0.00%
2023-01-09 0 1.760 1.600 1.760 - - 0 0 - 1.760 1.600 1.760 - - 0 - 0.00%
2023-01-06 0 1.760 1.670 1.790 1.750 1.760 472,000 828,900 1.7561 1.760 1.670 1.790 1.750 1.760 472,000 1.7561 0.00%
2023-01-05 0 1.760 1.700 1.760 - - 0 0 - 1.760 1.700 1.760 - - 0 - 0.00%
2023-01-04 0 1.760 1.600 1.760 - - 640 1,004 1.5688 1.760 1.600 1.760 - - 640 1.5688 0.00%
2023-01-03 0 1.760 1.750 1.760 1.700 1.760 312,000 545,820 1.7494 1.760 1.750 1.760 1.700 1.760 312,000 1.7494 3.53%
2022-12-30 0 1.700 1.600 1.730 - - 0 0 - 1.700 1.600 1.730 - - 0 - 0.00%
2022-12-29 0 1.700 1.600 1.700 - - 0 0 - 1.700 1.600 1.700 - - 0 - 0.00%
2022-12-28 0 1.700 1.620 1.750 1.700 1.700 198,000 336,600 1.7000 1.700 1.620 1.750 1.700 1.700 198,000 1.7000 0.00%
2022-12-23 0 1.700 1.600 1.730 - - 0 0 - 1.700 1.600 1.730 - - 0 - 0.00%
2022-12-22 0 1.700 1.570 1.700 1.600 1.710 130,000 218,420 1.6802 1.700 1.570 1.700 1.600 1.710 130,000 1.6802 6.25%
2022-12-21 0 1.600 1.550 1.600 1.600 1.600 72,000 115,200 1.6000 1.600 1.550 1.600 1.600 1.600 72,000 1.6000 0.00%
2022-12-20 0 1.600 1.550 1.600 1.600 1.600 10,000 16,000 1.6000 1.600 1.550 1.600 1.600 1.600 10,000 1.6000 -0.62%
2022-12-19 0 1.610 1.500 1.610 1.610 1.620 144,000 232,780 1.6165 1.610 1.500 1.610 1.610 1.620 144,000 1.6165 -4.17%
2022-12-16 0 1.680 1.670 1.780 1.680 1.680 16,000 26,880 1.6800 1.680 1.670 1.780 1.680 1.680 16,000 1.6800 -0.59%
2022-12-15 0 1.690 1.690 1.780 1.690 1.800 92,000 164,980 1.7933 1.690 1.690 1.780 1.690 1.800 92,000 1.7933 -3.43%
2022-12-14 0 1.750 1.620 1.800 1.700 1.750 12,000 20,500 1.7083 1.750 1.620 1.800 1.700 1.750 12,000 1.7083 3.55%
2022-12-13 0 1.690 1.670 1.690 - - 0 0 - 1.690 1.670 1.690 - - 0 - -1.17%
2022-12-12 0 1.710 1.670 1.770 1.660 1.760 220,000 381,760 1.7353 1.710 1.670 1.770 1.660 1.760 220,000 1.7353 -5.00%
2022-12-09 0 1.800 1.720 1.800 1.720 1.800 336,000 596,800 1.7762 1.800 1.720 1.800 1.720 1.800 336,000 1.7762 4.65%
2022-12-08 0 1.720 1.720 1.800 1.720 1.780 52,000 91,020 1.7504 1.720 1.720 1.800 1.720 1.780 52,000 1.7504 -3.37%
2022-12-07 0 1.780 1.690 1.780 1.780 1.800 4,000 7,160 1.7900 1.780 1.690 1.780 1.780 1.800 4,000 1.7900 -1.11%
2022-12-06 0 1.800 1.750 1.800 1.730 1.830 317,600 565,744 1.7813 1.800 1.750 1.800 1.730 1.830 317,600 1.7813 0.00%
2022-12-05 0 1.800 1.750 1.840 1.700 1.800 314,000 557,000 1.7739 1.800 1.750 1.840 1.700 1.800 314,000 1.7739 2.86%
2022-12-02 0 1.750 1.720 1.750 - - 0 0 - 1.750 1.720 1.750 - - 0 - -0.57%
2022-12-01 0 1.760 1.780 1.790 1.690 1.760 440,000 767,640 1.7446 1.760 1.780 1.790 1.690 1.760 440,000 1.7446 0.57%
2022-11-30 0 1.750 1.620 1.780 1.700 1.750 104,000 179,600 1.7269 1.750 1.620 1.780 1.700 1.750 104,000 1.7269 2.94%
2022-11-29 0 1.700 1.680 1.700 1.680 1.730 366,000 625,820 1.7099 1.700 1.680 1.700 1.680 1.730 366,000 1.7099 6.92%
2022-11-28 0 1.590 1.560 1.650 1.590 1.680 80,000 131,700 1.6463 1.590 1.560 1.650 1.590 1.680 80,000 1.6463 -3.64%
2022-11-25 0 1.650 1.600 1.650 1.470 1.660 358,000 586,360 1.6379 1.650 1.600 1.650 1.470 1.660 358,000 1.6379 1.23%
2022-11-24 0 1.630 1.550 1.630 1.650 1.650 10,400 17,136 1.6477 1.630 1.550 1.630 1.650 1.650 10,400 1.6477 1.87%
2022-11-23 0 1.600 1.510 1.640 1.600 1.600 16,000 25,600 1.6000 1.600 1.510 1.640 1.600 1.600 16,000 1.6000 0.00%
2022-11-22 0 1.600 1.550 1.630 1.600 1.690 434,000 718,320 1.6551 1.600 1.550 1.630 1.600 1.690 434,000 1.6551 0.00%
2022-11-21 0 1.600 1.540 1.600 1.490 1.600 282,000 443,620 1.5731 1.600 1.540 1.600 1.490 1.600 282,000 1.5731 5.26%
2022-11-18 0 1.520 1.460 1.540 1.460 1.570 198,000 307,580 1.5534 1.520 1.460 1.540 1.460 1.570 198,000 1.5534 8.57%
2022-11-17 0 1.400 1.350 1.420 1.250 1.400 244,000 332,920 1.3644 1.400 1.350 1.420 1.250 1.400 244,000 1.3644 6.06%
2022-11-16 0 1.320 1.270 1.320 1.250 1.390 80,000 103,000 1.2875 1.320 1.270 1.320 1.250 1.390 80,000 1.2875 -2.94%
2022-11-15 0 1.360 1.290 1.390 1.210 1.360 738,000 928,600 1.2583 1.360 1.290 1.390 1.210 1.360 738,000 1.2583 16.24%
2022-11-14 0 1.170 1.170 1.210 1.110 1.220 390,000 468,680 1.2017 1.170 1.170 1.210 1.110 1.220 390,000 1.2017 5.41%
2022-11-11 0 1.110 1.110 1.180 1.110 1.190 66,000 74,720 1.1321 1.110 1.110 1.180 1.110 1.190 66,000 1.1321 -0.89%
2022-11-10 0 1.120 1.120 1.130 1.100 1.350 1,512,000 1,829,960 1.2103 1.120 1.120 1.130 1.100 1.350 1,512,000 1.2103 -7.44%
2022-11-09 0 1.210 1.210 1.260 1.200 1.230 60,000 72,760 1.2127 1.210 1.210 1.260 1.200 1.230 60,000 1.2127 -0.82%
2022-11-08 0 1.220 1.210 1.260 1.220 1.230 34,000 41,580 1.2229 1.220 1.210 1.260 1.220 1.230 34,000 1.2229 0.00%
2022-11-07 0 1.220 1.200 1.270 1.170 1.220 120,000 142,860 1.1905 1.220 1.200 1.270 1.170 1.220 120,000 1.1905 3.39%
2022-11-04 0 1.180 1.020 1.180 - - 0 0 - 1.180 1.020 1.180 - - 0 - 0.00%
2022-11-03 0 1.180 1.020 1.180 - - 0 0 - 1.180 1.020 1.180 - - 0 - 0.00%
2022-11-02 0 1.180 1.020 1.180 - - 0 0 - 1.180 1.020 1.180 - - 0 - 0.00%
2022-11-01 0 1.180 1.020 1.180 - - 0 0 - 1.180 1.020 1.180 - - 0 - 0.00%
2022-10-31 0 1.180 1.020 1.180 - - 0 0 - 1.180 1.020 1.180 - - 0 - 0.00%
2022-10-28 0 1.180 1.020 1.180 - - 0 0 - 1.180 1.020 1.180 - - 0 - 0.00%
2022-10-27 0 1.180 1.020 1.180 - - 0 0 - 1.180 1.020 1.180 - - 0 - 0.00%
2022-10-26 0 1.180 1.020 1.180 - - 0 0 - 1.180 1.020 1.180 - - 0 - 0.00%
2022-10-25 0 1.180 1.100 1.180 - - 0 0 - 1.180 1.100 1.180 - - 0 - -1.67%
2022-10-24 0 1.200 1.080 1.200 1.050 1.200 22,000 25,880 1.1764 1.200 1.080 1.200 1.050 1.200 22,000 1.1764 -0.83%
2022-10-21 0 1.210 1.080 1.210 - - 0 0 - 1.210 1.080 1.210 - - 0 - -1.63%
2022-10-20 0 1.230 1.090 1.230 - - 0 0 - 1.230 1.090 1.230 - - 0 - -3.15%
2022-10-19 0 1.270 1.100 1.270 - - 0 0 - 1.270 1.100 1.270 - - 0 - 0.00%
2022-10-18 0 1.270 1.130 1.310 - - 0 0 - 1.270 1.130 1.310 - - 0 - 0.00%
2022-10-17 0 1.270 1.140 1.270 1.200 1.280 20,000 24,560 1.2280 1.270 1.140 1.270 1.200 1.280 20,000 1.2280 15.45%
2022-10-14 0 1.100 1.050 1.240 1.050 1.240 146,000 162,220 1.1111 1.100 1.050 1.240 1.050 1.240 146,000 1.1111 6.80%
2022-10-13 0 1.030 0.970 1.030 0.930 1.030 142,000 138,380 0.9745 1.030 0.970 1.030 0.930 1.030 142,000 0.9745 15.73%
2022-10-12 0 0.890 0.890 0.930 0.890 0.990 268,000 251,000 0.9366 0.890 0.890 0.930 0.890 0.990 268,000 0.9366 -23.28%
2022-10-11 0 1.160 0.990 1.160 - - 0 0 - 1.160 0.990 1.160 - - 0 - 0.00%
2022-10-10 0 1.160 0.990 1.160 - - 0 0 - 1.160 0.990 1.160 - - 0 - 0.00%
2022-10-07 0 1.160 1.000 1.160 - - 400 444 1.1100 1.160 1.000 1.160 - - 400 1.1100 0.00%
2022-10-06 0 1.160 1.040 1.160 1.000 1.160 4,240 4,560 1.0755 1.160 1.040 1.160 1.000 1.160 4,240 1.0755 7.41%
2022-10-05 0 1.080 0.990 1.170 1.080 1.080 132,000 142,560 1.0800 1.080 0.990 1.170 1.080 1.080 132,000 1.0800 0.00%
2022-10-03 0 1.080 0.990 1.080 - - 0 0 - 1.080 0.990 1.080 - - 0 - 0.00%
2022-09-30 0 1.080 0.990 1.080 - - 0 0 - 1.080 0.990 1.080 - - 0 - 0.00%
2022-09-29 0 1.080 1.000 1.170 - - 0 0 - 1.080 1.000 1.170 - - 0 - 0.00%
2022-09-28 0 1.080 1.010 1.080 1.080 1.080 22,000 23,760 1.0800 1.080 1.010 1.080 1.080 1.080 22,000 1.0800 -8.47%
2022-09-27 0 1.180 1.100 1.180 - - 0 0 - 1.180 1.100 1.180 - - 0 - 0.00%
2022-09-26 0 1.180 1.080 1.180 - - 0 0 - 1.180 1.080 1.180 - - 0 - 0.00%
2022-09-23 0 1.180 1.140 1.250 - - 0 0 - 1.180 1.140 1.250 - - 0 - 0.00%
2022-09-22 0 1.180 1.000 1.180 1.100 1.300 302,000 360,120 1.1925 1.180 1.000 1.180 1.100 1.300 302,000 1.1925 -1.67%
2022-09-21 0 1.200 1.150 1.310 - - 0 0 - 1.200 1.150 1.310 - - 0 - 0.00%
2022-09-20 0 1.200 1.200 1.300 1.200 1.210 120,000 144,200 1.2017 1.200 1.200 1.300 1.200 1.210 120,000 1.2017 -0.83%
2022-09-19 0 1.210 1.210 1.300 - - 0 0 - 1.210 1.210 1.300 - - 0 - 0.83%
2022-09-16 0 1.200 1.200 1.290 - - 6,000 7,200 1.2000 1.200 1.200 1.290 - - 6,000 1.2000 0.00%
2022-09-15 0 1.200 1.200 1.260 1.200 1.200 10,000 12,000 1.2000 1.200 1.200 1.260 1.200 1.200 10,000 1.2000 -2.44%
2022-09-14 0 1.230 1.160 1.230 1.250 1.250 8,000 10,000 1.2500 1.230 1.160 1.230 1.250 1.250 8,000 1.2500 -1.60%
2022-09-13 0 1.250 1.250 1.280 - - 0 0 - 1.250 1.250 1.280 - - 0 - 0.00%
2022-09-09 0 1.250 1.250 1.290 - - 0 0 - 1.250 1.250 1.290 - - 0 - 0.00%
2022-09-08 0 1.250 1.250 1.290 1.250 1.250 20,000 25,000 1.2500 1.250 1.250 1.290 1.250 1.250 20,000 1.2500 0.00%
2022-09-07 0 1.250 1.250 1.290 1.250 1.290 6,400 8,148 1.2731 1.250 1.250 1.290 1.250 1.290 6,400 1.2731 -4.58%
2022-09-06 0 1.310 1.300 1.310 1.310 1.310 5,600 7,272 1.2986 1.310 1.300 1.310 1.310 1.310 5,600 1.2986 0.00%
2022-09-05 0 1.310 1.300 1.310 1.300 1.310 82,000 107,300 1.3085 1.310 1.300 1.310 1.300 1.310 82,000 1.3085 0.77%
2022-09-02 0 1.300 1.300 1.310 1.300 1.310 30,000 39,200 1.3067 1.300 1.300 1.310 1.300 1.310 30,000 1.3067 -2.26%
2022-09-01 0 1.330 1.300 1.330 1.300 1.330 100,000 131,880 1.3188 1.330 1.300 1.330 1.300 1.330 100,000 1.3188 1.53%
2022-08-31 0 1.310 1.310 1.320 1.310 1.310 16,000 20,960 1.3100 1.310 1.310 1.320 1.310 1.310 16,000 1.3100 -0.76%
2022-08-30 0 1.320 1.320 1.330 1.320 1.320 8,000 10,560 1.3200 1.320 1.320 1.330 1.320 1.320 8,000 1.3200 0.00%
2022-08-29 0 1.320 1.300 1.330 1.300 1.320 134,000 176,800 1.3194 1.320 1.300 1.330 1.300 1.320 134,000 1.3194 1.54%
2022-08-26 0 1.300 1.340 1.380 1.300 1.390 242,000 330,420 1.3654 1.300 1.340 1.380 1.300 1.390 242,000 1.3654 -3.70%
2022-08-25 0 1.350 1.350 1.390 - - 0 0 - 1.350 1.350 1.390 - - 0 - 0.00%
2022-08-24 0 1.350 1.300 1.350 1.350 1.350 32,000 43,200 1.3500 1.350 1.300 1.350 1.350 1.350 32,000 1.3500 -3.57%
2022-08-23 0 1.400 1.350 1.400 1.400 1.400 16,000 22,400 1.4000 1.400 1.350 1.400 1.400 1.400 16,000 1.4000 -0.71%
2022-08-22 0 1.410 1.410 1.480 1.410 1.410 2,000 2,820 1.4100 1.410 1.410 1.480 1.410 1.410 2,000 1.4100 0.00%
2022-08-19 0 1.410 1.400 1.410 1.410 1.410 2,000 2,820 1.4100 1.410 1.400 1.410 1.410 1.410 2,000 1.4100 0.71%
2022-08-18 0 1.400 1.400 1.480 1.400 1.400 14,640 20,476 1.3986 1.400 1.400 1.480 1.400 1.400 14,640 1.3986 0.00%
2022-08-17 0 1.400 1.350 1.400 1.400 1.400 60,000 84,000 1.4000 1.400 1.350 1.400 1.400 1.400 60,000 1.4000 0.72%
2022-08-16 0 1.390 1.390 1.400 1.350 1.390 38,000 51,460 1.3542 1.390 1.390 1.400 1.350 1.390 38,000 1.3542 6.92%
2022-08-15 0 1.300 1.300 1.340 1.300 1.420 266,000 354,940 1.3344 1.300 1.300 1.340 1.300 1.420 266,000 1.3344 -7.14%
2022-08-12 0 1.400 1.400 1.490 1.350 1.350 2,000 2,700 1.3500 1.400 1.400 1.490 1.350 1.350 2,000 1.3500 3.70%
2022-08-11 0 1.350 1.320 1.420 1.350 1.360 64,000 86,440 1.3506 1.350 1.320 1.420 1.350 1.360 64,000 1.3506 -2.17%
2022-08-10 0 1.380 1.350 1.490 - - 0 0 - 1.380 1.350 1.490 - - 0 - 0.00%
2022-08-09 0 1.380 1.360 1.450 1.380 1.490 22,000 31,460 1.4300 1.380 1.360 1.450 1.380 1.490 22,000 1.4300 -3.50%
2022-08-08 0 1.430 1.350 1.460 1.420 1.430 10,000 14,220 1.4220 1.430 1.350 1.460 1.420 1.430 10,000 1.4220 2.14%
2022-08-05 0 1.400 1.300 1.450 1.360 1.400 10,000 13,760 1.3760 1.400 1.300 1.450 1.360 1.400 10,000 1.3760 3.70%
2022-08-04 0 1.350 1.250 1.360 1.280 1.350 65,880 86,454 1.3123 1.350 1.250 1.360 1.280 1.350 65,880 1.3123 14.41%
2022-08-03 0 1.180 0.990 1.280 - - 0 0 - 1.180 0.990 1.280 - - 0 - 0.00%
2022-08-02 0 1.180 0.990 1.180 - - 0 0 - 1.180 0.990 1.180 - - 0 - 0.00%
2022-08-01 0 1.180 1.120 1.280 1.160 1.180 80,000 94,240 1.1780 1.180 1.120 1.280 1.160 1.180 80,000 1.1780 1.72%
2022-07-29 0 1.160 0.990 1.270 - - 0 0 - 1.160 0.990 1.270 - - 0 - 0.00%
2022-07-28 0 1.160 1.120 1.160 - - 0 0 - 1.160 1.120 1.160 - - 0 - -1.69%
2022-07-27 0 1.180 1.180 1.250 1.090 1.180 34,000 38,380 1.1288 1.180 1.180 1.250 1.090 1.180 34,000 1.1288 -6.35%
2022-07-26 0 1.260 1.150 1.260 1.080 1.280 70,000 87,880 1.2554 1.260 1.150 1.260 1.080 1.280 70,000 1.2554 10.53%
2022-07-25 0 1.140 1.100 1.200 - - 0 0 - 1.140 1.100 1.200 - - 0 - 0.00%
2022-07-22 0 1.140 1.130 1.140 - - 0 0 - 1.140 1.130 1.140 - - 0 - 0.00%
2022-07-21 0 1.140 1.140 1.270 1.120 1.170 56,000 63,140 1.1275 1.140 1.140 1.270 1.120 1.170 56,000 1.1275 -7.32%
2022-07-20 0 1.230 1.190 1.240 1.230 1.230 18,000 22,140 1.2300 1.230 1.190 1.240 1.230 1.230 18,000 1.2300 -0.81%
2022-07-19 0 1.240 1.180 1.280 - - 0 0 - 1.240 1.180 1.280 - - 0 - 0.00%
2022-07-18 0 1.240 1.170 1.280 - - 0 0 - 1.240 1.170 1.280 - - 0 - 0.00%
2022-07-15 0 1.240 1.240 1.280 1.240 1.240 2,000 2,480 1.2400 1.240 1.240 1.280 1.240 1.240 2,000 1.2400 0.00%
2022-07-14 0 1.240 1.200 1.280 - - 0 0 - 1.240 1.200 1.280 - - 0 - 0.00%
2022-07-13 0 1.240 1.200 1.280 - - 0 0 - 1.240 1.200 1.280 - - 0 - 0.00%
2022-07-12 0 1.240 1.210 1.280 1.240 1.240 2,000 2,480 1.2400 1.240 1.210 1.280 1.240 1.240 2,000 1.2400 -3.12%
2022-07-11 0 1.280 1.270 1.280 1.230 1.310 114,000 145,280 1.2744 1.280 1.270 1.280 1.230 1.310 114,000 1.2744 -5.88%
2022-07-08 0 1.360 1.300 1.530 - - 0 0 - 1.360 1.300 1.530 - - 0 - 0.00%
2022-07-07 0 1.360 1.340 1.520 - - 0 0 - 1.360 1.340 1.520 - - 0 - 0.00%
2022-07-06 0 1.360 1.300 1.530 - - 0 0 - 1.360 1.300 1.530 - - 0 - 0.00%
2022-07-05 0 1.360 1.360 1.420 1.290 1.400 111,975 145,807 1.3021 1.360 1.360 1.420 1.290 1.400 111,975 1.3021 7.94%
2022-07-04 0 1.260 1.260 1.300 1.160 1.400 90,000 117,700 1.3078 1.260 1.260 1.300 1.160 1.400 90,000 1.3078 -10.00%
2022-06-30 0 1.400 1.250 1.410 1.400 1.400 92,000 128,800 1.4000 1.400 1.250 1.410 1.400 1.400 92,000 1.4000 0.00%
2022-06-29 0 1.400 1.400 1.540 - - 0 0 - 1.400 1.400 1.540 - - 0 - 0.00%
2022-06-28 0 1.400 1.390 1.400 1.400 1.400 70,000 98,000 1.4000 1.400 1.390 1.400 1.400 1.400 70,000 1.4000 0.00%
2022-06-27 0 1.400 1.390 1.400 1.400 1.500 89,920 129,170 1.4365 1.400 1.390 1.400 1.400 1.500 89,920 1.4365 -6.67%
2022-06-24 0 1.500 1.500 1.590 1.500 1.660 100,000 159,800 1.5980 1.500 1.500 1.590 1.500 1.660 100,000 1.5980 -9.64%
2022-06-23 0 1.660 1.650 1.710 1.700 1.700 2,000 3,400 1.7000 1.660 1.650 1.710 1.700 1.700 2,000 1.7000 0.00%
2022-06-22 0 1.660 1.650 1.710 - - 0 0 - 1.660 1.650 1.710 - - 0 - 0.00%
2022-06-21 0 1.660 1.650 1.710 1.660 1.660 10,000 16,600 1.6600 1.660 1.650 1.710 1.660 1.660 10,000 1.6600 0.61%
2022-06-20 0 1.650 1.650 1.710 1.650 1.650 26,000 42,900 1.6500 1.650 1.650 1.710 1.650 1.650 26,000 1.6500 5.77%
2022-06-17 0 1.560 1.560 1.640 1.560 1.560 8,000 12,480 1.5600 1.560 1.560 1.640 1.560 1.560 8,000 1.5600 -5.45%
2022-06-16 0 1.650 1.560 1.700 1.650 1.650 32,000 52,800 1.6500 1.650 1.560 1.700 1.650 1.650 32,000 1.6500 0.00%
2022-06-15 0 1.650 1.550 1.650 - - 0 0 - 1.650 1.550 1.650 - - 0 - 0.00%
2022-06-14 0 1.650 1.600 1.650 - - 0 0 - 1.650 1.600 1.650 - - 0 - 0.00%
2022-06-13 0 1.650 1.600 1.680 - - 0 0 - 1.650 1.600 1.680 - - 0 - 0.00%
2022-06-10 0 1.650 1.650 1.680 - - 0 0 - 1.650 1.650 1.680 - - 0 - 0.00%
2022-06-09 0 1.650 1.650 1.680 1.590 1.680 334,000 539,620 1.6156 1.650 1.650 1.680 1.590 1.680 334,000 1.6156 3.12%
2022-06-08 0 1.600 1.570 1.650 1.650 1.650 8,000 13,200 1.6500 1.600 1.570 1.650 1.650 1.650 8,000 1.6500 0.63%
2022-06-07 0 1.590 1.590 1.660 1.580 1.580 4,000 6,320 1.5800 1.590 1.590 1.660 1.580 1.580 4,000 1.5800 -3.64%
2022-06-06 0 1.650 1.570 1.670 1.650 1.650 56,000 92,400 1.6500 1.650 1.570 1.670 1.650 1.650 56,000 1.6500 0.00%
2022-06-02 0 1.650 1.650 1.680 1.650 1.670 42,000 70,100 1.6690 1.650 1.650 1.680 1.650 1.670 42,000 1.6690 0.00%
2022-06-01 0 1.650 1.550 1.680 1.650 1.650 46,000 75,900 1.6500 1.650 1.550 1.680 1.650 1.650 46,000 1.6500 1.23%
2022-05-31 0 1.630 1.550 1.650 1.620 1.630 50,000 81,480 1.6296 1.630 1.550 1.650 1.620 1.630 50,000 1.6296 1.24%
2022-05-30 0 1.610 1.630 1.660 1.560 1.610 24,000 38,200 1.5917 1.610 1.630 1.660 1.560 1.610 24,000 1.5917 4.55%
2022-05-27 0 1.540 1.540 1.710 - - 0 0 - 1.540 1.540 1.710 - - 0 - 0.00%
2022-05-26 0 1.540 1.540 1.660 1.540 1.540 150,000 231,000 1.5400 1.540 1.540 1.660 1.540 1.540 150,000 1.5400 1.99%
2022-05-25 0 1.510 1.510 1.540 - - 0 0 - 1.510 1.510 1.540 - - 0 - 0.00%
2022-05-24 0 1.510 1.510 1.660 1.410 1.510 62,000 93,040 1.5006 1.510 1.510 1.660 1.410 1.510 62,000 1.5006 -2.58%
2022-05-23 0 1.550 1.550 1.630 1.550 1.620 86,000 137,920 1.6037 1.550 1.550 1.630 1.550 1.620 86,000 1.6037 -2.52%
2022-05-20 0 1.590 1.590 1.610 1.560 1.660 70,000 112,380 1.6054 1.590 1.590 1.610 1.560 1.660 70,000 1.6054 -4.22%
2022-05-19 0 1.660 1.600 1.660 - - 0 0 - 1.660 1.600 1.660 - - 0 - -0.60%
2022-05-18 0 1.670 1.540 1.670 1.540 1.680 302,000 478,400 1.5841 1.670 1.540 1.670 1.540 1.680 302,000 1.5841 2.45%
2022-05-17 0 1.630 1.500 1.700 1.620 1.640 256,000 416,760 1.6280 1.630 1.500 1.700 1.620 1.640 256,000 1.6280 0.62%
2022-05-16 0 1.620 1.600 1.640 - - 0 0 - 1.620 1.600 1.640 - - 0 - 0.00%
2022-05-13 0 1.620 1.620 1.680 1.600 1.630 324,000 526,800 1.6259 1.620 1.620 1.680 1.600 1.630 324,000 1.6259 6.58%
2022-05-12 0 1.520 1.520 1.680 1.510 1.550 30,000 45,740 1.5247 1.520 1.520 1.680 1.510 1.550 30,000 1.5247 -4.40%
2022-05-11 0 1.590 1.590 1.600 1.590 1.600 60,000 95,920 1.5987 1.590 1.590 1.600 1.590 1.600 60,000 1.5987 -4.79%
2022-05-10 0 1.670 1.600 1.680 1.520 1.670 6,000 9,720 1.6200 1.670 1.600 1.680 1.520 1.670 6,000 1.6200 1.21%
2022-05-06 0 1.650 1.610 1.760 1.650 1.720 122,000 208,020 1.7051 1.650 1.610 1.760 1.650 1.720 122,000 1.7051 -2.94%
2022-05-05 0 1.700 1.600 1.700 1.700 1.700 42,000 71,400 1.7000 1.700 1.600 1.700 1.700 1.700 42,000 1.7000 3.03%
2022-05-04 0 1.650 1.650 1.740 1.650 1.650 2,000 3,300 1.6500 1.650 1.650 1.740 1.650 1.650 2,000 1.6500 0.00%
2022-05-03 0 1.650 1.650 1.730 1.650 1.700 42,000 70,800 1.6857 1.650 1.650 1.730 1.650 1.700 42,000 1.6857 0.00%
2022-04-29 0 1.650 1.590 1.650 1.650 1.650 46,000 75,900 1.6500 1.650 1.590 1.650 1.650 1.650 46,000 1.6500 1.23%
2022-04-28 0 1.630 1.630 1.730 - - 0 0 - 1.630 1.630 1.730 - - 0 - 1.87%
2022-04-27 0 1.600 1.550 1.750 - - 0 0 - 1.600 1.550 1.750 - - 0 - 0.00%
2022-04-26 0 1.600 1.580 1.750 1.600 1.600 4,000 6,400 1.6000 1.600 1.580 1.750 1.600 1.600 4,000 1.6000 -3.03%
2022-04-25 0 1.650 1.550 1.750 - - 0 0 - 1.650 1.550 1.750 - - 0 - 0.00%
2022-04-22 0 1.650 1.630 1.650 1.600 1.700 160,000 262,120 1.6383 1.650 1.630 1.650 1.600 1.700 160,000 1.6383 4.43%
2022-04-21 0 1.580 1.560 1.620 1.540 1.620 100,000 158,620 1.5862 1.580 1.560 1.620 1.540 1.620 100,000 1.5862 5.33%
2022-04-20 0 1.500 1.500 1.610 1.500 1.500 2,000 3,000 1.5000 1.500 1.500 1.610 1.500 1.500 2,000 1.5000 0.00%
2022-04-19 0 1.500 1.500 1.590 1.500 1.600 178,000 277,880 1.5611 1.500 1.500 1.590 1.500 1.600 178,000 1.5611 2.74%
2022-04-14 0 1.460 1.460 1.560 1.460 1.580 30,000 46,640 1.5547 1.460 1.460 1.560 1.460 1.580 30,000 1.5547 -6.41%
2022-04-13 0 1.560 1.560 1.600 1.450 1.620 142,000 218,360 1.5377 1.560 1.560 1.600 1.450 1.620 142,000 1.5377 10.64%
2022-04-12 0 1.410 1.410 1.460 1.270 1.700 744,000 1,087,060 1.4611 1.410 1.410 1.460 1.270 1.700 744,000 1.4611 12.80%
2022-04-11 0 1.250 1.240 1.300 1.180 1.250 244,000 300,320 1.2308 1.250 1.240 1.300 1.180 1.250 244,000 1.2308 6.84%
2022-04-08 0 1.170 1.170 1.290 1.140 1.180 180,000 210,420 1.1690 1.170 1.170 1.290 1.140 1.180 180,000 1.1690 2.63%
2022-04-07 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-03-31 0 1.140 1.140 1.170 1.130 1.160 160,000 184,040 1.1503 1.140 1.140 1.170 1.130 1.160 160,000 1.1503 0.88%
2022-03-30 0 1.130 1.130 1.170 1.130 1.160 42,000 47,760 1.1371 1.130 1.130 1.170 1.130 1.160 42,000 1.1371 0.00%
2022-03-29 0 1.130 1.130 1.170 1.120 1.190 94,000 109,700 1.1670 1.130 1.130 1.170 1.120 1.190 94,000 1.1670 -0.88%
2022-03-28 0 1.140 1.140 1.170 1.140 1.140 8,000 9,120 1.1400 1.140 1.140 1.170 1.140 1.140 8,000 1.1400 0.00%
2022-03-25 0 1.140 1.120 1.150 1.140 1.290 444,000 532,080 1.1984 1.140 1.120 1.150 1.140 1.290 444,000 1.1984 -10.24%
2022-03-24 0 1.270 1.230 1.290 1.240 1.300 358,000 453,440 1.2666 1.270 1.230 1.290 1.240 1.300 358,000 1.2666 -7.97%
2022-03-23 0 1.380 1.350 1.400 1.350 1.390 116,000 157,800 1.3603 1.380 1.350 1.400 1.350 1.390 116,000 1.3603 2.99%
2022-03-22 0 1.340 1.350 1.550 - - 0 0 - 1.340 1.350 1.550 - - 0 - 0.75%
2022-03-21 0 1.330 1.330 1.550 - - 22,000 29,040 1.3200 1.330 1.330 1.550 - - 22,000 1.3200 2.31%
2022-03-18 0 1.300 1.300 1.360 - - 0 0 - 1.300 1.300 1.360 - - 0 - 0.00%
2022-03-17 0 1.300 1.300 1.360 1.210 1.250 78,000 96,220 1.2336 1.300 1.300 1.360 1.210 1.250 78,000 1.2336 4.00%
2022-03-16 0 1.250 1.250 1.350 1.210 1.250 22,000 26,980 1.2264 1.250 1.250 1.350 1.210 1.250 22,000 1.2264 4.17%
2022-03-15 0 1.200 1.200 1.210 1.200 1.210 34,000 40,840 1.2012 1.200 1.200 1.210 1.200 1.210 34,000 1.2012 -2.44%
2022-03-14 0 1.230 1.230 1.340 1.220 1.330 30,000 37,040 1.2347 1.230 1.230 1.340 1.220 1.330 30,000 1.2347 -7.52%
2022-03-11 0 1.330 1.210 1.350 1.270 1.340 174,000 229,660 1.3199 1.330 1.210 1.350 1.270 1.340 174,000 1.3199 -0.75%
2022-03-10 0 1.340 1.340 1.400 - - 4,000 5,120 1.2800 1.340 1.340 1.400 - - 4,000 1.2800 2.29%
2022-03-09 0 1.310 1.310 1.390 1.280 1.300 66,000 84,700 1.2833 1.310 1.310 1.390 1.280 1.300 66,000 1.2833 2.34%
2022-03-08 0 1.280 1.280 1.400 - - 0 0 - 1.280 1.280 1.400 - - 0 - 0.00%
2022-03-07 0 1.280 1.270 1.320 1.280 1.320 86,000 112,440 1.3074 1.280 1.270 1.320 1.280 1.320 86,000 1.3074 -1.54%
2022-03-04 0 1.300 1.360 1.380 1.300 1.310 12,000 15,700 1.3083 1.300 1.360 1.380 1.300 1.310 12,000 1.3083 0.00%
2022-03-03 0 1.300 1.290 1.400 1.300 1.340 80,000 105,100 1.3138 1.300 1.290 1.400 1.300 1.340 80,000 1.3138 -2.26%
2022-03-02 0 1.330 1.330 1.390 1.310 1.330 34,000 44,880 1.3200 1.330 1.330 1.390 1.310 1.330 34,000 1.3200 -5.67%
2022-03-01 0 1.410 1.410 1.500 1.410 1.430 80,000 113,400 1.4175 1.410 1.410 1.500 1.410 1.430 80,000 1.4175 -1.40%
2022-02-28 0 1.430 1.300 1.440 1.440 1.440 50,000 72,000 1.4400 1.430 1.300 1.440 1.440 1.440 50,000 1.4400 -0.69%
2022-02-25 0 1.440 1.440 1.480 1.430 1.440 132,000 190,060 1.4398 1.440 1.440 1.480 1.430 1.440 132,000 1.4398 0.00%
2022-02-24 0 1.440 1.440 1.500 1.440 1.450 218,000 313,980 1.4403 1.440 1.440 1.500 1.440 1.450 218,000 1.4403 0.00%
2022-02-23 0 1.440 1.440 1.470 1.440 1.440 8,000 11,520 1.4400 1.440 1.440 1.470 1.440 1.440 8,000 1.4400 0.00%
2022-02-22 0 1.440 1.440 1.480 1.380 1.440 150,000 211,240 1.4083 1.440 1.440 1.480 1.380 1.440 150,000 1.4083 3.60%
2022-02-21 0 1.390 1.300 1.460 1.420 1.420 30,000 42,600 1.4200 1.390 1.300 1.460 1.420 1.420 30,000 1.4200 -0.71%
2022-02-18 0 1.400 1.400 1.490 1.370 1.400 278,000 385,080 1.3852 1.400 1.400 1.490 1.370 1.400 278,000 1.3852 1.45%
2022-02-17 0 1.380 1.380 1.390 1.380 1.390 174,000 241,720 1.3892 1.380 1.380 1.390 1.380 1.390 174,000 1.3892 -0.72%
2022-02-16 0 1.390 1.390 1.400 - - 0 0 - 1.390 1.390 1.400 - - 0 - 0.72%
2022-02-15 0 1.380 1.380 1.400 1.370 1.370 10,000 13,700 1.3700 1.380 1.380 1.400 1.370 1.370 10,000 1.3700 0.73%
2022-02-14 0 1.370 1.370 1.400 1.350 1.370 82,000 111,180 1.3559 1.370 1.370 1.400 1.350 1.370 82,000 1.3559 3.79%
2022-02-11 0 1.320 1.290 1.400 1.320 1.380 326,000 437,560 1.3422 1.320 1.290 1.400 1.320 1.380 326,000 1.3422 0.00%
2022-02-10 0 1.320 1.320 1.390 1.280 1.350 196,000 258,800 1.3204 1.320 1.320 1.390 1.280 1.350 196,000 1.3204 0.76%
2022-02-09 0 1.310 1.290 1.350 1.280 1.320 158,000 206,180 1.3049 1.310 1.290 1.350 1.280 1.320 158,000 1.3049 -0.76%
2022-02-08 0 1.320 1.300 1.330 1.290 1.330 44,000 58,020 1.3186 1.320 1.300 1.330 1.290 1.330 44,000 1.3186 -0.75%
2022-02-07 0 1.330 1.340 1.350 1.270 1.340 158,000 207,820 1.3153 1.330 1.340 1.350 1.270 1.340 158,000 1.3153 -0.75%
2022-02-04 0 1.340 1.320 1.360 1.250 1.590 176,000 253,580 1.4408 1.340 1.320 1.360 1.250 1.590 176,000 1.4408 -2.90%
2022-01-31 0 1.380 1.250 1.330 - - 0 0 - 1.380 1.250 1.330 - - 0 - 0.00%
2022-01-28 0 1.380 1.260 1.330 1.400 1.410 92,000 128,920 1.4013 1.380 1.260 1.330 1.400 1.410 92,000 1.4013 -1.43%
2022-01-27 0 1.400 1.280 1.350 - - 0 0 - 1.400 1.280 1.350 - - 0 - 0.00%
2022-01-26 0 1.400 1.280 1.350 - - 0 0 - 1.400 1.280 1.350 - - 0 - 0.00%
2022-01-25 0 1.400 1.280 1.410 1.400 1.410 88,000 123,300 1.4011 1.400 1.280 1.410 1.400 1.410 88,000 1.4011 0.00%
2022-01-24 0 1.400 1.400 1.450 1.280 1.490 218,426 307,587 1.4082 1.400 1.400 1.450 1.280 1.490 218,426 1.4082 10.24%
2022-01-21 0 1.270 1.270 1.320 - - 0 0 - 1.270 1.270 1.320 - - 0 - 1.60%
2022-01-20 0 1.250 1.270 1.350 1.250 1.300 256,000 327,860 1.2807 1.250 1.270 1.350 1.250 1.300 256,000 1.2807 0.81%
2022-01-19 0 1.240 1.240 1.320 1.210 1.270 362,000 446,780 1.2342 1.240 1.240 1.320 1.210 1.270 362,000 1.2342 2.48%
2022-01-18 0 1.210 1.210 1.270 1.210 1.210 59,209 71,202 1.2026 1.210 1.210 1.270 1.210 1.210 59,209 1.2026 -3.20%
2022-01-17 0 1.250 1.200 1.270 - - 0 0 - 1.250 1.200 1.270 - - 0 - 0.00%
2022-01-14 0 1.250 1.220 1.260 1.260 1.260 36,000 45,360 1.2600 1.250 1.220 1.260 1.260 1.260 36,000 1.2600 -0.79%
2022-01-13 0 1.260 1.220 1.330 1.260 1.300 30,000 38,440 1.2813 1.260 1.220 1.330 1.260 1.300 30,000 1.2813 -0.79%
2022-01-12 0 1.270 1.210 1.270 1.210 1.270 150,000 185,260 1.2351 1.270 1.210 1.270 1.210 1.270 150,000 1.2351 5.83%
2022-01-11 0 1.200 1.180 1.240 1.200 1.200 10,000 12,000 1.2000 1.200 1.180 1.240 1.200 1.200 10,000 1.2000 0.00%
2022-01-10 0 1.200 1.170 1.200 1.170 1.200 92,000 110,100 1.1967 1.200 1.170 1.200 1.170 1.200 92,000 1.1967 0.00%
2022-01-07 0 1.200 1.190 1.200 1.190 1.210 234,000 282,620 1.2078 1.200 1.190 1.200 1.190 1.210 234,000 1.2078 0.00%
2022-01-06 0 1.200 1.190 1.200 1.200 1.250 210,000 254,600 1.2124 1.200 1.190 1.200 1.200 1.250 210,000 1.2124 -1.64%
2022-01-05 0 1.220 1.200 1.250 1.200 1.220 170,000 206,000 1.2118 1.220 1.200 1.250 1.200 1.220 170,000 1.2118 -0.81%
2022-01-04 0 1.230 1.220 1.250 1.180 1.400 1,250,000 1,518,180 1.2145 1.230 1.220 1.250 1.180 1.400 1,250,000 1.2145 -5.38%
2022-01-03 0 1.300 1.270 1.340 1.300 1.350 112,000 150,000 1.3393 1.300 1.270 1.340 1.300 1.350 112,000 1.3393 -3.70%
2021-12-31 0 1.350 1.320 1.440 - - 0 0 - 1.350 1.320 1.440 - - 0 - 0.00%
2021-12-30 0 1.350 1.270 1.430 - - 0 0 - 1.350 1.270 1.430 - - 0 - 0.00%
2021-12-29 0 1.350 1.350 1.440 1.350 1.350 14,000 18,900 1.3500 1.350 1.350 1.440 1.350 1.350 14,000 1.3500 0.00%
2021-12-28 0 1.350 1.340 1.460 1.350 1.470 184,000 257,220 1.3979 1.350 1.340 1.460 1.350 1.470 184,000 1.3979 -4.93%
2021-12-24 0 1.420 1.360 1.460 1.350 1.470 286,000 397,160 1.3887 1.420 1.360 1.460 1.350 1.470 286,000 1.3887 7.58%
2021-12-23 0 1.320 1.320 1.360 1.300 1.390 200,000 264,780 1.3239 1.320 1.320 1.360 1.300 1.390 200,000 1.3239 -1.49%
2021-12-22 0 1.340 1.250 1.390 - - 0 0 - 1.340 1.250 1.390 - - 0 - 0.00%
2021-12-21 0 1.340 1.320 1.400 1.340 1.340 30,000 40,200 1.3400 1.340 1.320 1.400 1.340 1.340 30,000 1.3400 0.00%
2021-12-20 0 1.340 1.310 1.370 1.310 1.370 122,000 162,860 1.3349 1.340 1.310 1.370 1.310 1.370 122,000 1.3349 -1.47%
2021-12-17 0 1.360 1.360 1.440 1.360 1.500 402,000 590,020 1.4677 1.360 1.360 1.440 1.360 1.500 402,000 1.4677 -4.90%
2021-12-16 0 1.430 1.400 1.450 1.380 1.430 252,000 353,940 1.4045 1.430 1.400 1.450 1.380 1.430 252,000 1.4045 3.62%
2021-12-15 0 1.380 1.350 1.400 1.400 1.410 6,000 8,420 1.4033 1.380 1.350 1.400 1.400 1.410 6,000 1.4033 -4.17%
2021-12-14 0 1.440 1.410 1.470 1.440 1.510 296,000 436,220 1.4737 1.440 1.410 1.470 1.440 1.510 296,000 1.4737 -5.26%
2021-12-13 0 1.520 1.510 1.550 1.440 1.570 368,000 554,100 1.5057 1.520 1.510 1.550 1.440 1.570 368,000 1.5057 5.56%
2021-12-10 0 1.440 1.380 1.450 1.350 1.530 468,000 659,960 1.4102 1.440 1.380 1.450 1.350 1.530 468,000 1.4102 6.67%
2021-12-09 0 1.350 1.350 1.370 1.310 1.390 422,000 570,220 1.3512 1.350 1.350 1.370 1.310 1.390 422,000 1.3512 3.05%
2021-12-08 0 1.310 1.310 1.390 1.310 1.380 436,000 579,580 1.3293 1.310 1.310 1.390 1.310 1.380 436,000 1.3293 -5.07%
2021-12-07 0 1.380 1.380 1.410 1.370 1.480 532,000 760,820 1.4301 1.380 1.380 1.410 1.370 1.480 532,000 1.4301 -2.13%
2021-12-06 0 1.410 1.410 1.460 1.410 1.600 534,000 795,040 1.4888 1.410 1.410 1.460 1.410 1.600 534,000 1.4888 -14.55%
2021-12-03 0 1.650 1.610 1.650 1.540 1.750 386,000 632,640 1.6390 1.650 1.610 1.650 1.540 1.750 386,000 1.6390 -2.94%
2021-12-02 0 1.700 1.690 1.700 1.630 1.880 958,000 1,674,640 1.7481 1.700 1.690 1.700 1.630 1.880 958,000 1.7481 -14.57%
2021-12-01 0 1.990 1.930 2.000 2.000 2.020 36,000 72,600 2.0167 1.990 1.930 2.000 2.000 2.020 36,000 2.0167 -5.24%
2021-11-30 0 2.100 1.850 2.100 2.020 2.100 132,000 273,280 2.0703 2.100 1.850 2.100 2.020 2.100 132,000 2.0703 3.45%
2021-11-29 0 2.030 1.900 2.030 1.960 2.040 198,000 399,620 2.0183 2.030 1.900 2.030 1.960 2.040 198,000 2.0183 0.50%
2021-11-26 0 2.020 2.020 2.110 2.010 2.190 54,000 110,140 2.0396 2.020 2.020 2.110 2.010 2.190 54,000 2.0396 -7.76%
2021-11-25 0 2.190 2.180 2.190 2.180 2.220 40,000 88,520 2.2130 2.190 2.180 2.190 2.180 2.220 40,000 2.2130 -0.45%
2021-11-24 0 2.200 2.150 2.250 2.150 2.250 46,000 101,200 2.2000 2.200 2.150 2.250 2.150 2.250 46,000 2.2000 2.33%
2021-11-23 0 2.150 2.100 2.200 2.150 2.250 222,000 491,500 2.2140 2.150 2.100 2.200 2.150 2.250 222,000 2.2140 -3.15%
2021-11-22 0 2.220 2.080 2.260 - - 0 0 - 2.220 2.080 2.260 - - 0 - -1.33%
2021-11-19 0 2.250 2.150 2.260 2.270 2.420 1,460,004 3,402,489 2.3305 2.250 2.150 2.260 2.270 2.420 1,460,004 2.3305 -2.17%
2021-11-18 0 2.300 2.210 2.280 2.160 2.300 258,000 563,240 2.1831 2.300 2.210 2.280 2.160 2.300 258,000 2.1831 6.98%
2021-11-17 0 2.150 2.110 2.150 2.150 2.160 114,000 245,200 2.1509 2.150 2.110 2.150 2.150 2.160 114,000 2.1509 -2.71%
2021-11-16 0 2.210 2.200 2.210 2.200 2.210 112,000 246,520 2.2011 2.210 2.200 2.210 2.200 2.210 112,000 2.2011 0.00%
2021-11-15 0 2.210 2.170 2.250 2.080 2.210 352,000 751,940 2.1362 2.210 2.170 2.250 2.080 2.210 352,000 2.1362 5.24%
2021-11-12 0 2.100 2.090 2.190 1.990 2.300 486,000 1,027,400 2.1140 2.100 2.090 2.190 1.990 2.300 486,000 2.1140 -8.30%
2021-11-11 0 2.290 2.270 2.330 2.290 2.490 600,000 1,402,980 2.3383 2.290 2.270 2.330 2.290 2.490 600,000 2.3383 0.00%
2021-11-10 0 2.290 2.290 2.420 2.290 2.440 30,000 70,580 2.3527 2.290 2.290 2.420 2.290 2.440 30,000 2.3527 -4.58%
2021-11-09 0 2.400 2.340 2.460 2.360 2.470 108,000 260,980 2.4165 2.400 2.340 2.460 2.360 2.470 108,000 2.4165 1.27%
2021-11-08 0 2.370 2.330 2.370 2.320 2.570 442,000 1,081,460 2.4467 2.370 2.330 2.370 2.320 2.570 442,000 2.4467 -5.20%
2021-11-05 0 2.500 2.500 2.560 2.500 2.570 8,000 20,260 2.5325 2.500 2.500 2.560 2.500 2.570 8,000 2.5325 -3.10%
2021-11-04 0 2.580 2.500 2.590 2.500 2.590 56,000 142,300 2.5411 2.580 2.500 2.590 2.500 2.590 56,000 2.5411 0.00%
2021-11-03 0 2.580 2.520 2.580 2.540 2.590 68,000 174,580 2.5674 2.580 2.520 2.580 2.540 2.590 68,000 2.5674 1.57%
2021-11-02 0 2.540 2.620 2.630 2.540 2.550 60,000 152,540 2.5423 2.540 2.620 2.630 2.540 2.550 60,000 2.5423 0.00%
2021-11-01 0 2.540 2.500 2.550 2.510 2.540 30,000 75,460 2.5153 2.540 2.500 2.550 2.510 2.540 30,000 2.5153 1.20%
2021-10-29 0 2.510 2.510 2.580 - - 0 0 - 2.510 2.510 2.580 - - 0 - 0.00%
2021-10-28 0 2.510 2.590 2.600 2.510 2.600 516,000 1,332,080 2.5816 2.510 2.590 2.600 2.510 2.600 516,000 2.5816 -3.46%
2021-10-27 0 2.600 2.600 2.690 2.600 2.700 34,000 89,340 2.6276 2.600 2.600 2.690 2.600 2.700 34,000 2.6276 -0.38%
2021-10-26 0 2.610 2.610 2.640 2.610 2.640 76,000 200,160 2.6337 2.610 2.610 2.640 2.610 2.640 76,000 2.6337 -0.76%
2021-10-25 0 2.630 2.710 2.800 - - 0 0 - 2.630 2.710 2.800 - - 0 - 0.77%
2021-10-22 0 2.610 2.610 2.700 2.610 2.750 318,000 855,280 2.6896 2.610 2.610 2.700 2.610 2.750 318,000 2.6896 -4.04%
2021-10-21 0 2.720 2.600 2.750 2.590 2.750 166,000 453,600 2.7325 2.720 2.600 2.750 2.590 2.750 166,000 2.7325 3.42%
2021-10-20 0 2.630 2.610 2.670 2.630 2.750 162,000 433,840 2.6780 2.630 2.610 2.670 2.630 2.750 162,000 2.6780 -1.50%
2021-10-19 0 2.670 2.670 2.710 2.650 2.870 74,000 199,560 2.6968 2.670 2.670 2.710 2.650 2.870 74,000 2.6968 0.00%
2021-10-18 0 2.670 2.660 2.880 2.590 2.750 82,000 221,020 2.6954 2.670 2.660 2.880 2.590 2.750 82,000 2.6954 -2.20%
2021-10-15 0 2.730 2.720 2.840 2.730 2.850 228,000 640,440 2.8089 2.730 2.720 2.840 2.730 2.850 228,000 2.8089 -2.50%
2021-10-12 0 2.800 2.780 2.800 2.700 2.910 398,000 1,123,680 2.8233 2.800 2.780 2.800 2.700 2.910 398,000 2.8233 -3.78%
2021-10-11 0 2.910 2.890 2.920 2.860 2.920 46,000 132,600 2.8826 2.910 2.890 2.920 2.860 2.920 46,000 2.8826 1.04%
2021-10-08 0 2.880 2.880 2.920 2.880 2.920 440,475 1,282,992 2.9127 2.880 2.880 2.920 2.880 2.920 440,475 2.9127 -1.03%
2021-10-07 0 2.910 2.910 2.960 2.910 3.000 744,000 2,192,160 2.9465 2.910 2.910 2.960 2.910 3.000 744,000 2.9465 -3.00%
2021-10-06 0 3.000 3.000 3.060 2.820 3.060 1,418,000 4,242,440 2.9918 3.000 3.000 3.060 2.820 3.060 1,418,000 2.9918 -0.33%
2021-10-05 0 3.010 3.000 3.090 2.910 3.100 1,384,000 4,128,380 2.9829 3.010 3.000 3.090 2.910 3.100 1,384,000 2.9829 0.33%
2021-10-04 0 3.000 3.000 3.040 2.900 3.060 596,000 1,787,020 2.9984 3.000 3.000 3.040 2.900 3.060 596,000 2.9984 3.45%
2021-09-30 0 2.900 2.900 2.930 2.790 2.980 1,798,000 5,220,580 2.9035 2.900 2.900 2.930 2.790 2.980 1,798,000 2.9035 7.41%
2021-09-29 0 2.700 2.700 2.750 2.650 2.720 720,000 1,948,620 2.7064 2.700 2.700 2.750 2.650 2.720 720,000 2.7064 1.89%
2021-09-28 0 2.650 2.650 2.700 2.610 2.660 40,000 105,640 2.6410 2.650 2.650 2.700 2.610 2.660 40,000 2.6410 1.53%
2021-09-27 0 2.610 2.610 2.640 2.600 2.640 190,000 497,780 2.6199 2.610 2.610 2.640 2.600 2.640 190,000 2.6199 0.38%
2021-09-24 0 2.600 2.600 2.690 2.540 2.610 1,552,286 4,020,155 2.5898 2.600 2.600 2.690 2.540 2.610 1,552,286 2.5898 0.00%
2021-09-23 0 2.600 2.550 2.600 2.600 2.690 258,000 675,740 2.6191 2.600 2.550 2.600 2.600 2.690 258,000 2.6191 3.59%
2021-09-21 0 2.510 2.500 2.550 2.510 2.640 90,000 232,200 2.5800 2.510 2.500 2.550 2.510 2.640 90,000 2.5800 -4.92%
2021-09-20 0 2.640 2.560 2.640 2.620 2.690 188,000 499,000 2.6543 2.640 2.560 2.640 2.620 2.690 188,000 2.6543 -0.94%
2021-09-17 0 2.670 2.670 2.680 2.640 2.690 154,000 411,580 2.6726 2.665 2.665 2.675 2.635 2.685 154,289 2.6676 -0.37%
2021-09-16 0 2.680 2.660 2.710 2.650 2.700 220,000 587,300 2.6695 2.675 2.655 2.705 2.645 2.695 220,413 2.6645 -0.37%
2021-09-15 0 2.690 2.650 2.710 2.650 2.700 168,000 451,940 2.6901 2.685 2.645 2.705 2.645 2.695 168,315 2.6851 -0.37%
2021-09-14 0 2.700 2.700 2.740 2.600 2.700 342,000 910,240 2.6615 2.695 2.695 2.735 2.595 2.695 342,642 2.6565 0.75%
2021-09-13 0 2.680 2.680 2.740 2.660 2.750 206,000 556,200 2.7000 2.675 2.675 2.735 2.655 2.745 206,386 2.6949 -1.11%
2021-09-10 0 2.710 2.710 2.720 2.680 2.740 560,000 1,527,760 2.7281 2.705 2.705 2.715 2.675 2.735 561,051 2.7230 1.12%
2021-09-09 0 2.680 2.680 2.740 2.630 2.720 68,000 181,220 2.6650 2.675 2.675 2.735 2.625 2.715 68,128 2.6600 -1.47%
2021-09-08 0 2.720 2.720 2.770 2.720 2.750 452,000 1,238,360 2.7397 2.715 2.715 2.765 2.715 2.745 452,848 2.7346 -0.73%
2021-09-07 0 2.740 2.700 2.780 2.650 2.770 384,000 1,052,000 2.7396 2.735 2.695 2.775 2.645 2.765 384,720 2.7345 -0.72%
2021-09-06 0 2.760 2.760 2.780 2.740 2.800 414,000 1,142,400 2.7594 2.755 2.755 2.775 2.735 2.795 414,777 2.7543 -1.43%
2021-09-03 0 2.800 2.770 2.830 2.700 2.800 178,000 494,300 2.7770 2.795 2.765 2.825 2.695 2.795 178,334 2.7718 3.70%
2021-09-02 0 2.700 2.680 2.900 2.610 2.710 408,000 1,090,340 2.6724 2.695 2.675 2.895 2.605 2.705 408,765 2.6674 0.00%
2021-09-01 0 2.700 2.650 2.870 2.700 2.700 60,000 162,000 2.7000 2.695 2.645 2.865 2.695 2.695 60,113 2.6949 0.00%
2021-08-31 0 2.700 2.650 2.720 2.540 2.700 1,182,000 3,126,500 2.6451 2.695 2.645 2.715 2.535 2.695 1,184,218 2.6401 4.65%
2021-08-30 0 2.580 2.580 2.650 2.560 2.580 216,000 556,660 2.5771 2.575 2.575 2.645 2.555 2.575 216,405 2.5723 0.78%
2021-08-27 0 2.560 2.550 2.650 2.550 2.660 192,000 501,160 2.6102 2.555 2.545 2.645 2.545 2.655 192,360 2.6053 2.40%
2021-08-26 0 2.500 2.500 2.590 2.500 2.570 496,000 1,241,240 2.5025 2.495 2.495 2.585 2.495 2.565 496,931 2.4978 0.40%
2021-08-25 0 2.490 2.490 2.500 2.480 2.490 232,000 577,420 2.4889 2.485 2.485 2.495 2.475 2.485 232,435 2.4842 0.81%
2021-08-24 0 2.470 2.470 2.480 2.450 2.480 232,000 573,300 2.4711 2.465 2.465 2.475 2.445 2.475 232,435 2.4665 0.00%
2021-08-23 0 2.470 2.470 2.500 2.430 2.500 454,000 1,130,480 2.4900 2.465 2.465 2.495 2.425 2.495 454,852 2.4854 0.82%
2021-08-20 0 2.450 2.420 2.460 2.400 2.480 388,000 939,100 2.4204 2.445 2.415 2.455 2.396 2.475 388,728 2.4158 2.08%
2021-08-19 0 2.400 2.390 2.420 2.360 2.490 1,782,000 4,284,820 2.4045 2.396 2.386 2.415 2.356 2.485 1,785,343 2.4000 -0.83%
2021-08-18 0 2.420 2.410 2.420 2.380 2.450 934,000 2,250,500 2.4095 2.415 2.405 2.415 2.376 2.445 935,752 2.4050 -1.22%
2021-08-17 0 2.450 2.410 2.450 2.400 2.530 1,362,000 3,340,300 2.4525 2.445 2.405 2.445 2.396 2.525 1,364,555 2.4479 -3.92%
2021-08-16 0 2.550 2.550 2.570 2.550 2.570 274,000 701,220 2.5592 2.545 2.545 2.565 2.545 2.565 274,514 2.5544 1.19%
2021-08-13 0 2.520 2.520 2.590 2.500 2.600 398,366 1,026,380 2.5765 2.515 2.515 2.585 2.495 2.595 399,113 2.5717 -1.56%
2021-08-12 0 2.560 2.540 2.570 2.450 2.580 552,286 1,389,869 2.5166 2.555 2.535 2.565 2.445 2.575 553,322 2.5119 -1.16%
2021-08-11 0 2.590 2.590 2.600 2.590 2.720 530,000 1,414,200 2.6683 2.585 2.585 2.595 2.585 2.715 530,994 2.6633 -5.13%
2021-08-10 0 2.730 2.720 2.760 2.720 2.730 6,000 16,360 2.7267 2.725 2.715 2.755 2.715 2.725 6,011 2.7216 0.37%
2021-08-09 0 2.720 2.720 2.740 2.720 2.720 110,000 299,100 2.7191 2.715 2.715 2.735 2.715 2.715 110,206 2.7140 0.37%
2021-08-06 0 2.710 2.710 2.750 2.710 2.750 72,000 195,980 2.7219 2.705 2.705 2.745 2.705 2.745 72,135 2.7168 -1.45%
2021-08-05 0 2.750 2.720 2.750 2.720 2.750 72,000 197,180 2.7386 2.745 2.715 2.745 2.715 2.745 72,135 2.7335 -1.08%
2021-08-04 0 2.780 2.780 2.830 2.770 2.830 360,000 1,007,040 2.7973 2.775 2.775 2.825 2.765 2.825 360,675 2.7921 -2.46%
2021-08-03 0 2.850 2.800 2.850 2.770 2.850 138,000 387,920 2.8110 2.845 2.795 2.845 2.765 2.845 138,259 2.8058 0.00%
2021-08-02 0 2.850 2.830 2.850 2.770 2.850 196,000 550,760 2.8100 2.845 2.825 2.845 2.765 2.845 196,368 2.8047 -1.38%
2021-07-30 0 2.890 2.810 2.890 2.820 2.890 328,000 940,680 2.8679 2.885 2.805 2.885 2.815 2.885 328,615 2.8626 1.40%
2021-07-29 0 2.850 2.850 2.890 2.840 2.890 142,000 406,600 2.8634 2.845 2.845 2.885 2.835 2.885 142,266 2.8580 1.06%
2021-07-28 0 2.820 2.810 2.820 2.770 2.860 982,000 2,752,240 2.8027 2.815 2.805 2.815 2.765 2.855 983,842 2.7974 -0.35%
2021-07-27 0 2.830 2.830 2.880 2.710 2.950 4,962,707 14,119,172 2.8451 2.825 2.825 2.875 2.705 2.944 4,972,018 2.8397 -2.41%
2021-07-26 0 2.900 2.900 2.960 2.900 2.950 298,000 869,380 2.9174 2.895 2.895 2.954 2.895 2.944 298,559 2.9119 -3.01%
2021-07-23 0 2.990 2.990 3.090 2.990 3.060 12,000 36,580 3.0483 2.984 2.984 3.084 2.984 3.054 12,023 3.0426 0.00%
2021-07-22 0 2.990 2.970 3.000 2.980 3.140 122,000 378,360 3.1013 2.984 2.964 2.994 2.974 3.134 122,229 3.0955 1.36%
2021-07-21 0 2.950 2.950 2.960 2.950 3.250 616,000 1,918,460 3.1144 2.944 2.944 2.954 2.944 3.244 617,156 3.1086 1.03%
2021-07-20 0 2.920 2.910 2.920 2.920 3.150 958,000 2,855,280 2.9805 2.915 2.905 2.915 2.915 3.144 959,797 2.9749 -4.58%
2021-07-19 0 3.060 3.050 3.280 2.970 3.250 602,000 1,891,280 3.1417 3.054 3.044 3.274 2.964 3.244 603,129 3.1358 2.34%
2021-07-16 0 2.990 2.990 3.080 2.990 2.990 2,000 5,980 2.9900 2.984 2.984 3.074 2.984 2.984 2,004 2.9844 0.00%
2021-07-15 0 2.990 2.980 2.990 2.990 3.080 264,000 801,320 3.0353 2.984 2.974 2.984 2.984 3.074 264,495 3.0296 0.00%
2021-07-14 0 2.990 2.980 2.990 2.990 3.080 153,840 463,403 3.0122 2.984 2.974 2.984 2.984 3.074 154,129 3.0066 0.34%
2021-07-13 0 2.980 2.980 2.990 2.980 3.080 208,000 633,700 3.0466 2.974 2.974 2.984 2.974 3.074 208,390 3.0409 0.00%
2021-07-12 0 2.980 2.980 2.990 2.920 3.050 378,000 1,136,480 3.0066 2.974 2.974 2.984 2.915 3.044 378,709 3.0009 1.02%
2021-07-09 0 2.950 2.950 2.970 2.930 3.210 1,092,000 3,429,100 3.1402 2.944 2.944 2.964 2.925 3.204 1,094,049 3.1343 0.68%
2021-07-08 0 2.930 2.920 2.930 2.790 3.080 1,072,000 3,151,220 2.9396 2.925 2.915 2.925 2.785 3.074 1,074,011 2.9341 -1.68%
2021-07-07 0 2.980 2.960 2.970 2.950 3.060 268,000 807,100 3.0116 2.974 2.954 2.964 2.944 3.054 268,503 3.0059 -0.67%
2021-07-06 0 3.000 3.000 3.010 2.930 3.090 552,000 1,659,020 3.0055 2.994 2.994 3.004 2.925 3.084 553,036 2.9998 0.50%
2021-07-05 0 3.010 3.010 3.180 3.000 3.180 994,000 3,058,220 3.0767 2.979 2.979 3.148 2.970 3.148 1,004,205 3.0454 -2.90%
2021-07-02 0 3.100 3.100 3.110 3.100 3.280 594,000 1,893,580 3.1878 3.068 3.068 3.078 3.068 3.247 600,099 3.1554 -4.02%
2021-06-30 0 3.230 3.230 3.310 3.220 3.310 498,000 1,621,020 3.2551 3.197 3.197 3.276 3.187 3.276 503,113 3.2220 -1.22%
2021-06-29 0 3.270 3.270 3.390 3.270 3.390 468,000 1,554,380 3.3213 3.237 3.237 3.356 3.237 3.356 472,805 3.2876 -2.68%
2021-06-28 0 3.360 3.330 3.370 3.320 3.370 180,000 599,480 3.3304 3.326 3.296 3.336 3.286 3.336 181,848 3.2966 0.30%
2021-06-25 0 3.350 3.350 3.370 3.310 3.380 199,200 672,252 3.3748 3.316 3.316 3.336 3.276 3.346 201,245 3.3405 -0.89%
2021-06-24 0 3.380 3.380 3.450 3.350 3.390 438,000 1,476,200 3.3703 3.346 3.346 3.415 3.316 3.356 442,497 3.3361 -0.29%
2021-06-23 0 3.390 3.370 3.380 3.360 3.420 1,116,000 3,774,540 3.3822 3.356 3.336 3.346 3.326 3.385 1,127,458 3.3478 2.42%
2021-06-22 0 3.310 3.310 3.340 3.300 3.380 496,000 1,650,260 3.3271 3.276 3.276 3.306 3.266 3.346 501,092 3.2933 -2.07%
2021-06-21 0 3.380 3.380 3.390 3.200 3.610 1,868,000 6,382,460 3.4167 3.346 3.346 3.356 3.167 3.573 1,887,179 3.3820 -6.11%
2021-06-18 0 3.600 3.600 3.640 3.600 3.670 394,000 1,438,320 3.6506 3.563 3.563 3.603 3.563 3.633 398,045 3.6135 -1.91%
2021-06-17 0 3.670 3.670 3.720 3.550 3.750 1,462,000 5,356,460 3.6638 3.633 3.633 3.682 3.514 3.712 1,477,010 3.6266 0.55%
2021-06-16 0 3.650 3.640 3.650 3.500 3.660 1,434,000 5,216,740 3.6379 3.613 3.603 3.613 3.464 3.623 1,448,723 3.6009 -1.35%
2021-06-15 0 3.700 3.670 3.750 3.660 3.730 2,628,000 9,681,360 3.6839 3.662 3.633 3.712 3.623 3.692 2,654,982 3.6465 -0.54%
2021-06-11 0 3.720 3.710 3.740 3.650 3.800 600,000 2,230,240 3.7171 3.682 3.672 3.702 3.613 3.761 606,160 3.6793 2.20%
2021-06-10 0 3.640 3.640 3.650 3.600 3.700 982,000 3,604,520 3.6706 3.603 3.603 3.613 3.563 3.662 992,082 3.6333 0.00%
2021-06-09 0 3.640 3.620 3.650 3.520 3.650 732,000 2,655,820 3.6282 3.603 3.583 3.613 3.484 3.613 739,516 3.5913 -0.27%
2021-06-08 0 3.650 3.650 3.740 3.510 3.720 758,000 2,787,240 3.6771 3.613 3.613 3.702 3.474 3.682 765,782 3.6397 -0.27%
2021-06-07 0 3.660 3.660 3.680 3.660 3.740 939,213 3,461,346 3.6854 3.623 3.623 3.643 3.623 3.702 948,856 3.6479 -0.81%
2021-06-04 0 3.690 3.680 3.720 3.650 3.740 1,170,000 4,334,080 3.7043 3.652 3.643 3.682 3.613 3.702 1,182,013 3.6667 1.10%
2021-06-03 0 3.650 3.650 3.720 3.650 3.720 1,724,000 6,338,740 3.6768 3.613 3.613 3.682 3.613 3.682 1,741,700 3.6394 -1.35%
2021-06-02 0 3.700 3.680 3.700 3.650 3.900 3,140,000 11,742,920 3.7398 3.662 3.643 3.662 3.613 3.860 3,172,239 3.7018 0.00%
2021-06-01 0 3.700 3.700 3.710 3.380 3.790 7,727,189 27,919,978 3.6132 3.662 3.662 3.672 3.346 3.751 7,806,525 3.5765 10.12%
2021-05-31 0 3.360 3.360 3.390 3.330 3.360 84,000 281,000 3.3452 3.326 3.326 3.356 3.296 3.326 84,862 3.3112 0.30%
2021-05-28 0 3.350 3.350 3.360 3.300 3.360 274,000 912,440 3.3301 3.316 3.316 3.326 3.266 3.326 276,813 3.2962 0.60%
2021-05-27 0 3.330 3.300 3.360 3.230 3.330 612,000 2,018,500 3.2982 3.296 3.266 3.326 3.197 3.296 618,283 3.2647 -0.60%
2021-05-26 0 3.350 3.300 3.350 3.290 3.370 1,112,000 3,672,380 3.3025 3.316 3.266 3.316 3.257 3.336 1,123,417 3.2689 -0.30%
2021-05-25 0 3.360 3.300 3.370 3.250 3.400 2,204,000 7,378,540 3.3478 3.326 3.266 3.336 3.217 3.365 2,226,629 3.3138 0.00%
2021-05-24 0 3.360 3.320 3.360 3.170 3.390 2,208,480 7,302,449 3.3065 3.326 3.286 3.326 3.138 3.356 2,231,155 3.2729 5.99%
2021-05-21 0 3.170 3.160 3.170 3.140 3.280 760,122 2,448,952 3.2218 3.138 3.128 3.138 3.108 3.247 767,926 3.1890 -5.09%
2021-05-20 0 3.340 3.320 3.340 2.980 3.400 5,580,738 18,142,082 3.2508 3.306 3.286 3.306 2.950 3.365 5,638,036 3.2178 12.08%
2021-05-18 0 2.980 2.950 2.980 2.850 2.980 2,360,000 6,901,720 2.9245 2.950 2.920 2.950 2.821 2.950 2,384,230 2.8947 5.67%
2021-05-17 0 2.820 2.810 2.840 2.790 2.850 414,000 1,169,780 2.8256 2.791 2.781 2.811 2.762 2.821 418,251 2.7968 1.08%
2021-05-14 0 2.790 2.780 2.820 2.790 2.830 590,000 1,662,620 2.8180 2.762 2.752 2.791 2.762 2.801 596,058 2.7894 -0.36%
2021-05-13 0 2.800 2.760 2.800 2.690 2.850 1,511,000 4,192,080 2.7744 2.772 2.732 2.772 2.663 2.821 1,526,514 2.7462 -0.71%
2021-05-12 0 2.820 2.810 2.820 2.760 2.830 550,000 1,541,820 2.8033 2.791 2.781 2.791 2.732 2.801 555,647 2.7748 3.30%
2021-05-11 0 2.730 2.720 2.740 2.690 2.750 1,360,000 3,700,500 2.7210 2.702 2.692 2.712 2.663 2.722 1,373,963 2.6933 -1.09%
2021-05-10 0 2.760 2.740 2.760 2.740 2.850 4,188,000 11,565,500 2.7616 2.732 2.712 2.732 2.712 2.821 4,230,999 2.7335 -2.82%
2021-05-07 0 2.840 2.830 2.840 2.820 2.850 1,120,000 3,174,720 2.8346 2.811 2.801 2.811 2.791 2.821 1,131,499 2.8058 0.71%
2021-05-06 0 2.820 2.820 2.840 2.780 2.850 1,483,580 4,146,053 2.7946 2.791 2.791 2.811 2.752 2.821 1,498,812 2.7662 0.36%
2021-05-05 0 2.810 2.790 2.820 2.750 2.850 1,482,000 4,167,540 2.8121 2.781 2.762 2.791 2.722 2.821 1,497,216 2.7835 2.18%
2021-05-04 0 2.750 2.740 2.750 2.700 2.800 1,098,000 3,054,800 2.7821 2.722 2.712 2.722 2.673 2.772 1,109,273 2.7539 1.48%
2021-05-03 0 2.710 2.710 2.720 2.700 2.740 308,000 835,640 2.7131 2.682 2.682 2.692 2.673 2.712 311,162 2.6855 -2.17%
2021-04-30 0 2.770 2.750 2.770 2.560 2.840 3,158,740 8,666,522 2.7437 2.742 2.722 2.742 2.534 2.811 3,191,171 2.7158 6.54%
2021-04-29 0 2.600 2.590 2.610 2.560 2.650 886,003 2,293,087 2.5881 2.574 2.564 2.583 2.534 2.623 895,100 2.5618 4.00%
2021-04-28 0 2.500 2.510 2.580 2.270 3.050 81,998,938 182,143,743 2.2213 2.475 2.484 2.554 2.247 3.019 82,840,829 2.1987 8.23%
2021-04-27 0 2.310 2.310 2.330 2.310 2.350 996,000 2,318,760 2.3281 2.287 2.287 2.306 2.287 2.326 1,006,226 2.3044 0.43%
2021-04-26 0 2.300 2.300 2.330 2.290 2.370 998,000 2,320,500 2.3252 2.277 2.277 2.306 2.267 2.346 1,008,247 2.3015 0.00%
2021-04-23 0 2.300 2.300 2.350 2.270 2.330 34,000 78,520 2.3094 2.277 2.277 2.326 2.247 2.306 34,349 2.2859 0.44%
2021-04-22 0 2.290 2.290 2.310 2.260 2.310 476,000 1,095,720 2.3019 2.267 2.267 2.287 2.237 2.287 480,887 2.2785 1.33%
2021-04-21 0 2.260 2.260 2.300 2.260 2.300 210,000 477,620 2.2744 2.237 2.237 2.277 2.237 2.277 212,156 2.2513 -0.88%
2021-04-20 0 2.280 2.280 2.300 2.280 2.380 396,000 920,600 2.3247 2.257 2.257 2.277 2.257 2.356 400,066 2.3011 1.33%
2021-04-19 0 2.250 2.250 2.300 2.250 2.390 1,530,000 3,548,660 2.3194 2.227 2.227 2.277 2.227 2.366 1,545,709 2.2958 0.00%
2021-04-16 0 2.250 2.230 2.250 2.230 2.250 72,000 161,300 2.2403 2.227 2.207 2.227 2.207 2.227 72,739 2.2175 0.45%
2021-04-15 0 2.240 2.220 2.250 2.200 2.250 1,288,000 2,845,960 2.2096 2.217 2.197 2.227 2.178 2.227 1,301,224 2.1871 0.90%
2021-04-14 0 2.220 2.220 2.240 2.220 2.270 2,042,000 4,576,940 2.2414 2.197 2.197 2.217 2.197 2.247 2,062,965 2.2186 -0.89%
2021-04-13 0 2.240 2.240 2.250 2.230 2.250 1,322,000 2,957,000 2.2368 2.217 2.217 2.227 2.207 2.227 1,335,573 2.2140 0.45%
2021-04-12 0 2.230 2.230 2.240 2.210 2.260 1,640,000 3,673,480 2.2399 2.207 2.207 2.217 2.188 2.237 1,656,838 2.2172 0.90%
2021-04-09 0 2.210 2.210 2.220 2.210 2.240 1,962,000 4,367,380 2.2260 2.188 2.188 2.197 2.188 2.217 1,982,144 2.2034 0.00%
2021-04-08 0 2.210 2.210 2.230 2.200 2.250 2,636,000 5,872,640 2.2279 2.188 2.188 2.207 2.178 2.227 2,663,064 2.2052 -0.45%
2021-04-07 0 2.220 2.220 2.230 2.200 2.250 4,124,000 9,172,380 2.2241 2.197 2.197 2.207 2.178 2.227 4,166,342 2.2015 0.91%
2021-04-01 0 2.200 2.210 2.220 2.100 2.230 3,743,400 8,172,614 2.1832 2.178 2.188 2.197 2.079 2.207 3,781,834 2.1610 3.29%
2021-03-31 0 2.130 2.120 2.190 2.130 2.140 730,000 1,558,060 2.1343 2.108 2.098 2.168 2.108 2.118 737,495 2.1126 -0.47%
2021-03-30 0 2.140 2.140 2.200 2.100 2.300 6,329,412 14,281,150 2.2563 2.118 2.118 2.178 2.079 2.277 6,394,397 2.2334 -8.15%
2021-03-29 0 2.330 2.330 2.500 2.320 2.550 190,000 463,060 2.4372 2.306 2.306 2.475 2.296 2.524 191,951 2.4124 -2.92%
2021-03-26 0 2.400 2.380 2.550 2.400 2.580 272,000 681,100 2.5040 2.376 2.356 2.524 2.376 2.554 274,793 2.4786 -5.88%
2021-03-25 0 2.550 2.520 2.550 2.500 2.580 190,000 486,140 2.5586 2.524 2.494 2.524 2.475 2.554 191,951 2.5326 -0.39%
2021-03-24 0 2.560 2.550 2.570 2.510 2.580 510,000 1,300,320 2.5496 2.534 2.524 2.544 2.484 2.554 515,236 2.5237 2.81%
2021-03-23 0 2.490 2.490 2.550 - - 0 0 - 2.465 2.465 2.524 - - 0 - 0.40%
2021-03-22 0 2.480 2.480 2.550 2.440 2.520 568,000 1,422,960 2.5052 2.455 2.455 2.524 2.415 2.494 573,832 2.4798 -1.20%
2021-03-19 0 2.510 2.520 2.540 2.500 2.600 322,000 821,340 2.5507 2.484 2.494 2.514 2.475 2.574 325,306 2.5248 0.00%
2021-03-18 0 2.510 2.490 2.520 2.480 2.520 76,000 189,340 2.4913 2.484 2.465 2.494 2.455 2.494 76,780 2.4660 1.21%
2021-03-17 0 2.480 2.480 2.600 2.470 2.500 48,000 119,140 2.4821 2.455 2.455 2.574 2.445 2.475 48,493 2.4569 -0.80%
2021-03-16 0 2.500 2.500 2.590 2.450 2.510 242,000 604,720 2.4988 2.475 2.475 2.564 2.425 2.484 244,485 2.4734 0.00%
2021-03-15 0 2.500 2.460 2.550 2.450 2.520 416,000 1,029,100 2.4738 2.475 2.435 2.524 2.425 2.494 420,271 2.4487 1.63%
2021-03-12 0 2.460 2.450 2.530 2.310 2.450 270,000 661,160 2.4487 2.435 2.425 2.504 2.287 2.425 272,772 2.4239 0.41%
2021-03-11 0 2.450 2.450 2.500 2.450 2.550 788,000 1,964,180 2.4926 2.425 2.425 2.475 2.425 2.524 796,090 2.4673 -1.21%
2021-03-10 0 2.480 2.480 2.500 2.460 2.500 462,000 1,143,160 2.4744 2.455 2.455 2.475 2.435 2.475 466,743 2.4492 0.40%
2021-03-09 0 2.470 2.460 2.470 2.470 2.510 10,924,000 25,802,320 2.3620 2.445 2.435 2.445 2.445 2.484 11,036,158 2.3380 -1.59%
2021-03-08 0 2.510 2.500 2.530 2.470 2.580 526,000 1,317,100 2.5040 2.484 2.475 2.504 2.445 2.554 531,400 2.4785 0.40%
2021-03-05 0 2.500 2.500 2.600 2.320 2.620 1,128,000 2,882,280 2.5552 2.475 2.475 2.574 2.296 2.593 1,139,581 2.5292 -3.85%
2021-03-04 0 2.600 2.600 2.620 2.600 2.670 570,000 1,486,100 2.6072 2.574 2.574 2.593 2.574 2.643 575,852 2.5807 -0.38%
2021-03-03 0 2.610 2.600 2.620 2.610 2.670 526,000 1,381,380 2.6262 2.583 2.574 2.593 2.583 2.643 531,400 2.5995 0.00%
2021-03-02 0 2.610 2.610 2.630 2.600 2.670 954,000 2,505,280 2.6261 2.583 2.583 2.603 2.574 2.643 963,795 2.5994 -1.14%
2021-03-01 0 2.640 2.640 2.650 2.550 2.670 1,648,381 4,293,115 2.6044 2.613 2.613 2.623 2.524 2.643 1,665,305 2.5780 3.53%
2021-02-26 0 2.550 2.540 2.610 2.460 2.600 1,142,000 2,909,140 2.5474 2.524 2.514 2.583 2.435 2.574 1,153,725 2.5215 0.39%
2021-02-25 0 2.540 2.560 2.590 2.480 2.600 993,200 2,517,484 2.5347 2.514 2.534 2.564 2.455 2.574 1,003,397 2.5090 1.60%
2021-02-24 0 2.500 2.490 2.500 2.400 2.530 1,024,577 2,543,653 2.4826 2.475 2.465 2.475 2.376 2.504 1,035,096 2.4574 1.63%
2021-02-23 0 2.460 2.460 2.500 2.310 2.600 798,000 1,931,300 2.4202 2.435 2.435 2.475 2.287 2.574 806,193 2.3956 1.65%
2021-02-22 0 2.420 2.400 2.420 2.420 2.520 806,000 2,009,500 2.4932 2.395 2.376 2.395 2.395 2.494 814,275 2.4678 -2.81%
2021-02-19 0 2.490 2.490 2.500 2.440 2.550 900,000 2,247,700 2.4974 2.465 2.465 2.475 2.415 2.524 909,240 2.4721 -2.35%
2021-02-18 0 2.550 2.550 2.600 2.430 2.550 906,343 2,262,497 2.4963 2.524 2.524 2.574 2.405 2.524 915,649 2.4709 0.00%
2021-02-17 0 2.550 2.520 2.560 2.520 2.600 1,746,000 4,498,360 2.5764 2.524 2.494 2.534 2.494 2.574 1,763,926 2.5502 -1.92%
2021-02-16 0 2.600 2.570 2.600 2.530 2.650 1,786,000 4,599,880 2.5755 2.574 2.544 2.574 2.504 2.623 1,804,337 2.5493 0.78%
2021-02-11 0 2.580 2.580 2.600 2.540 2.600 752,000 1,919,840 2.5530 2.554 2.554 2.574 2.514 2.574 759,721 2.5270 1.18%
2021-02-10 0 2.550 2.550 2.570 2.340 2.620 3,536,572 8,835,167 2.4982 2.524 2.524 2.544 2.316 2.593 3,572,882 2.4728 10.39%
2021-02-09 0 2.310 2.310 2.350 2.140 2.380 3,518,412 8,184,627 2.3262 2.287 2.287 2.326 2.118 2.356 3,554,536 2.3026 3.12%
2021-02-08 0 2.240 2.230 2.240 2.040 2.310 2,236,740 4,909,427 2.1949 2.217 2.207 2.217 2.019 2.287 2,259,705 2.1726 10.34%
2021-02-05 0 2.030 1.980 2.040 1.950 2.030 644,000 1,276,200 1.9817 2.009 1.960 2.019 1.930 2.009 650,612 1.9615 1.00%
2021-02-04 0 2.010 2.010 2.030 1.930 2.020 786,000 1,542,220 1.9621 1.990 1.990 2.009 1.910 1.999 794,070 1.9422 -0.50%
2021-02-03 0 2.020 2.020 2.040 2.010 2.070 722,000 1,466,920 2.0317 1.999 1.999 2.019 1.990 2.049 729,413 2.0111 -0.49%
2021-02-02 0 2.030 2.030 2.050 2.030 2.250 1,999,607 4,234,154 2.1175 2.009 2.009 2.029 2.009 2.227 2,020,137 2.0960 -7.73%
2021-02-01 0 2.200 2.180 2.200 1.870 2.250 3,310,000 7,107,980 2.1474 2.178 2.158 2.178 1.851 2.227 3,343,984 2.1256 14.58%
2021-01-29 0 1.920 1.890 1.940 1.710 2.010 3,444,000 6,633,880 1.9262 1.900 1.871 1.920 1.693 1.990 3,479,360 1.9066 7.87%
2021-01-28 0 1.780 1.780 1.800 1.750 1.810 466,000 835,700 1.7933 1.762 1.762 1.782 1.732 1.792 470,784 1.7751 -1.11%
2021-01-27 0 1.800 1.790 1.800 1.750 1.800 540,000 966,380 1.7896 1.782 1.772 1.782 1.732 1.782 545,544 1.7714 0.56%
2021-01-26 0 1.790 1.780 1.800 1.750 1.800 1,144,000 2,046,420 1.7888 1.772 1.762 1.782 1.732 1.782 1,155,746 1.7706 1.13%
2021-01-25 0 1.770 1.770 1.780 1.750 1.800 880,000 1,560,060 1.7728 1.752 1.752 1.762 1.732 1.782 889,035 1.7548 4.12%
2021-01-22 0 1.700 1.700 1.740 1.690 1.700 358,286 608,394 1.6981 1.683 1.683 1.722 1.673 1.683 361,965 1.6808 0.59%
2021-01-21 0 1.690 1.680 1.710 1.680 1.720 146,000 249,260 1.7073 1.673 1.663 1.693 1.663 1.703 147,499 1.6899 -1.74%
2021-01-20 0 1.720 1.720 1.740 1.720 1.760 460,000 804,280 1.7484 1.703 1.703 1.722 1.703 1.742 464,723 1.7307 -1.15%
2021-01-19 0 1.740 1.740 1.750 1.710 1.800 1,286,000 2,253,980 1.7527 1.722 1.722 1.732 1.693 1.782 1,299,203 1.7349 1.75%
2021-01-18 0 1.710 1.670 1.710 1.660 1.710 332,000 561,160 1.6902 1.693 1.653 1.693 1.643 1.693 335,409 1.6731 2.40%
2021-01-15 0 1.670 1.660 1.680 1.600 1.690 1,304,000 2,177,600 1.6699 1.653 1.643 1.663 1.584 1.673 1,317,388 1.6530 2.45%
2021-01-14 0 1.630 1.630 1.640 1.590 1.630 234,000 377,940 1.6151 1.613 1.613 1.623 1.574 1.613 236,403 1.5987 2.52%
2021-01-13 0 1.590 1.590 1.620 1.570 1.600 216,000 345,400 1.5991 1.574 1.574 1.604 1.554 1.584 218,218 1.5828 -1.85%
2021-01-12 0 1.620 1.620 1.640 1.580 1.630 1,099,520 1,762,486 1.6030 1.604 1.604 1.623 1.564 1.613 1,110,809 1.5867 0.00%
2021-01-11 0 1.620 1.620 1.630 1.620 1.630 316,000 514,080 1.6268 1.604 1.604 1.613 1.604 1.613 319,244 1.6103 0.62%
2021-01-08 0 1.610 1.610 1.640 1.610 1.620 392,000 632,660 1.6139 1.594 1.594 1.623 1.594 1.604 396,025 1.5975 0.00%
2021-01-07 0 1.610 1.610 1.620 1.600 1.610 506,000 812,460 1.6057 1.594 1.594 1.604 1.584 1.594 511,195 1.5893 1.26%
2021-01-06 0 1.590 1.590 1.600 1.580 1.610 166,000 263,980 1.5902 1.574 1.574 1.584 1.564 1.594 167,704 1.5741 0.63%
2021-01-05 0 1.580 1.580 1.600 1.540 1.660 1,440,000 2,358,500 1.6378 1.564 1.564 1.584 1.524 1.643 1,454,785 1.6212 -4.82%
2021-01-04 0 1.660 1.660 1.680 1.650 1.680 434,000 719,720 1.6583 1.643 1.643 1.663 1.633 1.663 438,456 1.6415 0.61%
2020-12-31 0 1.650 1.650 1.660 1.620 1.680 886,000 1,470,880 1.6601 1.633 1.633 1.643 1.604 1.663 895,097 1.6433 0.00%
2020-12-30 0 1.650 1.650 1.660 1.600 1.650 482,000 787,600 1.6340 1.633 1.633 1.643 1.584 1.633 486,949 1.6174 2.48%
2020-12-29 0 1.610 1.610 1.640 1.580 1.730 1,030,000 1,673,020 1.6243 1.594 1.594 1.623 1.564 1.712 1,040,575 1.6078 1.26%
2020-12-28 0 1.590 1.560 1.590 1.560 1.600 2,433,040 3,874,102 1.5923 1.574 1.544 1.574 1.544 1.584 2,458,020 1.5761 2.58%
2020-12-24 0 1.550 1.520 1.550 1.500 1.560 728,000 1,104,360 1.5170 1.534 1.505 1.534 1.485 1.544 735,474 1.5016 2.65%
2020-12-23 0 1.510 1.500 1.520 1.460 1.510 414,000 617,580 1.4917 1.495 1.485 1.505 1.445 1.495 418,251 1.4766 4.14%
2020-12-22 0 1.450 1.450 1.470 1.450 1.470 70,000 102,860 1.4694 1.435 1.435 1.455 1.435 1.455 70,719 1.4545 -2.68%
2020-12-21 0 1.490 1.460 1.490 1.490 1.490 96,000 143,040 1.4900 1.475 1.445 1.475 1.475 1.475 96,986 1.4749 1.36%
2020-12-18 0 1.470 1.470 1.500 1.470 1.500 1,004,000 1,481,540 1.4756 1.455 1.455 1.485 1.455 1.485 1,014,308 1.4606 -0.68%
2020-12-17 0 1.480 1.480 1.500 1.440 1.480 82,000 121,000 1.4756 1.465 1.465 1.485 1.425 1.465 82,842 1.4606 0.00%
2020-12-16 0 1.480 1.480 1.500 1.480 1.510 306,000 458,840 1.4995 1.465 1.465 1.485 1.465 1.495 309,142 1.4842 -1.33%
2020-12-15 0 1.500 1.500 1.520 1.500 1.520 196,000 294,080 1.5004 1.485 1.485 1.505 1.485 1.505 198,012 1.4852 0.00%
2020-12-14 0 1.500 1.500 1.520 1.390 1.500 724,000 1,049,520 1.4496 1.485 1.485 1.505 1.376 1.485 731,433 1.4349 7.14%
2020-12-11 0 1.400 1.400 1.420 1.390 1.400 418,000 584,280 1.3978 1.386 1.386 1.406 1.376 1.386 422,292 1.3836 0.00%
2020-12-10 0 1.400 1.400 1.410 1.380 1.400 768,000 1,072,020 1.3959 1.386 1.386 1.396 1.366 1.386 775,885 1.3817 0.72%
2020-12-09 0 1.390 1.390 1.400 1.390 1.400 174,000 241,940 1.3905 1.376 1.376 1.386 1.376 1.386 175,786 1.3763 0.72%
2020-12-08 0 1.380 1.380 1.390 1.370 1.390 726,000 1,002,460 1.3808 1.366 1.366 1.376 1.356 1.376 733,454 1.3668 0.00%
2020-12-07 0 1.380 1.380 1.400 1.380 1.400 198,000 274,240 1.3851 1.366 1.366 1.386 1.366 1.386 200,033 1.3710 0.00%
2020-12-04 0 1.380 1.380 1.390 1.380 1.390 720,000 994,000 1.3806 1.366 1.366 1.376 1.366 1.376 727,392 1.3665 0.00%
2020-12-03 0 1.380 1.380 1.470 - - 0 0 - 1.366 1.366 1.455 - - 0 - 0.00%
2020-12-02 0 1.380 1.370 1.420 1.380 1.380 40,000 55,200 1.3800 1.366 1.356 1.406 1.366 1.366 40,411 1.3660 0.00%
2020-12-01 0 1.380 1.360 1.390 1.380 1.400 242,000 336,560 1.3907 1.366 1.346 1.376 1.366 1.386 244,485 1.3766 -0.72%
2020-11-30 0 1.390 1.390 1.420 1.370 1.410 356,000 492,520 1.3835 1.376 1.376 1.406 1.356 1.396 359,655 1.3694 2.21%
2020-11-27 0 1.360 1.360 1.380 1.360 1.380 576,000 785,480 1.3637 1.346 1.346 1.366 1.346 1.366 581,914 1.3498 0.00%
2020-11-26 0 1.360 1.360 1.380 1.360 1.400 510,000 696,520 1.3657 1.346 1.346 1.366 1.346 1.386 515,236 1.3518 -1.45%
2020-11-25 0 1.380 1.380 1.400 1.370 1.400 94,000 130,880 1.3923 1.366 1.366 1.386 1.356 1.386 94,965 1.3782 0.00%
2020-11-24 0 1.380 1.380 1.410 1.380 1.400 134,000 185,740 1.3861 1.366 1.366 1.396 1.366 1.386 135,376 1.3720 -0.72%
2020-11-23 0 1.390 1.390 1.400 1.390 1.410 432,000 604,740 1.3999 1.376 1.376 1.386 1.376 1.396 436,435 1.3856 -1.42%
2020-11-20 0 1.410 1.380 1.410 1.400 1.410 760,000 1,066,400 1.4032 1.396 1.366 1.396 1.386 1.396 767,803 1.3889 0.71%
2020-11-19 0 1.400 1.390 1.420 1.400 1.420 340,000 477,440 1.4042 1.386 1.376 1.406 1.386 1.406 343,491 1.3900 1.45%
2020-11-18 0 1.380 1.360 1.430 1.380 1.390 1,546,000 2,139,480 1.3839 1.366 1.346 1.415 1.366 1.376 1,561,873 1.3698 -0.72%
2020-11-17 0 1.390 1.370 1.390 1.340 1.390 1,686,000 2,294,220 1.3607 1.376 1.356 1.376 1.326 1.376 1,703,310 1.3469 1.46%
2020-11-16 0 1.370 1.360 1.370 1.330 1.440 1,374,000 1,902,300 1.3845 1.356 1.346 1.356 1.316 1.425 1,388,107 1.3704 -2.84%
2020-11-13 0 1.410 1.370 1.450 1.400 1.450 856,000 1,218,480 1.4235 1.396 1.356 1.435 1.386 1.435 864,789 1.4090 -1.40%
2020-11-12 0 1.430 1.420 1.460 1.430 1.470 320,000 463,100 1.4472 1.415 1.406 1.445 1.415 1.455 323,285 1.4325 0.00%
2020-11-11 0 1.430 1.430 1.480 1.430 1.460 94,000 136,000 1.4468 1.415 1.415 1.465 1.415 1.445 94,965 1.4321 -2.05%
2020-11-10 0 1.460 1.450 1.550 1.450 1.460 48,000 69,960 1.4575 1.445 1.435 1.534 1.435 1.445 48,493 1.4427 0.69%
2020-11-09 0 1.450 1.450 1.480 1.450 1.490 80,480 118,466 1.4720 1.435 1.435 1.465 1.435 1.475 81,306 1.4570 -2.03%
2020-11-06 0 1.480 1.480 1.500 1.480 1.510 42,000 63,040 1.5010 1.465 1.465 1.485 1.465 1.495 42,431 1.4857 -1.33%
2020-11-05 0 1.500 1.500 1.510 1.500 1.500 50,000 75,000 1.5000 1.485 1.485 1.495 1.485 1.485 50,513 1.4848 0.00%
2020-11-04 0 1.500 1.500 1.520 1.500 1.510 328,000 492,100 1.5003 1.485 1.485 1.505 1.485 1.495 331,368 1.4851 0.00%
2020-11-03 0 1.500 1.480 1.500 1.480 1.500 256,000 382,400 1.4938 1.485 1.465 1.485 1.465 1.485 258,628 1.4786 0.00%
2020-11-02 0 1.500 1.480 1.520 1.470 1.500 174,000 258,100 1.4833 1.485 1.465 1.505 1.455 1.485 175,786 1.4683 3.45%
2020-10-30 0 1.450 1.430 1.470 1.430 1.470 104,000 151,200 1.4538 1.435 1.415 1.455 1.415 1.455 105,068 1.4391 -0.68%
2020-10-29 0 1.460 1.460 1.500 1.450 1.460 20,629 29,953 1.4520 1.445 1.445 1.485 1.435 1.445 20,841 1.4372 -2.67%
2020-10-28 0 1.500 1.480 1.500 1.500 1.500 62,000 93,000 1.5000 1.485 1.465 1.485 1.485 1.485 62,637 1.4848 0.00%
2020-10-27 0 1.500 1.500 1.510 1.490 1.500 160,000 239,740 1.4984 1.485 1.485 1.495 1.475 1.485 161,643 1.4831 2.04%
2020-10-23 0 1.470 1.470 1.490 1.460 1.500 96,000 143,060 1.4902 1.455 1.455 1.475 1.445 1.485 96,986 1.4751 0.00%
2020-10-22 0 1.470 1.470 1.490 1.470 1.470 10,000 14,700 1.4700 1.455 1.455 1.475 1.455 1.455 10,103 1.4551 -1.34%
2020-10-21 0 1.490 1.490 1.500 1.480 1.490 20,000 29,640 1.4820 1.475 1.475 1.485 1.465 1.475 20,205 1.4669 0.00%
2020-10-20 0 1.490 1.490 1.500 1.490 1.500 116,000 173,980 1.4998 1.475 1.475 1.485 1.475 1.485 117,191 1.4846 -0.67%
2020-10-19 0 1.500 1.480 1.500 1.500 1.500 46,000 69,000 1.5000 1.485 1.465 1.485 1.485 1.485 46,472 1.4848 0.00%
2020-10-16 0 1.500 1.500 1.520 1.500 1.500 14,000 21,000 1.5000 1.485 1.485 1.505 1.485 1.485 14,144 1.4848 -1.32%
2020-10-15 0 1.520 1.500 1.520 1.510 1.530 50,000 75,880 1.5176 1.505 1.485 1.505 1.495 1.514 50,513 1.5022 1.33%
2020-10-14 0 1.500 1.500 1.520 1.490 1.510 292,800 439,296 1.5003 1.485 1.485 1.505 1.475 1.495 295,806 1.4851 0.00%
2020-10-12 0 1.500 1.480 1.500 1.490 1.510 110,000 164,980 1.4998 1.485 1.465 1.485 1.475 1.495 111,129 1.4846 -0.66%
2020-10-09 0 1.510 1.480 1.520 1.490 1.520 344,000 518,060 1.5060 1.495 1.465 1.505 1.475 1.505 347,532 1.4907 -0.66%
2020-10-08 0 1.520 1.520 1.550 1.520 1.550 34,000 52,580 1.5465 1.505 1.505 1.534 1.505 1.534 34,349 1.5308 -1.94%
2020-10-07 0 1.550 1.540 1.550 1.550 1.580 106,000 164,640 1.5532 1.534 1.524 1.534 1.534 1.564 107,088 1.5374 -0.64%
2020-10-06 0 1.560 1.510 1.560 1.530 1.560 208,973 322,130 1.5415 1.544 1.495 1.544 1.514 1.544 211,119 1.5258 1.96%
2020-10-05 0 1.530 1.520 1.530 1.500 1.530 138,000 209,020 1.5146 1.514 1.505 1.514 1.485 1.514 139,417 1.4992 2.68%
2020-09-30 0 1.490 1.470 1.490 1.480 1.500 46,000 68,720 1.4939 1.475 1.455 1.475 1.465 1.485 46,472 1.4787 0.00%
2020-09-29 0 1.490 1.460 1.490 1.450 1.490 280,000 407,880 1.4567 1.475 1.445 1.475 1.435 1.475 282,875 1.4419 -0.67%
2020-09-28 0 1.500 1.470 1.500 1.500 1.500 4,000 6,000 1.5000 1.485 1.455 1.485 1.485 1.485 4,041 1.4848 2.04%
2020-09-25 0 1.470 1.450 1.470 1.460 1.470 116,000 169,460 1.4609 1.455 1.435 1.455 1.445 1.455 117,191 1.4460 -0.68%
2020-09-24 0 1.480 1.450 1.480 1.480 1.500 34,000 50,480 1.4847 1.465 1.435 1.465 1.465 1.485 34,349 1.4696 0.68%
2020-09-23 0 1.470 1.470 1.500 1.450 1.470 66,000 96,260 1.4585 1.455 1.455 1.485 1.435 1.455 66,678 1.4437 1.38%
2020-09-22 0 1.450 1.430 1.490 1.410 1.450 150,000 215,140 1.4343 1.435 1.415 1.475 1.396 1.435 151,540 1.4197 1.05%
2020-09-21 0 1.460 1.450 1.490 1.450 1.480 222,000 324,000 1.4595 1.420 1.411 1.450 1.411 1.440 228,187 1.4199 -1.35%
2020-09-18 0 1.480 1.480 1.500 1.470 1.500 160,000 236,840 1.4803 1.440 1.440 1.459 1.430 1.459 164,459 1.4401 -0.67%
2020-09-17 0 1.490 1.490 1.500 1.480 1.520 636,000 954,920 1.5014 1.450 1.450 1.459 1.440 1.479 653,724 1.4607 0.68%
2020-09-16 0 1.480 1.480 1.490 1.480 1.500 104,000 154,360 1.4842 1.440 1.440 1.450 1.440 1.459 106,898 1.4440 -1.33%
2020-09-15 0 1.500 1.490 1.500 1.480 1.500 442,000 661,760 1.4972 1.459 1.450 1.459 1.440 1.459 454,317 1.4566 1.35%
2020-09-14 0 1.480 1.480 1.490 1.450 1.490 616,000 904,900 1.4690 1.440 1.440 1.450 1.411 1.450 633,166 1.4292 -0.67%
2020-09-11 0 1.490 1.480 1.510 1.480 1.490 110,000 163,760 1.4887 1.450 1.440 1.469 1.440 1.450 113,065 1.4484 -1.32%
2020-09-10 0 1.510 1.510 1.520 1.510 1.570 412,000 626,640 1.5210 1.469 1.469 1.479 1.469 1.527 423,481 1.4797 -0.66%
2020-09-09 0 1.520 1.520 1.530 1.490 1.530 320,000 482,760 1.5086 1.479 1.479 1.489 1.450 1.489 328,918 1.4677 1.33%
2020-09-08 0 1.500 1.500 1.530 1.490 1.530 1,016,000 1,526,560 1.5025 1.459 1.459 1.489 1.450 1.489 1,044,313 1.4618 -1.96%
2020-09-07 0 1.530 1.510 1.540 1.510 1.540 138,000 210,360 1.5243 1.489 1.469 1.498 1.469 1.498 141,846 1.4830 -0.65%
2020-09-04 0 1.540 1.540 1.590 1.540 1.590 104,000 163,320 1.5704 1.498 1.498 1.547 1.498 1.547 106,898 1.5278 -3.75%
2020-09-03 0 1.600 1.570 1.600 1.570 1.600 48,000 76,000 1.5833 1.557 1.527 1.557 1.527 1.557 49,338 1.5404 1.91%
2020-09-02 0 1.570 1.570 1.580 1.560 1.570 326,824 512,619 1.5685 1.527 1.527 1.537 1.518 1.527 335,932 1.5260 -1.26%
2020-09-01 0 1.590 1.590 1.600 1.560 1.590 310,000 486,580 1.5696 1.547 1.547 1.557 1.518 1.547 318,639 1.5271 1.92%
2020-08-31 0 1.560 1.550 1.570 1.530 1.610 1,391,000 2,177,140 1.5652 1.518 1.508 1.527 1.489 1.566 1,429,764 1.5227 1.30%
2020-08-28 0 1.540 1.540 1.560 1.520 1.620 1,088,000 1,681,020 1.5451 1.498 1.498 1.518 1.479 1.576 1,118,320 1.5032 -4.94%
2020-08-27 0 1.620 1.610 1.630 1.610 1.630 164,000 265,000 1.6159 1.576 1.566 1.586 1.566 1.586 168,570 1.5720 0.00%
2020-08-26 0 1.620 1.620 1.630 1.570 1.630 490,000 787,360 1.6069 1.576 1.576 1.586 1.527 1.586 503,655 1.5633 0.62%
2020-08-25 0 1.610 1.600 1.610 1.590 1.610 266,000 426,340 1.6028 1.566 1.557 1.566 1.547 1.566 273,413 1.5593 0.62%
2020-08-24 0 1.600 1.600 1.620 1.600 1.610 156,000 250,600 1.6064 1.557 1.557 1.576 1.557 1.566 160,347 1.5629 -0.62%
2020-08-21 0 1.610 1.610 1.630 1.610 1.630 171,755 277,545 1.6159 1.566 1.566 1.586 1.566 1.586 176,541 1.5721 -1.23%
2020-08-20 0 1.630 1.620 1.650 1.610 1.630 260,000 421,760 1.6222 1.586 1.576 1.605 1.566 1.586 267,246 1.5782 0.00%
2020-08-19 0 1.630 1.630 1.640 1.630 1.640 18,000 29,440 1.6356 1.586 1.586 1.596 1.586 1.596 18,502 1.5912 -0.61%
2020-08-18 0 1.640 1.630 1.640 1.620 1.640 52,000 84,560 1.6262 1.596 1.586 1.596 1.576 1.596 53,449 1.5821 -0.61%
2020-08-17 0 1.650 1.640 1.650 1.630 1.670 212,000 347,200 1.6377 1.605 1.596 1.605 1.586 1.625 217,908 1.5933 0.61%
2020-08-14 0 1.640 1.640 1.650 1.620 1.650 290,000 473,260 1.6319 1.596 1.596 1.605 1.576 1.605 298,082 1.5877 0.61%
2020-08-13 0 1.630 1.630 1.650 1.630 1.650 192,000 316,260 1.6472 1.586 1.586 1.605 1.586 1.605 197,351 1.6025 -1.21%
2020-08-12 0 1.650 1.650 1.670 1.640 1.690 226,000 373,340 1.6519 1.605 1.605 1.625 1.596 1.644 232,298 1.6072 -0.60%
2020-08-11 0 1.660 1.660 1.670 1.660 1.680 298,000 497,320 1.6689 1.615 1.615 1.625 1.615 1.634 306,305 1.6236 -0.60%
2020-08-10 0 1.670 1.670 1.680 1.670 1.700 156,000 262,880 1.6851 1.625 1.625 1.634 1.625 1.654 160,347 1.6394 -1.76%
2020-08-07 0 1.700 1.670 1.700 1.660 1.710 338,000 572,340 1.6933 1.654 1.625 1.654 1.615 1.664 347,419 1.6474 -0.58%
2020-08-06 0 1.710 1.680 1.710 1.660 1.710 276,000 462,180 1.6746 1.664 1.634 1.664 1.615 1.664 283,691 1.6292 1.79%
2020-08-05 0 1.680 1.660 1.700 1.660 1.680 156,000 259,460 1.6632 1.634 1.615 1.654 1.615 1.634 160,347 1.6181 0.00%
2020-08-04 0 1.680 1.680 1.700 1.670 1.700 368,000 617,160 1.6771 1.634 1.634 1.654 1.625 1.654 378,255 1.6316 0.00%
2020-08-03 0 1.680 1.680 1.690 1.670 1.720 212,000 358,340 1.6903 1.634 1.634 1.644 1.625 1.673 217,908 1.6445 -0.59%
2020-07-31 0 1.690 1.670 1.690 1.680 1.700 236,000 398,280 1.6876 1.644 1.625 1.644 1.634 1.654 242,577 1.6419 0.00%
2020-07-30 0 1.690 1.660 1.700 1.660 1.730 322,000 543,440 1.6877 1.644 1.615 1.654 1.615 1.683 330,973 1.6419 0.60%
2020-07-29 0 1.680 1.660 1.680 1.660 1.740 214,000 358,360 1.6746 1.634 1.615 1.634 1.615 1.693 219,964 1.6292 -0.59%
2020-07-28 0 1.690 1.680 1.720 1.660 1.690 192,000 322,140 1.6778 1.644 1.634 1.673 1.615 1.644 197,351 1.6323 0.60%
2020-07-27 0 1.680 1.670 1.700 1.660 1.720 388,000 651,560 1.6793 1.634 1.625 1.654 1.615 1.673 398,813 1.6337 -2.33%
2020-07-24 0 1.720 1.710 1.750 1.690 1.810 1,214,000 2,128,680 1.7534 1.673 1.664 1.703 1.644 1.761 1,247,831 1.7059 -4.44%
2020-07-23 0 1.800 1.790 1.800 1.670 1.810 2,634,000 4,671,820 1.7737 1.751 1.741 1.751 1.625 1.761 2,707,403 1.7256 4.65%
2020-07-22 0 1.720 1.720 1.730 1.720 1.780 358,000 626,980 1.7513 1.673 1.673 1.683 1.673 1.732 367,977 1.7039 -2.82%
2020-07-21 0 1.770 1.770 1.780 1.740 1.820 2,550,000 4,560,780 1.7885 1.722 1.722 1.732 1.693 1.771 2,621,062 1.7401 -1.12%
2020-07-20 0 1.790 1.770 1.790 1.750 1.830 2,454,000 4,425,140 1.8032 1.741 1.722 1.741 1.703 1.780 2,522,387 1.7543 0.56%
2020-07-17 0 1.780 1.780 1.790 1.660 1.810 4,282,000 7,622,520 1.7801 1.732 1.732 1.741 1.615 1.761 4,401,329 1.7319 2.89%
2020-07-16 0 1.730 1.710 1.730 1.630 1.760 1,698,000 2,881,300 1.6969 1.683 1.664 1.683 1.586 1.712 1,745,319 1.6509 1.76%
2020-07-15 0 1.700 1.700 1.710 1.590 1.710 2,662,000 4,326,180 1.6252 1.654 1.654 1.664 1.547 1.664 2,736,183 1.5811 2.41%
2020-07-14 0 1.660 1.650 1.660 1.660 1.730 862,000 1,452,740 1.6853 1.615 1.605 1.615 1.615 1.683 886,022 1.6396 -3.49%
2020-07-13 0 1.720 1.720 1.730 1.680 1.740 484,000 828,160 1.7111 1.673 1.673 1.683 1.634 1.693 497,488 1.6647 0.58%
2020-07-10 0 1.710 1.700 1.720 1.700 1.770 1,049,701 1,804,817 1.7194 1.664 1.654 1.673 1.654 1.722 1,078,954 1.6727 -1.16%
2020-07-09 0 1.730 1.730 1.770 1.710 1.820 1,812,000 3,159,060 1.7434 1.683 1.683 1.722 1.664 1.771 1,862,496 1.6961 -3.35%
2020-07-08 0 1.790 1.780 1.790 1.740 1.820 1,706,000 3,011,100 1.7650 1.741 1.732 1.741 1.693 1.771 1,753,542 1.7172 2.87%
2020-07-07 0 1.740 1.740 1.750 1.630 1.830 2,956,000 5,111,400 1.7292 1.693 1.693 1.703 1.586 1.780 3,038,377 1.6823 4.82%
2020-07-06 0 1.740 1.740 1.750 1.700 1.750 2,404,000 4,152,640 1.7274 1.615 1.615 1.624 1.578 1.624 2,590,078 1.6033 -0.57%
2020-07-03 0 1.750 1.740 1.750 1.730 1.750 1,245,400 2,169,260 1.7418 1.624 1.615 1.624 1.606 1.624 1,341,798 1.6167 0.00%
2020-07-02 0 1.750 1.740 1.750 1.700 1.780 3,094,000 5,367,520 1.7348 1.624 1.615 1.624 1.578 1.652 3,333,486 1.6102 0.00%
2020-06-30 0 1.750 1.740 1.750 1.700 1.840 4,332,000 7,506,460 1.7328 1.624 1.615 1.624 1.578 1.708 4,667,311 1.6083 -3.31%
2020-06-29 0 1.810 1.800 1.810 1.750 1.830 1,260,000 2,242,500 1.7798 1.680 1.671 1.680 1.624 1.699 1,357,528 1.6519 -2.69%
2020-06-26 0 1.860 1.850 1.870 1.830 1.880 1,460,000 2,702,660 1.8511 1.726 1.717 1.736 1.699 1.745 1,573,009 1.7181 -1.06%
2020-06-24 0 1.880 1.870 1.880 1.870 2.010 5,696,000 10,839,500 1.9030 1.745 1.736 1.745 1.736 1.866 6,136,890 1.7663 -3.09%
2020-06-23 0 1.940 1.940 1.960 1.830 2.040 13,226,000 25,535,700 1.9307 1.801 1.801 1.819 1.699 1.893 14,249,737 1.7920 7.18%
2020-06-22 0 1.810 1.800 1.810 1.690 1.820 5,304,000 9,417,260 1.7755 1.680 1.671 1.680 1.569 1.689 5,714,547 1.6479 6.47%
2020-06-19 0 1.700 1.690 1.710 1.660 1.730 1,095,440 1,845,027 1.6843 1.578 1.569 1.587 1.541 1.606 1,180,231 1.5633 -1.16%
2020-06-18 0 1.720 1.710 1.720 1.550 1.730 6,692,572 11,161,632 1.6678 1.596 1.587 1.596 1.439 1.606 7,210,600 1.5479 12.42%
2020-06-17 0 1.530 1.520 1.540 1.500 1.530 1,440,000 2,164,840 1.5034 1.420 1.411 1.429 1.392 1.420 1,551,461 1.3954 2.00%
2020-06-16 0 1.500 1.500 1.510 1.480 1.530 5,058,400 7,585,224 1.4995 1.392 1.392 1.402 1.374 1.420 5,449,937 1.3918 0.67%
2020-06-15 0 1.490 1.490 1.500 1.490 1.500 976,000 1,460,000 1.4959 1.383 1.383 1.392 1.383 1.392 1,051,546 1.3884 0.00%
2020-06-12 0 1.490 1.490 1.500 1.490 1.500 442,744 660,106 1.4909 1.383 1.383 1.392 1.383 1.392 477,014 1.3838 0.00%
2020-06-11 0 1.490 1.490 1.500 1.490 1.500 3,183,948 4,751,265 1.4923 1.383 1.383 1.392 1.383 1.392 3,430,396 1.3850 -0.67%
2020-06-10 0 1.500 1.490 1.500 1.490 1.500 1,304,000 1,953,420 1.4980 1.392 1.383 1.392 1.383 1.392 1,404,934 1.3904 0.00%
2020-06-09 0 1.500 1.490 1.500 1.490 1.500 2,182,000 3,272,640 1.4998 1.392 1.383 1.392 1.383 1.392 2,350,894 1.3921 0.00%
2020-06-08 0 1.500 1.490 1.500 1.490 1.500 5,282,000 7,921,720 1.4998 1.392 1.383 1.392 1.383 1.392 5,690,845 1.3920 0.00%
2020-06-05 0 1.500 1.490 1.500 1.490 1.500 3,782,000 5,671,280 1.4995 1.392 1.383 1.392 1.383 1.392 4,074,739 1.3918 0.67%
2020-06-04 0 1.490 1.490 1.500 1.490 1.500 3,056,000 4,583,620 1.4999 1.383 1.383 1.392 1.383 1.392 3,292,545 1.3921 -0.67%
2020-06-03 0 1.500 1.490 1.500 1.490 1.510 1,772,000 2,658,280 1.5002 1.392 1.383 1.392 1.383 1.402 1,909,159 1.3924 0.00%
2020-06-02 0 1.500 1.490 1.500 1.500 1.510 1,010,480 1,516,120 1.5004 1.392 1.383 1.392 1.392 1.402 1,088,695 1.3926 0.00%
2020-06-01 0 1.500 1.490 1.500 1.490 1.510 1,138,000 1,707,780 1.5007 1.392 1.383 1.392 1.383 1.402 1,226,085 1.3929 0.00%
2020-05-29 0 1.500 1.490 1.500 1.500 1.510 3,797,968 5,704,172 1.5019 1.392 1.383 1.392 1.392 1.402 4,091,943 1.3940 -0.66%
2020-05-28 0 1.510 1.500 1.510 1.500 1.510 5,682,640 8,561,360 1.5066 1.402 1.392 1.402 1.392 1.402 6,122,495 1.3983 0.00%
2020-05-27 0 1.510 1.500 1.510 1.500 1.530 4,312,000 6,472,460 1.5010 1.402 1.392 1.402 1.392 1.420 4,645,763 1.3932 -0.66%
2020-05-26 0 1.520 1.520 1.530 1.510 1.520 628,000 953,260 1.5179 1.411 1.411 1.420 1.402 1.411 676,609 1.4089 1.33%
2020-05-25 0 1.500 1.500 1.510 1.490 1.520 1,240,000 1,868,640 1.5070 1.392 1.392 1.402 1.383 1.411 1,335,980 1.3987 0.00%
2020-05-22 0 1.500 1.490 1.500 1.490 1.520 2,474,000 3,717,260 1.5025 1.392 1.383 1.392 1.383 1.411 2,665,496 1.3946 -1.96%
2020-05-21 0 1.530 1.520 1.530 1.520 1.550 455,879 697,420 1.5298 1.420 1.411 1.420 1.411 1.439 491,166 1.4199 -1.29%
2020-05-20 0 1.550 1.530 1.550 1.530 1.560 1,036,187 1,596,869 1.5411 1.439 1.420 1.439 1.420 1.448 1,116,391 1.4304 0.00%
2020-05-19 0 1.550 1.540 1.550 1.540 1.580 625,871 971,717 1.5526 1.439 1.429 1.439 1.429 1.466 674,316 1.4410 -0.64%
2020-05-18 0 1.560 1.550 1.560 1.540 1.590 390,000 608,380 1.5599 1.448 1.439 1.448 1.429 1.476 420,187 1.4479 0.00%
2020-05-15 0 1.560 1.540 1.560 1.540 1.560 420,000 653,360 1.5556 1.448 1.429 1.448 1.429 1.448 452,509 1.4439 0.65%
2020-05-14 0 1.550 1.550 1.560 1.530 1.560 696,000 1,077,340 1.5479 1.439 1.439 1.448 1.420 1.448 749,873 1.4367 -1.90%
2020-05-13 0 1.580 1.560 1.580 1.540 1.590 788,000 1,234,480 1.5666 1.466 1.448 1.466 1.429 1.476 848,994 1.4541 -0.63%
2020-05-12 0 1.590 1.580 1.590 1.550 1.610 1,472,000 2,314,780 1.5725 1.476 1.466 1.476 1.439 1.494 1,585,938 1.4596 -3.05%
2020-05-11 0 1.640 1.630 1.650 1.610 1.690 1,966,491 3,222,590 1.6388 1.522 1.513 1.531 1.494 1.569 2,118,704 1.5210 -2.96%
2020-05-08 0 1.690 1.680 1.690 1.660 1.720 955,762 1,609,449 1.6839 1.569 1.559 1.569 1.541 1.596 1,029,741 1.5630 -1.17%
2020-05-07 0 1.710 1.680 1.710 1.640 1.720 662,000 1,112,080 1.6799 1.587 1.559 1.587 1.522 1.596 713,241 1.5592 -0.58%
2020-05-06 0 1.720 1.720 1.730 1.710 1.820 4,058,000 7,148,860 1.7617 1.596 1.596 1.606 1.587 1.689 4,372,103 1.6351 0.00%
2020-05-05 0 1.720 1.720 1.740 1.580 1.790 8,764,000 14,817,600 1.6907 1.596 1.596 1.615 1.466 1.661 9,442,363 1.5693 10.97%
2020-05-04 0 1.550 1.540 1.560 1.530 1.600 1,114,000 1,738,320 1.5604 1.439 1.429 1.448 1.420 1.485 1,200,227 1.4483 -3.13%
2020-04-29 0 1.600 1.600 1.620 1.600 1.740 12,794,943 21,072,449 1.6469 1.485 1.485 1.504 1.485 1.615 13,785,314 1.5286 14.29%
2020-04-28 1 - - - - - 0 0 - 1.299 - - - - 0 - 0.00%
2020-04-27 1 - - - - - 0 0 - 1.299 - - - - 0 - 0.00%
2020-04-24 1 - - - - - 0 0 - 1.299 - - - - 0 - 0.00%
2020-04-23 1 - - - - - 0 0 - 1.299 - - - - 0 - 0.00%
2020-04-22 1 - - - - - 0 0 - 1.299 - - - - 0 - 0.00%
2020-04-21 1 - - - - - 0 0 - 1.299 - - - - 0 - 0.00%
2020-04-20 1 - - - - - 0 0 - 1.299 - - - - 0 - 0.00%
2020-04-17 1 - - - - - 0 0 - 1.299 - - - - 0 - 0.00%
2020-04-16 1 - - - - - 0 0 - 1.299 - - - - 0 - 0.00%
2020-04-15 0 1.400 1.380 1.400 1.380 1.410 460,000 641,120 1.3937 1.299 1.281 1.299 1.281 1.309 495,606 1.2936 -0.71%
2020-04-14 0 1.410 1.400 1.410 1.370 1.440 1,198,012 1,687,276 1.4084 1.309 1.299 1.309 1.272 1.337 1,290,742 1.3072 1.44%
2020-04-09 0 1.390 1.390 1.400 1.350 1.410 1,202,000 1,672,440 1.3914 1.290 1.290 1.299 1.253 1.309 1,295,039 1.2914 2.96%
2020-04-08 0 1.350 1.340 1.350 1.330 1.370 634,000 858,120 1.3535 1.253 1.244 1.253 1.234 1.272 683,074 1.2563 1.50%
2020-04-07 0 1.330 1.310 1.340 1.300 1.370 1,291,316 1,718,803 1.3310 1.234 1.216 1.244 1.207 1.272 1,391,268 1.2354 1.53%
2020-04-06 0 1.310 1.300 1.310 1.290 1.340 458,000 600,020 1.3101 1.216 1.207 1.216 1.197 1.244 493,451 1.2160 -1.50%
2020-04-03 0 1.330 1.310 1.330 1.300 1.340 538,000 708,380 1.3167 1.234 1.216 1.234 1.207 1.244 579,643 1.2221 0.00%
2020-04-02 0 1.330 1.330 1.350 1.300 1.330 240,000 314,980 1.3124 1.234 1.234 1.253 1.207 1.234 258,577 1.2181 2.31%
2020-04-01 0 1.300 1.290 1.330 1.300 1.350 262,000 346,180 1.3213 1.207 1.197 1.234 1.207 1.253 282,280 1.2264 0.78%
2020-03-31 0 1.290 1.290 1.350 1.280 1.380 1,420,000 1,889,960 1.3310 1.197 1.197 1.253 1.188 1.281 1,529,913 1.2353 -0.77%
2020-03-30 0 1.300 1.230 1.300 1.300 1.300 492,000 639,600 1.3000 1.207 1.142 1.207 1.207 1.207 530,082 1.2066 0.00%
2020-03-27 0 1.300 1.260 1.300 1.300 1.320 336,000 442,360 1.3165 1.207 1.169 1.207 1.207 1.225 362,008 1.2220 0.00%
2020-03-26 0 1.300 1.240 1.300 1.200 1.300 151,200 190,260 1.2583 1.207 1.151 1.207 1.114 1.207 162,903 1.1679 0.00%
2020-03-25 0 1.300 1.230 1.300 1.300 1.330 658,000 865,420 1.3152 1.207 1.142 1.207 1.207 1.234 708,931 1.2207 -2.99%
2020-03-24 0 1.340 1.280 1.340 - - 0 0 - 1.244 1.188 1.244 - - 0 - 0.00%
2020-03-23 0 1.340 1.280 1.340 1.300 1.340 14,000 18,360 1.3114 1.244 1.188 1.244 1.207 1.244 15,084 1.2172 3.08%
2020-03-20 0 1.300 1.260 1.330 - - 0 0 - 1.207 1.169 1.234 - - 0 - 0.00%
2020-03-19 0 1.300 1.260 1.310 1.260 1.360 272,000 356,400 1.3103 1.207 1.169 1.216 1.169 1.262 293,054 1.2162 -6.47%
2020-03-18 0 1.390 1.330 1.390 - - 0 0 - 1.290 1.234 1.290 - - 0 - 0.00%
2020-03-17 0 1.390 1.360 1.390 1.330 1.390 48,000 65,240 1.3592 1.290 1.262 1.290 1.234 1.290 51,715 1.2615 -6.08%
2020-03-16 0 1.480 1.330 1.480 - - 0 0 - 1.374 1.234 1.374 - - 0 - 0.00%
2020-03-13 0 1.480 1.380 1.480 1.400 1.480 312,000 450,440 1.4437 1.374 1.281 1.374 1.299 1.374 336,150 1.3400 4.23%
2020-03-12 0 1.420 1.410 1.470 1.420 1.540 992,000 1,472,400 1.4843 1.318 1.309 1.364 1.318 1.429 1,068,784 1.3776 -7.79%
2020-03-11 0 1.540 1.500 1.550 1.540 1.550 116,000 178,660 1.5402 1.429 1.392 1.439 1.429 1.439 124,979 1.4295 0.00%
2020-03-10 0 1.540 1.500 1.550 1.490 1.540 26,000 39,160 1.5062 1.429 1.392 1.439 1.383 1.429 28,012 1.3979 1.32%
2020-03-09 0 1.520 1.480 1.530 1.470 1.550 358,000 547,440 1.5292 1.411 1.374 1.420 1.364 1.439 385,710 1.4193 -1.30%
2020-03-06 0 1.540 1.520 1.550 1.480 1.550 60,000 92,220 1.5370 1.429 1.411 1.439 1.374 1.439 64,644 1.4266 -1.28%
2020-03-05 0 1.560 1.510 1.560 1.510 1.560 110,000 169,320 1.5393 1.448 1.402 1.448 1.402 1.448 118,514 1.4287 1.30%
2020-03-04 0 1.540 1.480 1.540 1.540 1.540 124,000 190,960 1.5400 1.429 1.374 1.429 1.429 1.429 133,598 1.4294 0.00%
2020-03-03 0 1.540 1.470 1.540 1.540 1.560 336,000 520,480 1.5490 1.429 1.364 1.429 1.429 1.448 362,008 1.4378 1.32%
2020-03-02 0 1.520 1.480 1.530 1.470 1.540 434,000 644,820 1.4858 1.411 1.374 1.420 1.364 1.429 467,593 1.3790 4.11%
2020-02-28 0 1.460 1.440 1.460 1.450 1.510 1,982,000 2,890,860 1.4586 1.355 1.337 1.355 1.346 1.402 2,135,413 1.3538 -3.31%
2020-02-27 0 1.510 1.510 1.530 1.490 1.540 582,000 882,860 1.5169 1.402 1.402 1.420 1.383 1.429 627,049 1.4080 0.00%
2020-02-26 0 1.510 1.520 1.530 1.500 1.550 834,000 1,269,080 1.5217 1.402 1.411 1.420 1.392 1.439 898,554 1.4124 -2.58%
2020-02-25 0 1.550 1.550 1.560 1.540 1.590 216,000 336,200 1.5565 1.439 1.439 1.448 1.429 1.476 232,719 1.4447 -1.90%
2020-02-24 0 1.580 1.580 1.600 1.580 1.640 502,000 806,120 1.6058 1.466 1.466 1.485 1.466 1.522 540,856 1.4905 -4.24%
2020-02-21 0 1.650 1.640 1.950 1.640 1.720 102,000 171,120 1.6776 1.531 1.522 1.810 1.522 1.596 109,895 1.5571 0.00%
2020-02-20 0 1.650 1.650 1.660 1.640 1.700 362,000 603,480 1.6671 1.531 1.531 1.541 1.522 1.578 390,020 1.5473 0.00%
2020-02-19 0 1.650 1.640 1.670 1.640 1.700 470,000 782,480 1.6649 1.531 1.522 1.550 1.522 1.578 506,380 1.5452 0.61%
2020-02-18 0 1.640 1.640 1.650 1.610 1.660 1,636,000 2,678,780 1.6374 1.522 1.522 1.531 1.494 1.541 1,762,632 1.5198 2.50%
2020-02-17 0 1.600 1.600 1.640 1.590 1.630 528,000 848,400 1.6068 1.485 1.485 1.522 1.476 1.513 568,869 1.4914 -2.44%
2020-02-14 0 1.640 1.640 1.650 1.640 1.660 54,000 88,780 1.6441 1.522 1.522 1.531 1.522 1.541 58,180 1.5260 -1.20%
2020-02-13 0 1.660 1.660 1.690 1.640 1.680 228,000 380,260 1.6678 1.541 1.541 1.569 1.522 1.559 245,648 1.5480 -1.19%
2020-02-12 0 1.680 1.680 1.700 1.670 1.740 204,000 345,440 1.6933 1.559 1.559 1.578 1.550 1.615 219,790 1.5717 -0.59%
2020-02-11 0 1.690 1.670 1.690 1.660 1.710 292,000 489,960 1.6779 1.569 1.550 1.569 1.541 1.587 314,602 1.5574 0.60%
2020-02-10 0 1.680 1.670 1.680 1.630 1.680 421,342 701,534 1.6650 1.559 1.550 1.559 1.513 1.559 453,955 1.5454 0.00%
2020-02-07 0 1.680 1.670 1.680 1.650 1.680 258,000 428,320 1.6602 1.559 1.550 1.559 1.531 1.559 277,970 1.5409 2.44%
2020-02-06 0 1.640 1.640 1.670 1.640 1.670 30,000 49,920 1.6640 1.522 1.522 1.550 1.522 1.550 32,322 1.5445 -1.20%
2020-02-05 0 1.660 1.630 1.690 1.660 1.690 328,000 550,340 1.6779 1.541 1.513 1.569 1.541 1.569 353,388 1.5573 0.00%
2020-02-04 0 1.660 1.620 1.670 1.640 1.700 7,200 11,984 1.6644 1.541 1.504 1.550 1.522 1.578 7,757 1.5449 0.00%
2020-02-03 0 1.660 1.610 1.660 1.570 1.660 302,000 496,220 1.6431 1.541 1.494 1.541 1.457 1.541 325,376 1.5251 0.00%
2020-01-31 0 1.660 1.630 1.660 1.660 1.690 280,000 467,200 1.6686 1.541 1.513 1.541 1.541 1.569 301,673 1.5487 0.00%
2020-01-30 0 1.660 1.640 1.670 1.630 1.670 204,000 336,020 1.6472 1.541 1.522 1.550 1.513 1.550 219,790 1.5288 -1.78%
2020-01-29 0 1.690 1.690 1.710 1.690 1.710 118,400 200,960 1.6973 1.569 1.569 1.587 1.569 1.587 127,565 1.5754 -1.74%
2020-01-24 0 1.720 1.680 1.730 1.730 1.730 16,000 27,120 1.6950 1.596 1.559 1.606 1.606 1.606 17,238 1.5732 0.00%
2020-01-23 0 1.720 1.680 1.750 - - 0 0 - 1.596 1.559 1.624 - - 0 - 0.00%
2020-01-22 0 1.720 1.680 1.720 1.690 1.730 202,000 341,460 1.6904 1.596 1.559 1.596 1.569 1.606 217,635 1.5690 0.00%
2020-01-21 0 1.720 1.700 1.720 1.720 1.750 566,000 973,940 1.7207 1.596 1.578 1.596 1.596 1.624 609,810 1.5971 -0.58%
2020-01-20 0 1.730 1.720 1.730 1.730 1.750 108,286 188,123 1.7373 1.606 1.596 1.606 1.606 1.624 116,668 1.6125 -1.14%
2020-01-17 0 1.750 1.730 1.750 1.750 1.760 146,000 255,940 1.7530 1.624 1.606 1.624 1.624 1.634 157,301 1.6271 0.57%
2020-01-16 0 1.740 1.740 1.760 1.730 1.760 290,000 506,940 1.7481 1.615 1.615 1.634 1.606 1.634 312,447 1.6225 1.75%
2020-01-15 0 1.710 1.710 1.750 1.700 1.730 262,000 448,180 1.7106 1.587 1.587 1.624 1.578 1.606 282,280 1.5877 0.00%
2020-01-14 0 1.710 1.700 1.720 1.710 1.740 508,000 873,980 1.7204 1.587 1.578 1.596 1.587 1.615 547,321 1.5968 -0.58%
2020-01-13 0 1.720 1.720 1.740 1.670 1.720 202,000 340,180 1.6841 1.596 1.596 1.615 1.550 1.596 217,635 1.5631 2.99%
2020-01-10 0 1.670 1.670 1.710 1.670 1.720 252,000 426,940 1.6942 1.550 1.550 1.587 1.550 1.596 271,506 1.5725 0.00%
2020-01-09 0 1.670 1.660 1.700 1.650 1.700 265,280 443,439 1.6716 1.550 1.541 1.578 1.531 1.578 285,814 1.5515 0.00%
2020-01-08 0 1.670 1.650 1.670 1.650 1.670 148,000 247,020 1.6691 1.550 1.531 1.550 1.531 1.550 159,456 1.5491 0.00%
2020-01-07 0 1.670 1.660 1.670 1.640 1.680 2,205,619 3,642,230 1.6513 1.550 1.541 1.550 1.522 1.559 2,376,341 1.5327 1.21%
2020-01-06 0 1.650 1.640 1.650 1.650 1.660 1,332,000 2,197,980 1.6501 1.531 1.522 1.531 1.531 1.541 1,435,101 1.5316 -0.60%
2020-01-03 0 1.660 1.660 1.680 1.650 1.720 326,000 547,640 1.6799 1.541 1.541 1.559 1.531 1.596 351,233 1.5592 0.61%
2020-01-02 0 1.650 1.650 1.670 1.640 1.670 254,000 421,620 1.6599 1.531 1.531 1.550 1.522 1.550 273,660 1.5407 0.61%
2019-12-31 0 1.640 1.640 1.660 - - 0 0 - 1.522 1.522 1.541 - - 0 - 0.61%
2019-12-30 0 1.630 1.630 1.650 1.630 1.680 296,000 489,180 1.6526 1.513 1.513 1.531 1.513 1.559 318,911 1.5339 0.00%
2019-12-27 0 1.630 1.620 1.670 1.630 1.670 242,000 401,740 1.6601 1.513 1.504 1.550 1.513 1.550 260,732 1.5408 -2.40%
2019-12-24 0 1.670 1.650 1.670 1.650 1.670 48,000 79,960 1.6658 1.550 1.531 1.550 1.531 1.550 51,715 1.5462 0.60%
2019-12-23 0 1.660 1.650 1.710 - - 0 0 - 1.541 1.531 1.587 - - 0 - 0.00%
2019-12-20 0 1.660 1.650 1.710 1.640 1.660 32,000 53,080 1.6588 1.541 1.531 1.587 1.522 1.541 34,477 1.5396 1.22%
2019-12-19 0 1.640 1.630 1.640 1.640 1.660 268,000 439,820 1.6411 1.522 1.513 1.522 1.522 1.541 288,744 1.5232 0.00%
2019-12-18 0 1.640 1.630 1.640 1.640 1.660 160,000 262,720 1.6420 1.522 1.513 1.522 1.522 1.541 172,385 1.5240 0.00%
2019-12-17 0 1.640 1.600 1.700 1.640 1.740 332,000 560,440 1.6881 1.522 1.485 1.578 1.522 1.615 357,698 1.5668 -4.09%
2019-12-16 0 1.710 1.690 1.700 1.700 1.710 108,000 183,660 1.7006 1.587 1.569 1.578 1.578 1.587 116,360 1.5784 0.59%
2019-12-13 0 1.700 1.700 1.720 1.700 1.750 202,000 351,960 1.7424 1.578 1.578 1.596 1.578 1.624 217,635 1.6172 -1.16%
2019-12-12 0 1.720 1.720 1.750 1.720 1.720 2,000 3,440 1.7200 1.596 1.596 1.624 1.596 1.596 2,155 1.5964 1.78%
2019-12-11 0 1.690 1.690 1.700 1.690 1.700 54,000 91,720 1.6985 1.569 1.569 1.578 1.569 1.578 58,180 1.5765 -0.59%
2019-12-10 0 1.700 1.700 1.750 1.700 1.720 46,000 78,880 1.7148 1.578 1.578 1.624 1.578 1.596 49,561 1.5916 1.19%
2019-12-09 0 1.680 1.680 1.720 1.670 1.700 76,000 127,500 1.6776 1.559 1.559 1.596 1.550 1.578 81,883 1.5571 -2.33%
2019-12-06 0 1.720 1.680 1.720 1.720 1.730 552,000 949,480 1.7201 1.596 1.559 1.596 1.596 1.606 594,727 1.5965 0.00%
2019-12-05 0 1.720 1.680 1.720 - - 0 0 - 1.596 1.559 1.596 - - 0 - 0.00%
2019-12-04 0 1.720 1.670 1.700 1.680 1.730 14,000 24,020 1.7157 1.596 1.550 1.578 1.559 1.606 15,084 1.5925 1.18%
2019-12-03 0 1.700 1.680 1.700 1.680 1.700 30,000 50,640 1.6880 1.578 1.559 1.578 1.559 1.578 32,322 1.5667 0.00%
2019-12-02 0 1.700 1.670 1.700 1.670 1.730 66,000 113,000 1.7121 1.578 1.550 1.578 1.550 1.606 71,109 1.5891 -1.16%
2019-11-29 0 1.720 1.710 1.720 1.720 1.720 537,800 924,962 1.7199 1.596 1.587 1.596 1.596 1.596 579,428 1.5963 0.00%
2019-11-28 0 1.720 1.720 1.730 1.720 1.730 286,000 493,680 1.7262 1.596 1.596 1.606 1.596 1.606 308,137 1.6021 0.00%
2019-11-27 0 1.720 1.720 1.740 - - 0 0 - 1.596 1.596 1.615 - - 0 - 0.00%
2019-11-26 0 1.720 1.720 1.790 1.720 1.720 4,000 6,880 1.7200 1.596 1.596 1.661 1.596 1.596 4,310 1.5964 0.00%
2019-11-25 0 1.720 1.710 1.790 1.720 1.720 8,000 13,760 1.7200 1.596 1.587 1.661 1.596 1.596 8,619 1.5964 0.00%
2019-11-22 0 1.720 1.700 1.720 1.720 1.720 56,000 96,320 1.7200 1.596 1.578 1.596 1.596 1.596 60,335 1.5964 0.00%
2019-11-21 0 1.720 1.720 1.730 1.720 1.730 954,000 1,644,740 1.7240 1.596 1.596 1.606 1.596 1.606 1,027,843 1.6002 1.18%
2019-11-20 0 1.700 1.690 1.700 1.700 1.740 584,000 993,000 1.7003 1.578 1.569 1.578 1.578 1.615 629,204 1.5782 0.00%
2019-11-19 0 1.700 1.700 1.720 1.700 1.730 234,000 399,380 1.7068 1.578 1.578 1.596 1.578 1.606 252,112 1.5841 1.19%
2019-11-18 0 1.680 1.680 1.730 1.680 1.680 2,000 3,360 1.6800 1.559 1.559 1.606 1.559 1.559 2,155 1.5593 0.00%
2019-11-15 0 1.680 1.680 1.710 1.670 1.710 478,000 803,680 1.6813 1.559 1.559 1.587 1.550 1.587 514,999 1.5605 0.00%
2019-11-14 0 1.680 1.680 1.710 1.660 1.900 930,000 1,578,060 1.6968 1.559 1.559 1.587 1.541 1.763 1,001,985 1.5749 -2.89%
2019-11-13 0 1.730 1.730 1.830 1.720 1.750 220,000 379,320 1.7242 1.606 1.606 1.699 1.596 1.624 237,029 1.6003 0.58%
2019-11-12 0 1.720 1.720 1.800 1.700 1.790 382,000 656,560 1.7187 1.596 1.596 1.671 1.578 1.661 411,568 1.5953 0.00%
2019-11-11 0 1.720 1.700 1.740 1.720 1.830 412,000 728,380 1.7679 1.596 1.578 1.615 1.596 1.699 443,890 1.6409 -3.37%
2019-11-08 0 1.780 1.780 1.800 1.780 1.820 554,000 992,920 1.7923 1.652 1.652 1.671 1.652 1.689 596,881 1.6635 0.00%
2019-11-07 0 1.780 1.770 1.880 1.770 1.790 601,000 1,069,460 1.7795 1.652 1.643 1.745 1.643 1.661 647,519 1.6516 0.00%
2019-11-06 0 1.780 1.750 1.780 1.780 1.790 672,000 1,196,900 1.7811 1.652 1.624 1.652 1.652 1.661 724,015 1.6531 0.00%
2019-11-05 0 1.780 1.780 1.870 - - 0 0 - 1.652 1.652 1.736 - - 0 - 0.00%
2019-11-04 0 1.780 1.750 1.790 1.740 1.800 316,000 558,840 1.7685 1.652 1.624 1.661 1.615 1.671 340,459 1.6414 -0.56%
2019-11-01 0 1.790 1.710 1.790 1.710 1.800 130,000 225,480 1.7345 1.661 1.587 1.661 1.587 1.671 140,062 1.6099 0.56%
2019-10-31 0 1.780 1.720 1.780 - - 0 0 - 1.652 1.596 1.652 - - 0 - -0.56%
2019-10-30 0 1.790 1.720 1.790 1.690 1.790 236,000 406,240 1.7214 1.661 1.596 1.661 1.569 1.661 254,267 1.5977 4.07%
2019-10-29 0 1.720 1.710 1.720 1.700 1.770 304,000 524,420 1.7251 1.596 1.587 1.596 1.578 1.643 327,531 1.6011 0.00%
2019-10-28 0 1.720 1.720 1.780 1.700 1.830 516,000 903,180 1.7503 1.596 1.596 1.652 1.578 1.699 555,940 1.6246 -6.01%
2019-10-25 0 1.830 1.760 1.830 1.800 1.840 234,000 423,420 1.8095 1.699 1.634 1.699 1.671 1.708 252,112 1.6795 1.10%
2019-10-24 0 1.810 1.750 1.810 1.810 1.810 8,000 14,480 1.8100 1.680 1.624 1.680 1.680 1.680 8,619 1.6800 0.00%
2019-10-23 0 1.810 1.770 1.810 1.790 1.810 56,000 101,320 1.8093 1.680 1.643 1.680 1.661 1.680 60,335 1.6793 0.00%
2019-10-22 0 1.810 1.770 1.800 1.770 1.820 70,000 126,800 1.8114 1.680 1.643 1.671 1.643 1.689 75,418 1.6813 -0.55%
2019-10-21 0 1.820 1.820 1.840 1.800 1.850 586,000 1,064,700 1.8169 1.689 1.689 1.708 1.671 1.717 631,358 1.6864 2.82%
2019-10-18 0 1.770 1.760 1.770 1.770 1.820 174,000 308,420 1.7725 1.643 1.634 1.643 1.643 1.689 187,468 1.6452 0.00%
2019-10-17 0 1.770 1.770 1.780 1.760 1.800 576,000 1,022,040 1.7744 1.643 1.643 1.652 1.634 1.671 620,584 1.6469 0.00%
2019-10-16 0 1.770 1.750 1.770 - - 0 0 - 1.643 1.624 1.643 - - 0 - 0.00%
2019-10-15 0 1.770 1.730 1.770 1.740 1.780 280,000 495,800 1.7707 1.643 1.606 1.643 1.615 1.652 301,673 1.6435 0.57%
2019-10-14 0 1.760 1.750 1.760 1.760 1.770 176,000 309,820 1.7603 1.634 1.624 1.634 1.634 1.643 189,623 1.6339 0.00%
2019-10-11 0 1.760 1.720 1.760 1.760 1.780 190,000 334,660 1.7614 1.634 1.596 1.634 1.634 1.652 204,707 1.6348 0.00%
2019-10-10 0 1.760 1.750 1.760 1.680 1.760 56,000 96,140 1.7168 1.634 1.624 1.634 1.559 1.634 60,335 1.5934 0.00%
2019-10-09 0 1.760 1.680 1.760 1.750 1.760 26,002 45,643 1.7554 1.634 1.559 1.634 1.624 1.634 28,015 1.6293 0.00%
2019-10-08 0 1.760 1.740 1.760 1.740 1.770 76,687 134,794 1.7577 1.634 1.615 1.634 1.615 1.643 82,623 1.6314 0.00%
2019-10-04 0 1.760 1.760 1.850 1.760 1.850 192,000 345,820 1.8011 1.634 1.634 1.717 1.634 1.717 206,861 1.6717 -4.86%
2019-10-03 0 1.850 1.810 1.850 1.800 1.850 418,000 758,860 1.8155 1.717 1.680 1.717 1.671 1.717 450,355 1.6850 0.00%
2019-10-02 0 1.850 1.820 1.850 1.840 1.870 78,000 144,260 1.8495 1.717 1.689 1.717 1.708 1.736 84,037 1.7166 -2.63%
2019-09-30 0 1.900 1.860 1.910 - - 0 0 - 1.763 1.726 1.773 - - 0 - 0.00%
2019-09-27 0 1.900 1.860 1.900 1.870 1.900 23,920 44,892 1.8768 1.763 1.726 1.763 1.736 1.763 25,771 1.7419 0.53%
2019-09-26 0 1.890 1.890 1.900 1.890 1.900 100,000 189,920 1.8992 1.754 1.754 1.763 1.754 1.763 107,740 1.7628 -1.56%
2019-09-25 0 1.920 1.900 1.920 1.920 1.920 30,000 57,600 1.9200 1.782 1.763 1.782 1.782 1.782 32,322 1.7821 0.00%
2019-09-24 0 1.920 1.920 1.960 1.920 1.920 10,000 19,200 1.9200 1.782 1.782 1.819 1.782 1.782 10,774 1.7821 -1.79%
2019-09-23 0 2.000 1.960 2.000 - - 0 0 - 1.815 1.778 1.815 - - 0 - 0.00%
2019-09-20 0 2.000 1.970 2.000 - - 0 0 - 1.815 1.787 1.815 - - 0 - 0.00%
2019-09-19 0 2.000 1.950 2.000 2.000 2.000 8,000 16,000 2.0000 1.815 1.769 1.815 1.815 1.815 8,818 1.8145 0.50%
2019-09-18 0 1.990 1.950 2.000 - - 0 0 - 1.805 1.769 1.815 - - 0 - 0.00%
2019-09-17 0 1.990 1.950 1.990 1.990 1.990 16,000 31,840 1.9900 1.805 1.769 1.805 1.805 1.805 17,635 1.8055 -0.50%
2019-09-16 0 2.000 1.990 2.000 1.990 2.000 18,000 35,940 1.9967 1.815 1.805 1.815 1.805 1.815 19,840 1.8115 -0.99%
2019-09-13 0 2.020 1.980 2.020 - - 0 0 - 1.833 1.796 1.833 - - 0 - 0.00%
2019-09-12 0 2.020 1.960 2.040 - - 0 0 - 1.833 1.778 1.851 - - 0 - 0.00%
2019-09-11 0 2.020 1.960 2.020 1.970 2.030 54,000 106,600 1.9741 1.833 1.778 1.833 1.787 1.842 59,519 1.7910 1.00%
2019-09-10 0 2.000 2.000 2.040 1.990 2.000 74,000 147,860 1.9981 1.815 1.815 1.851 1.805 1.815 81,563 1.8128 -1.96%
2019-09-09 0 2.040 1.960 2.050 1.950 2.060 58,000 114,020 1.9659 1.851 1.778 1.860 1.769 1.869 63,928 1.7836 6.25%
2019-09-06 0 1.920 1.920 1.980 1.910 1.940 152,469 293,526 1.9252 1.742 1.742 1.796 1.733 1.760 168,052 1.7466 -1.03%
2019-09-05 0 1.940 1.820 1.850 1.960 2.000 62,000 123,840 1.9974 1.760 1.651 1.678 1.778 1.815 68,337 1.8122 -3.48%
2019-09-04 0 2.010 2.000 2.030 - - 0 0 - 1.824 1.815 1.842 - - 0 - 0.00%
2019-09-03 0 2.010 1.990 2.050 - - 0 0 - 1.824 1.805 1.860 - - 0 - 0.00%
2019-09-02 0 2.010 1.950 2.010 1.960 2.060 298,000 594,220 1.9940 1.824 1.769 1.824 1.778 1.869 328,456 1.8091 11.67%
2019-08-30 0 1.800 1.800 1.880 1.800 1.910 164,003 312,025 1.9026 1.633 1.633 1.706 1.633 1.733 180,765 1.7261 -5.76%
2019-08-29 0 1.910 1.910 2.290 1.910 1.970 11,330 21,708 1.9160 1.733 1.733 2.078 1.733 1.787 12,488 1.7383 -0.52%
2019-08-28 0 1.920 1.900 1.950 1.920 1.960 182,000 356,140 1.9568 1.742 1.724 1.769 1.742 1.778 200,601 1.7754 -1.54%
2019-08-27 0 1.950 1.950 1.970 - - 0 0 - 1.769 1.769 1.787 - - 0 - 0.00%
2019-08-26 0 1.950 1.900 2.090 - - 0 0 - 1.769 1.724 1.896 - - 0 - 0.00%
2019-08-23 0 1.950 1.930 1.970 1.920 1.970 68,000 132,540 1.9491 1.769 1.751 1.787 1.742 1.787 74,950 1.7684 0.00%
2019-08-22 0 1.950 1.950 1.960 1.940 1.980 200,000 391,960 1.9598 1.769 1.769 1.778 1.760 1.796 220,441 1.7781 -0.51%
2019-08-21 0 1.960 1.960 2.200 1.960 2.000 502,000 989,100 1.9703 1.778 1.778 1.996 1.778 1.815 553,306 1.7876 -2.00%
2019-08-20 0 2.000 2.000 2.050 1.990 2.030 384,000 770,020 2.0053 1.815 1.815 1.860 1.805 1.842 423,246 1.8193 -0.99%
2019-08-19 0 2.020 2.020 2.030 2.000 2.020 44,000 88,560 2.0127 1.833 1.833 1.842 1.815 1.833 48,497 1.8261 1.00%
2019-08-16 0 2.000 2.000 2.010 1.950 2.010 78,000 155,800 1.9974 1.815 1.815 1.824 1.769 1.824 85,972 1.8122 2.56%
2019-08-15 0 1.950 1.930 2.050 1.930 2.020 448,000 877,360 1.9584 1.769 1.751 1.860 1.751 1.833 493,787 1.7768 -5.34%
2019-08-14 0 2.060 2.010 2.100 1.950 2.100 110,000 216,920 1.9720 1.869 1.824 1.905 1.769 1.905 121,242 1.7891 -1.90%
2019-08-13 0 2.100 1.930 2.100 1.940 2.120 210,000 412,620 1.9649 1.905 1.751 1.905 1.760 1.923 231,463 1.7827 1.94%
2019-08-12 0 2.060 2.050 2.060 2.060 2.060 2,000 4,120 2.0600 1.869 1.860 1.869 1.869 1.869 2,204 1.8690 1.48%
2019-08-09 0 2.030 2.020 2.050 2.030 2.090 32,000 65,180 2.0369 1.842 1.833 1.860 1.842 1.896 35,270 1.8480 -0.98%
2019-08-08 0 2.050 2.040 2.090 - - 0 0 - 1.860 1.851 1.896 - - 0 - 0.00%
2019-08-07 0 2.050 2.030 2.090 2.050 2.160 160,000 329,740 2.0609 1.860 1.842 1.896 1.860 1.960 176,352 1.8698 0.00%
2019-08-06 0 2.050 2.050 2.090 2.000 2.100 44,000 88,600 2.0136 1.860 1.860 1.896 1.815 1.905 48,497 1.8269 -2.84%
2019-08-05 0 2.110 2.100 2.150 2.110 2.180 78,000 168,340 2.1582 1.914 1.905 1.951 1.914 1.978 85,972 1.9581 -2.76%
2019-08-02 0 2.170 2.170 2.220 2.170 2.240 150,000 328,820 2.1921 1.969 1.969 2.014 1.969 2.032 165,330 1.9889 -0.91%
2019-08-01 0 2.190 2.190 2.250 - - 0 0 - 1.987 1.987 2.041 - - 0 - 0.46%
2019-07-31 0 2.180 2.180 2.270 2.160 2.180 76,000 165,400 2.1763 1.978 1.978 2.060 1.960 1.978 83,767 1.9745 -3.11%
2019-07-30 0 2.250 2.200 2.250 2.250 2.270 92,000 207,400 2.2543 2.041 1.996 2.041 2.041 2.060 101,403 2.0453 0.00%
2019-07-29 0 2.250 2.210 2.250 2.210 2.300 222,000 503,300 2.2671 2.041 2.005 2.041 2.005 2.087 244,689 2.0569 -2.17%
2019-07-26 0 2.300 2.250 2.300 - - 0 0 - 2.087 2.041 2.087 - - 0 - 0.00%
2019-07-25 0 2.300 2.140 2.300 2.330 2.330 12,000 27,940 2.3283 2.087 1.942 2.087 2.114 2.114 13,226 2.1124 -1.29%
2019-07-24 0 2.330 2.190 2.330 - - 0 0 - 2.114 1.987 2.114 - - 0 - 0.00%
2019-07-23 0 2.330 2.280 2.330 2.280 2.330 76,000 175,700 2.3118 2.114 2.069 2.114 2.069 2.114 83,767 2.0975 -0.43%
2019-07-22 0 2.340 2.250 2.340 - - 0 0 - 2.123 2.041 2.123 - - 0 - 0.00%
2019-07-19 0 2.340 2.300 2.340 2.300 2.350 210,000 489,880 2.3328 2.123 2.087 2.123 2.087 2.132 231,463 2.1165 -0.43%
2019-07-18 0 2.350 2.350 2.400 2.350 2.400 150,000 359,400 2.3960 2.132 2.132 2.177 2.132 2.177 165,330 2.1738 -2.89%
2019-07-17 0 2.420 2.400 2.420 2.380 2.420 58,000 139,760 2.4097 2.196 2.177 2.196 2.159 2.196 63,928 2.1862 0.41%
2019-07-16 0 2.410 2.410 2.440 2.400 2.440 124,000 298,420 2.4066 2.187 2.187 2.214 2.177 2.214 136,673 2.1835 1.26%
2019-07-15 0 2.380 2.370 2.380 2.370 2.390 74,000 176,560 2.3859 2.159 2.150 2.159 2.150 2.168 81,563 2.1647 -0.83%
2019-07-12 0 2.400 2.370 2.400 2.370 2.400 434,000 1,035,200 2.3853 2.177 2.150 2.177 2.150 2.177 478,356 2.1641 1.27%
2019-07-11 0 2.370 2.300 2.360 2.360 2.400 108,000 257,000 2.3796 2.150 2.087 2.141 2.141 2.177 119,038 2.1590 -1.25%
2019-07-10 0 2.400 2.380 2.400 2.350 2.440 228,000 550,020 2.4124 2.177 2.159 2.177 2.132 2.214 251,302 2.1887 0.42%
2019-07-09 0 2.390 2.400 2.430 2.320 2.400 88,000 207,260 2.3552 2.168 2.177 2.205 2.105 2.177 96,994 2.1368 0.00%
2019-07-08 0 2.390 2.390 2.430 2.360 2.400 66,000 157,620 2.3882 2.168 2.168 2.205 2.141 2.177 72,745 2.1667 0.00%
2019-07-05 0 2.390 2.360 2.450 2.310 2.390 196,000 459,680 2.3453 2.168 2.141 2.223 2.096 2.168 216,032 2.1278 4.60%
2019-07-04 0 2.350 2.340 2.350 2.310 2.350 462,000 1,072,460 2.3213 2.073 2.064 2.073 2.038 2.073 523,703 2.0478 1.29%
2019-07-03 0 2.320 2.320 2.350 2.290 2.330 272,450 631,396 2.3175 2.047 2.047 2.073 2.020 2.055 308,837 2.0444 1.31%
2019-07-02 0 2.290 2.290 2.360 2.270 2.310 112,000 257,680 2.3007 2.020 2.020 2.082 2.003 2.038 126,958 2.0296 0.88%
2019-06-28 0 2.270 2.270 2.300 2.270 2.310 64,000 147,060 2.2978 2.003 2.003 2.029 2.003 2.038 72,548 2.0271 -1.30%
2019-06-27 0 2.300 2.270 2.340 2.300 2.300 34,000 78,200 2.3000 2.029 2.003 2.064 2.029 2.029 38,541 2.0290 0.00%
2019-06-26 0 2.300 2.270 2.300 2.270 2.300 24,000 54,960 2.2900 2.029 2.003 2.029 2.003 2.029 27,205 2.0202 0.00%
2019-06-25 0 2.300 2.300 2.390 2.300 2.300 44,000 101,200 2.3000 2.029 2.029 2.108 2.029 2.029 49,876 2.0290 -1.29%
2019-06-24 0 2.330 2.300 2.390 - - 0 0 - 2.055 2.029 2.108 - - 0 - 0.00%
2019-06-21 0 2.330 2.300 2.330 - - 0 0 - 2.055 2.029 2.055 - - 0 - 0.00%
2019-06-20 0 2.330 2.300 2.330 2.300 2.370 42,000 97,900 2.3310 2.055 2.029 2.055 2.029 2.091 47,609 2.0563 1.30%
2019-06-19 0 2.300 2.300 2.390 - - 0 0 - 2.029 2.029 2.108 - - 0 - 0.00%
2019-06-18 0 2.300 2.300 2.390 - - 0 0 - 2.029 2.029 2.108 - - 0 - 0.00%
2019-06-17 0 2.300 2.300 2.420 - - 0 0 - 2.029 2.029 2.135 - - 0 - 0.00%
2019-06-14 0 2.300 2.300 2.400 2.300 2.310 26,000 59,880 2.3031 2.029 2.029 2.117 2.029 2.038 29,472 2.0317 0.00%
2019-06-13 0 2.300 2.300 2.420 - - 0 0 - 2.029 2.029 2.135 - - 0 - 0.00%
2019-06-12 0 2.300 2.300 2.420 2.300 2.300 2,000 4,600 2.3000 2.029 2.029 2.135 2.029 2.029 2,267 2.0290 -0.86%
2019-06-11 0 2.320 2.320 2.410 2.300 2.300 30,405 69,923 2.2997 2.047 2.047 2.126 2.029 2.029 34,466 2.0288 3.11%
2019-06-10 0 2.250 2.250 2.480 2.210 2.250 12,000 26,920 2.2433 1.985 1.985 2.188 1.950 1.985 13,603 1.9790 1.81%
2019-06-06 0 2.210 2.200 2.210 2.230 2.230 14,000 31,220 2.2300 1.950 1.941 1.950 1.967 1.967 15,870 1.9673 0.45%
2019-06-05 0 2.200 2.150 2.210 - - 0 0 - 1.941 1.897 1.950 - - 0 - 0.00%
2019-06-04 0 2.200 2.150 2.200 - - 0 0 - 1.941 1.897 1.941 - - 0 - 0.00%
2019-06-03 0 2.200 2.150 2.200 - - 0 0 - 1.941 1.897 1.941 - - 0 - 0.00%
2019-05-31 0 2.200 2.150 2.230 - - 0 0 - 1.941 1.897 1.967 - - 0 - 0.00%
2019-05-30 0 2.200 2.150 2.200 - - 0 0 - 1.941 1.897 1.941 - - 0 - 0.00%
2019-05-29 0 2.200 2.200 2.210 2.200 2.200 10,000 22,000 2.2000 1.941 1.941 1.950 1.941 1.941 11,336 1.9408 0.00%
2019-05-28 0 2.200 2.150 2.210 - - 0 0 - 1.941 1.897 1.950 - - 0 - 0.00%
2019-05-27 0 2.200 2.150 2.210 - - 0 0 - 1.941 1.897 1.950 - - 0 - 0.00%
2019-05-24 0 2.200 2.150 2.210 2.150 2.200 42,000 90,500 2.1548 1.941 1.897 1.950 1.897 1.941 47,609 1.9009 1.85%
2019-05-23 0 2.160 2.150 2.180 2.150 2.230 46,000 99,720 2.1678 1.906 1.897 1.923 1.897 1.967 52,144 1.9124 -0.46%
2019-05-22 0 2.170 2.150 2.200 2.150 2.170 64,000 137,840 2.1538 1.914 1.897 1.941 1.897 1.914 72,548 1.9000 0.93%
2019-05-21 0 2.150 2.150 2.190 2.150 2.150 14,000 30,100 2.1500 1.897 1.897 1.932 1.897 1.897 15,870 1.8967 0.00%
2019-05-20 0 2.150 2.150 2.190 2.150 2.150 26,000 55,900 2.1500 1.897 1.897 1.932 1.897 1.897 29,472 1.8967 -0.46%
2019-05-17 0 2.160 2.160 2.200 - - 0 0 - 1.906 1.906 1.941 - - 0 - 1.89%
2019-05-16 0 2.120 2.120 2.200 - - 0 0 - 1.870 1.870 1.941 - - 0 - 0.95%
2019-05-15 0 2.100 2.100 2.230 - - 0 0 - 1.853 1.853 1.967 - - 0 - 0.00%
2019-05-14 0 2.100 2.090 2.230 2.100 2.250 64,000 141,560 2.2119 1.853 1.844 1.967 1.853 1.985 72,548 1.9513 -5.41%
2019-05-10 0 2.220 2.150 2.240 - - 0 0 - 1.958 1.897 1.976 - - 0 - 0.00%
2019-05-09 0 2.220 2.110 2.300 - - 0 0 - 1.958 1.861 2.029 - - 0 - 0.00%
2019-05-08 0 2.220 2.220 2.450 2.200 2.200 8,000 17,600 2.2000 1.958 1.958 2.161 1.941 1.941 9,068 1.9408 3.26%
2019-05-07 0 2.150 2.150 2.450 - - 0 0 - 1.897 1.897 2.161 - - 0 - 1.42%
2019-05-06 0 2.120 2.120 2.300 2.120 2.140 130,000 276,860 2.1297 1.870 1.870 2.029 1.870 1.888 147,362 1.8788 -1.85%
2019-05-03 0 2.160 2.160 2.260 2.060 2.260 294,000 624,480 2.1241 1.906 1.906 1.994 1.817 1.994 333,266 1.8738 -4.42%
2019-05-02 0 2.260 2.230 2.270 2.260 2.270 9,000 20,400 2.2667 1.994 1.967 2.003 1.994 2.003 10,202 1.9996 -0.44%
2019-04-30 0 2.270 2.270 2.440 - - 0 0 - 2.003 2.003 2.153 - - 0 - 0.00%
2019-04-29 0 2.270 2.270 2.420 - - 0 0 - 2.003 2.003 2.135 - - 0 - 0.44%
2019-04-26 0 2.260 2.270 2.420 2.220 2.300 56,000 127,140 2.2704 1.994 2.003 2.135 1.958 2.029 63,479 2.0029 -1.31%
2019-04-25 0 2.290 2.250 2.410 2.250 2.370 50,000 114,600 2.2920 2.020 1.985 2.126 1.985 2.091 56,678 2.0220 -4.98%
2019-04-24 0 2.410 2.330 2.410 - - 0 0 - 2.126 2.055 2.126 - - 0 - 0.00%
2019-04-23 0 2.410 2.380 2.410 2.410 2.410 4,000 9,640 2.4100 2.126 2.100 2.126 2.126 2.126 4,534 2.1261 0.00%
2019-04-18 0 2.410 2.300 2.420 - - 0 0 - 2.126 2.029 2.135 - - 0 - 0.00%
2019-04-17 0 2.410 2.300 2.420 - - 0 0 - 2.126 2.029 2.135 - - 0 - 0.00%
2019-04-16 0 2.410 2.340 2.420 2.300 2.410 44,000 103,280 2.3473 2.126 2.064 2.135 2.029 2.126 49,876 2.0707 -0.41%
2019-04-15 0 2.420 2.410 2.420 2.420 2.420 4,000 9,680 2.4200 2.135 2.126 2.135 2.135 2.135 4,534 2.1349 -2.42%
2019-04-12 0 2.480 2.400 2.510 - - 0 0 - 2.188 2.117 2.214 - - 0 - 0.00%
2019-04-11 0 2.480 2.400 2.510 - - 0 0 - 2.188 2.117 2.214 - - 0 - 0.00%
2019-04-10 0 2.480 2.480 2.520 2.450 2.480 6,000 14,820 2.4700 2.188 2.188 2.223 2.161 2.188 6,801 2.1790 2.06%
2019-04-09 0 2.430 2.420 2.450 2.350 2.450 218,000 517,680 2.3747 2.144 2.135 2.161 2.073 2.161 247,115 2.0949 -0.82%
2019-04-08 0 2.450 2.430 2.500 2.420 2.500 68,000 167,720 2.4665 2.161 2.144 2.205 2.135 2.205 77,082 2.1759 -2.78%
2019-04-04 0 2.520 2.430 2.600 - - 0 0 - 2.223 2.144 2.294 - - 0 - 0.00%
2019-04-03 0 2.520 2.450 2.520 2.420 2.540 16,000 39,980 2.4988 2.223 2.161 2.223 2.135 2.241 18,137 2.2043 0.80%
2019-04-02 0 2.500 2.410 2.500 - - 0 0 - 2.205 2.126 2.205 - - 0 - -0.79%
2019-04-01 0 2.520 2.520 2.570 2.410 2.600 480,000 1,210,860 2.5226 2.223 2.223 2.267 2.126 2.294 544,107 2.2254 0.80%
2019-03-29 0 2.500 2.500 2.590 2.400 2.580 144,000 366,020 2.5418 2.205 2.205 2.285 2.117 2.276 163,232 2.2423 0.00%
2019-03-28 0 2.500 2.500 2.550 2.500 2.520 56,000 141,040 2.5186 2.205 2.205 2.250 2.205 2.223 63,479 2.2218 -0.79%
2019-03-27 0 2.520 2.460 2.520 2.470 2.530 160,000 401,640 2.5103 2.223 2.170 2.223 2.179 2.232 181,369 2.2145 -2.33%
2019-03-26 0 2.580 2.500 2.580 2.500 2.580 6,000 15,320 2.5533 2.276 2.205 2.276 2.205 2.276 6,801 2.2525 3.61%
2019-03-25 0 2.490 2.490 2.580 2.480 2.490 14,802 36,732 2.4816 2.197 2.197 2.276 2.188 2.197 16,779 2.1892 0.00%
2019-03-22 0 2.490 2.430 2.490 2.480 2.500 52,000 129,780 2.4958 2.197 2.144 2.197 2.188 2.205 58,945 2.2017 -2.73%
2019-03-21 0 2.560 2.540 2.560 2.540 2.560 34,000 86,680 2.5494 2.258 2.241 2.258 2.241 2.258 38,541 2.2490 -0.39%
2019-03-20 0 2.570 2.550 2.570 2.550 2.590 10,000 25,780 2.5780 2.267 2.250 2.267 2.250 2.285 11,336 2.2743 0.00%
2019-03-19 0 2.570 2.520 2.590 2.460 2.570 24,000 61,440 2.5600 2.267 2.223 2.285 2.170 2.267 27,205 2.2584 0.00%
2019-03-18 0 2.570 2.520 2.570 2.560 2.600 14,000 36,060 2.5757 2.267 2.223 2.267 2.258 2.294 15,870 2.2722 1.98%
2019-03-15 0 2.520 2.520 2.600 - - 0 0 - 2.223 2.223 2.294 - - 0 - 0.80%
2019-03-14 0 2.500 2.500 2.590 2.500 2.590 28,000 70,960 2.5343 2.205 2.205 2.285 2.205 2.285 31,740 2.2357 -1.19%
2019-03-13 0 2.530 2.500 2.600 2.480 2.530 16,000 40,380 2.5238 2.232 2.205 2.294 2.188 2.232 18,137 2.2264 0.00%
2019-03-12 0 2.530 2.500 2.550 2.450 2.550 33,580 83,831 2.4965 2.232 2.205 2.250 2.161 2.250 38,065 2.2023 -0.78%
2019-03-11 0 2.550 2.390 2.550 - - 0 0 - 2.250 2.108 2.250 - - 0 - 0.00%
2019-03-08 0 2.550 2.480 2.550 2.550 2.550 10,000 25,500 2.5500 2.250 2.188 2.250 2.250 2.250 11,336 2.2496 0.00%
2019-03-07 0 2.550 2.530 2.560 2.530 2.550 58,000 147,520 2.5434 2.250 2.232 2.258 2.232 2.250 65,746 2.2438 0.79%
2019-03-06 0 2.530 2.510 2.550 2.490 2.540 78,000 194,980 2.4997 2.232 2.214 2.250 2.197 2.241 88,417 2.2052 -0.39%
2019-03-05 0 2.540 2.530 2.600 2.500 2.540 96,000 243,140 2.5327 2.241 2.232 2.294 2.205 2.241 108,821 2.2343 1.20%
2019-03-04 0 2.510 2.500 2.520 2.500 2.530 84,000 212,120 2.5252 2.214 2.205 2.223 2.205 2.232 95,219 2.2277 0.80%
2019-03-01 0 2.490 2.490 2.510 2.440 2.510 50,000 125,240 2.5048 2.197 2.197 2.214 2.153 2.214 56,678 2.2097 0.00%
2019-02-28 0 2.490 2.480 2.490 2.490 2.490 6,000 14,940 2.4900 2.197 2.188 2.197 2.197 2.197 6,801 2.1966 0.00%
2019-02-27 0 2.490 2.490 2.600 2.460 2.490 50,000 125,560 2.5112 2.197 2.197 2.294 2.170 2.197 56,678 2.2153 -2.73%
2019-02-26 0 2.560 2.510 2.560 2.500 2.610 66,000 165,640 2.5097 2.258 2.214 2.258 2.205 2.302 74,815 2.2140 -2.29%
2019-02-25 0 2.620 2.600 2.620 2.590 2.620 68,000 177,360 2.6082 2.311 2.294 2.311 2.285 2.311 77,082 2.3009 3.15%
2019-02-22 0 2.540 2.500 2.560 2.440 2.540 94,000 232,000 2.4681 2.241 2.205 2.258 2.153 2.241 106,554 2.1773 2.83%
2019-02-21 0 2.470 2.440 2.470 2.470 2.470 36,000 88,920 2.4700 2.179 2.153 2.179 2.179 2.179 40,808 2.1790 0.00%
2019-02-20 0 2.470 2.370 2.560 - - 0 0 - 2.179 2.091 2.258 - - 0 - 0.00%
2019-02-19 0 2.470 2.460 2.470 2.430 2.470 90,000 221,320 2.4591 2.179 2.170 2.179 2.144 2.179 102,020 2.1694 0.00%
2019-02-18 0 2.470 2.430 2.510 2.410 2.550 110,000 275,580 2.5053 2.179 2.144 2.214 2.126 2.250 124,691 2.2101 3.35%
2019-02-15 0 2.390 2.390 2.400 2.370 2.420 16,400 39,076 2.3827 2.108 2.108 2.117 2.091 2.135 18,590 2.1020 0.00%
2019-02-14 0 2.390 2.390 2.410 2.390 2.470 20,000 48,060 2.4030 2.108 2.108 2.126 2.108 2.179 22,671 2.1199 -1.24%
2019-02-13 0 2.420 2.420 2.490 - - 0 0 - 2.135 2.135 2.197 - - 0 - 1.26%
2019-02-12 0 2.390 2.330 2.560 - - 0 0 - 2.108 2.055 2.258 - - 0 - 0.00%
2019-02-11 0 2.390 2.390 2.480 2.290 2.460 58,000 139,180 2.3997 2.108 2.108 2.188 2.020 2.170 65,746 2.1169 -2.85%
2019-02-08 0 2.460 2.380 2.460 - - 0 0 - 2.170 2.100 2.170 - - 0 - 0.00%
2019-02-04 0 2.460 2.400 2.500 - - 0 0 - 2.170 2.117 2.205 - - 0 - 0.00%
2019-02-01 0 2.460 2.380 2.460 - - 0 0 - 2.170 2.100 2.170 - - 0 - 0.00%
2019-01-31 0 2.460 2.460 2.520 2.400 2.520 518,000 1,287,180 2.4849 2.170 2.170 2.223 2.117 2.223 587,182 2.1921 5.13%
2019-01-30 0 2.340 2.340 2.360 2.330 2.360 56,000 131,940 2.3561 2.064 2.064 2.082 2.055 2.082 63,479 2.0785 0.00%
2019-01-29 0 2.340 2.290 2.340 2.290 2.350 6,000 13,980 2.3300 2.064 2.020 2.064 2.020 2.073 6,801 2.0555 2.18%
2019-01-28 0 2.290 2.290 2.350 2.230 2.290 84,000 192,080 2.2867 2.020 2.020 2.073 1.967 2.020 95,219 2.0172 -2.55%
2019-01-25 0 2.350 2.290 2.350 2.270 2.350 64,000 146,600 2.2906 2.073 2.020 2.073 2.003 2.073 72,548 2.0207 3.98%
2019-01-24 0 2.260 2.260 2.290 2.250 2.280 140,000 317,140 2.2653 1.994 1.994 2.020 1.985 2.011 158,698 1.9984 0.00%
2019-01-23 0 2.260 2.260 2.280 2.240 2.320 128,000 291,320 2.2759 1.994 1.994 2.011 1.976 2.047 145,095 2.0078 0.44%
2019-01-22 0 2.250 2.090 2.250 2.210 2.260 52,000 117,100 2.2519 1.985 1.844 1.985 1.950 1.994 58,945 1.9866 -0.44%
2019-01-21 0 2.260 2.100 2.280 - - 0 0 - 1.994 1.853 2.011 - - 0 - 0.00%
2019-01-18 0 2.260 2.260 2.270 2.200 2.270 234,000 526,260 2.2490 1.994 1.994 2.003 1.941 2.003 265,252 1.9840 0.89%
2019-01-17 0 2.240 2.240 2.250 2.150 2.240 372,000 826,660 2.2222 1.976 1.976 1.985 1.897 1.976 421,683 1.9604 6.16%
2019-01-16 0 2.110 2.110 2.160 2.100 2.110 60,000 126,400 2.1067 1.861 1.861 1.906 1.853 1.861 68,013 1.8585 0.48%
2019-01-15 0 2.100 2.070 2.100 - - 0 0 - 1.853 1.826 1.853 - - 0 - 0.00%
2019-01-14 0 2.100 2.070 2.100 - - 0 0 - 1.853 1.826 1.853 - - 0 - -0.47%
2019-01-11 0 2.110 2.100 2.120 2.070 2.110 110,738 233,510 2.1087 1.861 1.853 1.870 1.826 1.861 125,528 1.8602 0.48%
2019-01-10 0 2.100 2.070 2.160 - - 0 0 - 1.853 1.826 1.906 - - 0 - 0.00%
2019-01-09 0 2.100 2.100 2.160 2.070 2.100 4,000 8,340 2.0850 1.853 1.853 1.906 1.826 1.853 4,534 1.8393 0.48%
2019-01-08 0 2.090 2.070 2.160 2.060 2.090 10,000 20,840 2.0840 1.844 1.826 1.906 1.817 1.844 11,336 1.8385 -3.24%
2019-01-07 0 2.160 2.130 2.160 2.110 2.160 12,000 25,640 2.1367 1.906 1.879 1.906 1.861 1.906 13,603 1.8849 1.41%
2019-01-04 0 2.130 2.110 2.130 2.080 2.160 46,000 99,140 2.1552 1.879 1.861 1.879 1.835 1.906 52,144 1.9013 -2.29%
2019-01-03 0 2.180 2.000 2.180 - - 0 0 - 1.923 1.764 1.923 - - 0 - -0.46%
2019-01-02 0 2.190 2.020 2.190 - - 0 0 - 1.932 1.782 1.932 - - 0 - -1.35%
2018-12-31 0 2.220 2.100 2.220 2.100 2.250 580,000 1,297,240 2.2366 1.958 1.853 1.958 1.853 1.985 657,463 1.9731 1.83%
2018-12-28 0 2.180 2.160 2.220 2.080 2.180 334,000 716,920 2.1465 1.923 1.906 1.958 1.835 1.923 378,608 1.8936 4.81%
2018-12-27 0 2.080 2.050 2.130 2.000 2.160 286,000 599,360 2.0957 1.835 1.808 1.879 1.764 1.906 324,197 1.8488 4.00%
2018-12-24 0 2.000 2.000 2.100 2.000 2.010 36,000 72,280 2.0078 1.764 1.764 1.853 1.764 1.773 40,808 1.7712 -2.44%
2018-12-21 0 2.050 2.010 2.050 2.000 2.080 210,000 422,880 2.0137 1.808 1.773 1.808 1.764 1.835 238,047 1.7765 1.49%
2018-12-20 0 2.020 2.010 2.030 2.010 2.070 94,000 190,640 2.0281 1.782 1.773 1.791 1.773 1.826 106,554 1.7891 -2.42%
2018-12-19 0 2.070 2.060 2.100 2.070 2.100 14,000 29,340 2.0957 1.826 1.817 1.853 1.826 1.853 15,870 1.8488 -0.96%
2018-12-18 0 2.090 2.060 2.090 2.070 2.120 50,000 103,760 2.0752 1.844 1.817 1.844 1.826 1.870 56,678 1.8307 0.00%
2018-12-17 0 2.090 2.080 2.120 2.060 2.120 105,000 219,360 2.0891 1.844 1.835 1.870 1.817 1.870 119,023 1.8430 0.00%
2018-12-14 0 2.090 2.090 2.100 2.050 2.090 646,000 1,347,020 2.0852 1.844 1.844 1.853 1.808 1.844 732,278 1.8395 -0.48%
2018-12-13 0 2.100 2.080 2.120 2.020 2.100 610,000 1,264,540 2.0730 1.853 1.835 1.870 1.782 1.853 691,470 1.8288 1.45%
2018-12-12 0 2.070 2.040 2.070 2.040 2.070 4,000 8,220 2.0550 1.826 1.800 1.826 1.800 1.826 4,534 1.8129 0.98%
2018-12-11 0 2.050 2.050 2.060 2.010 2.070 318,000 646,820 2.0340 1.808 1.808 1.817 1.773 1.826 360,471 1.7944 0.00%
2018-12-10 0 2.050 2.040 2.060 2.050 2.080 876,000 1,817,540 2.0748 1.808 1.800 1.817 1.808 1.835 992,996 1.8304 0.00%
2018-12-07 0 2.050 2.040 2.050 2.050 2.070 282,000 581,160 2.0609 1.808 1.800 1.808 1.808 1.826 319,663 1.8180 -0.97%
2018-12-06 0 2.070 2.060 2.090 2.060 2.140 712,000 1,495,000 2.0997 1.826 1.817 1.844 1.817 1.888 807,092 1.8523 -4.17%
2018-12-05 0 2.160 2.140 2.160 2.140 2.200 354,000 763,740 2.1575 1.906 1.888 1.906 1.888 1.941 401,279 1.9033 -2.70%
2018-12-04 0 2.220 2.180 2.220 2.180 2.220 98,000 214,020 2.1839 1.958 1.923 1.958 1.923 1.958 111,089 1.9266 0.45%
2018-12-03 0 2.210 2.190 2.210 2.200 2.240 850,000 1,883,080 2.2154 1.950 1.932 1.950 1.941 1.976 963,523 1.9544 -1.34%
2018-11-30 0 2.240 2.210 2.240 2.230 2.240 28,000 62,500 2.2321 1.976 1.950 1.976 1.967 1.976 31,740 1.9691 0.00%
2018-11-29 0 2.240 2.220 2.240 2.230 2.250 484,000 1,084,280 2.2402 1.976 1.958 1.976 1.967 1.985 548,641 1.9763 -0.44%
2018-11-28 0 2.250 2.250 2.280 2.240 2.290 970,000 2,194,820 2.2627 1.985 1.985 2.011 1.976 2.020 1,099,550 1.9961 0.00%
2018-11-27 0 2.250 2.200 2.260 2.190 2.260 616,000 1,372,040 2.2273 1.985 1.941 1.994 1.932 1.994 698,271 1.9649 0.90%
2018-11-26 0 2.230 2.190 2.230 2.190 2.280 138,000 304,040 2.2032 1.967 1.932 1.967 1.932 2.011 156,431 1.9436 0.45%
2018-11-23 0 2.220 2.210 2.220 2.220 2.290 290,000 652,560 2.2502 1.958 1.950 1.958 1.958 2.020 328,731 1.9851 -1.33%
2018-11-22 0 2.250 2.240 2.280 2.250 2.290 347,985 784,966 2.2557 1.985 1.976 2.011 1.985 2.020 394,461 1.9900 1.35%
2018-11-21 0 2.220 2.220 2.230 2.130 2.250 2,190,000 4,823,520 2.2025 1.958 1.958 1.967 1.879 1.985 2,482,489 1.9430 1.37%
2018-11-20 0 2.190 2.180 2.210 2.170 2.240 466,000 1,022,580 2.1944 1.932 1.923 1.950 1.914 1.976 528,237 1.9358 -3.95%
2018-11-19 0 2.280 2.280 2.310 2.170 2.290 1,268,000 2,830,340 2.2321 2.011 2.011 2.038 1.914 2.020 1,437,350 1.9691 1.33%
2018-11-16 0 2.250 2.210 2.250 2.200 2.300 688,000 1,525,340 2.2171 1.985 1.950 1.985 1.941 2.029 779,887 1.9558 -2.17%
2018-11-15 0 2.300 2.280 2.300 2.190 2.330 690,000 1,546,280 2.2410 2.029 2.011 2.029 1.932 2.055 782,154 1.9770 4.07%
2018-11-14 0 2.210 2.190 2.220 2.190 2.250 1,242,000 2,727,820 2.1963 1.950 1.932 1.958 1.932 1.985 1,407,877 1.9375 -0.90%
2018-11-13 0 2.230 2.200 2.250 2.190 2.300 1,002,000 2,232,740 2.2283 1.967 1.941 1.985 1.932 2.029 1,135,824 1.9657 -3.46%
2018-11-12 0 2.310 2.310 2.330 2.310 2.360 244,000 569,300 2.3332 2.038 2.038 2.055 2.038 2.082 276,588 2.0583 -2.94%
2018-11-09 0 2.380 2.350 2.400 2.380 2.470 292,000 701,780 2.4034 2.100 2.073 2.117 2.100 2.179 330,999 2.1202 -1.24%
2018-11-08 0 2.410 2.400 2.430 2.400 2.460 252,000 613,800 2.4357 2.126 2.117 2.144 2.117 2.170 285,656 2.1487 -2.82%
2018-11-07 0 2.480 2.440 2.500 2.430 2.530 226,000 559,660 2.4764 2.188 2.153 2.205 2.144 2.232 256,184 2.1846 -1.20%
2018-11-06 0 2.510 2.510 2.580 2.500 2.580 316,000 808,560 2.5587 2.214 2.214 2.276 2.205 2.276 358,204 2.2573 -2.71%
2018-11-05 0 2.580 2.450 2.580 2.580 2.580 4,000 10,320 2.5800 2.276 2.161 2.276 2.276 2.276 4,534 2.2760 -0.39%
2018-11-02 0 2.590 2.570 2.590 2.420 2.600 696,000 1,785,540 2.5654 2.285 2.267 2.285 2.135 2.294 788,955 2.2632 0.00%
2018-11-01 0 2.590 2.520 2.590 - - 0 0 - 2.285 2.223 2.285 - - 0 - -0.38%
2018-10-31 0 2.600 2.560 2.600 2.560 2.610 822,000 2,135,680 2.5982 2.294 2.258 2.294 2.258 2.302 931,784 2.2920 0.39%
2018-10-30 0 2.590 2.590 2.600 2.580 2.620 802,000 2,081,440 2.5953 2.285 2.285 2.294 2.276 2.311 909,112 2.2895 0.00%
2018-10-29 0 2.590 2.550 2.590 2.490 2.600 440,000 1,134,440 2.5783 2.285 2.250 2.285 2.197 2.294 498,765 2.2745 0.39%
2018-10-26 0 2.580 2.520 2.580 2.570 2.600 320,000 828,060 2.5877 2.276 2.223 2.276 2.267 2.294 362,738 2.2828 -0.77%
2018-10-25 0 2.600 2.530 2.600 2.590 2.620 260,000 677,120 2.6043 2.294 2.232 2.294 2.285 2.311 294,725 2.2975 0.00%
2018-10-24 0 2.600 2.580 2.600 2.500 2.660 542,000 1,396,460 2.5765 2.294 2.276 2.294 2.205 2.347 614,388 2.2729 -1.89%
2018-10-23 0 2.650 2.600 2.650 2.520 2.710 304,000 808,720 2.6603 2.338 2.294 2.338 2.223 2.391 344,601 2.3468 -1.12%
2018-10-22 0 2.680 2.580 2.680 2.500 2.720 72,000 193,300 2.6847 2.364 2.276 2.364 2.205 2.400 81,616 2.3684 1.90%
2018-10-19 0 2.630 2.560 2.630 2.580 2.650 46,000 121,320 2.6374 2.320 2.258 2.320 2.276 2.338 52,144 2.3267 -1.87%
2018-10-18 0 2.680 2.680 2.700 2.550 2.750 398,000 1,052,520 2.6445 2.364 2.364 2.382 2.250 2.426 451,156 2.3329 -0.37%
2018-10-16 0 2.690 2.610 2.690 2.650 2.710 214,000 578,160 2.7017 2.373 2.302 2.373 2.338 2.391 242,581 2.3834 -0.74%
2018-10-15 0 2.710 2.570 2.710 2.700 2.750 42,000 114,380 2.7233 2.391 2.267 2.391 2.382 2.426 47,609 2.4025 -0.37%
2018-10-12 0 2.720 2.570 2.720 2.690 2.750 228,000 620,720 2.7225 2.400 2.267 2.400 2.373 2.426 258,451 2.4017 1.12%
2018-10-11 0 2.690 2.590 2.690 2.640 2.740 160,000 429,260 2.6829 2.373 2.285 2.373 2.329 2.417 181,369 2.3668 -0.37%
2018-10-10 0 2.700 2.700 2.740 2.700 2.770 160,000 432,500 2.7031 2.382 2.382 2.417 2.382 2.444 181,369 2.3846 0.00%
2018-10-09 0 2.700 2.690 2.750 2.700 2.800 208,000 565,040 2.7165 2.382 2.373 2.426 2.382 2.470 235,780 2.3965 0.00%
2018-10-08 0 2.700 2.700 2.790 2.680 2.720 139,979 376,647 2.6907 2.382 2.382 2.461 2.364 2.400 158,674 2.3737 -1.82%
2018-10-05 0 2.750 2.750 2.760 2.730 2.810 226,000 627,660 2.7773 2.426 2.426 2.435 2.408 2.479 256,184 2.4500 -1.79%
2018-10-04 0 2.800 2.700 2.800 2.700 2.800 550,000 1,517,980 2.7600 2.470 2.382 2.470 2.382 2.470 623,456 2.4348 0.36%
2018-10-03 0 2.790 2.760 2.790 2.750 2.800 118,000 326,260 2.7649 2.461 2.435 2.461 2.426 2.470 133,760 2.4392 -0.36%
2018-10-02 0 2.800 2.800 2.850 2.770 2.830 561,700 1,577,380 2.8082 2.470 2.470 2.514 2.444 2.497 636,719 2.4774 0.00%
2018-09-28 0 2.800 2.780 2.810 2.750 2.800 86,000 239,940 2.7900 2.470 2.452 2.479 2.426 2.470 97,486 2.4613 -0.71%
2018-09-27 0 2.820 2.820 2.830 2.790 2.850 56,000 158,360 2.8279 2.488 2.488 2.497 2.461 2.514 63,479 2.4947 -2.08%
2018-09-26 0 2.880 2.820 2.870 2.760 2.890 566,000 1,609,440 2.8435 2.541 2.488 2.532 2.435 2.549 641,593 2.5085 2.13%
2018-09-24 0 2.820 2.780 2.850 2.720 2.880 782,000 2,229,040 2.8504 2.488 2.452 2.514 2.400 2.541 886,441 2.5146 -0.88%
2018-09-21 0 2.890 2.870 2.900 2.820 2.920 536,000 1,550,560 2.8928 2.510 2.492 2.518 2.449 2.536 617,197 2.5123 -0.34%
2018-09-20 0 2.900 2.880 2.900 2.870 2.930 150,000 435,080 2.9005 2.518 2.501 2.518 2.492 2.545 172,723 2.5189 -2.03%
2018-09-19 0 2.960 2.960 3.000 2.830 2.980 770,000 2,241,340 2.9108 2.571 2.571 2.605 2.458 2.588 886,644 2.5279 0.34%
2018-09-18 0 2.950 2.930 2.970 2.880 2.950 104,000 305,460 2.9371 2.562 2.545 2.579 2.501 2.562 119,755 2.5507 0.68%
2018-09-17 0 2.930 2.930 2.940 2.880 2.970 220,000 646,800 2.9400 2.545 2.545 2.553 2.501 2.579 253,327 2.5532 -2.33%
2018-09-14 0 3.000 3.000 3.010 2.820 3.000 458,000 1,344,440 2.9355 2.605 2.605 2.614 2.449 2.605 527,381 2.5493 0.67%
2018-09-13 0 2.980 2.960 3.020 2.960 3.030 314,000 937,860 2.9868 2.588 2.571 2.623 2.571 2.631 361,567 2.5939 -1.32%
2018-09-12 0 3.020 3.000 3.080 2.950 3.040 587,000 1,758,000 2.9949 2.623 2.605 2.675 2.562 2.640 675,922 2.6009 2.37%
2018-09-11 0 2.950 2.920 3.000 2.920 3.000 326,000 969,300 2.9733 2.562 2.536 2.605 2.536 2.605 375,385 2.5822 -1.34%
2018-09-10 0 2.990 2.980 3.000 2.950 3.000 100,000 298,520 2.9852 2.597 2.588 2.605 2.562 2.605 115,149 2.5925 -0.33%
2018-09-07 0 3.000 2.970 3.000 2.900 3.020 306,000 910,740 2.9763 2.605 2.579 2.605 2.518 2.623 352,355 2.5847 0.00%
2018-09-06 0 3.000 2.950 3.010 - - 0 0 - 2.605 2.562 2.614 - - 0 - 0.00%
2018-09-05 0 3.000 2.940 3.000 - - 0 0 - 2.605 2.553 2.605 - - 0 - 0.00%
2018-09-04 0 3.000 2.980 3.020 2.940 3.010 126,000 378,000 3.0000 2.605 2.588 2.623 2.553 2.614 145,087 2.6053 0.33%
2018-09-03 0 2.990 2.940 2.990 2.980 3.020 242,000 723,840 2.9911 2.597 2.553 2.597 2.588 2.623 278,660 2.5976 -1.97%
2018-08-31 0 3.050 3.040 3.070 3.030 3.070 58,000 177,160 3.0545 2.649 2.640 2.666 2.631 2.666 66,786 2.6526 -0.65%
2018-08-30 0 3.070 3.070 3.080 3.000 3.100 672,000 2,051,400 3.0527 2.666 2.666 2.675 2.605 2.692 773,799 2.6511 2.33%
2018-08-29 0 3.000 2.960 3.020 2.900 3.030 144,000 430,500 2.9896 2.605 2.571 2.623 2.518 2.631 165,814 2.5963 -0.66%
2018-08-28 0 3.020 3.000 3.020 3.020 3.020 8,000 24,160 3.0200 2.623 2.605 2.623 2.623 2.623 9,212 2.6227 0.33%
2018-08-27 0 3.010 3.010 3.020 2.970 3.030 18,000 54,120 3.0067 2.614 2.614 2.623 2.579 2.631 20,727 2.6111 1.69%
2018-08-24 0 2.960 2.910 2.970 2.960 2.990 46,000 136,820 2.9743 2.571 2.527 2.579 2.571 2.597 52,968 2.5831 -1.33%
2018-08-23 0 3.000 2.930 3.000 2.930 3.000 304,000 904,860 2.9765 2.605 2.545 2.605 2.545 2.605 350,052 2.5849 1.35%
2018-08-22 0 2.960 2.950 2.960 2.950 2.990 42,000 124,500 2.9643 2.571 2.562 2.571 2.562 2.597 48,362 2.5743 0.34%
2018-08-21 0 2.950 2.910 2.960 2.880 2.950 442,000 1,296,720 2.9338 2.562 2.527 2.571 2.501 2.562 508,957 2.5478 0.68%
2018-08-20 0 2.930 2.910 2.930 2.860 2.940 126,000 363,140 2.8821 2.545 2.527 2.545 2.484 2.553 145,087 2.5029 3.90%
2018-08-17 0 2.820 2.820 2.880 2.800 2.900 196,000 559,920 2.8567 2.449 2.449 2.501 2.432 2.518 225,691 2.4809 0.36%
2018-08-16 0 2.810 2.750 2.820 2.710 2.830 124,000 343,560 2.7706 2.440 2.388 2.449 2.353 2.458 142,784 2.4061 3.69%
2018-08-15 0 2.710 2.710 2.800 2.710 2.880 354,000 984,780 2.7819 2.353 2.353 2.432 2.353 2.501 407,626 2.4159 -4.58%
2018-08-14 0 2.840 2.800 2.850 2.800 2.900 341,000 970,130 2.8450 2.466 2.432 2.475 2.432 2.518 392,657 2.4707 -1.05%
2018-08-13 0 2.870 2.870 2.880 2.860 2.910 130,000 375,720 2.8902 2.492 2.492 2.501 2.484 2.527 149,693 2.5099 -2.05%
2018-08-10 0 2.930 2.910 2.980 2.880 3.010 261,151 762,060 2.9181 2.545 2.527 2.588 2.501 2.614 300,712 2.5342 0.34%
2018-08-09 0 2.920 2.920 3.010 2.910 3.010 214,000 631,880 2.9527 2.536 2.536 2.614 2.527 2.614 246,418 2.5643 0.34%
2018-08-08 0 2.910 2.910 2.930 2.910 2.990 105,335 308,818 2.9318 2.527 2.527 2.545 2.527 2.597 121,292 2.5461 -1.36%
2018-08-07 0 2.950 2.930 2.950 2.880 3.030 124,000 365,240 2.9455 2.562 2.545 2.562 2.501 2.631 142,784 2.5580 2.43%
2018-08-06 0 2.880 2.880 2.890 2.850 2.960 526,000 1,512,800 2.8760 2.501 2.501 2.510 2.475 2.571 605,682 2.4977 -2.70%
2018-08-03 0 2.960 2.950 2.960 2.900 3.050 348,000 1,032,100 2.9658 2.571 2.562 2.571 2.518 2.649 400,717 2.5756 -1.00%
2018-08-02 0 2.990 2.910 2.990 - - 0 0 - 2.597 2.527 2.597 - - 0 - 0.00%
2018-08-01 0 2.990 2.980 2.990 2.980 3.110 290,000 885,100 3.0521 2.597 2.588 2.597 2.588 2.701 333,931 2.6505 -2.92%
2018-07-31 0 3.080 3.060 3.070 2.960 3.120 1,270,000 3,879,000 3.0543 2.675 2.657 2.666 2.571 2.710 1,462,388 2.6525 -0.32%
2018-07-30 0 3.090 3.030 3.100 3.090 3.090 4,000 12,360 3.0900 2.683 2.631 2.692 2.683 2.683 4,606 2.6835 0.32%
2018-07-27 0 3.080 3.070 3.100 3.010 3.100 270,000 832,880 3.0847 2.675 2.666 2.692 2.614 2.692 310,901 2.6789 -0.32%
2018-07-26 0 3.090 3.090 3.110 3.050 3.150 872,000 2,698,660 3.0948 2.683 2.683 2.701 2.649 2.736 1,004,096 2.6877 -1.90%
2018-07-25 0 3.150 3.150 3.180 3.090 3.250 494,000 1,561,660 3.1613 2.736 2.736 2.762 2.683 2.822 568,834 2.7454 -2.78%
2018-07-24 0 3.240 3.240 3.250 3.090 3.290 1,042,000 3,364,660 3.2290 2.814 2.814 2.822 2.683 2.857 1,199,849 2.8042 -0.61%
2018-07-23 0 3.260 3.260 3.270 3.210 3.270 246,424 801,425 3.2522 2.831 2.831 2.840 2.788 2.840 283,754 2.8244 2.84%
2018-07-20 0 3.170 3.170 3.200 3.100 3.190 130,000 407,820 3.1371 2.753 2.753 2.779 2.692 2.770 149,693 2.7244 -0.94%
2018-07-19 0 3.200 3.140 3.200 3.130 3.200 178,000 563,900 3.1680 2.779 2.727 2.779 2.718 2.779 204,965 2.7512 0.63%
2018-07-18 0 3.180 3.180 3.240 3.160 3.350 480,000 1,575,140 3.2815 2.762 2.762 2.814 2.744 2.909 552,713 2.8498 -4.22%
2018-07-17 0 3.320 3.300 3.320 3.200 3.350 156,000 508,720 3.2610 2.883 2.866 2.883 2.779 2.909 179,632 2.8320 -2.06%
2018-07-16 0 3.390 3.350 3.390 - - 0 0 - 2.944 2.909 2.944 - - 0 - -0.29%
2018-07-13 0 3.400 3.400 3.420 3.380 3.420 280,000 952,280 3.4010 2.953 2.953 2.970 2.935 2.970 322,416 2.9536 -0.58%
2018-07-12 0 3.420 3.420 3.440 3.400 3.400 4,000 13,600 3.4000 2.970 2.970 2.987 2.953 2.953 4,606 2.9527 0.59%
2018-07-11 0 3.400 3.400 3.420 3.300 3.430 262,000 890,620 3.3993 2.953 2.953 2.970 2.866 2.979 301,689 2.9521 -0.29%
2018-07-10 0 3.410 3.410 3.440 3.240 3.450 1,013,591 3,418,649 3.3728 2.961 2.961 2.987 2.814 2.996 1,167,136 2.9291 5.25%
2018-07-09 0 3.240 3.150 3.290 3.150 3.350 872,000 2,870,820 3.2922 2.814 2.736 2.857 2.736 2.909 1,004,096 2.8591 -0.92%
2018-07-06 0 3.270 3.260 3.270 3.110 3.270 478,000 1,547,320 3.2371 2.840 2.831 2.840 2.701 2.840 550,410 2.8112 4.47%
2018-07-05 0 3.130 3.110 3.190 3.030 3.270 196,000 617,620 3.1511 2.718 2.701 2.770 2.631 2.840 225,691 2.7366 -2.80%
2018-07-04 0 3.220 3.220 3.250 3.210 3.260 218,000 702,840 3.2240 2.796 2.796 2.822 2.788 2.831 251,024 2.7999 -1.53%
2018-07-03 0 3.270 3.220 3.270 3.220 3.280 72,000 234,380 3.2553 2.840 2.796 2.840 2.796 2.848 82,907 2.8270 -0.46%
2018-06-29 0 3.380 3.270 3.380 3.170 3.380 1,202,000 3,963,780 3.2977 2.853 2.760 2.853 2.676 2.853 1,424,113 2.7833 4.97%
2018-06-28 0 3.220 3.220 3.240 3.150 3.320 876,190 2,800,322 3.1960 2.718 2.718 2.735 2.659 2.802 1,038,098 2.6976 -2.13%
2018-06-27 0 3.290 3.280 3.300 3.280 3.410 162,000 537,720 3.3193 2.777 2.768 2.785 2.768 2.878 191,935 2.8016 -1.79%
2018-06-26 0 3.350 3.340 3.400 3.330 3.400 106,000 356,740 3.3655 2.828 2.819 2.870 2.811 2.870 125,587 2.8406 -2.62%
2018-06-25 0 3.440 3.410 3.460 3.400 3.540 1,024,000 3,551,320 3.4681 2.903 2.878 2.920 2.870 2.988 1,213,221 2.9272 -0.58%
2018-06-22 0 3.460 3.420 3.430 3.320 3.490 1,482,000 5,107,580 3.4464 2.920 2.887 2.895 2.802 2.946 1,755,854 2.9089 0.87%
2018-06-21 0 3.430 3.370 3.470 3.370 3.530 4,225,100 13,841,905 3.2761 2.895 2.844 2.929 2.844 2.979 5,005,842 2.7652 -0.29%
2018-06-20 0 3.440 3.400 3.410 3.320 3.500 526,000 1,817,080 3.4545 2.903 2.870 2.878 2.802 2.954 623,198 2.9157 -1.15%
2018-06-19 0 3.480 3.460 3.500 3.450 3.550 580,000 2,024,140 3.4899 2.937 2.920 2.954 2.912 2.996 687,176 2.9456 -3.60%
2018-06-15 0 3.610 3.610 3.660 3.530 3.650 284,000 1,024,480 3.6073 3.047 3.047 3.089 2.979 3.081 336,479 3.0447 0.28%
2018-06-14 0 3.600 3.570 3.650 3.570 3.650 350,000 1,267,240 3.6207 3.039 3.013 3.081 3.013 3.081 414,675 3.0560 -0.83%
2018-06-13 0 3.630 3.600 3.650 3.600 3.650 130,000 471,060 3.6235 3.064 3.039 3.081 3.039 3.081 154,022 3.0584 -0.55%
2018-06-12 0 3.650 3.610 3.660 3.600 3.650 214,000 776,160 3.6269 3.081 3.047 3.089 3.039 3.081 253,544 3.0612 0.83%
2018-06-11 0 3.620 3.600 3.650 3.580 3.670 260,000 942,100 3.6235 3.055 3.039 3.081 3.022 3.098 308,045 3.0583 0.28%
2018-06-08 0 3.610 3.600 3.630 3.550 3.620 148,000 531,780 3.5931 3.047 3.039 3.064 2.996 3.055 175,348 3.0327 1.69%
2018-06-07 0 3.550 3.550 3.630 3.500 3.600 258,000 916,980 3.5542 2.996 2.996 3.064 2.954 3.039 305,675 2.9999 0.00%
2018-06-06 0 3.550 3.530 3.600 3.470 3.580 270,000 953,000 3.5296 2.996 2.979 3.039 2.929 3.022 319,892 2.9791 0.57%
2018-06-05 0 3.530 3.530 3.600 3.470 3.600 178,000 630,620 3.5428 2.979 2.979 3.039 2.929 3.039 210,892 2.9903 -0.56%
2018-06-04 0 3.550 3.550 3.620 3.550 3.600 76,000 272,000 3.5789 2.996 2.996 3.055 2.996 3.039 90,044 3.0208 -0.28%
2018-06-01 0 3.560 3.550 3.590 3.550 3.560 5,489 19,431 3.5400 3.005 2.996 3.030 2.996 3.005 6,503 2.9879 -1.66%
2018-05-31 0 3.620 3.550 3.620 3.400 3.620 488,000 1,750,720 3.5875 3.055 2.996 3.055 2.870 3.055 578,176 3.0280 5.23%
2018-05-30 0 3.440 3.440 3.500 3.430 3.580 104,000 360,020 3.4617 2.903 2.903 2.954 2.895 3.022 123,218 2.9218 -2.27%
2018-05-29 0 3.520 3.520 3.530 3.520 3.540 40,493 142,760 3.5255 2.971 2.971 2.979 2.971 2.988 47,976 2.9757 -1.12%
2018-05-28 0 3.560 3.530 3.560 3.500 3.570 32,000 113,140 3.5356 3.005 2.979 3.005 2.954 3.013 37,913 2.9842 0.00%
2018-05-25 0 3.560 3.550 3.570 3.450 3.570 158,000 554,180 3.5075 3.005 2.996 3.013 2.912 3.013 187,196 2.9604 0.85%
2018-05-24 0 3.530 3.530 3.620 3.460 3.620 180,000 635,140 3.5286 2.979 2.979 3.055 2.920 3.055 213,262 2.9782 0.86%
2018-05-23 0 3.500 3.480 3.550 3.460 3.570 362,000 1,268,660 3.5046 2.954 2.937 2.996 2.920 3.013 428,893 2.9580 0.86%
2018-05-21 0 3.470 3.460 3.480 3.420 3.490 318,000 1,099,240 3.4567 2.929 2.920 2.937 2.887 2.946 376,762 2.9176 -0.57%
2018-05-18 0 3.490 3.460 3.500 3.450 3.530 168,000 587,700 3.4982 2.946 2.920 2.954 2.912 2.979 199,044 2.9526 -0.29%
2018-05-17 0 3.500 3.460 3.530 3.440 3.580 276,000 972,580 3.5238 2.954 2.920 2.979 2.903 3.022 327,001 2.9742 -3.31%
2018-05-16 0 3.620 3.600 3.630 3.560 3.640 340,000 1,232,500 3.6250 3.055 3.039 3.064 3.005 3.072 402,827 3.0596 0.56%
2018-05-15 0 3.600 3.600 3.650 3.570 3.780 299,200 1,091,608 3.6484 3.039 3.039 3.081 3.013 3.190 354,488 3.0794 -4.51%
2018-05-14 0 3.770 3.760 3.770 3.680 3.800 486,000 1,816,900 3.7385 3.182 3.174 3.182 3.106 3.207 575,806 3.1554 2.45%
2018-05-11 0 3.680 3.680 3.700 3.500 3.800 1,772,000 6,446,800 3.6381 3.106 3.106 3.123 2.954 3.207 2,099,442 3.0707 -2.39%
2018-05-10 0 3.770 3.770 3.780 3.700 4.010 1,679,000 6,423,740 3.8259 3.182 3.182 3.190 3.123 3.385 1,989,257 3.2292 9.28%
2018-05-09 1 - - - - - 0 0 - 2.912 - - - - 0 - 0.00%
2018-05-08 1 - - - - - 0 0 - 2.912 - - - - 0 - 0.00%
2018-05-07 0 3.450 3.410 3.480 3.440 3.450 347,200 1,194,732 3.4410 2.912 2.878 2.937 2.903 2.912 411,358 2.9044 0.29%
2018-05-04 0 3.440 3.410 3.440 3.400 3.550 52,000 182,740 3.5142 2.903 2.878 2.903 2.870 2.996 61,609 2.9661 -3.10%
2018-05-03 0 3.550 3.430 3.550 3.550 3.580 46,000 163,420 3.5526 2.996 2.895 2.996 2.996 3.022 54,500 2.9985 1.72%
2018-05-02 0 3.490 3.500 3.550 3.490 3.600 172,000 608,380 3.5371 2.946 2.954 2.996 2.946 3.039 203,783 2.9854 -3.06%
2018-04-30 0 3.600 3.460 3.600 3.460 3.600 8,000 28,500 3.5625 3.039 2.920 3.039 2.920 3.039 9,478 3.0069 4.05%
2018-04-27 0 3.460 3.460 3.480 3.370 3.470 184,000 636,600 3.4598 2.920 2.920 2.937 2.844 2.929 218,001 2.9202 -0.29%
2018-04-26 0 3.470 3.390 3.470 3.330 3.470 296,000 1,010,600 3.4142 2.929 2.861 2.929 2.811 2.929 350,697 2.8817 2.66%
2018-04-25 0 3.380 3.380 3.400 3.300 3.400 330,000 1,114,120 3.3761 2.853 2.853 2.870 2.785 2.870 390,980 2.8496 0.00%
2018-04-24 0 3.380 3.380 3.400 3.310 3.430 480,000 1,622,380 3.3800 2.853 2.853 2.870 2.794 2.895 568,698 2.8528 0.60%
2018-04-23 0 3.360 3.330 3.430 3.350 3.450 318,000 1,085,180 3.4125 2.836 2.811 2.895 2.828 2.912 376,762 2.8803 -1.75%
2018-04-20 0 3.420 3.420 3.460 3.410 3.480 108,000 372,700 3.4509 2.887 2.887 2.920 2.878 2.937 127,957 2.9127 -3.39%
2018-04-19 0 3.540 3.490 3.540 3.450 3.540 90,000 312,120 3.4680 2.988 2.946 2.988 2.912 2.988 106,631 2.9271 2.61%
2018-04-18 0 3.450 3.440 3.450 3.450 3.450 22,000 75,860 3.4482 2.912 2.903 2.912 2.912 2.912 26,065 2.9104 -1.43%
2018-04-17 0 3.500 3.410 3.500 3.520 3.520 42,000 147,880 3.5210 2.954 2.878 2.954 2.971 2.971 49,761 2.9718 -0.57%
2018-04-16 0 3.520 3.520 3.630 3.520 3.580 732,000 2,611,720 3.5679 2.971 2.971 3.064 2.971 3.022 867,264 3.0114 -0.56%
2018-04-13 0 3.540 3.540 3.600 3.400 3.550 936,000 3,265,480 3.4888 2.988 2.988 3.039 2.870 2.996 1,108,960 2.9446 4.12%
2018-04-12 0 3.400 3.400 3.510 3.380 3.460 420,000 1,442,460 3.4344 2.870 2.870 2.963 2.853 2.920 497,610 2.8988 -2.02%
2018-04-11 0 3.470 3.460 3.520 3.400 3.520 966,000 3,314,260 3.4309 2.929 2.920 2.971 2.870 2.971 1,144,504 2.8958 2.66%
2018-04-10 0 3.380 3.380 3.470 3.380 3.600 358,000 1,240,880 3.4661 2.853 2.853 2.929 2.853 3.039 424,154 2.9255 -0.88%
2018-04-09 0 3.410 3.370 3.490 3.380 3.550 118,000 409,020 3.4663 2.878 2.844 2.946 2.853 2.996 139,805 2.9257 -5.28%
2018-04-06 0 3.600 3.600 3.620 3.330 3.600 572,000 1,982,720 3.4663 3.039 3.039 3.055 2.811 3.039 677,698 2.9257 0.00%
2018-04-04 0 3.600 3.600 3.650 3.570 3.660 622,000 2,265,720 3.6426 3.039 3.039 3.081 3.013 3.089 736,937 3.0745 -1.37%
2018-04-03 0 3.650 3.650 3.660 3.650 3.760 1,834,000 6,750,540 3.6808 3.081 3.081 3.089 3.081 3.174 2,172,899 3.1067 -2.93%
2018-03-29 0 3.760 3.760 3.780 3.700 3.780 919,337 3,432,848 3.7340 3.174 3.174 3.190 3.123 3.190 1,089,218 3.1517 -0.53%
2018-03-28 0 3.780 3.780 3.790 3.770 3.790 62,000 234,480 3.7819 3.190 3.190 3.199 3.182 3.199 73,457 3.1921 -0.26%
2018-03-27 0 3.790 3.790 3.880 3.770 3.770 40,000 150,800 3.7700 3.199 3.199 3.275 3.182 3.182 47,391 3.1820 1.88%
2018-03-26 0 3.720 3.720 3.780 3.700 3.780 254,000 943,640 3.7151 3.140 3.140 3.190 3.123 3.190 300,936 3.1357 -1.33%
2018-03-23 0 3.770 3.740 3.790 3.710 3.790 728,000 2,722,440 3.7396 3.182 3.157 3.199 3.131 3.199 862,525 3.1564 -2.84%
2018-03-22 0 3.880 3.850 3.880 3.820 3.900 316,000 1,227,280 3.8838 3.275 3.250 3.275 3.224 3.292 374,393 3.2781 -1.77%
2018-03-21 0 3.950 3.890 3.950 3.820 3.950 770,000 2,994,800 3.8894 3.334 3.283 3.334 3.224 3.334 912,286 3.2827 3.40%
2018-03-20 0 3.820 3.790 3.840 3.750 3.840 304,000 1,150,400 3.7842 3.224 3.199 3.241 3.165 3.241 360,175 3.1940 1.60%
2018-03-19 0 3.760 3.750 3.780 3.730 3.800 624,000 2,341,080 3.7517 3.174 3.165 3.190 3.148 3.207 739,307 3.1666 1.08%
2018-03-16 0 3.720 3.720 3.730 3.700 3.740 808,000 3,008,340 3.7232 3.140 3.140 3.148 3.123 3.157 957,308 3.1425 -0.53%
2018-03-15 0 3.740 3.740 3.770 3.710 3.780 184,000 685,300 3.7245 3.157 3.157 3.182 3.131 3.190 218,001 3.1436 1.08%
2018-03-14 0 3.700 3.700 3.710 3.700 3.750 152,000 563,760 3.7089 3.123 3.123 3.131 3.123 3.165 180,088 3.1305 -0.54%
2018-03-13 0 3.720 3.700 3.790 3.700 3.840 342,000 1,293,260 3.7815 3.140 3.123 3.199 3.123 3.241 405,197 3.1917 -2.36%
2018-03-12 0 3.810 3.780 3.810 3.750 3.820 734,000 2,788,220 3.7987 3.216 3.190 3.216 3.165 3.224 869,633 3.2062 0.79%
2018-03-09 0 3.780 3.770 3.780 3.750 3.790 48,000 180,920 3.7692 3.190 3.182 3.190 3.165 3.199 56,870 3.1813 0.80%
2018-03-08 0 3.750 3.700 3.720 3.710 3.770 342,000 1,274,260 3.7259 3.165 3.123 3.140 3.131 3.182 405,197 3.1448 0.54%
2018-03-07 0 3.730 3.700 3.730 3.710 3.740 58,000 215,620 3.7176 3.148 3.123 3.148 3.131 3.157 68,718 3.1378 -1.06%
2018-03-06 0 3.770 3.760 3.770 3.720 3.770 94,000 353,020 3.7555 3.182 3.174 3.182 3.140 3.182 111,370 3.1698 1.62%
2018-03-05 0 3.710 3.700 3.760 3.700 3.800 664,000 2,460,920 3.7062 3.131 3.123 3.174 3.123 3.207 786,698 3.1282 -0.80%
2018-03-02 0 3.740 3.700 3.740 3.710 3.800 18,000 67,360 3.7422 3.157 3.123 3.157 3.131 3.207 21,326 3.1586 1.08%
2018-03-01 0 3.700 3.700 3.750 3.700 3.780 154,802 576,715 3.7255 3.123 3.123 3.165 3.123 3.190 183,407 3.1444 -0.54%
2018-02-28 0 3.720 3.720 3.730 3.700 3.750 46,000 171,300 3.7239 3.140 3.140 3.148 3.123 3.165 54,500 3.1431 0.54%
2018-02-27 0 3.700 3.700 3.740 3.700 3.750 188,000 701,100 3.7293 3.123 3.123 3.157 3.123 3.165 222,740 3.1476 -1.86%
2018-02-26 0 3.770 3.720 3.770 3.700 3.770 290,000 1,079,080 3.7210 3.182 3.140 3.182 3.123 3.182 343,588 3.1406 -1.31%
2018-02-23 0 3.820 3.800 3.820 3.820 3.820 4,000 15,280 3.8200 3.224 3.207 3.224 3.224 3.224 4,739 3.2242 0.53%
2018-02-22 0 3.800 3.730 3.800 3.800 3.830 16,000 60,920 3.8075 3.207 3.148 3.207 3.207 3.233 18,957 3.2137 -0.78%
2018-02-21 0 3.830 3.830 3.840 3.710 3.880 145,200 550,264 3.7897 3.233 3.233 3.241 3.131 3.275 172,031 3.1986 0.79%
2018-02-20 0 3.800 3.750 3.900 - - 0 0 - 3.207 3.165 3.292 - - 0 - 0.00%
2018-02-15 0 3.800 3.720 3.800 3.720 3.880 50,000 187,680 3.7536 3.207 3.140 3.207 3.140 3.275 59,239 3.1682 1.06%
2018-02-14 0 3.760 3.760 3.800 3.750 3.760 104,000 391,000 3.7596 3.174 3.174 3.207 3.165 3.174 123,218 3.1732 0.27%
2018-02-13 0 3.750 3.760 3.800 3.720 3.900 444,000 1,692,240 3.8114 3.165 3.174 3.207 3.140 3.292 526,045 3.2169 0.81%
2018-02-12 0 3.720 3.650 3.720 3.650 3.810 252,000 933,040 3.7025 3.140 3.081 3.140 3.081 3.216 298,566 3.1251 0.54%
2018-02-09 0 3.700 3.600 3.700 3.540 3.700 3,072,000 11,042,840 3.5947 3.123 3.039 3.123 2.988 3.123 3,639,664 3.0340 2.49%
2018-02-08 0 3.610 3.610 3.620 3.610 3.770 1,096,000 3,989,530 3.6401 3.047 3.047 3.055 3.047 3.182 1,298,526 3.0724 -2.17%
2018-02-07 0 3.690 3.640 3.690 3.610 3.820 836,000 3,110,040 3.7201 3.114 3.072 3.114 3.047 3.224 990,482 3.1399 -2.12%
2018-02-06 0 3.770 3.660 3.780 3.550 3.820 924,000 3,380,160 3.6582 3.182 3.089 3.190 2.996 3.224 1,094,743 3.0876 -1.82%
2018-02-05 0 3.840 3.840 3.850 3.820 3.900 614,000 2,376,260 3.8701 3.241 3.241 3.250 3.224 3.292 727,459 3.2665 -3.27%
2018-02-02 0 3.970 3.970 4.000 3.920 4.050 732,000 2,918,660 3.9872 3.351 3.351 3.376 3.309 3.418 867,264 3.3654 -1.98%
2018-02-01 0 4.050 4.050 4.080 3.980 4.090 1,290,723 5,217,033 4.0419 3.418 3.418 3.444 3.359 3.452 1,529,231 3.4115 -0.74%
2018-01-31 0 4.080 4.060 4.100 3.820 4.100 694,380 2,773,588 3.9943 3.444 3.427 3.461 3.224 3.461 822,692 3.3714 -1.92%
2018-01-30 0 4.160 4.160 4.170 4.080 4.600 3,420,033 14,776,531 4.3206 3.511 3.511 3.520 3.444 3.883 4,052,009 3.6467 3.74%
2018-01-29 1 4.010 3.980 4.010 3.840 4.130 1,208,800 4,799,020 3.9701 3.385 3.359 3.385 3.241 3.486 1,432,170 3.3509 2.82%
2018-01-26 0 3.900 3.840 3.900 3.800 3.900 780,000 3,021,940 3.8743 3.292 3.241 3.292 3.207 3.292 924,134 3.2700 2.63%
2018-01-25 0 3.800 3.800 3.820 3.800 3.850 858,000 3,278,200 3.8207 3.207 3.207 3.224 3.207 3.250 1,016,547 3.2248 -0.26%
2018-01-24 0 3.810 3.810 3.840 3.810 3.880 456,000 1,753,480 3.8454 3.216 3.216 3.241 3.216 3.275 540,263 3.2456 -1.55%
2018-01-23 0 3.870 3.870 3.880 3.830 3.890 811,000 3,143,590 3.8762 3.266 3.266 3.275 3.233 3.283 960,862 3.2716 -0.26%
2018-01-22 0 3.880 3.850 3.880 3.830 3.880 692,000 2,666,470 3.8533 3.275 3.250 3.275 3.233 3.275 819,872 3.2523 1.31%
2018-01-19 0 3.830 3.830 3.860 3.750 3.870 594,000 2,274,880 3.8298 3.233 3.233 3.258 3.165 3.266 703,763 3.2325 1.32%
2018-01-18 0 3.780 3.780 3.870 3.760 3.900 715,280 2,736,205 3.8254 3.190 3.190 3.266 3.174 3.292 847,454 3.2287 -0.26%
2018-01-17 0 3.790 3.770 3.790 3.760 3.900 1,222,000 4,656,220 3.8103 3.199 3.182 3.199 3.174 3.292 1,447,809 3.2160 -2.07%
2018-01-16 0 3.870 3.830 3.880 3.670 3.880 1,916,148 7,334,477 3.8277 3.266 3.233 3.275 3.098 3.275 2,270,226 3.2307 5.45%
2018-01-15 0 3.670 3.670 3.690 3.650 3.750 478,000 1,766,160 3.6949 3.098 3.098 3.114 3.081 3.165 566,328 3.1186 -0.81%
2018-01-12 0 3.700 3.700 3.740 3.700 3.800 570,000 2,130,320 3.7374 3.123 3.123 3.157 3.123 3.207 675,328 3.1545 -1.60%
2018-01-11 0 3.760 3.710 3.760 3.650 3.760 152,000 565,640 3.7213 3.174 3.131 3.174 3.081 3.174 180,088 3.1409 0.00%
2018-01-10 0 3.760 3.750 3.760 3.720 3.800 496,000 1,861,560 3.7531 3.174 3.165 3.174 3.140 3.207 587,654 3.1678 -1.05%
2018-01-09 0 3.800 3.730 3.800 3.720 3.840 2,624,000 9,940,560 3.7883 3.207 3.148 3.207 3.140 3.241 3,108,880 3.1975 2.70%
2018-01-08 0 3.700 3.690 3.710 3.500 3.750 2,224,010 8,151,797 3.6654 3.123 3.114 3.131 2.954 3.165 2,634,977 3.0937 4.52%
2018-01-05 0 3.540 3.530 3.540 3.460 3.560 574,000 2,013,460 3.5078 2.988 2.979 2.988 2.920 3.005 680,067 2.9607 2.31%
2018-01-04 0 3.460 3.430 3.460 3.430 3.480 202,000 695,300 3.4421 2.920 2.895 2.920 2.895 2.937 239,327 2.9052 -0.57%
2018-01-03 0 3.480 3.450 3.480 3.450 3.480 330,300 1,140,518 3.4530 2.937 2.912 2.937 2.912 2.937 391,335 2.9144 0.87%
2018-01-02 0 3.450 3.420 3.450 3.430 3.480 156,000 538,540 3.4522 2.912 2.887 2.912 2.895 2.937 184,827 2.9138 0.58%
2017-12-29 0 3.430 3.420 3.430 3.310 3.430 402,000 1,354,360 3.3691 2.895 2.887 2.895 2.794 2.895 476,284 2.8436 1.18%
2017-12-28 0 3.390 3.320 3.400 3.250 3.390 14,000 46,280 3.3057 2.861 2.802 2.870 2.743 2.861 16,587 2.7901 -0.29%
2017-12-27 0 3.400 3.320 3.400 - - 0 0 - 2.870 2.802 2.870 - - 0 - 0.00%
2017-12-22 0 3.400 3.400 3.450 3.400 3.400 8,000 27,200 3.4000 2.870 2.870 2.912 2.870 2.870 9,478 2.8697 0.29%
2017-12-21 0 3.390 3.390 3.450 3.390 3.450 136,000 466,740 3.4319 2.861 2.861 2.912 2.861 2.912 161,131 2.8966 -2.31%
2017-12-20 0 3.470 3.380 3.480 3.480 3.560 120,000 422,560 3.5213 2.929 2.853 2.937 2.937 3.005 142,174 2.9721 -2.25%
2017-12-19 0 3.550 3.240 3.550 3.550 3.600 150,000 532,760 3.5517 2.996 2.735 2.996 2.996 3.039 177,718 2.9978 0.00%
2017-12-18 0 3.550 3.270 3.550 3.550 3.600 132,000 474,860 3.5974 2.996 2.760 2.996 2.996 3.039 156,392 3.0363 0.28%
2017-12-15 0 3.540 3.540 3.550 3.500 3.590 1,140,000 4,048,400 3.5512 2.988 2.988 2.996 2.954 3.030 1,350,657 2.9974 0.00%
2017-12-14 0 3.540 3.500 3.540 3.430 3.600 56,000 196,280 3.5050 2.988 2.954 2.988 2.895 3.039 66,348 2.9583 0.00%
2017-12-13 0 3.540 3.540 3.600 3.430 3.600 536,000 1,895,060 3.5356 2.988 2.988 3.039 2.895 3.039 635,046 2.9841 1.14%
2017-12-12 0 3.500 3.410 3.520 3.480 3.520 150,000 526,100 3.5073 2.954 2.878 2.971 2.937 2.971 177,718 2.9603 3.55%
2017-12-11 0 3.380 3.390 3.440 3.350 3.380 380,000 1,273,780 3.3521 2.853 2.861 2.903 2.828 2.853 450,219 2.8292 0.90%
2017-12-08 0 3.350 3.330 3.350 3.250 3.350 262,000 871,740 3.3273 2.828 2.811 2.828 2.743 2.828 310,414 2.8083 3.08%
2017-12-07 0 3.250 3.220 3.270 3.160 3.290 968,640 3,132,015 3.2334 2.743 2.718 2.760 2.667 2.777 1,147,632 2.7291 1.25%
2017-12-06 0 3.210 3.190 3.280 3.170 3.420 1,150,000 3,825,160 3.3262 2.709 2.692 2.768 2.676 2.887 1,362,505 2.8074 -5.59%
2017-12-05 0 3.400 3.400 3.430 3.220 3.460 852,000 2,901,840 3.4059 2.870 2.870 2.895 2.718 2.920 1,009,438 2.8747 0.29%
2017-12-04 0 3.390 3.380 3.440 3.390 3.430 58,000 196,980 3.3962 2.861 2.853 2.903 2.861 2.895 68,718 2.8665 -0.29%
2017-12-01 0 3.400 3.390 3.410 3.280 3.470 460,000 1,577,260 3.4288 2.870 2.861 2.878 2.768 2.929 545,002 2.8940 -0.87%
2017-11-30 0 3.430 3.400 3.430 3.390 3.500 1,056,000 3,618,980 3.4271 2.895 2.870 2.895 2.861 2.954 1,251,135 2.8926 0.88%
2017-11-29 0 3.400 3.400 3.420 3.360 3.400 170,000 572,820 3.3695 2.870 2.870 2.887 2.836 2.870 201,414 2.8440 2.10%
2017-11-28 0 3.330 3.330 3.340 3.320 3.350 254,000 847,200 3.3354 2.811 2.811 2.819 2.802 2.828 300,936 2.8152 -0.30%
2017-11-27 0 3.340 3.340 3.360 3.310 3.480 472,000 1,595,480 3.3803 2.819 2.819 2.836 2.794 2.937 559,219 2.8530 -4.02%
2017-11-24 0 3.480 3.480 3.530 3.460 3.520 84,000 292,800 3.4857 2.937 2.937 2.979 2.920 2.971 99,522 2.9421 0.58%
2017-11-23 0 3.460 3.460 3.490 3.450 3.470 254,000 878,180 3.4574 2.920 2.920 2.946 2.912 2.929 300,936 2.9182 -3.89%
2017-11-22 0 3.600 3.510 3.580 3.470 3.600 551,493 1,950,938 3.5376 3.039 2.963 3.022 2.929 3.039 653,401 2.9858 4.35%
2017-11-21 0 3.450 3.450 3.460 3.450 3.500 594,000 2,052,952 3.4561 2.912 2.912 2.920 2.912 2.954 703,763 2.9171 -0.86%
2017-11-20 0 3.480 3.480 3.500 3.450 3.590 110,000 383,620 3.4875 2.937 2.937 2.954 2.912 3.030 130,327 2.9435 -3.06%
2017-11-17 0 3.590 3.590 3.600 3.590 3.620 318,000 1,142,600 3.5931 3.030 3.030 3.039 3.030 3.055 376,762 3.0327 -0.83%
2017-11-16 0 3.620 3.580 3.630 3.560 3.630 706,000 2,538,940 3.5962 3.055 3.022 3.064 3.005 3.064 836,459 3.0353 -0.28%
2017-11-15 0 3.630 3.600 3.630 3.550 3.630 774,000 2,783,820 3.5967 3.064 3.039 3.064 2.996 3.064 917,025 3.0357 0.83%
2017-11-14 0 3.600 3.590 3.600 3.450 3.630 1,304,000 4,589,140 3.5193 3.039 3.030 3.039 2.912 3.064 1,544,962 2.9704 0.28%
2017-11-13 0 3.590 3.580 3.620 3.510 3.650 268,000 966,940 3.6080 3.030 3.022 3.055 2.963 3.081 317,523 3.0453 -1.10%
2017-11-10 0 3.630 3.600 3.640 3.520 3.630 704,000 2,524,120 3.5854 3.064 3.039 3.072 2.971 3.064 834,090 3.0262 1.97%
2017-11-09 0 3.560 3.540 3.570 3.510 3.570 223,120 792,255 3.5508 3.005 2.988 3.013 2.963 3.013 264,350 2.9970 0.28%
2017-11-08 0 3.550 3.500 3.550 3.490 3.610 494,000 1,737,000 3.5162 2.996 2.954 2.996 2.946 3.047 585,285 2.9678 -1.66%
2017-11-07 0 3.610 3.570 3.610 3.510 3.620 417,840 1,506,178 3.6047 3.047 3.013 3.047 2.963 3.055 495,051 3.0425 0.84%
2017-11-06 0 3.580 3.560 3.610 3.500 3.650 172,000 621,360 3.6126 3.022 3.005 3.047 2.954 3.081 203,783 3.0491 -0.56%
2017-11-03 0 3.600 3.580 3.600 3.540 3.630 822,000 2,954,800 3.5946 3.039 3.022 3.039 2.988 3.064 973,895 3.0340 3.15%
2017-11-02 0 3.490 3.490 3.510 3.460 3.590 450,000 1,581,780 3.5151 2.946 2.946 2.963 2.920 3.030 533,154 2.9668 -0.85%
2017-11-01 0 3.520 3.520 3.570 3.460 3.580 166,000 587,380 3.5384 2.971 2.971 3.013 2.920 3.022 196,675 2.9866 0.57%
2017-10-31 0 3.500 3.500 3.550 3.360 3.530 899,200 3,083,436 3.4291 2.954 2.954 2.996 2.836 2.979 1,065,360 2.8943 3.24%
2017-10-30 0 3.390 3.380 3.390 3.310 3.510 708,000 2,423,488 3.4230 2.861 2.853 2.861 2.794 2.963 838,829 2.8891 -2.59%
2017-10-27 0 3.480 3.460 3.480 3.450 3.640 696,000 2,456,000 3.5287 2.937 2.920 2.937 2.912 3.072 824,611 2.9784 -3.06%
2017-10-26 0 3.590 3.590 3.650 3.560 3.680 148,000 541,160 3.6565 3.030 3.030 3.081 3.005 3.106 175,348 3.0862 -2.45%
2017-10-25 0 3.680 3.650 3.680 3.630 3.700 260,000 950,940 3.6575 3.106 3.081 3.106 3.064 3.123 308,045 3.0870 1.38%
2017-10-24 0 3.630 3.610 3.630 3.600 3.690 378,000 1,374,280 3.6357 3.064 3.047 3.064 3.039 3.114 447,849 3.0686 0.55%
2017-10-23 0 3.610 3.610 3.630 3.610 3.750 980,000 3,596,160 3.6696 3.047 3.047 3.064 3.047 3.165 1,161,091 3.0972 -2.43%
2017-10-20 0 3.700 3.630 3.720 3.550 3.750 1,348,211 4,896,155 3.6316 3.123 3.064 3.140 2.996 3.165 1,597,342 3.0652 1.09%
2017-10-19 0 3.660 3.630 3.660 3.600 3.730 1,192,000 4,401,920 3.6929 3.089 3.064 3.089 3.039 3.148 1,412,266 3.1169 -1.61%
2017-10-18 0 3.720 3.700 3.720 3.700 3.750 2,402,000 8,945,200 3.7241 3.140 3.123 3.140 3.123 3.165 2,845,857 3.1432 -0.27%
2017-10-17 0 3.730 3.720 3.730 3.700 3.750 442,930 1,655,901 3.7385 3.148 3.140 3.148 3.123 3.165 524,778 3.1554 1.08%
2017-10-16 0 3.690 3.670 3.690 3.650 3.710 366,000 1,347,940 3.6829 3.114 3.098 3.114 3.081 3.131 433,632 3.1085 0.54%
2017-10-13 0 3.670 3.640 3.670 3.610 3.750 652,560 2,396,712 3.6728 3.098 3.072 3.098 3.047 3.165 773,144 3.1000 -1.34%
2017-10-12 0 3.720 3.700 3.730 3.600 3.800 930,380 3,435,543 3.6926 3.140 3.123 3.148 3.039 3.207 1,102,302 3.1167 -2.36%
2017-10-11 0 3.810 3.750 3.810 3.800 3.910 618,716 2,384,107 3.8533 3.216 3.165 3.216 3.207 3.300 733,046 3.2523 -2.31%
2017-10-10 0 3.900 3.860 3.910 3.900 3.920 72,000 281,120 3.9044 3.292 3.258 3.300 3.292 3.309 85,305 3.2955 -0.51%
2017-10-09 0 3.920 3.860 3.920 3.850 3.940 262,000 1,021,860 3.9002 3.309 3.258 3.309 3.250 3.325 310,414 3.2919 -1.01%
2017-10-06 0 3.960 3.920 3.960 3.880 4.030 478,000 1,910,280 3.9964 3.342 3.309 3.342 3.275 3.401 566,328 3.3731 -2.46%
2017-10-04 0 4.060 4.060 4.080 4.020 4.080 830,000 3,367,480 4.0572 3.427 3.427 3.444 3.393 3.444 983,373 3.4244 1.00%
2017-10-03 0 4.020 4.020 4.030 3.970 4.030 1,118,000 4,476,100 4.0037 3.393 3.393 3.401 3.351 3.401 1,324,591 3.3792 0.75%
2017-09-29 0 3.990 3.960 3.990 3.900 3.990 926,000 3,673,960 3.9676 3.368 3.342 3.368 3.292 3.368 1,097,112 3.3488 1.01%
2017-09-28 0 3.950 3.880 3.950 3.900 4.000 558,000 2,212,520 3.9651 3.334 3.275 3.334 3.292 3.376 661,111 3.3467 -0.75%
2017-09-27 0 3.980 3.950 3.980 3.980 4.050 704,000 2,817,048 4.0015 3.359 3.334 3.359 3.359 3.418 834,090 3.3774 -0.50%
2017-09-26 0 4.000 3.970 3.990 3.810 4.000 1,982,480 7,751,229 3.9099 3.376 3.351 3.368 3.216 3.376 2,348,816 3.3001 2.56%
2017-09-25 0 3.900 3.840 3.900 3.840 4.230 2,160,000 8,641,640 4.0008 3.292 3.241 3.292 3.241 3.570 2,559,139 3.3768 -6.14%
2017-09-22 0 4.200 4.190 4.210 4.110 4.220 2,040,400 8,546,168 4.1885 3.507 3.499 3.515 3.432 3.524 2,443,620 3.4973 1.45%
2017-09-21 0 4.140 4.110 4.160 4.060 4.200 1,986,737 8,222,174 4.1385 3.457 3.432 3.474 3.390 3.507 2,379,352 3.4556 1.22%
2017-09-20 0 4.090 4.080 4.090 4.020 4.100 1,009,489 4,106,155 4.0676 3.415 3.407 3.415 3.357 3.423 1,208,982 3.3964 1.49%
2017-09-19 0 4.030 4.020 4.030 3.970 4.040 2,032,000 8,153,200 4.0124 3.365 3.357 3.365 3.315 3.373 2,433,560 3.3503 1.77%
2017-09-18 0 3.960 3.960 3.970 3.950 4.030 2,314,640 9,252,628 3.9974 3.307 3.307 3.315 3.298 3.365 2,772,055 3.3378 0.76%
2017-09-15 0 3.930 3.920 3.930 3.820 3.930 1,484,000 5,754,760 3.8779 3.282 3.273 3.282 3.190 3.282 1,777,265 3.2380 2.88%
2017-09-14 0 3.820 3.810 3.830 3.690 3.850 1,229,224 4,650,917 3.7836 3.190 3.181 3.198 3.081 3.215 1,472,141 3.1593 3.24%
2017-09-13 0 3.700 3.700 3.750 3.460 3.740 850,000 3,016,920 3.5493 3.089 3.089 3.131 2.889 3.123 1,017,975 2.9636 5.71%
2017-09-12 0 3.500 3.460 3.500 3.460 3.530 526,000 1,840,700 3.4994 2.922 2.889 2.922 2.889 2.948 629,947 2.9220 -0.28%
2017-09-11 0 3.510 3.500 3.520 3.510 3.580 500,000 1,763,740 3.5275 2.931 2.922 2.939 2.931 2.989 598,809 2.9454 -1.40%
2017-09-08 0 3.560 3.520 3.560 3.500 3.580 990,614 3,499,078 3.5322 2.973 2.939 2.973 2.922 2.989 1,186,377 2.9494 1.71%
2017-09-07 0 3.500 3.480 3.500 3.470 3.600 804,000 2,817,120 3.5039 2.922 2.906 2.922 2.897 3.006 962,885 2.9257 1.45%
2017-09-06 0 3.450 3.430 3.490 3.350 3.450 674,000 2,305,340 3.4204 2.881 2.864 2.914 2.797 2.881 807,195 2.8560 2.99%
2017-09-05 0 3.350 3.300 3.350 3.280 3.350 634,000 2,100,360 3.3129 2.797 2.755 2.797 2.739 2.797 759,290 2.7662 1.52%
2017-09-04 0 3.300 3.300 3.340 3.280 3.350 828,400 2,733,704 3.3000 2.755 2.755 2.789 2.739 2.797 992,107 2.7555 -0.60%
2017-09-01 0 3.320 3.300 3.320 3.210 3.350 936,000 3,089,240 3.3005 2.772 2.755 2.772 2.680 2.797 1,120,971 2.7559 0.91%
2017-08-31 0 3.290 3.290 3.300 3.120 3.310 1,868,000 6,031,020 3.2286 2.747 2.747 2.755 2.605 2.764 2,237,151 2.6958 0.61%
2017-08-30 0 3.270 3.240 3.270 3.130 3.300 1,686,000 5,452,060 3.2337 2.730 2.705 2.730 2.614 2.755 2,019,184 2.7001 5.14%
2017-08-29 0 3.110 3.100 3.110 3.010 3.120 36,000 110,720 3.0756 2.597 2.588 2.597 2.513 2.605 43,114 2.5681 -0.32%
2017-08-28 0 3.120 3.120 3.130 3.120 3.180 120,000 376,460 3.1372 2.605 2.605 2.614 2.605 2.655 143,714 2.6195 -1.27%
2017-08-25 0 3.160 3.130 3.160 3.110 3.170 284,000 894,300 3.1489 2.639 2.614 2.639 2.597 2.647 340,124 2.6293 1.61%
2017-08-24 0 3.110 3.080 3.130 3.090 3.160 232,000 721,140 3.1084 2.597 2.572 2.614 2.580 2.639 277,847 2.5955 1.97%
2017-08-22 0 3.050 3.040 3.130 3.050 3.140 148,000 455,460 3.0774 2.547 2.538 2.614 2.547 2.622 177,247 2.5696 -2.87%
2017-08-21 0 3.140 3.120 3.140 3.000 3.140 362,000 1,117,040 3.0857 2.622 2.605 2.622 2.505 2.622 433,538 2.5766 1.29%
2017-08-18 0 3.100 3.090 3.100 3.070 3.110 86,000 265,880 3.0916 2.588 2.580 2.588 2.563 2.597 102,995 2.5815 0.32%
2017-08-17 0 3.090 3.090 3.150 3.090 3.160 416,800 1,299,255 3.1172 2.580 2.580 2.630 2.580 2.639 499,167 2.6028 -0.64%
2017-08-16 0 3.110 3.100 3.180 3.000 3.150 356,161 1,088,314 3.0557 2.597 2.588 2.655 2.505 2.630 426,545 2.5515 1.97%
2017-08-15 0 3.050 3.000 3.060 2.980 3.090 222,000 667,420 3.0064 2.547 2.505 2.555 2.488 2.580 265,871 2.5103 1.33%
2017-08-14 0 3.010 2.990 3.100 2.920 3.080 456,400 1,356,588 2.9724 2.513 2.497 2.588 2.438 2.572 546,593 2.4819 1.69%
2017-08-11 0 2.960 2.920 2.970 2.860 2.970 232,000 676,340 2.9153 2.472 2.438 2.480 2.388 2.480 277,847 2.4342 -1.33%
2017-08-10 0 3.000 2.960 3.010 2.950 3.070 568,191 1,696,181 2.9852 2.505 2.472 2.513 2.463 2.563 680,476 2.4926 0.67%
2017-08-09 0 2.980 2.960 2.990 2.960 3.080 346,000 1,043,860 3.0169 2.488 2.472 2.497 2.472 2.572 414,376 2.5191 -3.87%
2017-08-08 0 3.100 3.050 3.110 3.050 3.150 298,059 923,257 3.0976 2.588 2.547 2.597 2.547 2.630 356,961 2.5864 -1.59%
2017-08-07 0 3.150 3.140 3.150 3.080 3.250 111,137 351,055 3.1588 2.630 2.622 2.630 2.572 2.714 133,100 2.6375 0.32%
2017-08-04 0 3.140 3.090 3.150 3.070 3.150 331,000 1,026,760 3.1020 2.622 2.580 2.630 2.563 2.630 396,412 2.5901 -0.32%
2017-08-03 0 3.150 3.070 3.150 3.100 3.180 106,000 333,340 3.1447 2.630 2.563 2.630 2.588 2.655 126,948 2.6258 -1.56%
2017-08-02 0 3.200 3.160 3.200 3.150 3.200 184,000 583,320 3.1702 2.672 2.639 2.672 2.630 2.672 220,362 2.6471 1.27%
2017-08-01 0 3.160 3.150 3.180 3.160 3.200 98,000 310,740 3.1708 2.639 2.630 2.655 2.639 2.672 117,367 2.6476 -1.25%
2017-07-31 0 3.200 3.190 3.220 3.190 3.230 532,000 1,706,640 3.2080 2.672 2.664 2.689 2.664 2.697 637,133 2.6786 -0.62%
2017-07-28 0 3.220 3.200 3.220 3.170 3.220 535,200 1,708,396 3.1921 2.689 2.672 2.689 2.647 2.689 640,965 2.6653 0.00%
2017-07-27 0 3.220 3.210 3.230 3.180 3.230 1,947,000 6,231,980 3.2008 2.689 2.680 2.697 2.655 2.697 2,331,763 2.6726 0.94%
2017-07-26 0 3.190 3.180 3.200 3.170 3.200 232,000 737,660 3.1796 2.664 2.655 2.672 2.647 2.672 277,847 2.6549 -0.31%
2017-07-25 0 3.200 3.170 3.200 3.170 3.200 292,000 932,400 3.1932 2.672 2.647 2.672 2.647 2.672 349,705 2.6663 0.63%
2017-07-24 0 3.180 3.150 3.180 3.040 3.200 287,100 907,450 3.1607 2.655 2.630 2.655 2.538 2.672 343,836 2.6392 0.00%
2017-07-21 0 3.180 3.140 3.180 3.140 3.200 133,600 423,392 3.1691 2.655 2.622 2.655 2.622 2.672 160,002 2.6462 -0.62%
2017-07-20 0 3.200 3.160 3.200 3.090 3.200 663,556 2,114,021 3.1859 2.672 2.639 2.672 2.580 2.672 794,687 2.6602 0.31%
2017-07-19 0 3.190 3.140 3.190 3.000 3.200 710,640 2,221,913 3.1266 2.664 2.622 2.664 2.505 2.672 851,075 2.6107 1.59%
2017-07-18 0 3.140 3.110 3.180 3.110 3.180 568,938 1,795,457 3.1558 2.622 2.597 2.655 2.597 2.655 681,370 2.6351 -1.26%
2017-07-17 0 3.180 3.160 3.180 3.120 3.200 312,000 983,920 3.1536 2.655 2.639 2.655 2.605 2.672 373,657 2.6332 0.32%
2017-07-14 0 3.170 3.170 3.180 3.110 3.200 246,000 777,980 3.1625 2.647 2.647 2.655 2.597 2.672 294,614 2.6407 -0.94%
2017-07-13 0 3.200 3.190 3.200 3.120 3.250 1,183,840 3,783,254 3.1957 2.672 2.664 2.672 2.605 2.714 1,417,788 2.6684 0.00%
2017-07-12 0 3.200 3.190 3.200 3.080 3.210 825,200 2,625,540 3.1817 2.672 2.664 2.672 2.572 2.680 988,275 2.6567 2.89%
2017-07-11 0 3.110 3.080 3.110 3.070 3.120 703,209 2,180,371 3.1006 2.597 2.572 2.597 2.563 2.605 842,176 2.5890 1.30%
2017-07-10 0 3.070 3.030 3.090 3.020 3.120 1,029,200 3,129,310 3.0405 2.563 2.530 2.580 2.522 2.605 1,232,589 2.5388 1.66%
2017-07-07 0 3.020 3.000 3.040 2.890 3.040 871,074 2,568,953 2.9492 2.522 2.505 2.538 2.413 2.538 1,043,214 2.4625 2.03%
2017-07-06 0 2.960 2.950 3.000 2.950 3.140 1,891,619 5,736,569 3.0326 2.472 2.463 2.505 2.463 2.622 2,265,437 2.5322 -3.27%
2017-07-05 0 3.060 3.010 3.080 2.870 3.090 5,483,645 16,268,156 2.9667 2.555 2.513 2.572 2.396 2.580 6,567,313 2.4771 7.37%
2017-07-04 0 2.850 2.820 2.840 2.810 2.860 2,314,000 6,558,280 2.8342 2.380 2.355 2.371 2.346 2.388 2,771,288 2.3665 0.35%
2017-07-03 0 2.840 2.830 2.840 2.690 2.870 2,166,907 6,069,664 2.8011 2.371 2.363 2.371 2.246 2.396 2,595,127 2.3389 6.37%
2017-06-30 0 2.670 2.660 2.670 2.650 2.670 736,000 1,961,740 2.6654 2.229 2.221 2.229 2.213 2.229 881,447 2.2256 0.38%
2017-06-29 0 2.660 2.650 2.660 2.630 2.680 304,000 810,080 2.6647 2.221 2.213 2.221 2.196 2.238 364,076 2.2250 0.76%
2017-06-28 0 2.640 2.630 2.650 2.630 2.670 850,000 2,245,920 2.6423 2.204 2.196 2.213 2.196 2.229 1,017,975 2.2063 0.00%
2017-06-27 0 2.640 2.630 2.640 2.620 2.680 380,469 1,003,879 2.6385 2.204 2.196 2.204 2.188 2.238 455,657 2.2031 -1.12%
2017-06-26 0 2.670 2.650 2.670 2.610 2.700 930,000 2,483,060 2.6700 2.229 2.213 2.229 2.179 2.254 1,113,785 2.2294 2.30%
2017-06-23 0 2.610 2.610 2.640 2.540 2.680 884,000 2,314,060 2.6177 2.179 2.179 2.204 2.121 2.238 1,058,694 2.1858 2.76%
2017-06-22 0 2.540 2.540 2.590 2.540 2.590 224,000 572,400 2.5554 2.121 2.121 2.163 2.121 2.163 268,266 2.1337 -0.39%
2017-06-21 0 2.550 2.520 2.550 2.530 2.580 270,000 689,440 2.5535 2.129 2.104 2.129 2.113 2.154 323,357 2.1321 0.79%
2017-06-20 0 2.530 2.520 2.530 2.430 2.550 490,000 1,227,160 2.5044 2.113 2.104 2.113 2.029 2.129 586,833 2.0912 4.12%
2017-06-19 0 2.430 2.400 2.450 2.370 2.470 220,000 529,360 2.4062 2.029 2.004 2.046 1.979 2.062 263,476 2.0091 1.67%
2017-06-16 0 2.480 2.480 2.500 2.460 2.500 172,000 426,600 2.4802 1.996 1.996 2.012 1.980 2.012 213,747 1.9958 0.00%
2017-06-15 0 2.480 2.460 2.480 2.480 2.540 340,000 852,780 2.5082 1.996 1.980 1.996 1.996 2.044 422,524 2.0183 -1.98%
2017-06-14 0 2.530 2.530 2.570 2.520 2.560 444,000 1,127,740 2.5400 2.036 2.036 2.068 2.028 2.060 551,766 2.0439 -0.39%
2017-06-13 0 2.540 2.540 2.550 2.520 2.570 547,180 1,391,014 2.5422 2.044 2.044 2.052 2.028 2.068 679,990 2.0456 0.79%
2017-06-12 0 2.520 2.520 2.540 2.520 2.630 332,992 846,975 2.5435 2.028 2.028 2.044 2.028 2.116 413,815 2.0467 -3.82%
2017-06-09 0 2.620 2.620 2.630 2.540 2.620 874,000 2,262,480 2.5886 2.108 2.108 2.116 2.044 2.108 1,086,134 2.0831 1.55%
2017-06-08 0 2.580 2.560 2.580 2.540 2.660 1,252,000 3,240,320 2.5881 2.076 2.060 2.076 2.044 2.140 1,555,881 2.0826 -1.90%
2017-06-07 0 2.630 2.570 2.630 2.580 2.730 852,572 2,266,801 2.6588 2.116 2.068 2.116 2.076 2.197 1,059,506 2.1395 0.00%
2017-06-06 0 2.630 2.620 2.630 2.580 2.650 472,000 1,236,080 2.6188 2.116 2.108 2.116 2.076 2.132 586,562 2.1073 0.77%
2017-06-05 0 2.610 2.590 2.610 2.600 2.650 904,000 2,375,140 2.6274 2.100 2.084 2.100 2.092 2.132 1,123,416 2.1142 0.38%
2017-06-02 0 2.600 2.570 2.600 2.570 2.610 306,980 795,369 2.5909 2.092 2.068 2.092 2.068 2.100 381,489 2.0849 0.78%
2017-06-01 0 2.580 2.580 2.590 2.580 2.660 913,120 2,386,196 2.6132 2.076 2.076 2.084 2.076 2.140 1,134,750 2.1028 -0.39%
2017-05-31 0 2.590 2.590 2.600 2.510 2.740 2,210,000 5,792,880 2.6212 2.084 2.084 2.092 2.020 2.205 2,746,404 2.1093 4.86%
2017-05-29 0 2.470 2.470 2.480 2.470 2.530 476,000 1,190,680 2.5014 1.988 1.988 1.996 1.988 2.036 591,533 2.0129 -0.80%
2017-05-26 0 2.490 2.490 2.510 2.490 2.520 192,000 479,720 2.4985 2.004 2.004 2.020 2.004 2.028 238,602 2.0105 -1.19%
2017-05-25 0 2.520 2.510 2.520 2.510 2.520 554,000 1,395,160 2.5183 2.028 2.020 2.028 2.020 2.028 688,465 2.0265 1.20%
2017-05-24 0 2.490 2.490 2.500 2.470 2.510 675,547 1,688,605 2.4996 2.004 2.004 2.012 1.988 2.020 839,514 2.0114 0.00%
2017-05-23 0 2.490 2.460 2.490 2.430 2.530 1,880,000 4,673,560 2.4859 2.004 1.980 2.004 1.955 2.036 2,336,308 2.0004 2.89%
2017-05-22 0 2.420 2.420 2.430 2.390 2.440 458,000 1,111,680 2.4272 1.947 1.947 1.955 1.923 1.963 569,164 1.9532 2.11%
2017-05-19 0 2.370 2.330 2.370 2.350 2.390 262,000 623,000 2.3779 1.907 1.875 1.907 1.891 1.923 325,592 1.9134 -0.84%
2017-05-18 0 2.390 2.380 2.390 2.300 2.450 754,000 1,793,720 2.3789 1.923 1.915 1.923 1.851 1.971 937,008 1.9143 0.00%
2017-05-17 0 2.390 2.390 2.400 2.380 2.400 230,000 549,140 2.3876 1.923 1.923 1.931 1.915 1.931 285,825 1.9212 -0.42%
2017-05-16 0 2.400 2.390 2.400 2.360 2.400 964,000 2,296,460 2.3822 1.931 1.923 1.931 1.899 1.931 1,197,979 1.9169 2.13%
2017-05-15 0 2.350 2.350 2.380 2.340 2.350 296,000 695,040 2.3481 1.891 1.891 1.915 1.883 1.891 367,844 1.8895 0.00%
2017-05-12 0 2.350 2.300 2.350 2.340 2.350 236,000 552,580 2.3414 1.891 1.851 1.891 1.883 1.891 293,281 1.8841 0.00%
2017-05-11 0 2.350 2.340 2.360 2.330 2.350 334,000 781,940 2.3411 1.891 1.883 1.899 1.875 1.891 415,067 1.8839 1.73%
2017-05-10 0 2.310 2.310 2.340 2.290 2.310 160,003 368,886 2.3055 1.859 1.859 1.883 1.843 1.859 198,838 1.8552 1.32%
2017-05-09 0 2.280 2.270 2.300 2.260 2.290 489,000 1,114,570 2.2793 1.835 1.827 1.851 1.819 1.843 607,688 1.8341 -0.44%
2017-05-08 0 2.290 2.280 2.290 2.290 2.290 8,000 18,320 2.2900 1.843 1.835 1.843 1.843 1.843 9,942 1.8427 0.00%
2017-05-05 0 2.290 2.290 2.320 2.290 2.350 300,000 694,700 2.3157 1.843 1.843 1.867 1.843 1.891 372,815 1.8634 -1.29%
2017-05-04 0 2.320 2.270 2.330 2.260 2.360 2,152,226 4,964,828 2.3068 1.867 1.827 1.875 1.819 1.899 2,674,607 1.8563 -1.69%
2017-05-02 0 2.360 2.360 2.390 2.320 2.390 1,558,000 3,674,720 2.3586 1.899 1.899 1.923 1.867 1.923 1,936,153 1.8979 0.43%
2017-04-28 0 2.350 2.340 2.360 2.330 2.360 588,000 1,384,120 2.3539 1.891 1.883 1.899 1.875 1.899 730,717 1.8942 1.29%
2017-04-27 0 2.320 2.320 2.360 2.300 2.360 590,000 1,382,400 2.3431 1.867 1.867 1.899 1.851 1.899 733,203 1.8854 -1.28%
2017-04-26 0 2.350 2.350 2.360 2.350 2.390 394,000 930,040 2.3605 1.891 1.891 1.899 1.891 1.923 489,630 1.8995 -1.26%
2017-04-25 0 2.380 2.380 2.410 2.370 2.400 376,000 898,580 2.3898 1.915 1.915 1.939 1.907 1.931 467,262 1.9231 0.00%
2017-04-24 0 2.380 2.380 2.400 2.380 2.410 422,000 1,005,460 2.3826 1.915 1.915 1.931 1.915 1.939 524,426 1.9173 0.00%
2017-04-21 0 2.380 2.370 2.390 2.380 2.390 198,000 471,720 2.3824 1.915 1.907 1.923 1.915 1.923 246,058 1.9171 0.00%
2017-04-20 0 2.380 2.370 2.380 2.350 2.400 211,000 503,210 2.3849 1.915 1.907 1.915 1.891 1.931 262,213 1.9191 2.15%
2017-04-19 0 2.330 2.320 2.330 2.320 2.350 192,000 447,680 2.3317 1.875 1.867 1.875 1.867 1.891 238,602 1.8763 0.87%
2017-04-18 0 2.310 2.300 2.310 2.300 2.400 710,000 1,663,600 2.3431 1.859 1.851 1.859 1.851 1.931 882,329 1.8855 -3.75%
2017-04-13 0 2.400 2.350 2.420 2.360 2.400 328,000 780,760 2.3804 1.931 1.891 1.947 1.899 1.931 407,611 1.9155 1.27%
2017-04-12 0 2.370 2.370 2.380 2.370 2.390 72,000 170,960 2.3744 1.907 1.907 1.915 1.907 1.923 89,476 1.9107 0.00%
2017-04-11 0 2.370 2.370 2.380 2.330 2.400 862,000 2,027,480 2.3521 1.907 1.907 1.915 1.875 1.931 1,071,222 1.8927 -1.25%
2017-04-10 0 2.400 2.400 2.410 2.380 2.460 482,000 1,161,840 2.4105 1.931 1.931 1.939 1.915 1.980 598,989 1.9397 0.42%
2017-04-07 0 2.390 2.380 2.400 2.360 2.410 714,000 1,698,700 2.3791 1.923 1.915 1.931 1.899 1.939 887,300 1.9145 0.00%
2017-04-06 0 2.390 2.380 2.420 2.390 2.430 648,000 1,566,000 2.4167 1.923 1.915 1.947 1.923 1.955 805,280 1.9447 -1.65%
2017-04-05 0 2.430 2.420 2.440 2.370 2.460 1,460,000 3,534,120 2.4206 1.955 1.947 1.963 1.907 1.980 1,814,366 1.9479 1.67%
2017-04-03 0 2.390 2.370 2.390 2.350 2.390 364,000 863,020 2.3709 1.923 1.907 1.923 1.891 1.923 452,349 1.9079 0.00%
2017-03-31 0 2.390 2.380 2.390 2.380 2.410 681,000 1,627,530 2.3899 1.923 1.915 1.923 1.915 1.939 846,290 1.9231 0.42%
2017-03-30 0 2.380 2.370 2.380 2.370 2.500 920,000 2,237,480 2.4320 1.915 1.907 1.915 1.907 2.012 1,143,299 1.9570 -4.42%
2017-03-29 0 2.490 2.470 2.490 2.400 2.650 4,792,000 12,044,620 2.5135 2.004 1.988 2.004 1.931 2.132 5,955,099 2.0226 7.79%
2017-03-28 0 2.310 2.300 2.310 2.300 2.320 148,000 341,540 2.3077 1.859 1.851 1.859 1.851 1.867 183,922 1.8570 0.43%
2017-03-27 0 2.300 2.300 2.310 2.250 2.330 914,000 2,094,300 2.2914 1.851 1.851 1.859 1.811 1.875 1,135,843 1.8438 -2.13%
2017-03-24 0 2.350 2.310 2.350 2.320 2.400 556,000 1,309,200 2.3547 1.891 1.859 1.891 1.867 1.931 690,951 1.8948 -1.26%
2017-03-23 0 2.380 2.330 2.400 2.310 2.380 240,000 561,880 2.3412 1.915 1.875 1.931 1.859 1.915 298,252 1.8839 2.59%
2017-03-22 0 2.320 2.270 2.330 2.270 2.340 598,000 1,387,920 2.3209 1.867 1.827 1.875 1.827 1.883 743,145 1.8676 0.87%
2017-03-21 0 2.300 2.300 2.340 2.290 2.360 664,000 1,542,900 2.3236 1.851 1.851 1.883 1.843 1.899 825,164 1.8698 0.44%
2017-03-20 0 2.290 2.280 2.300 2.280 2.440 444,000 1,032,000 2.3243 1.843 1.835 1.851 1.835 1.963 551,766 1.8704 -2.97%
2017-03-17 0 2.360 2.350 2.360 2.380 2.480 432,640 1,048,716 2.4240 1.899 1.891 1.899 1.915 1.996 537,649 1.9506 -4.45%
2017-03-16 0 2.470 2.460 2.470 2.460 2.540 939,600 2,333,952 2.4840 1.988 1.980 1.988 1.980 2.044 1,167,657 1.9988 0.82%
2017-03-15 0 2.450 2.440 2.470 2.400 2.490 354,002 862,220 2.4356 1.971 1.963 1.988 1.931 2.004 439,924 1.9599 2.51%
2017-03-14 0 2.390 2.390 2.420 2.390 2.480 1,196,480 2,905,322 2.4282 1.923 1.923 1.947 1.923 1.996 1,486,886 1.9540 -0.42%
2017-03-13 0 2.400 2.400 2.420 2.310 2.460 1,698,000 4,089,280 2.4083 1.931 1.931 1.947 1.859 1.980 2,110,133 1.9379 3.90%
2017-03-10 0 2.310 2.300 2.340 2.190 2.360 1,736,000 3,931,540 2.2647 1.859 1.851 1.883 1.762 1.899 2,157,356 1.8224 3.59%
2017-03-09 0 2.230 2.210 2.230 2.070 2.230 5,978,320 12,920,568 2.1612 1.794 1.778 1.794 1.666 1.794 7,429,358 1.7391 7.73%
2017-03-08 0 2.070 2.060 2.100 2.060 2.130 561,000 1,173,450 2.0917 1.666 1.658 1.690 1.658 1.714 697,164 1.6832 -2.36%
2017-03-07 0 2.120 2.110 2.130 2.110 2.130 182,000 386,140 2.1216 1.706 1.698 1.714 1.698 1.714 226,174 1.7073 0.47%
2017-03-06 0 2.110 2.110 2.120 2.100 2.120 306,000 647,800 2.1170 1.698 1.698 1.706 1.690 1.706 380,271 1.7035 -1.40%
2017-03-03 0 2.140 2.120 2.140 2.110 2.140 438,000 932,860 2.1298 1.722 1.706 1.722 1.698 1.722 544,310 1.7138 0.47%
2017-03-02 0 2.130 2.100 2.130 2.110 2.140 502,000 1,072,120 2.1357 1.714 1.690 1.714 1.698 1.722 623,844 1.7186 0.00%
2017-03-01 0 2.130 2.130 2.140 2.110 2.130 212,000 450,620 2.1256 1.714 1.714 1.722 1.698 1.714 263,456 1.7104 0.00%
2017-02-28 0 2.130 2.130 2.140 2.130 2.140 70,800 150,804 2.1300 1.714 1.714 1.722 1.714 1.722 87,984 1.7140 0.00%
2017-02-27 0 2.130 2.130 2.140 2.130 2.140 1,324,000 2,831,800 2.1388 1.714 1.714 1.722 1.714 1.722 1,645,357 1.7211 0.00%
2017-02-24 0 2.130 2.130 2.150 2.130 2.160 798,000 1,718,840 2.1539 1.714 1.714 1.730 1.714 1.738 991,688 1.7332 0.00%
2017-02-23 0 2.130 2.120 2.140 2.120 2.160 1,628,000 3,475,140 2.1346 1.714 1.706 1.722 1.706 1.738 2,023,143 1.7177 -0.47%
2017-02-22 0 2.140 2.140 2.150 2.110 2.150 1,006,000 2,146,560 2.1338 1.722 1.722 1.730 1.698 1.730 1,250,173 1.7170 0.47%
2017-02-21 0 2.130 2.130 2.150 2.130 2.150 84,000 179,780 2.1402 1.714 1.714 1.730 1.714 1.730 104,388 1.7222 -0.93%
2017-02-20 0 2.150 2.140 2.170 2.130 2.170 566,000 1,219,460 2.1545 1.730 1.722 1.746 1.714 1.746 703,378 1.7337 -0.46%
2017-02-17 0 2.160 2.130 2.160 2.130 2.160 613,920 1,319,152 2.1487 1.738 1.714 1.738 1.714 1.738 762,929 1.7291 0.47%
2017-02-16 0 2.150 2.150 2.160 2.130 2.170 450,000 967,480 2.1500 1.730 1.730 1.738 1.714 1.746 559,223 1.7300 -1.38%
2017-02-15 0 2.180 2.150 2.180 2.150 2.210 1,052,000 2,280,400 2.1677 1.754 1.730 1.754 1.730 1.778 1,307,338 1.7443 1.87%
2017-02-14 0 2.140 2.140 2.150 2.140 2.150 570,000 1,223,700 2.1468 1.722 1.722 1.730 1.722 1.730 708,349 1.7275 0.00%
2017-02-13 0 2.140 2.140 2.150 2.130 2.160 1,116,000 2,399,140 2.1498 1.722 1.722 1.730 1.714 1.738 1,386,872 1.7299 0.00%
2017-02-10 0 2.140 2.140 2.150 2.140 2.180 960,000 2,071,580 2.1579 1.722 1.722 1.730 1.722 1.754 1,193,008 1.7364 0.00%
2017-02-09 0 2.140 2.140 2.150 2.140 2.160 864,400 1,855,960 2.1471 1.722 1.722 1.730 1.722 1.738 1,074,204 1.7278 0.00%
2017-02-08 0 2.140 2.140 2.150 2.140 2.160 1,000,000 2,150,060 2.1501 1.722 1.722 1.730 1.722 1.738 1,242,717 1.7301 0.00%
2017-02-07 0 2.140 2.140 2.170 2.120 2.170 290,700 626,030 2.1535 1.722 1.722 1.746 1.706 1.746 361,258 1.7329 -0.93%
2017-02-06 0 2.160 2.160 2.190 2.140 2.190 210,000 456,680 2.1747 1.738 1.738 1.762 1.722 1.762 260,971 1.7499 0.47%
2017-02-03 0 2.150 2.130 2.180 2.150 2.240 76,000 164,500 2.1645 1.730 1.714 1.754 1.730 1.803 94,446 1.7417 -4.44%
2017-02-02 0 2.250 2.160 2.260 2.180 2.260 124,000 271,360 2.1884 1.811 1.738 1.819 1.754 1.819 154,097 1.7610 0.90%
2017-02-01 0 2.230 2.170 2.230 - - 0 0 - 1.794 1.746 1.794 - - 0 - -0.89%
2017-01-27 0 2.250 2.200 2.250 - - 0 0 - 1.811 1.770 1.811 - - 0 - 0.00%
2017-01-26 0 2.250 2.200 2.260 2.250 2.290 160,000 361,940 2.2621 1.811 1.770 1.819 1.811 1.843 198,835 1.8203 0.45%
2017-01-25 0 2.240 2.230 2.270 2.190 2.280 912,000 2,014,240 2.2086 1.803 1.794 1.827 1.762 1.835 1,133,358 1.7772 3.23%
2017-01-24 0 2.170 2.170 2.210 2.150 2.210 818,000 1,788,000 2.1858 1.746 1.746 1.778 1.730 1.778 1,016,542 1.7589 0.93%
2017-01-23 0 2.150 2.150 2.170 2.140 2.170 330,000 710,660 2.1535 1.730 1.730 1.746 1.722 1.746 410,097 1.7329 0.47%
2017-01-20 0 2.140 2.140 2.160 2.120 2.150 368,000 786,520 2.1373 1.722 1.722 1.738 1.706 1.730 457,320 1.7198 0.94%
2017-01-19 0 2.120 2.110 2.120 2.080 2.130 240,000 507,580 2.1149 1.706 1.698 1.706 1.674 1.714 298,252 1.7018 0.00%
2017-01-18 0 2.120 2.090 2.120 2.070 2.120 222,318 466,675 2.0991 1.706 1.682 1.706 1.666 1.706 276,278 1.6891 1.92%
2017-01-17 0 2.080 2.080 2.100 2.050 2.090 280,000 582,520 2.0804 1.674 1.674 1.690 1.650 1.682 347,961 1.6741 1.46%
2017-01-16 0 2.050 2.050 2.070 2.040 2.080 168,000 345,180 2.0546 1.650 1.650 1.666 1.642 1.674 208,776 1.6533 0.00%
2017-01-13 0 2.050 2.050 2.070 2.010 2.070 848,000 1,738,400 2.0500 1.650 1.650 1.666 1.617 1.666 1,053,824 1.6496 1.49%
2017-01-12 0 2.020 2.010 2.020 1.990 2.030 572,000 1,153,820 2.0172 1.625 1.617 1.625 1.601 1.634 710,834 1.6232 1.51%
2017-01-11 0 1.990 1.990 2.020 1.980 2.030 326,000 652,840 2.0026 1.601 1.601 1.625 1.593 1.634 405,126 1.6115 -1.00%
2017-01-10 0 2.010 2.000 2.020 1.990 2.030 312,000 626,780 2.0089 1.617 1.609 1.625 1.601 1.634 387,728 1.6165 0.50%
2017-01-09 0 2.000 2.000 2.020 1.990 2.050 744,000 1,504,920 2.0227 1.609 1.609 1.625 1.601 1.650 924,581 1.6277 -1.96%
2017-01-06 0 2.040 2.040 2.050 2.040 2.060 660,000 1,351,160 2.0472 1.642 1.642 1.650 1.642 1.658 820,193 1.6474 -1.92%
2017-01-05 0 2.080 2.070 2.080 2.070 2.120 344,000 717,080 2.0845 1.674 1.666 1.674 1.666 1.706 427,495 1.6774 -0.95%
2017-01-04 0 2.100 2.100 2.110 2.080 2.120 954,640 2,006,408 2.1017 1.690 1.690 1.698 1.674 1.706 1,186,347 1.6912 -0.94%
2017-01-03 0 2.120 2.090 2.120 2.070 2.150 753,710 1,594,807 2.1159 1.706 1.682 1.706 1.666 1.730 936,648 1.7027 -1.40%
2016-12-30 0 2.150 2.130 2.150 2.100 2.150 1,234,000 2,629,420 2.1308 1.730 1.714 1.730 1.690 1.730 1,533,512 1.7146 0.94%
2016-12-29 0 2.130 2.110 2.130 2.090 2.130 198,000 419,120 2.1168 1.714 1.698 1.714 1.682 1.714 246,058 1.7033 0.95%
2016-12-28 0 2.110 2.110 2.120 2.110 2.130 249,280 526,869 2.1136 1.698 1.698 1.706 1.698 1.714 309,784 1.7008 0.00%
2016-12-23 0 2.110 2.110 2.140 2.110 2.140 168,000 356,180 2.1201 1.698 1.698 1.722 1.698 1.722 208,776 1.7060 -1.86%
2016-12-22 0 2.150 2.120 2.150 2.140 2.150 248,000 530,820 2.1404 1.730 1.706 1.730 1.722 1.730 308,194 1.7224 0.47%
2016-12-21 0 2.140 2.110 2.140 2.120 2.160 388,000 830,260 2.1398 1.722 1.698 1.722 1.706 1.738 482,174 1.7219 -0.93%
2016-12-20 0 2.160 2.110 2.170 2.120 2.160 30,296 64,461 2.1277 1.738 1.698 1.746 1.706 1.738 37,649 1.7121 0.93%
2016-12-19 0 2.140 2.140 2.160 2.140 2.200 306,000 659,360 2.1548 1.722 1.722 1.738 1.722 1.770 380,271 1.7339 -0.47%
2016-12-16 0 2.150 2.150 2.170 2.150 2.170 260,000 564,080 2.1695 1.730 1.730 1.746 1.730 1.746 323,106 1.7458 -0.46%
2016-12-15 0 2.160 2.150 2.160 2.130 2.160 504,000 1,084,280 2.1513 1.738 1.730 1.738 1.714 1.738 626,329 1.7312 0.47%
2016-12-14 0 2.150 2.140 2.150 2.140 2.170 376,000 806,010 2.1436 1.730 1.722 1.730 1.722 1.746 467,262 1.7250 0.00%
2016-12-13 0 2.150 2.140 2.150 2.130 2.200 436,000 930,180 2.1334 1.730 1.722 1.730 1.714 1.770 541,825 1.7168 1.42%
2016-12-12 0 2.120 2.110 2.120 2.110 2.250 612,000 1,314,260 2.1475 1.706 1.698 1.706 1.698 1.811 760,543 1.7281 -1.85%
2016-12-09 0 2.160 2.140 2.170 2.140 2.200 1,102,000 2,382,160 2.1617 1.738 1.722 1.746 1.722 1.770 1,369,474 1.7395 -0.92%
2016-12-08 0 2.180 2.170 2.180 2.130 2.210 1,193,053 2,598,748 2.1782 1.754 1.746 1.754 1.714 1.778 1,482,627 1.7528 2.35%
2016-12-07 0 2.130 2.130 2.170 2.130 2.190 362,960 782,704 2.1564 1.714 1.714 1.746 1.714 1.762 451,056 1.7353 -0.93%
2016-12-06 0 2.150 2.150 2.170 2.150 2.190 604,487 1,305,177 2.1591 1.730 1.730 1.746 1.730 1.762 751,206 1.7374 -0.92%
2016-12-05 0 2.170 2.160 2.170 2.160 2.200 994,000 2,161,900 2.1749 1.746 1.738 1.746 1.738 1.770 1,235,260 1.7502 0.93%
2016-12-02 0 2.150 2.130 2.150 2.070 2.160 348,000 745,080 2.1410 1.730 1.714 1.730 1.666 1.738 432,465 1.7229 -0.46%
2016-12-01 0 2.160 2.150 2.160 2.150 2.200 1,458,000 3,170,600 2.1746 1.738 1.730 1.738 1.730 1.770 1,811,881 1.7499 -1.37%
2016-11-30 0 2.190 2.190 2.200 2.160 2.220 616,000 1,355,620 2.2007 1.762 1.762 1.770 1.738 1.786 765,514 1.7709 1.86%
2016-11-29 0 2.150 2.150 2.170 2.150 2.180 795,573 1,717,577 2.1589 1.730 1.730 1.746 1.730 1.754 988,672 1.7373 -0.92%
2016-11-28 0 2.170 2.160 2.170 2.150 2.210 1,472,000 3,202,580 2.1757 1.746 1.738 1.746 1.730 1.778 1,829,279 1.7507 -1.36%
2016-11-25 0 2.200 2.190 2.200 2.190 2.290 888,000 1,959,460 2.2066 1.770 1.762 1.770 1.762 1.843 1,103,532 1.7756 -3.08%
2016-11-24 0 2.270 2.230 2.240 2.240 2.360 428,000 974,590 2.2771 1.827 1.794 1.803 1.803 1.899 531,883 1.8323 -0.44%
2016-11-23 0 2.280 2.270 2.290 2.220 2.290 738,000 1,662,480 2.2527 1.835 1.827 1.843 1.786 1.843 917,125 1.8127 2.70%
2016-11-22 0 2.220 2.210 2.230 2.200 2.260 666,000 1,484,300 2.2287 1.786 1.778 1.794 1.770 1.819 827,649 1.7934 0.45%
2016-11-21 0 2.210 2.210 2.220 2.150 2.260 708,000 1,561,560 2.2056 1.778 1.778 1.786 1.730 1.819 879,843 1.7748 2.31%
2016-11-18 0 2.160 2.150 2.160 2.140 2.160 327,000 704,220 2.1536 1.738 1.730 1.738 1.722 1.738 406,368 1.7330 0.00%
2016-11-17 0 2.160 2.150 2.160 2.130 2.170 674,000 1,450,020 2.1514 1.738 1.730 1.738 1.714 1.746 837,591 1.7312 0.93%
2016-11-16 0 2.140 2.120 2.140 2.120 2.230 188,000 402,560 2.1413 1.722 1.706 1.722 1.706 1.794 233,631 1.7231 -0.47%
2016-11-15 0 2.150 2.140 2.150 2.140 2.200 598,000 1,291,260 2.1593 1.730 1.722 1.730 1.722 1.770 743,145 1.7376 -1.83%
2016-11-14 0 2.190 2.170 2.190 2.170 2.260 1,376,000 3,024,420 2.1980 1.762 1.746 1.762 1.746 1.819 1,709,978 1.7687 -2.67%
2016-11-11 0 2.250 2.240 2.250 2.190 2.250 205,000 456,870 2.2286 1.811 1.803 1.811 1.762 1.811 254,757 1.7934 -0.88%
2016-11-10 0 2.270 2.250 2.270 2.240 2.280 1,102,000 2,499,700 2.2683 1.827 1.811 1.827 1.803 1.835 1,369,474 1.8253 0.00%
2016-11-09 0 2.270 2.250 2.270 2.190 2.270 1,108,000 2,439,650 2.2019 1.827 1.811 1.827 1.762 1.827 1,376,930 1.7718 3.65%
2016-11-08 0 2.190 2.190 2.200 2.170 2.220 128,000 280,520 2.1916 1.762 1.762 1.770 1.746 1.786 159,068 1.7635 -0.45%
2016-11-07 0 2.200 2.200 2.220 2.200 2.240 342,000 757,400 2.2146 1.770 1.770 1.786 1.770 1.803 425,009 1.7821 -1.35%
2016-11-04 0 2.230 2.220 2.230 2.190 2.280 527,760 1,167,759 2.2127 1.794 1.786 1.794 1.762 1.835 655,856 1.7805 0.90%
2016-11-03 0 2.210 2.200 2.210 2.210 2.260 462,000 1,026,040 2.2209 1.778 1.770 1.778 1.778 1.819 574,135 1.7871 0.00%
2016-11-02 0 2.210 2.200 2.210 2.200 2.250 816,000 1,811,440 2.2199 1.778 1.770 1.778 1.770 1.811 1,014,057 1.7863 -1.34%
2016-11-01 0 2.240 2.210 2.230 2.210 2.280 666,000 1,492,100 2.2404 1.803 1.778 1.794 1.778 1.835 827,649 1.8028 -1.32%
2016-10-31 0 2.270 2.260 2.270 2.220 2.280 594,000 1,343,400 2.2616 1.827 1.819 1.827 1.786 1.835 738,174 1.8199 0.89%
2016-10-28 0 2.250 2.220 2.250 2.230 2.300 950,000 2,152,020 2.2653 1.811 1.786 1.811 1.794 1.851 1,180,581 1.8228 -0.88%
2016-10-27 0 2.270 2.250 2.260 2.230 2.330 314,508 714,487 2.2718 1.827 1.811 1.819 1.794 1.875 390,844 1.8281 0.00%
2016-10-26 0 2.270 2.250 2.270 2.260 2.300 410,000 936,120 2.2832 1.827 1.811 1.827 1.819 1.851 509,514 1.8373 -1.30%
2016-10-25 0 2.300 2.270 2.300 2.270 2.350 98,000 224,420 2.2900 1.851 1.827 1.851 1.827 1.891 121,786 1.8427 0.00%
2016-10-24 0 2.300 2.290 2.300 2.290 2.390 700,678 1,614,259 2.3039 1.851 1.843 1.851 1.843 1.923 870,744 1.8539 0.00%
2016-10-20 0 2.300 2.290 2.300 2.300 2.330 2,976,000 6,858,660 2.3047 1.851 1.843 1.851 1.851 1.875 3,698,325 1.8545 -0.43%
2016-10-19 0 2.310 2.310 2.320 2.280 2.330 1,024,000 2,363,460 2.3081 1.859 1.859 1.867 1.835 1.875 1,272,542 1.8573 0.00%
2016-10-18 0 2.310 2.300 2.310 2.290 2.320 931,100 2,148,061 2.3070 1.859 1.851 1.859 1.843 1.867 1,157,094 1.8564 1.76%
2016-10-17 0 2.270 2.260 2.270 2.270 2.300 652,000 1,484,800 2.2773 1.827 1.819 1.827 1.827 1.851 810,251 1.8325 -1.73%
2016-10-14 0 2.310 2.280 2.310 2.300 2.350 170,000 395,040 2.3238 1.859 1.835 1.859 1.851 1.891 211,262 1.8699 0.00%
2016-10-13 0 2.310 2.300 2.310 2.290 2.360 276,000 639,900 2.3185 1.859 1.851 1.859 1.843 1.899 342,990 1.8657 0.43%
2016-10-12 0 2.300 2.300 2.320 2.300 2.340 528,000 1,220,900 2.3123 1.851 1.851 1.867 1.851 1.883 656,154 1.8607 -0.86%
2016-10-11 0 2.320 2.290 2.330 2.290 2.390 930,000 2,153,360 2.3154 1.867 1.843 1.875 1.843 1.923 1,155,727 1.8632 -2.93%
2016-10-07 0 2.390 2.370 2.400 2.390 2.520 316,000 765,940 2.4239 1.923 1.907 1.931 1.923 2.028 392,698 1.9505 -2.45%
2016-10-06 0 2.450 2.440 2.470 2.430 2.550 1,040,242 2,572,688 2.4732 1.971 1.963 1.988 1.955 2.052 1,292,726 1.9901 -0.41%
2016-10-05 0 2.460 2.450 2.460 2.350 2.550 1,678,000 4,095,060 2.4404 1.980 1.971 1.980 1.891 2.052 2,085,279 1.9638 4.24%
2016-10-04 0 2.360 2.350 2.360 2.310 2.380 690,000 1,624,600 2.3545 1.899 1.891 1.899 1.859 1.915 857,475 1.8946 2.61%
2016-10-03 0 2.300 2.290 2.330 2.300 2.360 124,000 288,600 2.3274 1.851 1.843 1.875 1.851 1.899 154,097 1.8728 -0.43%
2016-09-30 0 2.310 2.290 2.310 2.280 2.330 1,458,000 3,362,360 2.3061 1.859 1.843 1.859 1.835 1.875 1,811,881 1.8557 0.00%
2016-09-29 0 2.310 2.310 2.320 2.250 2.390 1,530,000 3,508,000 2.2928 1.859 1.859 1.867 1.811 1.923 1,901,357 1.8450 1.32%
2016-09-28 0 2.280 2.260 2.280 2.260 2.290 820,000 1,869,260 2.2796 1.835 1.819 1.835 1.819 1.843 1,019,028 1.8344 0.88%
2016-09-27 0 2.260 2.260 2.270 2.240 2.280 732,000 1,661,520 2.2698 1.819 1.819 1.827 1.803 1.835 909,669 1.8265 -0.88%
2016-09-26 0 2.280 2.250 2.280 2.250 2.290 252,000 573,980 2.2777 1.835 1.811 1.835 1.811 1.843 313,165 1.8328 0.00%
2016-09-23 0 2.280 2.250 2.280 2.250 2.290 1,214,000 2,753,760 2.2683 1.835 1.811 1.835 1.811 1.843 1,508,658 1.8253 1.33%
2016-09-22 0 2.250 2.240 2.260 2.240 2.280 1,363,200 3,087,200 2.2647 1.811 1.803 1.819 1.803 1.835 1,694,071 1.8224 0.00%
2016-09-21 0 2.280 2.270 2.280 2.250 2.300 312,000 713,440 2.2867 1.811 1.803 1.811 1.787 1.826 392,897 1.8158 -0.44%
2016-09-20 0 2.290 2.270 2.290 2.280 2.310 1,986,000 4,556,940 2.2945 1.818 1.803 1.818 1.811 1.834 2,500,943 1.8221 0.00%
2016-09-19 0 2.290 2.280 2.290 2.280 2.310 2,492,000 5,722,608 2.2964 1.818 1.811 1.818 1.811 1.834 3,138,142 1.8236 0.00%
2016-09-15 0 2.290 2.280 2.290 2.270 2.290 296,000 677,200 2.2878 1.818 1.811 1.818 1.803 1.818 372,749 1.8168 0.00%
2016-09-14 0 2.290 2.270 2.290 2.260 2.290 500,000 1,141,780 2.2836 1.818 1.803 1.818 1.795 1.818 629,643 1.8134 1.33%
2016-09-13 0 2.260 2.210 2.260 2.210 2.280 780,000 1,757,060 2.2526 1.795 1.755 1.795 1.755 1.811 982,243 1.7888 0.89%
2016-09-12 0 2.240 2.200 2.240 2.190 2.260 1,658,000 3,686,680 2.2236 1.779 1.747 1.779 1.739 1.795 2,087,897 1.7657 -3.03%
2016-09-09 0 2.310 2.300 2.310 2.280 2.350 3,760,000 8,671,370 2.3062 1.834 1.826 1.834 1.811 1.866 4,734,917 1.8314 0.43%
2016-09-08 0 2.300 2.290 2.310 2.280 2.310 2,088,000 4,809,060 2.3032 1.826 1.818 1.834 1.811 1.834 2,629,390 1.8290 0.00%
2016-09-07 0 2.300 2.270 2.300 2.280 2.340 576,700 1,322,010 2.2924 1.826 1.803 1.826 1.811 1.858 726,230 1.8204 0.00%
2016-09-06 0 2.300 2.290 2.300 2.260 2.320 4,336,000 9,920,320 2.2879 1.826 1.818 1.826 1.795 1.842 5,460,265 1.8168 0.88%
2016-09-05 0 2.280 2.280 2.290 2.270 2.320 1,660,000 3,810,020 2.2952 1.811 1.811 1.818 1.803 1.842 2,090,415 1.8226 0.44%
2016-09-02 0 2.270 2.260 2.270 2.240 2.270 532,000 1,199,660 2.2550 1.803 1.795 1.803 1.779 1.803 669,940 1.7907 1.34%
2016-09-01 0 2.240 2.240 2.260 2.220 2.260 3,012,000 6,762,860 2.2453 1.779 1.779 1.795 1.763 1.795 3,792,970 1.7830 -0.44%
2016-08-31 0 2.250 2.200 2.250 2.200 2.250 384,000 856,540 2.2306 1.787 1.747 1.787 1.747 1.787 483,566 1.7713 0.45%
2016-08-30 0 2.240 2.240 2.250 2.220 2.260 1,552,000 3,477,940 2.2409 1.779 1.779 1.787 1.763 1.795 1,954,412 1.7795 -0.44%
2016-08-29 0 2.250 2.250 2.270 2.250 2.290 1,098,000 2,483,080 2.2615 1.787 1.787 1.803 1.787 1.818 1,382,696 1.7958 0.00%
2016-08-26 0 2.250 2.250 2.260 2.240 2.270 172,000 385,860 2.2434 1.787 1.787 1.795 1.779 1.803 216,597 1.7815 0.45%
2016-08-25 0 2.240 2.230 2.240 2.200 2.270 572,094 1,267,903 2.2162 1.779 1.771 1.779 1.747 1.803 720,430 1.7599 0.00%
2016-08-24 0 2.240 2.230 2.240 2.190 2.300 836,000 1,863,300 2.2288 1.779 1.771 1.779 1.739 1.826 1,052,763 1.7699 0.45%
2016-08-23 0 2.230 2.210 2.230 2.220 2.300 126,000 281,060 2.2306 1.771 1.755 1.771 1.763 1.826 158,670 1.7713 -0.89%
2016-08-22 0 2.250 2.240 2.250 2.250 2.300 234,000 529,040 2.2609 1.787 1.779 1.787 1.787 1.826 294,673 1.7953 -2.17%
2016-08-19 0 2.300 2.280 2.300 2.240 2.350 840,000 1,899,800 2.2617 1.826 1.811 1.826 1.779 1.866 1,057,801 1.7960 0.44%
2016-08-18 0 2.290 2.260 2.290 2.260 2.300 206,000 469,020 2.2768 1.818 1.795 1.818 1.795 1.826 259,413 1.8080 2.23%
2016-08-17 0 2.240 2.230 2.260 2.230 2.290 170,000 383,360 2.2551 1.779 1.771 1.795 1.771 1.818 214,079 1.7907 -1.32%
2016-08-16 0 2.270 2.270 2.290 2.250 2.360 602,800 1,371,076 2.2745 1.803 1.803 1.818 1.787 1.874 759,098 1.8062 0.89%
2016-08-15 0 2.250 2.250 2.270 2.250 2.340 438,000 1,005,380 2.2954 1.787 1.787 1.803 1.787 1.858 551,567 1.8228 -3.02%
2016-08-12 0 2.320 2.320 2.330 2.300 2.400 362,000 843,200 2.3293 1.842 1.842 1.850 1.826 1.906 455,862 1.8497 -2.93%
2016-08-11 0 2.390 2.330 2.390 2.320 2.400 230,000 545,600 2.3722 1.898 1.850 1.898 1.842 1.906 289,636 1.8837 3.02%
2016-08-10 0 2.320 2.310 2.320 2.310 2.370 574,000 1,346,620 2.3460 1.842 1.834 1.842 1.834 1.882 722,830 1.8630 0.00%
2016-08-09 0 2.320 2.320 2.330 2.310 2.320 114,000 263,440 2.3109 1.842 1.842 1.850 1.834 1.842 143,559 1.8351 0.43%
2016-08-08 0 2.310 2.300 2.320 2.300 2.320 542,000 1,254,640 2.3148 1.834 1.826 1.842 1.826 1.842 682,533 1.8382 0.87%
2016-08-05 0 2.290 2.290 2.310 2.250 2.290 432,000 984,140 2.2781 1.818 1.818 1.834 1.787 1.818 544,012 1.8090 1.78%
2016-08-04 0 2.250 2.220 2.250 2.220 2.250 94,000 210,740 2.2419 1.787 1.763 1.787 1.763 1.787 118,373 1.7803 1.35%
2016-08-03 0 2.220 2.200 2.230 2.190 2.240 404,000 897,780 2.2222 1.763 1.747 1.771 1.739 1.779 508,752 1.7647 0.91%
2016-08-01 0 2.200 2.200 2.220 2.180 2.220 583,858 1,286,376 2.2032 1.747 1.747 1.763 1.731 1.763 735,244 1.7496 0.00%
2016-07-29 0 2.200 2.170 2.210 2.150 2.200 630,000 1,370,420 2.1753 1.747 1.723 1.755 1.707 1.747 793,350 1.7274 2.33%
2016-07-28 0 2.150 2.150 2.170 2.140 2.170 188,000 404,160 2.1498 1.707 1.707 1.723 1.699 1.723 236,746 1.7071 -1.38%
2016-07-27 0 2.180 2.140 2.190 2.150 2.190 324,000 700,820 2.1630 1.731 1.699 1.739 1.707 1.739 408,009 1.7177 0.46%
2016-07-26 0 2.170 2.170 2.190 2.160 2.160 20,000 43,200 2.1600 1.723 1.723 1.739 1.715 1.715 25,186 1.7153 0.46%
2016-07-25 0 2.160 2.120 2.170 2.120 2.190 220,000 471,980 2.1454 1.715 1.683 1.723 1.683 1.739 277,043 1.7036 0.00%
2016-07-22 0 2.160 2.150 2.160 2.150 2.200 582,000 1,268,700 2.1799 1.715 1.707 1.715 1.707 1.747 732,905 1.7311 -1.37%
2016-07-21 0 2.190 2.170 2.190 2.170 2.210 90,186 197,556 2.1905 1.739 1.723 1.739 1.723 1.755 113,570 1.7395 0.46%
2016-07-20 0 2.180 2.180 2.190 2.160 2.170 52,000 112,340 2.1604 1.731 1.731 1.739 1.715 1.723 65,483 1.7156 0.93%
2016-07-19 0 2.160 2.150 2.170 2.160 2.160 102,000 220,320 2.1600 1.715 1.707 1.723 1.715 1.715 128,447 1.7153 -0.92%
2016-07-18 0 2.180 2.170 2.190 2.150 2.190 1,766,000 3,836,500 2.1724 1.731 1.723 1.739 1.707 1.739 2,223,900 1.7251 1.40%
2016-07-15 0 2.150 2.120 2.150 2.130 2.170 608,000 1,304,500 2.1456 1.707 1.683 1.707 1.691 1.723 765,646 1.7038 1.42%
2016-07-14 0 2.120 2.120 2.130 2.070 2.120 972,000 2,041,120 2.0999 1.683 1.683 1.691 1.644 1.683 1,224,026 1.6675 1.44%
2016-07-13 0 2.090 2.070 2.090 2.070 2.110 868,000 1,816,040 2.0922 1.660 1.644 1.660 1.644 1.676 1,093,061 1.6614 0.97%
2016-07-12 0 2.070 2.070 2.090 2.070 2.100 126,000 261,180 2.0729 1.644 1.644 1.660 1.644 1.668 158,670 1.6461 -0.48%
2016-07-11 0 2.080 2.070 2.080 2.060 2.090 192,000 397,240 2.0690 1.652 1.644 1.652 1.636 1.660 241,783 1.6430 0.00%
2016-07-08 0 2.080 2.030 2.060 2.060 2.100 248,000 513,620 2.0710 1.652 1.612 1.636 1.636 1.668 312,303 1.6446 0.97%
2016-07-07 0 2.060 2.050 2.060 2.040 2.090 444,000 913,040 2.0564 1.636 1.628 1.636 1.620 1.660 559,123 1.6330 -0.48%
2016-07-06 0 2.070 2.040 2.070 2.040 2.100 138,000 284,200 2.0594 1.644 1.620 1.644 1.620 1.668 173,782 1.6354 1.47%
2016-07-05 0 2.040 2.040 2.050 2.040 2.080 130,000 266,460 2.0497 1.620 1.620 1.628 1.620 1.652 163,707 1.6277 -0.97%
2016-07-04 0 2.060 1.970 2.060 2.060 2.100 1,212,000 2,529,380 2.0869 1.636 1.564 1.636 1.636 1.668 1,526,255 1.6572 0.00%
2016-06-30 0 2.060 2.060 2.090 2.030 2.070 262,000 539,000 2.0573 1.636 1.636 1.660 1.612 1.644 329,933 1.6337 0.49%
2016-06-29 0 2.050 2.050 2.090 2.030 2.050 56,737 115,699 2.0392 1.628 1.628 1.660 1.612 1.628 71,448 1.6193 1.49%
2016-06-28 0 2.020 2.030 2.050 1.990 2.030 212,000 426,920 2.0138 1.604 1.612 1.628 1.580 1.612 266,969 1.5991 0.50%
2016-06-27 0 2.010 2.010 2.020 2.010 2.010 82,000 164,820 2.0100 1.596 1.596 1.604 1.596 1.596 103,261 1.5961 0.00%
2016-06-24 0 2.010 2.010 2.030 1.980 2.080 1,028,000 2,080,080 2.0234 1.596 1.596 1.612 1.572 1.652 1,294,546 1.6068 -2.90%
2016-06-23 0 2.070 2.050 2.070 1.990 2.070 1,434,000 2,908,240 2.0281 1.644 1.628 1.644 1.580 1.644 1,805,817 1.6105 3.76%
2016-06-22 0 2.050 2.020 2.050 2.020 2.070 460,000 945,340 2.0551 1.584 1.561 1.584 1.561 1.600 595,242 1.5882 0.00%
2016-06-21 0 2.050 1.990 2.060 1.990 2.050 222,000 450,940 2.0313 1.584 1.538 1.592 1.538 1.584 287,269 1.5697 1.49%
2016-06-20 0 2.020 1.990 2.020 1.990 2.020 420,000 841,860 2.0044 1.561 1.538 1.561 1.538 1.561 543,481 1.5490 0.00%
2016-06-17 0 2.020 2.020 2.030 2.000 2.030 184,000 371,240 2.0176 1.561 1.561 1.569 1.546 1.569 238,097 1.5592 0.50%
2016-06-16 0 2.010 2.010 2.030 2.010 2.070 200,000 402,720 2.0136 1.553 1.553 1.569 1.553 1.600 258,801 1.5561 -3.83%
2016-06-15 0 2.090 2.060 2.110 2.050 2.090 416,000 863,320 2.0753 1.615 1.592 1.631 1.584 1.615 538,305 1.6038 0.00%
2016-06-14 0 2.090 2.060 2.100 2.000 2.090 276,000 572,160 2.0730 1.615 1.592 1.623 1.546 1.615 357,145 1.6020 0.48%
2016-06-13 0 2.080 2.050 2.080 2.050 2.130 238,000 492,480 2.0692 1.607 1.584 1.607 1.584 1.646 307,973 1.5991 0.00%
2016-06-10 0 2.080 2.020 2.080 2.080 2.100 42,000 87,660 2.0871 1.607 1.561 1.607 1.607 1.623 54,348 1.6129 -1.42%
2016-06-08 0 2.110 2.010 2.120 2.110 2.150 262,080 558,083 2.1294 1.631 1.553 1.638 1.631 1.662 339,132 1.6456 -1.40%
2016-06-07 0 2.140 2.090 2.140 2.140 2.160 328,000 705,380 2.1505 1.654 1.615 1.654 1.654 1.669 424,433 1.6619 0.47%
2016-06-06 0 2.130 2.130 2.140 2.080 2.130 1,180,000 2,478,720 2.1006 1.646 1.646 1.654 1.607 1.646 1,526,924 1.6233 0.95%
2016-06-03 0 2.110 2.100 2.130 2.060 2.120 1,288,000 2,702,420 2.0982 1.631 1.623 1.646 1.592 1.638 1,666,676 1.6214 0.48%
2016-06-02 0 2.100 2.100 2.110 - - 0 0 - 1.623 1.623 1.631 - - 0 - 0.00%
2016-06-01 0 2.100 2.090 2.110 2.080 2.130 234,000 491,940 2.1023 1.623 1.615 1.631 1.607 1.646 302,797 1.6247 1.94%
2016-05-31 0 2.060 2.050 2.100 1.990 2.120 1,780,000 3,615,540 2.0312 1.592 1.584 1.623 1.538 1.638 2,303,326 1.5697 3.00%
2016-05-30 0 2.000 2.000 2.010 1.980 2.020 880,000 1,765,160 2.0059 1.546 1.546 1.553 1.530 1.561 1,138,723 1.5501 0.50%
2016-05-27 0 1.990 1.980 1.990 1.940 2.030 511,200 1,018,484 1.9923 1.538 1.530 1.538 1.499 1.569 661,495 1.5397 0.51%
2016-05-26 0 1.980 1.970 1.980 1.980 1.990 302,000 598,000 1.9801 1.530 1.522 1.530 1.530 1.538 390,789 1.5302 0.00%
2016-05-25 0 1.980 1.980 1.990 1.950 1.980 888,000 1,749,360 1.9700 1.530 1.530 1.538 1.507 1.530 1,149,075 1.5224 0.51%
2016-05-24 0 1.970 1.950 1.970 1.950 1.980 500,003 980,665 1.9613 1.522 1.507 1.522 1.507 1.530 647,006 1.5157 0.00%
2016-05-23 0 1.970 1.960 1.970 1.950 1.970 538,237 1,055,186 1.9604 1.522 1.515 1.522 1.507 1.522 696,481 1.5150 1.03%
2016-05-20 0 1.950 1.940 1.950 1.940 1.990 512,000 1,002,460 1.9579 1.507 1.499 1.507 1.499 1.538 662,530 1.5131 1.04%
2016-05-19 0 1.930 1.920 1.930 1.920 1.960 484,000 939,180 1.9405 1.491 1.484 1.491 1.484 1.515 626,298 1.4996 -1.03%
2016-05-18 0 1.950 1.940 1.950 1.940 1.980 1,050,240 2,058,536 1.9601 1.507 1.499 1.507 1.499 1.530 1,359,014 1.5147 -1.02%
2016-05-17 0 1.970 1.960 1.970 1.970 2.000 1,042,456 2,058,924 1.9751 1.522 1.515 1.522 1.522 1.546 1,348,942 1.5263 -1.99%
2016-05-16 0 2.010 1.980 2.010 1.990 2.020 384,240 771,888 2.0089 1.553 1.530 1.553 1.538 1.561 497,208 1.5524 0.00%
2016-05-13 0 2.010 2.000 2.010 1.970 2.010 776,000 1,549,820 1.9972 1.553 1.546 1.553 1.522 1.553 1,004,147 1.5434 0.00%
2016-05-12 0 2.010 2.000 2.010 2.000 2.020 616,000 1,237,460 2.0089 1.553 1.546 1.553 1.546 1.561 797,106 1.5524 -0.99%
2016-05-11 0 2.030 2.020 2.030 2.010 2.040 1,052,000 2,135,040 2.0295 1.569 1.561 1.569 1.553 1.577 1,361,292 1.5684 -0.49%
2016-05-10 0 2.040 2.030 2.040 2.020 2.040 490,000 995,940 2.0325 1.577 1.569 1.577 1.561 1.577 634,062 1.5707 0.00%
2016-05-09 0 2.040 2.030 2.040 2.030 2.050 392,000 800,680 2.0426 1.577 1.569 1.577 1.569 1.584 507,249 1.5785 0.49%
2016-05-06 0 2.030 2.020 2.030 2.020 2.050 1,144,000 2,320,720 2.0286 1.569 1.561 1.569 1.561 1.584 1,480,340 1.5677 -1.46%
2016-05-05 0 2.060 2.040 2.060 2.050 2.070 356,000 732,080 2.0564 1.592 1.577 1.592 1.584 1.600 460,665 1.5892 0.00%
2016-05-04 0 2.060 2.030 2.060 2.010 2.060 757,200 1,548,464 2.0450 1.592 1.569 1.592 1.553 1.592 979,819 1.5804 0.98%
2016-05-03 0 2.040 2.040 2.050 2.030 2.070 1,422,000 2,918,700 2.0525 1.577 1.577 1.584 1.569 1.600 1,840,073 1.5862 -0.97%
2016-04-29 0 2.060 2.050 2.060 2.040 2.060 257,440 527,660 2.0496 1.592 1.584 1.592 1.577 1.592 333,128 1.5840 -0.48%
2016-04-28 0 2.070 2.050 2.070 2.060 2.070 760,000 1,567,460 2.0624 1.600 1.584 1.600 1.592 1.600 983,443 1.5938 0.00%
2016-04-27 0 2.070 2.060 2.070 2.050 2.070 604,000 1,244,240 2.0600 1.600 1.592 1.600 1.584 1.600 781,578 1.5920 0.98%
2016-04-26 0 2.050 2.050 2.060 2.020 2.050 634,000 1,289,180 2.0334 1.584 1.584 1.592 1.561 1.584 820,398 1.5714 0.49%
2016-04-25 0 2.040 2.030 2.040 2.040 2.080 190,000 390,120 2.0533 1.577 1.569 1.577 1.577 1.607 245,861 1.5868 -1.92%
2016-04-22 0 2.080 2.060 2.080 2.050 2.090 808,000 1,673,840 2.0716 1.607 1.592 1.607 1.584 1.615 1,045,555 1.6009 -1.89%
2016-04-21 0 2.120 2.090 2.120 2.070 2.120 1,390,000 2,917,440 2.0989 1.638 1.615 1.638 1.600 1.638 1,798,665 1.6220 2.42%
2016-04-20 0 2.070 2.070 2.080 2.020 2.100 1,662,000 3,417,740 2.0564 1.600 1.600 1.607 1.561 1.623 2,150,634 1.5892 -1.43%
2016-04-19 0 2.100 2.090 2.110 2.080 2.130 2,072,000 4,361,060 2.1048 1.623 1.615 1.631 1.607 1.646 2,681,175 1.6265 -0.47%
2016-04-18 0 2.110 2.080 2.110 2.060 2.150 2,052,000 4,320,680 2.1056 1.631 1.607 1.631 1.592 1.662 2,655,295 1.6272 0.00%
2016-04-15 0 2.110 2.090 2.110 2.060 2.120 1,662,000 3,450,440 2.0761 1.631 1.615 1.631 1.592 1.638 2,150,634 1.6044 -0.94%
2016-04-14 0 2.130 2.090 2.130 2.040 2.130 3,074,000 6,385,140 2.0771 1.646 1.615 1.646 1.577 1.646 3,977,767 1.6052 1.43%
2016-04-13 0 2.100 2.080 2.110 2.050 2.160 1,670,000 3,480,640 2.0842 1.623 1.607 1.631 1.584 1.669 2,160,986 1.6107 1.94%
2016-04-12 0 2.060 2.060 2.070 2.000 2.080 752,000 1,544,660 2.0541 1.592 1.592 1.600 1.546 1.607 973,091 1.5874 -0.48%
2016-04-11 0 2.070 2.060 2.070 1.990 2.080 1,764,000 3,596,490 2.0388 1.600 1.592 1.600 1.538 1.607 2,282,622 1.5756 3.50%
2016-04-08 0 2.000 1.970 2.000 1.950 2.040 966,000 1,914,260 1.9816 1.546 1.522 1.546 1.507 1.577 1,250,007 1.5314 1.01%
2016-04-07 0 1.980 1.920 1.980 1.890 2.000 234,000 460,200 1.9667 1.530 1.484 1.530 1.461 1.546 302,797 1.5198 4.76%
2016-04-06 0 1.890 1.890 1.940 1.880 1.920 144,000 275,480 1.9131 1.461 1.461 1.499 1.453 1.484 186,337 1.4784 -0.53%
2016-04-05 0 1.900 1.870 1.900 1.860 1.900 154,000 289,880 1.8823 1.468 1.445 1.468 1.437 1.468 199,277 1.4547 0.00%
2016-04-01 0 1.900 1.890 1.900 1.860 1.900 164,000 309,520 1.8873 1.468 1.461 1.468 1.437 1.468 212,217 1.4585 1.06%
2016-03-31 0 1.880 1.870 1.880 1.870 1.960 186,000 351,740 1.8911 1.453 1.445 1.453 1.445 1.515 240,685 1.4614 -0.53%
2016-03-30 0 1.890 1.890 1.910 1.880 1.910 222,000 420,360 1.8935 1.461 1.461 1.476 1.453 1.476 287,269 1.4633 -1.05%
2016-03-29 0 1.910 1.910 1.920 1.890 1.980 582,000 1,113,660 1.9135 1.476 1.476 1.484 1.461 1.530 753,110 1.4787 -2.05%
2016-03-24 0 1.950 1.930 1.950 1.930 1.990 468,000 909,760 1.9439 1.507 1.491 1.507 1.491 1.538 605,594 1.5023 -0.51%
2016-03-23 0 1.960 1.940 1.960 1.930 1.960 206,000 401,340 1.9483 1.515 1.499 1.515 1.491 1.515 266,565 1.5056 1.03%
2016-03-22 0 1.940 1.930 1.950 - - 0 0 - 1.499 1.491 1.507 - - 0 - 0.00%
2016-03-21 0 1.940 1.940 1.950 1.940 1.960 182,000 353,860 1.9443 1.499 1.499 1.507 1.499 1.515 235,509 1.5025 -1.02%
2016-03-18 0 1.960 1.900 1.960 1.900 1.960 232,000 452,380 1.9499 1.515 1.468 1.515 1.468 1.515 300,209 1.5069 0.00%
2016-03-17 0 1.960 1.890 1.960 1.890 1.960 274,000 531,060 1.9382 1.515 1.461 1.515 1.461 1.515 354,557 1.4978 3.16%
2016-03-16 0 1.900 1.890 1.950 1.890 1.900 8,000 15,180 1.8975 1.468 1.461 1.507 1.461 1.468 10,352 1.4664 0.00%
2016-03-15 0 1.900 1.900 1.910 1.900 1.960 106,000 205,460 1.9383 1.468 1.468 1.476 1.468 1.515 137,164 1.4979 -2.06%
2016-03-14 0 1.940 1.900 1.950 1.910 1.950 712,000 1,380,700 1.9392 1.499 1.468 1.507 1.476 1.507 921,330 1.4986 2.11%
2016-03-11 0 1.900 1.890 1.910 1.900 1.910 362,000 688,300 1.9014 1.468 1.461 1.476 1.468 1.476 468,429 1.4694 0.53%
2016-03-10 0 1.890 1.890 1.900 1.890 1.920 418,000 795,960 1.9042 1.461 1.461 1.468 1.461 1.484 540,893 1.4716 -0.53%
2016-03-09 0 1.900 1.890 1.900 1.890 1.920 812,000 1,542,780 1.9000 1.468 1.461 1.468 1.461 1.484 1,050,731 1.4683 -0.52%
2016-03-08 0 1.910 1.910 1.930 1.890 1.930 1,164,000 2,219,740 1.9070 1.476 1.476 1.491 1.461 1.491 1,506,220 1.4737 -1.04%
2016-03-07 0 1.930 1.940 1.950 1.910 1.940 1,304,000 2,515,220 1.9288 1.491 1.499 1.507 1.476 1.499 1,687,381 1.4906 0.00%
2016-03-04 0 1.930 1.910 1.930 1.880 1.930 324,000 622,080 1.9200 1.491 1.476 1.491 1.453 1.491 419,257 1.4838 1.58%
2016-03-03 0 1.900 1.900 1.910 1.860 1.910 810,000 1,533,920 1.8937 1.468 1.468 1.476 1.437 1.476 1,048,143 1.4635 1.06%
2016-03-02 0 1.880 1.860 1.880 1.840 1.920 1,088,000 2,038,080 1.8732 1.453 1.437 1.453 1.422 1.484 1,407,876 1.4476 3.30%
2016-03-01 0 1.820 1.820 1.860 1.820 1.870 436,000 806,080 1.8488 1.406 1.406 1.437 1.406 1.445 564,186 1.4287 -2.67%
2016-02-29 0 1.870 1.870 1.900 1.860 1.870 166,000 309,300 1.8633 1.445 1.445 1.468 1.437 1.445 214,805 1.4399 0.54%
2016-02-26 0 1.860 1.800 1.860 1.810 1.890 146,000 268,020 1.8358 1.437 1.391 1.437 1.399 1.461 188,925 1.4187 1.64%
2016-02-25 0 1.830 1.780 1.830 1.820 1.830 8,000 14,600 1.8250 1.414 1.376 1.414 1.406 1.414 10,352 1.4104 0.00%
2016-02-24 0 1.830 1.810 1.830 1.740 1.850 224,000 399,500 1.7835 1.414 1.399 1.414 1.345 1.430 289,857 1.3783 -2.66%
2016-02-23 0 1.880 1.830 1.880 1.890 1.890 2,000 3,780 1.8900 1.453 1.414 1.453 1.461 1.461 2,588 1.4606 -0.53%
2016-02-22 0 1.890 1.800 1.890 1.800 1.890 660,000 1,212,820 1.8376 1.461 1.391 1.461 1.391 1.461 854,042 1.4201 2.72%
2016-02-19 0 1.840 1.820 1.840 1.800 1.840 4,000 7,280 1.8200 1.422 1.406 1.422 1.391 1.422 5,176 1.4065 2.22%
2016-02-18 0 1.800 1.790 1.810 1.770 1.840 178,000 321,640 1.8070 1.391 1.383 1.399 1.368 1.422 230,333 1.3964 0.56%
2016-02-17 0 1.790 1.780 1.840 1.790 1.860 694,000 1,277,060 1.8401 1.383 1.376 1.422 1.383 1.437 898,038 1.4221 -2.72%
2016-02-16 0 1.840 1.830 1.840 1.820 1.840 14,000 25,620 1.8300 1.422 1.414 1.422 1.406 1.422 18,116 1.4142 1.10%
2016-02-15 0 1.820 1.810 1.820 1.820 1.840 516,000 939,200 1.8202 1.406 1.399 1.406 1.406 1.422 667,706 1.4066 -0.55%
2016-02-12 0 1.830 1.780 1.830 1.800 1.840 316,000 576,080 1.8230 1.414 1.376 1.414 1.391 1.422 408,905 1.4088 1.10%
2016-02-11 0 1.810 1.790 1.810 1.780 1.830 1,138,000 2,064,100 1.8138 1.399 1.383 1.399 1.376 1.414 1,472,576 1.4017 -1.63%
2016-02-05 0 1.840 1.820 1.840 1.820 1.840 22,000 40,080 1.8218 1.422 1.406 1.422 1.406 1.422 28,468 1.4079 0.00%
2016-02-04 0 1.840 1.810 1.840 1.820 1.840 330,000 596,624 1.8080 1.422 1.399 1.422 1.406 1.422 427,021 1.3972 1.10%
2016-02-03 0 1.820 1.790 1.800 1.740 1.840 918,000 1,674,900 1.8245 1.406 1.383 1.391 1.345 1.422 1,187,895 1.4100 1.68%
2016-02-02 0 1.790 1.780 1.790 1.780 1.840 1,174,000 2,111,100 1.7982 1.383 1.376 1.383 1.376 1.422 1,519,160 1.3896 -0.56%
2016-02-01 0 1.800 1.790 1.800 1.780 1.830 282,000 507,000 1.7979 1.391 1.383 1.391 1.376 1.414 364,909 1.3894 -1.10%
2016-01-29 0 1.820 1.790 1.820 1.800 1.920 754,000 1,392,260 1.8465 1.406 1.383 1.406 1.391 1.484 975,679 1.4270 -1.09%
2016-01-28 0 1.840 1.820 1.840 1.830 1.840 36,000 65,900 1.8306 1.422 1.406 1.422 1.414 1.422 46,584 1.4146 0.00%
2016-01-27 0 1.840 1.830 1.840 1.830 1.860 410,000 754,080 1.8392 1.422 1.414 1.422 1.414 1.437 530,541 1.4213 0.00%
2016-01-26 0 1.840 1.830 1.860 1.800 1.900 750,000 1,375,220 1.8336 1.422 1.414 1.437 1.391 1.468 970,503 1.4170 -2.13%
2016-01-25 0 1.880 1.870 1.880 1.870 1.900 118,000 221,960 1.8810 1.453 1.445 1.453 1.445 1.468 152,692 1.4536 0.00%
2016-01-22 0 1.880 1.850 1.880 1.830 2.000 474,000 887,260 1.8719 1.453 1.430 1.453 1.414 1.546 613,358 1.4466 1.62%
2016-01-21 0 1.850 1.850 1.870 1.760 1.980 1,706,000 3,219,840 1.8874 1.430 1.430 1.445 1.360 1.530 2,207,570 1.4585 -0.54%
2016-01-20 0 1.860 1.860 1.970 1.850 2.000 796,000 1,543,560 1.9391 1.437 1.437 1.522 1.430 1.546 1,030,027 1.4986 -7.00%
2016-01-19 0 2.000 1.970 2.000 1.940 2.000 856,400 1,685,608 1.9682 1.546 1.522 1.546 1.499 1.546 1,108,185 1.5211 1.52%
2016-01-18 0 1.970 1.930 1.970 1.930 2.000 1,044,000 2,036,300 1.9505 1.522 1.491 1.522 1.491 1.546 1,350,940 1.5073 -0.51%
2016-01-15 0 1.980 1.960 1.980 1.960 2.050 968,000 1,913,020 1.9763 1.530 1.515 1.530 1.515 1.584 1,252,595 1.5272 0.51%
2016-01-14 0 1.970 1.930 1.990 1.950 2.040 430,000 861,540 2.0036 1.522 1.491 1.538 1.507 1.577 556,421 1.5484 -0.51%
2016-01-13 0 1.980 1.970 1.980 1.970 2.100 466,000 949,340 2.0372 1.530 1.522 1.530 1.522 1.623 603,006 1.5743 1.02%
2016-01-12 0 1.960 1.960 1.980 1.950 1.990 769,280 1,516,065 1.9708 1.515 1.515 1.530 1.507 1.538 995,451 1.5230 -1.51%
2016-01-11 0 1.990 1.980 1.990 1.990 2.040 486,400 979,712 2.0142 1.538 1.530 1.538 1.538 1.577 629,403 1.5566 -4.33%
2016-01-08 0 2.080 2.080 2.100 2.070 2.150 262,000 547,340 2.0891 1.607 1.607 1.623 1.600 1.662 339,029 1.6144 0.00%
2016-01-07 0 2.080 2.050 2.080 2.070 2.170 1,244,000 2,605,660 2.0946 1.607 1.584 1.607 1.600 1.677 1,609,740 1.6187 -5.02%
2016-01-06 0 2.190 2.190 2.220 2.170 2.270 356,000 781,800 2.1961 1.692 1.692 1.716 1.677 1.754 460,665 1.6971 -0.45%
2016-01-05 0 2.200 2.190 2.230 2.190 2.200 200,000 439,820 2.1991 1.700 1.692 1.723 1.692 1.700 258,801 1.6995 1.38%
2016-01-04 0 2.170 2.170 2.250 2.100 2.160 106,000 224,960 2.1223 1.677 1.677 1.739 1.623 1.669 137,164 1.6401 0.00%
2015-12-31 0 2.170 2.150 2.180 - - 0 0 - 1.677 1.662 1.685 - - 0 - 0.00%
2015-12-30 0 2.170 2.150 2.270 2.150 2.200 108,000 234,240 2.1689 1.677 1.662 1.754 1.662 1.700 139,752 1.6761 -1.36%
2015-12-29 0 2.200 2.190 2.200 2.200 2.270 266,000 591,900 2.2252 1.700 1.692 1.700 1.700 1.754 344,205 1.7196 -2.22%
2015-12-28 0 2.250 2.240 2.260 2.240 2.270 108,000 243,300 2.2528 1.739 1.731 1.747 1.731 1.754 139,752 1.7409 -0.88%
2015-12-24 0 2.270 2.260 2.280 2.210 2.270 294,800 668,196 2.2666 1.754 1.747 1.762 1.708 1.754 381,472 1.7516 0.00%
2015-12-23 0 2.270 2.200 2.270 2.140 2.350 604,000 1,379,320 2.2836 1.754 1.700 1.754 1.654 1.816 781,578 1.7648 6.07%
2015-12-22 0 2.140 2.120 2.140 2.140 2.140 6,000 12,840 2.1400 1.654 1.638 1.654 1.654 1.654 7,764 1.6538 -0.47%
2015-12-21 0 2.150 2.130 2.160 2.130 2.300 526,000 1,191,260 2.2648 1.662 1.646 1.669 1.646 1.777 680,646 1.7502 -2.27%
2015-12-18 0 2.200 2.200 2.210 2.060 2.200 1,268,000 2,682,260 2.1153 1.700 1.700 1.708 1.592 1.700 1,640,796 1.6347 6.28%
2015-12-17 0 2.070 2.070 2.080 2.070 2.090 670,000 1,391,980 2.0776 1.600 1.600 1.607 1.600 1.615 866,982 1.6055 -0.48%
2015-12-16 0 2.080 2.080 2.090 2.020 2.090 1,424,000 2,959,820 2.0785 1.607 1.607 1.615 1.561 1.615 1,842,661 1.6063 3.48%
2015-12-15 0 2.010 2.010 2.020 2.010 2.050 80,000 163,160 2.0395 1.553 1.553 1.561 1.553 1.584 103,520 1.5761 -0.99%
2015-12-14 0 2.030 2.030 2.080 1.980 2.070 394,942 803,915 2.0355 1.569 1.569 1.607 1.530 1.600 511,056 1.5730 0.50%
2015-12-11 0 2.020 2.020 2.060 2.000 2.020 208,000 416,520 2.0025 1.561 1.561 1.592 1.546 1.561 269,153 1.5475 0.50%
2015-12-10 0 2.010 2.000 2.020 1.990 2.010 58,000 115,820 1.9969 1.553 1.546 1.561 1.538 1.553 75,052 1.5432 0.00%
2015-12-09 0 2.010 2.000 2.010 1.990 2.030 50,000 100,780 2.0156 1.553 1.546 1.553 1.538 1.569 64,700 1.5576 0.00%
2015-12-08 0 2.010 2.000 2.020 2.000 2.040 414,640 835,480 2.0150 1.553 1.546 1.561 1.546 1.577 536,546 1.5571 -1.95%
2015-12-07 0 2.050 2.050 2.080 2.050 2.070 98,000 200,980 2.0508 1.584 1.584 1.607 1.584 1.600 126,812 1.5849 -0.49%
2015-12-04 0 2.060 2.060 2.070 2.040 2.060 148,000 303,500 2.0507 1.592 1.592 1.600 1.577 1.592 191,513 1.5848 -1.90%
2015-12-03 0 2.100 2.080 2.100 2.020 2.170 1,562,000 3,278,460 2.0989 1.623 1.607 1.623 1.561 1.677 2,021,233 1.6220 5.00%
2015-12-02 0 2.000 2.000 2.020 1.990 2.040 1,262,000 2,534,320 2.0082 1.546 1.546 1.561 1.538 1.577 1,633,032 1.5519 0.00%
2015-12-01 0 2.000 1.990 2.000 1.900 2.040 549,600 1,089,472 1.9823 1.546 1.538 1.546 1.468 1.577 711,184 1.5319 2.56%
2015-11-30 0 1.950 1.950 1.990 1.940 1.990 218,000 432,960 1.9861 1.507 1.507 1.538 1.499 1.538 282,093 1.5348 0.52%
2015-11-27 0 1.940 1.940 1.970 1.940 1.970 88,000 172,280 1.9577 1.499 1.499 1.522 1.499 1.522 113,872 1.5129 -2.02%
2015-11-26 0 1.980 1.980 2.000 1.980 2.050 277,440 558,628 2.0135 1.530 1.530 1.546 1.530 1.584 359,008 1.5560 0.00%
2015-11-25 0 1.980 1.980 2.000 1.980 2.010 136,000 271,560 1.9968 1.530 1.530 1.546 1.530 1.553 175,984 1.5431 -1.49%
2015-11-24 0 2.010 2.000 2.010 1.940 2.010 582,000 1,156,740 1.9875 1.553 1.546 1.553 1.499 1.553 753,110 1.5360 1.01%
2015-11-23 0 1.990 1.950 1.990 1.980 2.010 113,600 227,068 1.9988 1.538 1.507 1.538 1.530 1.553 146,999 1.5447 0.00%
2015-11-20 0 1.990 1.960 2.010 1.960 1.990 232,000 458,340 1.9756 1.538 1.515 1.553 1.515 1.538 300,209 1.5267 1.53%
2015-11-19 0 1.960 1.960 1.980 1.920 1.990 192,000 378,780 1.9728 1.515 1.515 1.530 1.484 1.538 248,449 1.5246 1.55%
2015-11-18 0 1.930 1.930 1.970 1.930 1.980 94,000 185,180 1.9700 1.491 1.491 1.522 1.491 1.530 121,636 1.5224 0.00%
2015-11-17 0 1.930 1.920 1.950 1.910 1.950 26,000 50,240 1.9323 1.491 1.484 1.507 1.476 1.507 33,644 1.4933 0.52%
2015-11-16 0 1.920 1.920 1.960 1.910 1.920 44,000 84,120 1.9118 1.484 1.484 1.515 1.476 1.484 56,936 1.4774 -1.03%
2015-11-13 0 1.940 1.940 1.980 1.930 1.930 2,000 3,860 1.9300 1.499 1.499 1.530 1.491 1.491 2,588 1.4915 0.00%
2015-11-12 0 1.940 1.940 1.990 1.930 2.010 422,000 834,140 1.9766 1.499 1.499 1.538 1.491 1.553 546,069 1.5275 0.52%
2015-11-11 0 1.930 1.920 1.990 1.920 2.000 156,000 305,020 1.9553 1.491 1.484 1.538 1.484 1.546 201,865 1.5110 -0.52%
2015-11-10 0 1.940 1.940 1.980 1.940 1.990 382,000 755,380 1.9774 1.499 1.499 1.530 1.499 1.538 494,309 1.5282 -2.02%
2015-11-09 0 1.980 1.930 1.990 1.970 1.990 408,000 811,840 1.9898 1.530 1.491 1.538 1.522 1.538 527,953 1.5377 -0.50%
2015-11-06 0 1.990 1.940 1.990 1.940 1.990 398,000 791,780 1.9894 1.538 1.499 1.538 1.499 1.538 515,013 1.5374 -0.50%
2015-11-05 0 2.000 1.950 2.000 2.000 2.060 92,000 188,120 2.0448 1.546 1.507 1.546 1.546 1.592 119,048 1.5802 3.09%
2015-11-04 0 1.940 1.930 1.940 1.900 2.090 742,883 1,462,451 1.9686 1.499 1.491 1.499 1.468 1.615 961,293 1.5213 2.65%
2015-11-03 0 1.890 1.880 1.900 1.880 1.930 260,000 493,980 1.8999 1.461 1.453 1.468 1.453 1.491 336,441 1.4683 -0.53%
2015-11-02 0 1.900 1.870 1.900 1.870 1.950 853,096 1,617,097 1.8956 1.468 1.445 1.468 1.445 1.507 1,103,909 1.4649 -1.04%
2015-10-30 0 1.920 1.920 1.930 1.920 1.950 48,000 92,660 1.9304 1.484 1.484 1.491 1.484 1.507 62,112 1.4918 -1.54%
2015-10-29 0 1.950 1.930 1.950 1.950 1.970 4,000 7,840 1.9600 1.507 1.491 1.507 1.507 1.522 5,176 1.5147 -1.02%
2015-10-28 0 1.970 1.920 1.980 1.890 1.990 2,270,869 4,336,237 1.9095 1.522 1.484 1.530 1.461 1.538 2,938,512 1.4757 -0.51%
2015-10-27 0 1.980 1.980 2.000 1.980 2.050 1,584,000 3,162,560 1.9966 1.530 1.530 1.546 1.530 1.584 2,049,702 1.5429 -1.00%
2015-10-26 0 2.000 2.000 2.010 1.980 2.100 1,752,000 3,508,220 2.0024 1.546 1.546 1.553 1.530 1.623 2,267,094 1.5475 0.00%
2015-10-23 0 2.000 1.980 2.000 1.970 2.050 142,000 281,280 1.9808 1.546 1.530 1.546 1.522 1.584 183,748 1.5308 2.04%
2015-10-22 0 1.960 1.960 2.000 1.940 2.050 748,000 1,479,400 1.9778 1.515 1.515 1.546 1.499 1.584 967,915 1.5284 0.00%
2015-10-20 0 1.960 1.950 1.990 1.950 1.980 44,000 86,320 1.9618 1.515 1.507 1.538 1.507 1.530 56,936 1.5161 -0.51%
2015-10-19 0 1.970 1.960 1.990 1.920 2.020 466,000 918,940 1.9720 1.522 1.515 1.538 1.484 1.561 603,006 1.5239 -1.01%
2015-10-16 0 1.990 1.980 2.000 1.990 2.080 28,000 55,900 1.9964 1.538 1.530 1.546 1.538 1.607 36,232 1.5428 0.00%
2015-10-15 0 1.990 1.980 2.000 1.970 2.020 316,000 630,740 1.9960 1.538 1.530 1.546 1.522 1.561 408,905 1.5425 1.02%
2015-10-14 0 1.970 1.970 2.000 1.970 2.040 264,000 529,760 2.0067 1.522 1.522 1.546 1.522 1.577 341,617 1.5507 -1.99%
2015-10-13 0 2.010 2.010 2.030 2.010 2.120 250,000 508,340 2.0334 1.553 1.553 1.569 1.553 1.638 323,501 1.5714 -1.47%
2015-10-12 0 2.040 2.040 2.070 2.040 2.180 268,000 556,800 2.0776 1.577 1.577 1.600 1.577 1.685 346,793 1.6056 -0.97%
2015-10-09 0 2.060 2.050 2.100 2.040 2.110 528,000 1,090,220 2.0648 1.592 1.584 1.623 1.577 1.631 683,234 1.5957 0.98%
2015-10-08 0 2.040 2.030 2.040 2.030 2.080 220,000 453,840 2.0629 1.577 1.569 1.577 1.569 1.607 284,681 1.5942 -2.39%
2015-10-07 0 2.090 2.060 2.090 2.010 2.090 670,000 1,375,540 2.0530 1.615 1.592 1.615 1.553 1.615 866,982 1.5866 5.03%
2015-10-06 0 1.990 1.990 2.000 1.980 2.040 130,000 259,320 1.9948 1.538 1.538 1.546 1.530 1.577 168,220 1.5415 -1.00%
2015-10-05 0 2.010 2.010 2.050 2.010 2.100 648,000 1,318,540 2.0348 1.553 1.553 1.584 1.553 1.623 838,514 1.5725 0.50%
2015-10-02 0 2.000 2.000 2.020 1.950 2.100 1,572,000 3,141,390 1.9983 1.546 1.546 1.561 1.507 1.623 2,034,173 1.5443 0.50%
2015-09-30 0 1.990 1.930 2.000 1.850 2.080 973,354 1,891,708 1.9435 1.538 1.491 1.546 1.430 1.607 1,259,523 1.5019 0.51%
2015-09-29 0 1.980 1.950 2.000 1.950 2.000 168,000 332,360 1.9783 1.530 1.507 1.546 1.507 1.546 217,393 1.5288 -1.98%
2015-09-25 0 2.020 2.000 2.020 1.990 2.030 143,920 290,463 2.0182 1.561 1.546 1.561 1.538 1.569 186,233 1.5597 0.50%
2015-09-24 0 2.010 2.000 2.050 2.010 2.060 60,000 123,440 2.0573 1.553 1.546 1.584 1.553 1.592 77,640 1.5899 1.01%
2015-09-23 0 1.990 1.990 2.000 1.990 2.100 512,000 1,027,860 2.0075 1.538 1.538 1.546 1.538 1.623 662,530 1.5514 -1.49%
2015-09-22 0 2.020 2.020 2.060 1.990 2.100 908,400 1,846,032 2.0322 1.561 1.561 1.592 1.538 1.623 1,175,473 1.5705 3.06%
2015-09-21 0 1.960 1.950 1.960 1.900 2.000 844,000 1,654,500 1.9603 1.515 1.507 1.515 1.468 1.546 1,092,139 1.5149 2.35%
2015-09-18 0 1.940 1.930 1.950 1.930 1.970 688,000 1,343,300 1.9525 1.480 1.472 1.488 1.472 1.503 901,897 1.4894 0.52%
2015-09-17 0 1.930 1.910 1.930 1.900 1.970 1,088,000 2,092,620 1.9234 1.472 1.457 1.472 1.449 1.503 1,426,255 1.4672 1.05%
2015-09-16 0 1.910 1.900 1.910 1.900 1.920 530,000 1,010,660 1.9069 1.457 1.449 1.457 1.449 1.465 694,775 1.4547 0.53%
2015-09-15 0 1.900 1.800 1.900 1.900 1.910 6,000 11,400 1.9000 1.449 1.373 1.449 1.449 1.457 7,865 1.4494 -0.52%
2015-09-14 0 1.910 1.890 1.910 1.900 1.990 1,034,000 1,991,640 1.9262 1.457 1.442 1.457 1.449 1.518 1,355,467 1.4693 0.00%
2015-09-11 0 1.910 1.900 1.910 1.900 1.980 1,280,000 2,462,880 1.9241 1.457 1.449 1.457 1.449 1.510 1,677,947 1.4678 0.00%
2015-09-10 0 1.910 1.900 1.910 1.880 1.930 1,556,000 2,974,540 1.9117 1.457 1.449 1.457 1.434 1.472 2,039,755 1.4583 -1.55%
2015-09-09 0 1.940 1.930 1.940 1.880 1.990 9,110,000 17,533,120 1.9246 1.480 1.472 1.480 1.434 1.518 11,942,267 1.4682 3.19%
2015-09-08 0 1.880 1.880 1.950 1.800 1.940 1,024,000 1,932,420 1.8871 1.434 1.434 1.488 1.373 1.480 1,342,358 1.4396 3.87%
2015-09-07 0 1.810 1.810 1.850 1.770 1.900 926,000 1,716,900 1.8541 1.381 1.381 1.411 1.350 1.449 1,213,890 1.4144 0.00%
2015-09-04 0 1.810 1.800 1.810 1.780 1.840 646,000 1,171,780 1.8139 1.381 1.373 1.381 1.358 1.404 846,839 1.3837 2.26%
2015-09-02 0 1.770 1.760 1.790 1.670 1.910 3,640,899 6,412,241 1.7612 1.350 1.343 1.365 1.274 1.457 4,772,842 1.3435 4.12%
2015-09-01 0 1.700 1.690 1.700 1.650 1.730 224,000 379,600 1.6946 1.297 1.289 1.297 1.259 1.320 293,641 1.2927 -1.16%
2015-08-31 0 1.720 1.700 1.740 1.710 1.780 342,000 595,160 1.7402 1.312 1.297 1.327 1.304 1.358 448,327 1.3275 -3.37%
2015-08-28 0 1.780 1.780 1.790 1.770 1.820 726,000 1,292,320 1.7801 1.358 1.358 1.365 1.350 1.388 951,711 1.3579 1.14%
2015-08-27 0 1.760 1.720 1.760 1.690 1.780 2,076,000 3,568,580 1.7190 1.343 1.312 1.343 1.289 1.358 2,721,421 1.3113 7.98%
2015-08-26 0 1.630 1.600 1.660 1.610 1.780 1,107,963 1,876,120 1.6933 1.243 1.221 1.266 1.228 1.358 1,452,425 1.2917 -2.98%
2015-08-25 0 1.680 1.670 1.680 1.550 1.790 1,204,000 2,015,220 1.6738 1.282 1.274 1.282 1.182 1.365 1,578,319 1.2768 -1.18%
2015-08-24 0 1.700 1.680 1.720 1.680 1.780 253,920 433,968 1.7091 1.297 1.282 1.312 1.282 1.358 332,863 1.3037 -8.60%
2015-08-21 0 1.860 1.820 1.870 1.820 1.870 540,122 1,000,419 1.8522 1.419 1.388 1.427 1.388 1.427 708,044 1.4129 -2.62%
2015-08-20 0 1.910 1.860 1.920 1.860 1.940 334,000 638,340 1.9112 1.457 1.419 1.465 1.419 1.480 437,839 1.4579 -1.55%
2015-08-19 0 1.940 1.920 1.950 1.920 1.950 136,000 263,340 1.9363 1.480 1.465 1.488 1.465 1.488 178,282 1.4771 0.52%
2015-08-18 0 1.930 1.920 1.930 1.910 1.970 326,000 631,680 1.9377 1.472 1.465 1.472 1.457 1.503 427,352 1.4781 -2.53%
2015-08-17 0 1.980 1.950 1.980 1.950 1.990 102,000 201,020 1.9708 1.510 1.488 1.510 1.488 1.518 133,711 1.5034 0.00%
2015-08-14 0 1.980 1.950 1.980 1.940 2.000 728,000 1,429,980 1.9643 1.510 1.488 1.510 1.480 1.526 954,333 1.4984 0.51%
2015-08-13 0 1.970 1.960 1.980 1.950 1.980 426,000 837,080 1.9650 1.503 1.495 1.510 1.488 1.510 558,442 1.4990 0.51%
2015-08-12 0 1.960 1.950 1.960 1.940 1.980 986,000 1,926,780 1.9541 1.495 1.488 1.495 1.480 1.510 1,292,544 1.4907 -1.51%
2015-08-11 0 1.990 1.970 1.990 1.970 2.010 668,400 1,330,476 1.9905 1.518 1.503 1.518 1.503 1.533 876,203 1.5185 1.02%
2015-08-10 0 1.970 1.980 1.990 1.940 2.000 2,225,280 4,377,208 1.9670 1.503 1.510 1.518 1.480 1.526 2,917,112 1.5005 -1.01%
2015-08-07 0 1.990 1.980 1.990 1.990 2.000 1,196,000 2,380,720 1.9906 1.518 1.510 1.518 1.518 1.526 1,567,832 1.5185 0.00%
2015-08-06 0 1.990 1.990 2.000 1.930 2.030 1,340,418 2,645,710 1.9738 1.518 1.518 1.526 1.472 1.549 1,757,149 1.5057 2.58%
2015-08-05 0 1.940 1.910 1.940 1.920 1.950 518,063 999,437 1.9292 1.480 1.457 1.480 1.465 1.488 679,127 1.4716 1.57%
2015-08-04 0 1.910 1.890 1.910 1.850 2.010 1,592,000 3,055,360 1.9192 1.457 1.442 1.457 1.411 1.533 2,086,947 1.4640 -5.91%
2015-08-03 0 2.030 2.020 2.050 2.020 2.060 216,000 439,040 2.0326 1.549 1.541 1.564 1.541 1.571 283,154 1.5505 -1.46%
2015-07-31 0 2.060 2.040 2.080 2.000 2.060 86,000 176,080 2.0474 1.571 1.556 1.587 1.526 1.571 112,737 1.5619 -1.90%
2015-07-30 0 2.100 2.060 2.100 2.070 2.130 552,560 1,153,788 2.0881 1.602 1.571 1.602 1.579 1.625 724,349 1.5929 0.96%
2015-07-29 0 2.080 2.080 2.100 2.070 2.140 584,000 1,230,900 2.1077 1.587 1.587 1.602 1.579 1.632 765,564 1.6078 -2.35%
2015-07-28 0 2.130 2.110 2.130 2.110 2.200 284,000 615,520 2.1673 1.625 1.610 1.625 1.610 1.678 372,295 1.6533 -2.74%
2015-07-27 0 2.190 2.180 2.200 2.160 2.210 3,260,000 7,140,320 2.1903 1.671 1.663 1.678 1.648 1.686 4,273,523 1.6708 -2.67%
2015-07-24 0 2.250 2.220 2.250 2.210 2.300 266,000 599,500 2.2538 1.716 1.693 1.716 1.686 1.755 348,698 1.7193 0.90%
2015-07-23 0 2.230 2.230 2.270 2.230 2.300 68,000 155,640 2.2888 1.701 1.701 1.732 1.701 1.755 89,141 1.7460 -0.89%
2015-07-22 0 2.250 2.220 2.250 2.200 2.250 286,400 637,744 2.2268 1.716 1.693 1.716 1.678 1.716 375,441 1.6987 -0.44%
2015-07-21 0 2.260 2.250 2.280 2.230 2.330 1,196,000 2,711,080 2.2668 1.724 1.716 1.739 1.701 1.777 1,567,832 1.7292 0.44%
2015-07-20 0 2.250 2.250 2.290 2.210 2.380 540,000 1,219,280 2.2579 1.716 1.716 1.747 1.686 1.816 707,884 1.7224 -3.02%
2015-07-17 0 2.320 2.300 2.320 2.250 2.390 394,000 905,060 2.2971 1.770 1.755 1.770 1.716 1.823 516,493 1.7523 2.20%
2015-07-16 0 2.270 2.260 2.280 2.250 2.300 314,000 716,860 2.2830 1.732 1.724 1.739 1.716 1.755 411,621 1.7416 -0.44%
2015-07-15 0 2.280 2.250 2.280 2.250 2.310 148,000 339,120 2.2914 1.739 1.716 1.739 1.716 1.762 194,013 1.7479 0.44%
2015-07-14 0 2.270 2.270 2.290 2.210 2.350 566,000 1,290,640 2.2803 1.732 1.732 1.747 1.686 1.793 741,967 1.7395 0.89%
2015-07-13 0 2.250 2.250 2.290 2.200 2.290 180,000 406,240 2.2569 1.716 1.716 1.747 1.678 1.747 235,961 1.7216 0.45%
2015-07-10 0 2.240 2.240 2.250 2.150 2.290 580,000 1,294,000 2.2310 1.709 1.709 1.716 1.640 1.747 760,320 1.7019 3.23%
2015-07-09 0 2.170 2.170 2.180 2.080 2.280 1,170,000 2,529,180 2.1617 1.655 1.655 1.663 1.587 1.739 1,533,749 1.6490 3.33%
2015-07-08 0 2.100 2.060 2.110 1.880 2.160 1,050,400 2,125,100 2.0231 1.602 1.571 1.610 1.434 1.648 1,376,966 1.5433 -2.78%
2015-07-07 0 2.160 2.160 2.180 2.120 2.300 548,000 1,197,880 2.1859 1.648 1.648 1.663 1.617 1.755 718,371 1.6675 -4.00%
2015-07-06 0 2.250 2.250 2.350 2.110 2.520 1,226,000 2,757,160 2.2489 1.716 1.716 1.793 1.610 1.922 1,607,159 1.7155 -7.02%
2015-07-03 0 2.420 2.420 2.450 2.380 2.560 1,558,000 3,770,420 2.4200 1.846 1.846 1.869 1.816 1.953 2,042,377 1.8461 -6.20%
2015-07-02 0 2.580 2.550 2.640 2.540 2.620 168,000 431,460 2.5682 1.968 1.945 2.014 1.938 1.999 220,231 1.9591 -0.77%
2015-06-30 0 2.630 2.610 2.670 2.550 2.630 152,000 395,580 2.6025 1.983 1.968 2.014 1.923 1.983 201,555 1.9626 1.54%
2015-06-29 0 2.590 2.560 2.600 2.490 2.680 1,011,200 2,635,420 2.6062 1.953 1.931 1.961 1.878 2.021 1,340,874 1.9654 -3.36%
2015-06-26 0 2.680 2.670 2.690 2.640 2.730 1,733,200 4,668,056 2.6933 2.021 2.014 2.029 1.991 2.059 2,298,262 2.0311 -1.11%
2015-06-25 0 2.710 2.710 2.720 2.680 2.780 466,000 1,268,660 2.7224 2.044 2.044 2.051 2.021 2.096 617,926 2.0531 -0.37%
2015-06-24 0 2.720 2.720 2.740 2.680 2.740 641,200 1,737,036 2.7090 2.051 2.051 2.066 2.021 2.066 850,245 2.0430 -0.73%
2015-06-23 0 2.740 2.670 2.750 2.630 2.740 424,000 1,140,440 2.6897 2.066 2.014 2.074 1.983 2.066 562,233 2.0284 3.40%
2015-06-22 0 2.650 2.620 2.650 2.580 2.720 236,713 627,143 2.6494 1.998 1.976 1.998 1.946 2.051 313,887 1.9980 0.00%
2015-06-19 0 2.650 2.650 2.670 2.650 2.700 102,000 272,760 2.6741 1.998 1.998 2.014 1.998 2.036 135,254 2.0166 -0.75%
2015-06-18 0 2.670 2.660 2.690 2.620 2.720 144,000 386,520 2.6842 2.014 2.006 2.029 1.976 2.051 190,947 2.0242 -0.74%
2015-06-17 0 2.690 2.680 2.690 2.620 2.700 386,000 1,032,440 2.6747 2.029 2.021 2.029 1.976 2.036 511,845 2.0171 1.13%
2015-06-16 0 2.660 2.660 2.680 2.650 2.780 468,000 1,260,820 2.6941 2.006 2.006 2.021 1.998 2.096 620,578 2.0317 -4.32%
2015-06-15 0 2.780 2.770 2.800 2.620 2.780 536,000 1,465,460 2.7341 2.096 2.089 2.112 1.976 2.096 710,748 2.0619 2.21%
2015-06-12 0 2.720 2.710 2.740 2.650 2.740 316,000 850,620 2.6918 2.051 2.044 2.066 1.998 2.066 419,023 2.0300 3.03%
2015-06-11 0 2.640 2.610 2.650 2.600 2.690 676,000 1,777,020 2.6287 1.991 1.968 1.998 1.961 2.029 896,391 1.9824 1.54%
2015-06-10 0 2.600 2.600 2.610 2.580 2.680 434,000 1,141,120 2.6293 1.961 1.961 1.968 1.946 2.021 575,494 1.9829 -2.26%
2015-06-09 0 2.660 2.630 2.650 2.560 2.750 918,000 2,426,780 2.6436 2.006 1.983 1.998 1.931 2.074 1,217,288 1.9936 -1.85%
2015-06-08 0 2.710 2.710 2.720 2.650 2.770 448,000 1,221,140 2.7258 2.044 2.044 2.051 1.998 2.089 594,058 2.0556 -2.52%
2015-06-05 0 2.780 2.780 2.790 2.750 2.800 418,000 1,163,280 2.7830 2.096 2.096 2.104 2.074 2.112 554,277 2.0987 -0.36%
2015-06-04 0 2.790 2.800 2.810 2.730 2.880 1,113,975 3,092,349 2.7760 2.104 2.112 2.119 2.059 2.172 1,477,156 2.0934 -1.06%
2015-06-03 0 2.820 2.800 2.840 2.800 2.890 638,000 1,817,480 2.8487 2.127 2.112 2.142 2.112 2.179 846,002 2.1483 -1.40%
2015-06-02 0 2.860 2.860 2.890 2.840 2.900 1,012,000 2,906,500 2.8720 2.157 2.157 2.179 2.142 2.187 1,341,934 2.1659 -0.69%
2015-06-01 0 2.880 2.870 2.900 2.850 2.930 1,490,000 4,303,360 2.8882 2.172 2.164 2.187 2.149 2.210 1,975,773 2.1781 -1.03%
2015-05-29 0 2.910 2.900 2.910 2.850 2.990 1,162,000 3,411,400 2.9358 2.195 2.187 2.195 2.149 2.255 1,540,838 2.2140 1.04%
2015-05-28 0 2.880 2.870 2.880 2.820 3.050 1,310,000 3,840,520 2.9317 2.172 2.164 2.172 2.127 2.300 1,737,089 2.2109 -4.00%
2015-05-27 0 3.000 2.970 3.000 2.900 3.060 2,132,000 6,340,560 2.9740 2.262 2.240 2.262 2.187 2.308 2,827,079 2.2428 -2.28%
2015-05-26 0 3.070 3.050 3.060 2.820 3.180 4,908,000 14,886,720 3.0332 2.315 2.300 2.308 2.127 2.398 6,508,117 2.2874 9.64%
2015-05-22 0 2.800 2.790 2.830 2.790 2.830 778,000 2,184,240 2.8075 2.112 2.104 2.134 2.104 2.134 1,031,645 2.1172 0.00%
2015-05-21 0 2.800 2.790 2.800 2.780 2.810 626,000 1,749,280 2.7944 2.112 2.104 2.112 2.096 2.119 830,090 2.1073 0.36%
2015-05-20 0 2.790 2.760 2.790 2.760 2.800 559,010 1,556,727 2.7848 2.104 2.081 2.104 2.081 2.112 741,260 2.1001 -0.36%
2015-05-19 0 2.800 2.790 2.800 2.770 2.820 734,000 2,052,960 2.7969 2.112 2.104 2.112 2.089 2.127 973,300 2.1093 1.08%
2015-05-18 0 2.770 2.770 2.800 2.760 2.820 476,000 1,330,500 2.7952 2.089 2.089 2.112 2.081 2.127 631,187 2.1079 -0.72%
2015-05-15 0 2.790 2.780 2.800 2.760 2.830 736,000 2,056,280 2.7939 2.104 2.096 2.112 2.081 2.134 975,952 2.1069 1.45%
2015-05-14 0 2.750 2.750 2.790 2.750 2.840 304,000 849,080 2.7930 2.074 2.074 2.104 2.074 2.142 403,111 2.1063 -1.79%
2015-05-13 0 2.800 2.800 2.810 2.740 2.820 914,000 2,549,800 2.7897 2.112 2.112 2.119 2.066 2.127 1,211,984 2.1038 -0.36%
2015-05-12 0 2.810 2.800 2.810 2.800 2.900 534,000 1,502,280 2.8133 2.119 2.112 2.119 2.112 2.187 708,096 2.1216 -2.43%
2015-05-11 0 2.880 2.860 2.880 2.820 2.910 1,722,000 4,905,080 2.8485 2.172 2.157 2.172 2.127 2.195 2,283,410 2.1481 0.35%
2015-05-08 0 2.870 2.860 2.870 2.790 2.890 516,000 1,467,100 2.8432 2.164 2.157 2.164 2.104 2.179 684,227 2.1442 1.41%
2015-05-07 0 2.830 2.790 2.830 2.700 2.850 1,357,680 3,799,672 2.7987 2.134 2.104 2.134 2.036 2.149 1,800,314 2.1106 2.17%
2015-05-06 0 2.770 2.770 2.780 2.740 2.850 872,000 2,442,200 2.8007 2.089 2.089 2.096 2.066 2.149 1,156,291 2.1121 -2.12%
2015-05-05 0 2.830 2.810 2.830 2.750 2.950 1,588,000 4,515,340 2.8434 2.134 2.119 2.134 2.074 2.225 2,105,723 2.1443 -1.05%
2015-05-04 0 2.860 2.850 2.880 2.850 2.980 4,678,000 13,647,580 2.9174 2.157 2.149 2.172 2.149 2.247 6,203,132 2.2001 0.70%
2015-04-30 0 2.840 2.830 2.850 2.610 2.900 4,270,000 12,008,840 2.8124 2.142 2.134 2.149 1.968 2.187 5,662,115 2.1209 6.37%
2015-04-29 0 2.670 2.660 2.680 2.630 2.750 1,188,000 3,168,740 2.6673 2.014 2.006 2.021 1.983 2.074 1,575,314 2.0115 -1.84%
2015-04-28 0 2.720 2.720 2.740 2.680 2.820 1,580,000 4,313,340 2.7300 2.051 2.051 2.066 2.021 2.127 2,095,115 2.0588 -3.55%
2015-04-27 0 2.820 2.810 2.830 2.780 2.860 762,023 2,151,923 2.8240 2.127 2.119 2.134 2.096 2.157 1,010,459 2.1296 1.08%
2015-04-24 0 2.790 2.760 2.790 2.710 2.850 826,245 2,300,468 2.7842 2.104 2.081 2.104 2.044 2.149 1,095,619 2.0997 0.00%
2015-04-23 0 2.790 2.790 2.810 2.760 2.910 1,174,000 3,335,520 2.8412 2.104 2.104 2.119 2.081 2.195 1,556,750 2.1426 -3.13%
2015-04-22 0 2.880 2.870 2.880 2.680 2.890 2,090,000 5,903,700 2.8247 2.172 2.164 2.172 2.021 2.179 2,771,386 2.1302 6.27%
2015-04-21 0 2.710 2.700 2.710 2.580 2.720 1,339,261 3,574,623 2.6691 2.044 2.036 2.044 1.946 2.051 1,775,890 2.0129 3.04%
2015-04-20 0 2.630 2.630 2.660 2.620 2.830 2,330,000 6,375,780 2.7364 1.983 1.983 2.006 1.976 2.134 3,089,632 2.0636 -4.01%
2015-04-17 0 2.740 2.700 2.750 2.680 2.840 1,542,734 4,205,812 2.7262 2.066 2.036 2.074 2.021 2.142 2,045,700 2.0559 -2.14%
2015-04-16 0 2.800 2.780 2.800 2.690 2.850 2,112,000 5,815,500 2.7536 2.112 2.096 2.112 2.029 2.149 2,800,559 2.0765 -1.06%
2015-04-15 0 2.830 2.800 2.830 2.600 2.930 4,037,398 11,238,988 2.7837 2.134 2.112 2.134 1.961 2.210 5,353,679 2.0993 -3.74%
2015-04-14 0 2.940 2.930 2.940 2.830 3.000 6,959,453 20,368,662 2.9268 2.217 2.210 2.217 2.134 2.262 9,228,389 2.2072 -0.68%
2015-04-13 0 2.960 2.980 2.990 2.690 2.990 7,419,120 21,206,438 2.8583 2.232 2.247 2.255 2.029 2.255 9,837,918 2.1556 10.45%
2015-04-10 0 2.680 2.650 2.680 2.580 2.710 3,588,800 9,477,872 2.6410 2.021 1.998 2.021 1.946 2.044 4,758,828 1.9916 3.88%
2015-04-09 0 2.580 2.580 2.620 2.480 2.720 5,041,528 13,082,155 2.5949 1.946 1.946 1.976 1.870 2.051 6,685,178 1.9569 7.05%
2015-04-08 0 2.410 2.410 2.420 2.290 2.430 3,693,727 8,736,457 2.3652 1.817 1.817 1.825 1.727 1.833 4,897,964 1.7837 7.59%
2015-04-02 0 2.240 2.260 2.270 2.240 2.320 699,680 1,594,309 2.2786 1.689 1.704 1.712 1.689 1.750 927,791 1.7184 -2.61%
2015-04-01 0 2.300 2.250 2.300 2.270 2.320 570,000 1,308,440 2.2955 1.735 1.697 1.735 1.712 1.750 755,833 1.7311 1.32%
2015-03-31 0 2.270 2.250 2.270 2.250 2.550 4,228,000 10,000,280 2.3653 1.712 1.697 1.712 1.697 1.923 5,606,422 1.7837 3.65%
2015-03-30 0 2.190 2.190 2.200 2.100 2.230 302,800 654,500 2.1615 1.652 1.652 1.659 1.584 1.682 401,520 1.6301 1.86%
2015-03-27 0 2.150 2.100 2.160 2.130 2.200 57,868 124,769 2.1561 1.621 1.584 1.629 1.606 1.659 76,734 1.6260 -0.46%
2015-03-26 0 2.160 2.140 2.170 2.160 2.200 40,000 87,440 2.1860 1.629 1.614 1.636 1.629 1.659 53,041 1.6485 -1.82%
2015-03-25 0 2.200 2.110 2.200 2.130 2.200 466,000 1,020,280 2.1894 1.659 1.591 1.659 1.606 1.659 617,926 1.6511 3.29%
2015-03-24 0 2.130 2.130 2.160 2.090 2.140 30,000 63,520 2.1173 1.606 1.606 1.629 1.576 1.614 39,781 1.5968 2.90%
2015-03-23 0 2.070 2.070 2.120 2.060 2.080 106,000 219,500 2.0708 1.561 1.561 1.599 1.554 1.569 140,558 1.5616 0.49%
2015-03-20 0 2.060 2.060 2.140 2.060 2.120 564,000 1,166,140 2.0676 1.554 1.554 1.614 1.554 1.599 747,877 1.5593 0.00%
2015-03-19 0 2.060 2.060 2.070 2.050 2.230 390,000 824,200 2.1133 1.554 1.554 1.561 1.546 1.682 517,149 1.5937 -5.07%
2015-03-18 0 2.170 2.160 2.170 2.160 2.180 732,000 1,584,940 2.1652 1.636 1.629 1.636 1.629 1.644 970,648 1.6329 0.00%
2015-03-17 0 2.170 2.170 2.180 2.170 2.250 1,390,000 3,061,380 2.2024 1.636 1.636 1.644 1.636 1.697 1,843,171 1.6609 -3.12%
2015-03-16 0 2.240 2.240 2.280 2.240 2.280 572,000 1,302,360 2.2769 1.689 1.689 1.719 1.689 1.719 758,485 1.7171 -2.61%
2015-03-13 0 2.300 2.260 2.300 2.230 2.300 582,000 1,328,660 2.2829 1.735 1.704 1.735 1.682 1.735 771,745 1.7216 1.77%
2015-03-12 0 2.260 2.260 2.280 2.260 2.300 206,800 474,632 2.2951 1.704 1.704 1.719 1.704 1.735 274,221 1.7308 -1.74%
2015-03-11 0 2.300 2.260 2.300 2.280 2.310 574,000 1,317,500 2.2953 1.735 1.704 1.735 1.719 1.742 761,137 1.7310 0.00%
2015-03-10 0 2.300 2.300 2.320 2.300 2.320 157,604 362,625 2.3009 1.735 1.735 1.750 1.735 1.750 208,986 1.7352 -1.71%
2015-03-09 0 2.340 2.320 2.350 - - 0 0 - 1.765 1.750 1.772 - - 0 - 0.00%
2015-03-06 0 2.340 2.310 2.340 2.300 2.370 28,000 65,760 2.3486 1.765 1.742 1.765 1.735 1.787 37,129 1.7711 -0.43%
2015-03-05 0 2.350 2.300 2.360 2.270 2.350 994,000 2,298,040 2.3119 1.772 1.735 1.780 1.712 1.772 1,318,066 1.7435 2.17%
2015-03-04 0 2.300 2.300 2.310 2.300 2.310 226,000 520,020 2.3010 1.735 1.735 1.742 1.735 1.742 299,681 1.7352 -2.13%
2015-03-03 0 2.350 2.320 2.350 2.320 2.350 116,000 269,380 2.3222 1.772 1.750 1.772 1.750 1.772 153,819 1.7513 0.43%
2015-03-02 0 2.340 2.340 2.400 2.330 2.400 24,000 56,060 2.3358 1.765 1.765 1.810 1.757 1.810 31,825 1.7615 0.86%
2015-02-27 0 2.320 2.320 2.350 2.270 2.310 24,000 54,760 2.2817 1.750 1.750 1.772 1.712 1.742 31,825 1.7207 -1.28%
2015-02-26 0 2.350 2.320 2.350 2.300 2.370 550,000 1,284,230 2.3350 1.772 1.750 1.772 1.735 1.787 729,312 1.7609 1.73%
2015-02-25 0 2.310 2.300 2.310 2.280 2.310 66,000 152,240 2.3067 1.742 1.735 1.742 1.719 1.742 87,517 1.7395 -0.43%
2015-02-24 0 2.320 2.320 2.350 2.260 2.320 530,000 1,221,060 2.3039 1.750 1.750 1.772 1.704 1.750 702,792 1.7374 0.87%
2015-02-23 0 2.300 2.300 2.310 2.280 2.300 134,000 308,080 2.2991 1.735 1.735 1.742 1.719 1.735 177,687 1.7338 0.00%
2015-02-18 0 2.300 2.300 2.340 2.260 2.300 8,000 18,160 2.2700 1.735 1.735 1.765 1.704 1.735 10,608 1.7119 0.00%
2015-02-17 0 2.300 2.300 2.360 2.270 2.300 8,000 18,280 2.2850 1.735 1.735 1.780 1.712 1.735 10,608 1.7232 -2.54%
2015-02-16 0 2.360 2.310 2.360 2.320 2.380 60,000 141,360 2.3560 1.780 1.742 1.780 1.750 1.795 79,561 1.7767 0.43%
2015-02-13 0 2.350 2.300 2.360 2.340 2.350 1,070,000 2,504,460 2.3406 1.772 1.735 1.780 1.765 1.772 1,418,844 1.7651 2.17%
2015-02-12 0 2.300 2.300 2.320 2.260 2.360 84,000 192,900 2.2964 1.735 1.735 1.750 1.704 1.780 111,386 1.7318 0.00%
2015-02-11 0 2.300 2.300 2.330 2.300 2.310 107,440 248,065 2.3089 1.735 1.735 1.757 1.735 1.742 142,468 1.7412 -0.43%
2015-02-10 0 2.310 2.300 2.350 2.300 2.330 124,000 286,880 2.3135 1.742 1.735 1.772 1.735 1.757 164,427 1.7447 0.43%
2015-02-09 0 2.300 2.300 2.340 2.260 2.310 1,240,000 2,847,500 2.2964 1.735 1.735 1.765 1.704 1.742 1,644,268 1.7318 -0.43%
2015-02-06 0 2.310 2.310 2.330 2.260 2.340 1,786,000 4,103,180 2.2974 1.742 1.742 1.757 1.704 1.765 2,368,276 1.7326 0.43%
2015-02-05 0 2.300 2.300 2.320 2.290 2.300 20,000 45,900 2.2950 1.735 1.735 1.750 1.727 1.735 26,520 1.7307 -0.86%
2015-02-04 0 2.320 2.300 2.320 2.270 2.340 94,000 217,820 2.3172 1.750 1.735 1.750 1.712 1.765 124,646 1.7475 -0.85%
2015-02-03 0 2.340 2.320 2.340 2.300 2.340 16,000 36,920 2.3075 1.765 1.750 1.765 1.735 1.765 21,216 1.7402 0.43%
2015-02-02 0 2.330 2.300 2.330 2.320 2.350 181,995 424,588 2.3330 1.757 1.735 1.757 1.750 1.772 241,329 1.7594 -1.27%
2015-01-30 0 2.360 2.330 2.360 2.290 2.380 596,220 1,408,708 2.3627 1.780 1.757 1.780 1.727 1.795 790,601 1.7818 0.00%
2015-01-29 0 2.360 2.340 2.370 2.280 2.360 74,000 170,720 2.3070 1.780 1.765 1.787 1.719 1.780 98,126 1.7398 2.16%
2015-01-28 0 2.310 2.310 2.360 2.290 2.340 152,000 351,420 2.3120 1.742 1.742 1.780 1.727 1.765 201,555 1.7435 -1.28%
2015-01-27 0 2.340 2.330 2.340 2.300 2.340 70,000 161,880 2.3126 1.765 1.757 1.765 1.735 1.765 92,822 1.7440 2.63%
2015-01-26 0 2.280 2.270 2.280 2.280 2.320 35,642 81,487 2.2863 1.719 1.712 1.719 1.719 1.750 47,262 1.7242 -0.87%
2015-01-23 0 2.300 2.290 2.300 2.260 2.340 96,000 217,600 2.2667 1.735 1.727 1.735 1.704 1.765 127,298 1.7094 -2.13%
2015-01-22 0 2.350 2.340 2.350 2.300 2.360 180,400 418,480 2.3197 1.772 1.765 1.772 1.735 1.780 239,214 1.7494 0.43%
2015-01-21 0 2.340 2.320 2.350 2.300 2.350 576,000 1,328,320 2.3061 1.765 1.750 1.772 1.735 1.772 763,789 1.7391 2.18%
2015-01-20 0 2.290 2.300 2.320 2.250 2.340 144,579 332,442 2.2994 1.727 1.735 1.750 1.697 1.765 191,715 1.7340 0.88%
2015-01-19 0 2.270 2.250 2.280 2.230 2.300 596,005 1,347,471 2.2608 1.712 1.697 1.719 1.682 1.735 790,316 1.7050 -3.40%
2015-01-16 0 2.350 2.340 2.360 2.330 2.370 46,000 108,180 2.3517 1.772 1.765 1.780 1.757 1.787 60,997 1.7735 -1.26%
2015-01-15 0 2.380 2.360 2.390 2.320 2.410 838,000 1,984,720 2.3684 1.795 1.780 1.802 1.750 1.817 1,111,207 1.7861 0.00%
2015-01-14 0 2.380 2.380 2.420 2.310 2.420 692,000 1,639,500 2.3692 1.795 1.795 1.825 1.742 1.825 917,607 1.7867 1.28%
2015-01-13 0 2.350 2.350 2.360 2.330 2.360 486,000 1,139,040 2.3437 1.772 1.772 1.780 1.757 1.780 644,447 1.7675 1.73%
2015-01-12 0 2.310 2.300 2.320 2.280 2.320 14,338,000 32,694,080 2.2802 1.742 1.735 1.750 1.719 1.750 19,012,506 1.7196 0.87%
2015-01-09 0 2.290 2.280 2.290 2.250 2.320 310,000 708,560 2.2857 1.727 1.719 1.727 1.697 1.750 411,067 1.7237 0.44%
2015-01-08 0 2.280 2.280 2.290 2.270 2.380 2,842,400 6,515,576 2.2923 1.719 1.719 1.727 1.712 1.795 3,769,086 1.7287 -1.72%
2015-01-07 0 2.320 2.320 2.330 2.310 2.490 1,876,000 4,407,970 2.3497 1.750 1.750 1.757 1.742 1.878 2,487,618 1.7720 -6.83%
2015-01-06 0 2.490 2.480 2.500 2.480 2.520 1,360,115 3,405,881 2.5041 1.878 1.870 1.885 1.870 1.900 1,803,543 1.8884 -0.80%
2015-01-05 0 2.510 2.490 2.510 2.460 2.550 2,009,120 5,019,016 2.4981 1.893 1.878 1.893 1.855 1.923 2,664,138 1.8839 0.40%
2015-01-02 0 2.500 2.490 2.510 2.380 2.530 1,833,122 4,529,192 2.4708 1.885 1.878 1.893 1.795 1.908 2,430,760 1.8633 3.31%
2014-12-31 0 2.420 2.380 2.420 2.340 2.420 210,000 499,720 2.3796 1.825 1.795 1.825 1.765 1.825 278,465 1.7946 0.00%
2014-12-30 0 2.420 2.400 2.420 2.380 2.420 244,000 584,660 2.3961 1.825 1.810 1.825 1.795 1.825 323,549 1.8070 1.26%
2014-12-29 0 2.390 2.330 2.400 2.330 2.390 86,000 203,620 2.3677 1.802 1.757 1.810 1.757 1.802 114,038 1.7855 0.84%
2014-12-24 0 2.370 2.370 2.400 2.370 2.370 60,000 142,200 2.3700 1.787 1.787 1.810 1.787 1.787 79,561 1.7873 0.00%
2014-12-23 0 2.370 2.370 2.390 2.300 2.390 1,742,220 4,102,152 2.3546 1.787 1.787 1.802 1.735 1.802 2,310,222 1.7757 3.95%
2014-12-22 0 2.280 2.280 2.310 2.230 2.350 453,570 1,038,056 2.2886 1.719 1.719 1.742 1.682 1.772 601,444 1.7259 1.33%
2014-12-19 0 2.250 2.250 2.280 2.200 2.280 834,000 1,869,020 2.2410 1.697 1.697 1.719 1.659 1.719 1,105,903 1.6900 -1.32%
2014-12-18 0 2.280 2.250 2.280 2.220 2.290 646,000 1,463,400 2.2653 1.719 1.697 1.719 1.674 1.727 856,610 1.7084 3.64%
2014-12-17 0 2.200 2.190 2.220 2.190 2.230 491,200 1,083,172 2.2052 1.659 1.652 1.674 1.652 1.682 651,342 1.6630 -0.90%
2014-12-16 0 2.220 2.220 2.250 2.200 2.280 276,000 614,760 2.2274 1.674 1.674 1.697 1.659 1.719 365,982 1.6798 -2.63%
2014-12-15 0 2.280 2.250 2.280 2.280 2.280 10,000 22,800 2.2800 1.719 1.697 1.719 1.719 1.719 13,260 1.7194 0.00%
2014-12-12 0 2.280 2.240 2.280 2.200 2.300 955,247 2,146,350 2.2469 1.719 1.689 1.719 1.659 1.735 1,266,679 1.6945 2.24%
2014-12-11 0 2.230 2.220 2.250 2.210 2.340 1,473,200 3,341,868 2.2684 1.682 1.674 1.697 1.667 1.765 1,953,496 1.7107 -3.46%
2014-12-10 0 2.310 2.310 2.340 2.310 2.350 122,148 282,495 2.3127 1.742 1.742 1.765 1.742 1.772 161,971 1.7441 -1.28%
2014-12-09 0 2.340 2.300 2.340 2.280 2.380 1,248,000 2,920,840 2.3404 1.765 1.735 1.765 1.719 1.795 1,654,876 1.7650 -1.68%
2014-12-08 0 2.380 2.380 2.390 2.370 2.400 512,800 1,221,300 2.3816 1.795 1.795 1.802 1.787 1.810 679,984 1.7961 -0.42%
2014-12-05 0 2.390 2.350 2.400 2.320 2.400 824,000 1,941,300 2.3559 1.802 1.772 1.810 1.750 1.810 1,092,642 1.7767 -0.42%
2014-12-04 0 2.400 2.390 2.400 2.370 2.400 560,000 1,335,720 2.3852 1.810 1.802 1.810 1.787 1.810 742,572 1.7988 0.00%
2014-12-03 0 2.400 2.390 2.410 2.350 2.460 618,000 1,485,440 2.4036 1.810 1.802 1.817 1.772 1.855 819,482 1.8127 0.84%
2014-12-02 0 2.380 2.370 2.380 2.330 2.390 320,000 757,080 2.3659 1.795 1.787 1.795 1.757 1.802 424,327 1.7842 2.15%
2014-12-01 0 2.330 2.330 2.340 2.320 2.500 819,200 1,936,970 2.3645 1.757 1.757 1.765 1.750 1.885 1,086,277 1.7831 -2.92%
2014-11-28 0 2.400 2.400 2.410 2.380 2.440 582,000 1,406,930 2.4174 1.810 1.810 1.817 1.795 1.840 771,745 1.8231 -1.23%
2014-11-27 0 2.430 2.400 2.430 2.350 2.470 639,076 1,530,102 2.3942 1.833 1.810 1.833 1.772 1.863 847,429 1.8056 2.10%
2014-11-26 0 2.380 2.360 2.380 2.360 2.430 688,000 1,641,220 2.3855 1.795 1.780 1.795 1.780 1.833 912,303 1.7990 -1.24%
2014-11-25 0 2.410 2.410 2.430 2.360 2.470 548,000 1,320,880 2.4104 1.817 1.817 1.833 1.780 1.863 726,660 1.8177 -3.60%
2014-11-24 0 2.500 2.490 2.500 2.370 2.570 4,496,000 11,127,920 2.4751 1.885 1.878 1.885 1.787 1.938 5,961,796 1.8665 10.62%
2014-11-21 0 2.260 2.260 2.310 2.250 2.300 400,000 908,920 2.2723 1.704 1.704 1.742 1.697 1.735 530,409 1.7136 -0.44%
2014-11-20 0 2.270 2.270 2.300 2.260 2.290 124,000 282,420 2.2776 1.712 1.712 1.735 1.704 1.727 164,427 1.7176 -1.73%
2014-11-19 0 2.310 2.310 2.330 2.260 2.330 236,000 543,460 2.3028 1.742 1.742 1.757 1.704 1.757 312,941 1.7366 0.00%
2014-11-18 0 2.310 2.300 2.320 2.280 2.330 700,000 1,615,420 2.3077 1.742 1.735 1.750 1.719 1.757 928,216 1.7404 -1.28%
2014-11-17 0 2.340 2.340 2.400 2.280 2.340 284,000 653,370 2.3006 1.765 1.765 1.810 1.719 1.765 376,590 1.7350 0.00%
2014-11-14 0 2.340 2.340 2.360 2.320 2.400 242,000 567,120 2.3435 1.765 1.765 1.780 1.750 1.810 320,897 1.7673 -0.43%
2014-11-13 0 2.350 2.350 2.440 2.340 2.410 527,272 1,246,691 2.3644 1.772 1.772 1.840 1.765 1.817 699,174 1.7831 -0.84%
2014-11-12 0 2.370 2.370 2.380 2.360 2.420 634,000 1,508,040 2.3786 1.787 1.787 1.795 1.780 1.825 840,698 1.7938 -2.07%
2014-11-11 0 2.420 2.400 2.420 2.400 2.450 579,360 1,401,728 2.4194 1.825 1.810 1.825 1.810 1.848 768,244 1.8246 1.26%
2014-11-10 0 2.390 2.390 2.400 2.340 2.420 1,556,000 3,710,680 2.3848 1.802 1.802 1.810 1.765 1.825 2,063,291 1.7984 1.27%
2014-11-07 0 2.360 2.340 2.380 2.280 2.380 404,000 946,460 2.3427 1.780 1.765 1.795 1.719 1.795 535,713 1.7667 1.29%
2014-11-06 0 2.330 2.330 2.350 2.310 2.350 598,400 1,393,452 2.3286 1.757 1.757 1.772 1.742 1.772 793,492 1.7561 0.87%
2014-11-05 0 2.310 2.300 2.340 2.260 2.380 574,000 1,343,940 2.3414 1.742 1.735 1.765 1.704 1.795 761,137 1.7657 -2.12%
2014-11-04 0 2.360 2.330 2.370 2.350 2.380 642,000 1,514,060 2.3583 1.780 1.757 1.787 1.772 1.795 851,306 1.7785 0.43%
2014-11-03 0 2.350 2.350 2.360 2.310 2.390 612,000 1,439,150 2.3516 1.772 1.772 1.780 1.742 1.802 811,526 1.7734 0.86%
2014-10-31 0 2.330 2.280 2.350 2.280 2.390 1,132,000 2,654,580 2.3450 1.757 1.719 1.772 1.719 1.802 1,501,057 1.7685 -0.85%
2014-10-30 0 2.350 2.340 2.400 2.330 2.490 952,000 2,293,720 2.4094 1.772 1.765 1.810 1.757 1.878 1,262,373 1.8170 -4.08%
2014-10-29 0 2.450 2.440 2.470 2.420 2.480 1,100,000 2,701,940 2.4563 1.848 1.840 1.863 1.825 1.870 1,458,624 1.8524 0.41%
2014-10-28 0 2.440 2.420 2.490 2.410 2.490 1,352,000 3,322,760 2.4577 1.840 1.825 1.878 1.817 1.878 1,792,782 1.8534 -1.61%
2014-10-27 0 2.480 2.470 2.480 2.470 2.500 418,000 1,038,260 2.4839 1.870 1.863 1.870 1.863 1.885 554,277 1.8732 -0.80%
2014-10-24 0 2.500 2.490 2.500 2.470 2.520 752,000 1,877,000 2.4960 1.885 1.878 1.885 1.863 1.900 997,169 1.8823 0.81%
2014-10-23 0 2.480 2.480 2.490 2.480 2.510 654,000 1,629,520 2.4916 1.870 1.870 1.878 1.870 1.893 867,219 1.8790 0.81%
2014-10-22 0 2.460 2.460 2.480 2.460 2.500 426,000 1,054,580 2.4755 1.855 1.855 1.870 1.855 1.885 564,885 1.8669 0.41%
2014-10-21 0 2.450 2.440 2.470 2.430 2.500 456,000 1,125,160 2.4675 1.848 1.840 1.863 1.833 1.885 604,666 1.8608 0.82%
2014-10-20 0 2.430 2.430 2.450 2.410 2.440 1,652,000 3,999,540 2.4210 1.833 1.833 1.848 1.817 1.840 2,190,589 1.8258 0.83%
2014-10-17 0 2.410 2.410 2.430 2.360 2.420 1,730,000 4,130,100 2.3873 1.817 1.817 1.833 1.780 1.825 2,294,018 1.8004 1.69%
2014-10-16 0 2.370 2.370 2.380 2.280 2.390 444,000 1,047,360 2.3589 1.787 1.787 1.795 1.719 1.802 588,754 1.7789 0.85%
2014-10-15 0 2.350 2.320 2.350 2.300 2.390 246,000 575,540 2.3396 1.772 1.750 1.772 1.735 1.802 326,201 1.7644 0.86%
2014-10-14 0 2.330 2.300 2.360 2.300 2.400 998,000 2,350,340 2.3551 1.757 1.735 1.780 1.735 1.810 1,323,370 1.7760 -2.92%
2014-10-13 0 2.400 2.380 2.400 2.340 2.440 336,000 800,120 2.3813 1.810 1.795 1.810 1.765 1.840 445,543 1.7958 -2.44%
2014-10-10 0 2.460 2.460 2.470 2.360 2.540 1,026,000 2,584,740 2.5192 1.855 1.855 1.863 1.780 1.916 1,360,499 1.8998 -0.81%
2014-10-09 0 2.480 2.480 2.490 2.450 2.490 452,000 1,118,060 2.4736 1.870 1.870 1.878 1.848 1.878 599,362 1.8654 1.22%
2014-10-08 0 2.450 2.420 2.450 2.390 2.450 477,600 1,152,260 2.4126 1.848 1.825 1.848 1.802 1.848 633,308 1.8194 2.51%
2014-10-07 0 2.390 2.380 2.400 2.380 2.430 542,000 1,301,900 2.4020 1.802 1.795 1.810 1.795 1.833 718,704 1.8115 -1.65%
2014-10-06 0 2.430 2.400 2.430 2.330 2.430 370,355 891,263 2.4065 1.833 1.810 1.833 1.757 1.833 491,099 1.8148 2.97%
2014-10-03 0 2.360 2.350 2.360 2.160 2.380 878,000 2,047,960 2.3325 1.780 1.772 1.780 1.629 1.795 1,164,247 1.7590 4.89%
2014-09-30 0 2.250 2.250 2.310 2.250 2.420 2,090,000 4,821,140 2.3068 1.697 1.697 1.742 1.697 1.825 2,771,386 1.7396 -3.85%
2014-09-29 0 2.340 2.340 2.380 2.340 2.430 1,395,652 3,310,269 2.3718 1.765 1.765 1.795 1.765 1.833 1,850,666 1.7887 -2.09%
2014-09-26 0 2.390 2.380 2.390 2.340 2.490 846,000 2,020,520 2.3883 1.802 1.795 1.802 1.765 1.878 1,121,815 1.8011 -2.85%
2014-09-25 0 2.460 2.450 2.500 2.430 2.530 505,200 1,260,004 2.4941 1.855 1.848 1.885 1.833 1.908 669,906 1.8809 -3.15%
2014-09-24 0 2.540 2.530 2.540 2.500 2.550 486,000 1,231,600 2.5342 1.916 1.908 1.916 1.885 1.923 644,447 1.9111 0.40%
2014-09-23 0 2.530 2.490 2.540 2.420 2.540 612,000 1,530,820 2.5013 1.908 1.878 1.916 1.825 1.916 811,526 1.8863 2.85%
2014-09-22 0 2.460 2.410 2.460 2.400 2.520 910,000 2,233,360 2.4542 1.855 1.817 1.855 1.810 1.900 1,206,680 1.8508 -3.15%
2014-09-19 0 2.540 2.530 2.550 2.520 2.570 1,540,000 3,914,640 2.5420 1.916 1.908 1.923 1.900 1.938 2,042,074 1.9170 0.40%
2014-09-18 0 2.530 2.530 2.540 2.520 2.580 654,000 1,656,346 2.5326 1.908 1.908 1.916 1.900 1.946 867,219 1.9100 0.00%
2014-09-17 0 2.530 2.530 2.580 2.530 2.600 580,000 1,483,140 2.5571 1.908 1.908 1.946 1.908 1.961 769,093 1.9284 -1.94%
2014-09-16 0 2.580 2.550 2.580 2.540 2.660 476,000 1,249,720 2.6255 1.946 1.923 1.946 1.916 2.006 631,187 1.9800 -2.27%
2014-09-15 0 2.640 2.650 2.670 2.620 2.800 3,397,602 9,195,769 2.7065 1.991 1.998 2.014 1.976 2.112 4,505,296 2.0411 0.38%
2014-09-12 0 2.630 2.600 2.650 2.540 2.650 1,812,000 4,699,620 2.5936 1.983 1.961 1.998 1.916 1.998 2,402,752 1.9559 2.33%
2014-09-11 0 2.570 2.560 2.580 2.520 2.570 476,000 1,211,120 2.5444 1.938 1.931 1.946 1.900 1.938 631,187 1.9188 -0.77%
2014-09-10 0 2.590 2.570 2.600 2.490 2.590 742,000 1,898,760 2.5590 1.953 1.938 1.961 1.878 1.953 983,908 1.9298 1.17%
2014-09-08 0 2.560 2.540 2.560 2.530 2.570 222,000 568,400 2.5604 1.931 1.916 1.931 1.908 1.938 294,377 1.9309 -0.39%
2014-09-05 0 2.580 2.570 2.580 2.450 2.600 1,266,000 3,222,380 2.5453 1.938 1.931 1.938 1.840 1.953 1,685,276 1.9121 0.39%
2014-09-04 0 2.570 2.560 2.570 2.500 2.570 654,000 1,669,580 2.5529 1.931 1.923 1.931 1.878 1.931 870,593 1.9178 1.18%
2014-09-03 0 2.540 2.540 2.560 2.500 2.590 298,000 761,940 2.5568 1.908 1.908 1.923 1.878 1.946 396,692 1.9207 -0.78%
2014-09-02 0 2.560 2.540 2.600 2.510 2.560 46,000 117,100 2.5457 1.923 1.908 1.953 1.886 1.923 61,234 1.9123 0.00%
2014-09-01 0 2.560 2.530 2.570 2.510 2.580 130,000 327,440 2.5188 1.923 1.901 1.931 1.886 1.938 173,054 1.8921 -0.78%
2014-08-29 0 2.580 2.540 2.580 2.520 2.620 902,000 2,321,280 2.5735 1.938 1.908 1.938 1.893 1.968 1,200,726 1.9332 -0.39%
2014-08-28 0 2.590 2.580 2.590 2.480 2.650 3,205,381 8,270,753 2.5803 1.946 1.938 1.946 1.863 1.991 4,266,945 1.9383 4.44%
2014-08-27 0 2.480 2.470 2.480 2.430 2.480 2,104,000 5,167,480 2.4560 1.863 1.855 1.863 1.825 1.863 2,800,807 1.8450 2.06%
2014-08-26 0 2.430 2.430 2.440 2.360 2.460 1,891,074 4,566,305 2.4147 1.825 1.825 1.833 1.773 1.848 2,517,363 1.8139 2.97%
2014-08-25 0 2.360 2.350 2.360 2.340 2.380 1,462,366 3,443,211 2.3545 1.773 1.765 1.773 1.758 1.788 1,946,675 1.7688 0.85%
2014-08-22 0 2.340 2.330 2.340 2.320 2.450 2,614,000 6,159,986 2.3565 1.758 1.750 1.758 1.743 1.840 3,479,709 1.7703 -6.02%
2014-08-21 0 2.490 2.480 2.500 2.480 2.540 792,000 1,986,360 2.5080 1.871 1.863 1.878 1.863 1.908 1,054,296 1.8841 -1.97%
2014-08-20 0 2.540 2.530 2.540 2.520 2.620 816,000 2,078,700 2.5474 1.908 1.901 1.908 1.893 1.968 1,086,244 1.9137 -1.93%
2014-08-19 0 2.590 2.580 2.590 2.580 2.610 558,000 1,445,020 2.5896 1.946 1.938 1.946 1.938 1.961 742,799 1.9454 -0.38%
2014-08-18 0 2.600 2.600 2.630 2.590 2.680 1,480,000 3,864,600 2.6112 1.953 1.953 1.976 1.946 2.013 1,970,149 1.9616 -2.26%
2014-08-15 0 2.660 2.660 2.670 2.630 2.670 98,441 259,697 2.6381 1.998 1.998 2.006 1.976 2.006 131,043 1.9818 1.14%
2014-08-14 0 2.630 2.630 2.650 2.620 2.730 522,000 1,379,040 2.6418 1.976 1.976 1.991 1.968 2.051 694,877 1.9846 -1.50%
2014-08-13 0 2.670 2.660 2.680 2.640 2.760 1,646,000 4,405,100 2.6762 2.006 1.998 2.013 1.983 2.073 2,191,125 2.0104 -2.20%
2014-08-12 0 2.730 2.710 2.740 2.690 2.770 1,536,864 4,178,772 2.7190 2.051 2.036 2.058 2.021 2.081 2,045,845 2.0426 1.87%
2014-08-11 0 2.680 2.640 2.680 2.650 2.740 998,023 2,677,739 2.6830 2.013 1.983 2.013 1.991 2.058 1,328,550 2.0155 0.00%
2014-08-08 0 2.680 2.640 2.680 2.620 2.680 802,000 2,131,660 2.6579 2.013 1.983 2.013 1.968 2.013 1,067,608 1.9967 0.00%
2014-08-07 0 2.680 2.650 2.680 2.630 2.700 904,560 2,405,536 2.6593 2.013 1.991 2.013 1.976 2.028 1,204,134 1.9977 0.75%
2014-08-06 0 2.660 2.640 2.660 2.610 2.730 1,972,000 5,237,680 2.6560 1.998 1.983 1.998 1.961 2.051 2,625,091 1.9952 -2.21%
2014-08-05 0 2.720 2.710 2.720 2.660 2.780 1,118,000 3,028,920 2.7092 2.043 2.036 2.043 1.998 2.088 1,488,261 2.0352 -1.45%
2014-08-04 0 2.760 2.730 2.780 2.690 2.780 1,940,000 5,282,280 2.7228 2.073 2.051 2.088 2.021 2.088 2,582,493 2.0454 4.55%
2014-08-01 0 2.640 2.630 2.660 2.610 2.670 828,000 2,187,740 2.6422 1.983 1.976 1.998 1.961 2.006 1,102,219 1.9849 -1.86%
2014-07-31 0 2.690 2.670 2.690 2.610 2.700 1,335,360 3,550,295 2.6587 2.021 2.006 2.021 1.961 2.028 1,777,607 1.9972 3.07%
2014-07-30 0 2.610 2.600 2.630 2.580 2.730 2,798,640 7,384,602 2.6386 1.961 1.953 1.976 1.938 2.051 3,725,499 1.9822 -4.74%
2014-07-29 0 2.740 2.710 2.750 2.700 2.790 2,638,716 7,239,704 2.7436 2.058 2.036 2.066 2.028 2.096 3,512,611 2.0611 1.11%
2014-07-28 0 2.710 2.710 2.730 2.710 2.840 1,994,000 5,520,180 2.7684 2.036 2.036 2.051 2.036 2.133 2,654,377 2.0797 -1.81%
2014-07-25 0 2.760 2.740 2.760 2.700 2.840 2,600,000 7,124,760 2.7403 2.073 2.058 2.073 2.028 2.133 3,461,073 2.0585 -1.08%
2014-07-24 0 2.790 2.780 2.790 2.720 2.860 10,412,048 29,119,310 2.7967 2.096 2.088 2.096 2.043 2.148 13,860,329 2.1009 6.08%
2014-07-23 0 2.630 2.620 2.630 2.550 2.660 2,256,000 5,917,360 2.6229 1.976 1.968 1.976 1.916 1.998 3,003,146 1.9704 1.94%
2014-07-22 0 2.580 2.560 2.580 2.500 2.580 1,036,000 2,632,740 2.5413 1.938 1.923 1.938 1.878 1.938 1,379,104 1.9090 2.38%
2014-07-21 0 2.520 2.510 2.520 2.510 2.570 754,000 1,920,280 2.5468 1.893 1.886 1.893 1.886 1.931 1,003,711 1.9132 -1.95%
2014-07-18 0 2.570 2.540 2.570 2.510 2.590 1,498,000 3,826,300 2.5543 1.931 1.908 1.931 1.886 1.946 1,994,110 1.9188 1.18%
2014-07-17 0 2.540 2.540 2.550 2.540 2.630 2,018,000 5,194,020 2.5738 1.908 1.908 1.916 1.908 1.976 2,686,325 1.9335 -3.05%
2014-07-16 0 2.620 2.600 2.620 2.550 2.700 3,810,640 9,894,584 2.5966 1.968 1.953 1.968 1.916 2.028 5,072,655 1.9506 -1.13%
2014-07-15 0 2.650 2.640 2.650 2.520 2.710 9,814,000 25,567,600 2.6052 1.991 1.983 1.991 1.893 2.036 13,064,218 1.9571 3.52%
2014-07-14 0 2.560 2.560 2.580 2.540 3.030 12,078,000 33,066,490 2.7377 1.923 1.923 1.938 1.908 2.276 16,078,014 2.0566 -11.42%
2014-07-11 0 2.890 2.890 2.900 2.770 3.480 36,692,084 111,768,739 3.0461 2.171 2.171 2.179 2.081 2.614 48,843,835 2.2883 17.96%
2014-07-10 1 - - - - - 0 0 - 1.840 - - - - 0 - 0.00%
2014-07-09 1 - - - - - 0 0 - 1.840 - - - - 0 - 0.00%
2014-07-08 1 - - - - - 0 0 - 1.840 - - - - 0 - 0.00%
2014-07-07 1 - - - - - 0 0 - 1.840 - - - - 0 - 0.00%
2014-07-04 0 2.450 2.450 2.460 2.390 2.490 2,836,000 6,955,240 2.4525 1.840 1.840 1.848 1.795 1.871 3,775,232 1.8423 3.81%
2014-07-03 0 2.360 2.360 2.370 2.280 2.440 2,724,000 6,435,160 2.3624 1.773 1.773 1.780 1.713 1.833 3,626,139 1.7747 3.51%
2014-07-02 0 2.280 2.280 2.290 2.250 2.280 1,663,280 3,762,041 2.2618 1.713 1.713 1.720 1.690 1.713 2,214,128 1.6991 2.70%
2014-06-30 0 2.220 2.210 2.240 2.200 2.250 228,115 507,988 2.2269 1.668 1.660 1.683 1.653 1.690 303,663 1.6729 0.45%
2014-06-27 0 2.210 2.210 2.230 2.200 2.230 158,480 351,941 2.2207 1.660 1.660 1.675 1.653 1.675 210,966 1.6682 -0.45%
2014-06-26 0 2.220 2.200 2.220 2.100 2.230 418,000 924,080 2.2107 1.668 1.653 1.668 1.578 1.675 556,434 1.6607 5.71%
2014-06-25 0 2.100 2.100 2.150 2.050 2.070 30,000 61,980 2.0660 1.578 1.578 1.615 1.540 1.555 39,935 1.5520 0.00%
2014-06-24 0 2.100 2.080 2.120 2.070 2.120 76,000 159,860 2.1034 1.578 1.563 1.593 1.555 1.593 101,170 1.5801 0.00%
2014-06-23 0 2.100 2.070 2.100 2.100 2.150 352,000 745,860 2.1189 1.578 1.555 1.578 1.578 1.615 468,576 1.5918 -0.47%
2014-06-20 0 2.110 2.110 2.140 2.100 2.140 205,200 436,744 2.1284 1.585 1.585 1.608 1.578 1.608 273,159 1.5989 -1.40%
2014-06-19 0 2.140 2.140 2.170 2.140 2.200 330,000 714,160 2.1641 1.608 1.608 1.630 1.608 1.653 439,290 1.6257 -3.17%
2014-06-18 0 2.210 2.200 2.210 2.200 2.220 97,200 214,632 2.2081 1.660 1.653 1.660 1.653 1.668 129,391 1.6588 0.00%
2014-06-17 0 2.210 2.200 2.210 2.200 2.230 110,000 243,860 2.2169 1.660 1.653 1.660 1.653 1.675 146,430 1.6654 -1.34%
2014-06-16 0 2.240 2.220 2.250 2.190 2.250 132,000 291,440 2.2079 1.683 1.668 1.690 1.645 1.690 175,716 1.6586 0.90%
2014-06-13 0 2.220 2.220 2.250 2.160 2.260 188,000 419,580 2.2318 1.668 1.668 1.690 1.623 1.698 250,262 1.6766 -1.77%
2014-06-12 0 2.260 2.220 2.260 2.230 2.270 6,000 13,520 2.2533 1.698 1.668 1.698 1.675 1.705 7,987 1.6927 0.44%
2014-06-11 0 2.250 2.200 2.260 2.200 2.260 74,000 165,880 2.2416 1.690 1.653 1.698 1.653 1.698 98,507 1.6839 0.00%
2014-06-10 0 2.250 2.230 2.250 2.210 2.250 105,200 234,532 2.2294 1.690 1.675 1.690 1.660 1.690 140,040 1.6747 1.35%
2014-06-09 0 2.260 2.220 2.260 2.180 2.290 120,000 271,240 2.2603 1.668 1.638 1.668 1.609 1.690 162,620 1.6679 0.00%
2014-06-06 0 2.260 2.250 2.260 2.240 2.270 152,800 344,440 2.2542 1.668 1.660 1.668 1.653 1.675 207,070 1.6634 1.35%
2014-06-05 0 2.230 2.220 2.250 2.220 2.250 70,000 156,700 2.2386 1.646 1.638 1.660 1.638 1.660 94,862 1.6519 0.45%
2014-06-04 0 2.220 2.220 2.250 2.220 2.260 112,000 251,200 2.2429 1.638 1.638 1.660 1.638 1.668 151,779 1.6550 -2.20%
2014-06-03 0 2.270 2.250 2.270 2.250 2.280 334,000 755,500 2.2620 1.675 1.660 1.675 1.660 1.682 452,626 1.6691 2.25%
2014-05-30 0 2.220 2.220 2.250 2.190 2.270 172,000 386,320 2.2460 1.638 1.638 1.660 1.616 1.675 233,089 1.6574 -0.89%
2014-05-29 0 2.240 2.240 2.260 2.240 2.290 164,000 371,680 2.2663 1.653 1.653 1.668 1.653 1.690 222,247 1.6724 -0.44%
2014-05-28 0 2.250 2.240 2.260 2.220 2.270 528,000 1,184,600 2.2436 1.660 1.653 1.668 1.638 1.675 715,528 1.6556 0.45%
2014-05-27 0 2.240 2.230 2.240 2.220 2.260 178,000 400,300 2.2489 1.653 1.646 1.653 1.638 1.668 241,220 1.6595 1.36%
2014-05-26 0 2.210 2.210 2.240 2.160 2.240 181,187 400,859 2.2124 1.631 1.631 1.653 1.594 1.653 245,539 1.6326 0.45%
2014-05-23 0 2.200 2.200 2.210 2.150 2.260 1,068,000 2,348,700 2.1992 1.623 1.623 1.631 1.587 1.668 1,447,318 1.6228 2.33%
2014-05-22 0 2.150 2.140 2.160 2.130 2.220 1,014,261 2,206,990 2.1760 1.587 1.579 1.594 1.572 1.638 1,374,493 1.6057 -3.15%
2014-05-21 0 2.220 2.210 2.230 2.210 2.250 276,000 614,320 2.2258 1.638 1.631 1.646 1.631 1.660 374,026 1.6425 -1.77%
2014-05-20 0 2.260 2.250 2.260 2.220 2.310 378,000 858,280 2.2706 1.668 1.660 1.668 1.638 1.705 512,253 1.6755 -2.16%
2014-05-19 0 2.310 2.300 2.310 2.300 2.330 72,000 166,180 2.3081 1.705 1.697 1.705 1.697 1.719 97,572 1.7032 0.00%
2014-05-16 0 2.310 2.300 2.310 2.300 2.330 187,280 433,438 2.3144 1.705 1.697 1.705 1.697 1.719 253,796 1.7078 -1.28%
2014-05-15 0 2.340 2.320 2.340 2.340 2.350 296,000 693,880 2.3442 1.727 1.712 1.727 1.727 1.734 401,129 1.7298 -1.27%
2014-05-14 0 2.370 2.340 2.370 2.330 2.400 358,000 849,640 2.3733 1.749 1.727 1.749 1.719 1.771 485,150 1.7513 1.72%
2014-05-13 0 2.330 2.330 2.350 2.320 2.360 244,800 572,180 2.3373 1.719 1.719 1.734 1.712 1.741 331,745 1.7248 0.43%
2014-05-12 0 2.320 2.320 2.340 2.320 2.440 610,640 1,443,018 2.3631 1.712 1.712 1.727 1.712 1.801 827,519 1.7438 1.31%
2014-05-09 0 2.290 2.280 2.290 2.280 2.450 1,566,000 3,675,520 2.3471 1.690 1.682 1.690 1.682 1.808 2,122,192 1.7319 -4.58%
2014-05-08 0 2.400 2.400 2.410 2.360 2.490 844,000 2,025,920 2.4004 1.771 1.771 1.778 1.741 1.837 1,143,761 1.7713 -0.83%
2014-05-07 0 2.420 2.420 2.430 2.410 2.560 618,000 1,532,240 2.4794 1.786 1.786 1.793 1.778 1.889 837,493 1.8296 -6.20%
2014-05-05 0 2.580 2.560 2.590 2.540 2.590 646,000 1,664,940 2.5773 1.904 1.889 1.911 1.874 1.911 875,438 1.9018 0.78%
2014-05-02 0 2.560 2.560 2.590 2.540 2.600 831,440 2,125,677 2.5566 1.889 1.889 1.911 1.874 1.919 1,126,740 1.8866 0.79%
2014-04-30 0 2.540 2.540 2.560 2.540 2.600 1,286,298 3,304,465 2.5690 1.874 1.874 1.889 1.874 1.919 1,743,149 1.8957 0.00%
2014-04-29 0 2.540 2.540 2.580 2.520 2.580 1,296,000 3,306,740 2.5515 1.874 1.874 1.904 1.860 1.904 1,756,297 1.8828 -0.39%
2014-04-28 0 2.550 2.540 2.550 2.500 2.580 1,110,000 2,829,110 2.5487 1.882 1.874 1.882 1.845 1.904 1,504,235 1.8808 -0.39%
2014-04-25 0 2.560 2.530 2.570 2.500 2.600 1,078,000 2,760,300 2.5606 1.889 1.867 1.896 1.845 1.919 1,460,870 1.8895 -0.78%
2014-04-24 0 2.580 2.570 2.580 2.520 2.600 1,513,840 3,887,796 2.5682 1.904 1.896 1.904 1.860 1.919 2,051,506 1.8951 0.00%
2014-04-23 0 2.580 2.560 2.580 2.530 2.610 2,788,000 7,178,420 2.5748 1.904 1.889 1.904 1.867 1.926 3,778,206 1.9000 4.03%
2014-04-22 0 2.480 2.470 2.480 2.450 2.500 1,470,000 3,622,680 2.4644 1.830 1.823 1.830 1.808 1.845 1,992,096 1.8185 1.64%
2014-04-17 0 2.440 2.430 2.440 2.420 2.460 1,690,000 4,117,160 2.4362 1.801 1.793 1.801 1.786 1.815 2,290,232 1.7977 0.41%
2014-04-16 0 2.430 2.430 2.450 2.430 2.480 1,892,000 4,619,460 2.4416 1.793 1.793 1.808 1.793 1.830 2,563,976 1.8017 0.00%
2014-04-15 0 2.430 2.430 2.450 2.420 2.470 1,620,000 3,958,260 2.4434 1.793 1.793 1.808 1.786 1.823 2,195,371 1.8030 -0.82%
2014-04-14 0 2.450 2.440 2.450 2.400 2.450 1,058,979 2,583,422 2.4395 1.808 1.801 1.808 1.771 1.808 1,435,093 1.8002 0.00%
2014-04-11 0 2.450 2.440 2.450 2.430 2.500 3,430,000 8,430,740 2.4579 1.808 1.801 1.808 1.793 1.845 4,648,223 1.8138 -0.81%
2014-04-10 0 2.470 2.460 2.470 2.450 2.510 5,680,000 14,038,600 2.4716 1.823 1.815 1.823 1.808 1.852 7,697,349 1.8238 -0.40%
2014-04-09 0 2.480 2.470 2.500 2.430 2.530 10,026,000 24,972,520 2.4908 1.830 1.823 1.845 1.793 1.867 13,586,905 1.8380 2.06%
2014-04-08 0 2.430 2.410 2.430 2.380 2.440 1,602,000 3,861,980 2.4107 1.793 1.778 1.793 1.756 1.801 2,170,978 1.7789 0.83%
2014-04-07 0 2.410 2.380 2.410 2.380 2.440 1,624,000 3,897,400 2.3999 1.778 1.756 1.778 1.756 1.801 2,200,791 1.7709 -2.43%
2014-04-04 0 2.470 2.450 2.470 2.400 2.560 6,317,018 15,595,593 2.4688 1.823 1.808 1.823 1.771 1.889 8,560,615 1.8218 -1.59%
2014-04-03 0 2.510 2.500 2.510 2.510 2.600 1,842,000 4,698,760 2.5509 1.852 1.845 1.852 1.852 1.919 2,496,218 1.8824 -2.33%
2014-04-02 0 2.570 2.560 2.570 2.490 2.600 4,446,000 11,430,120 2.5709 1.896 1.889 1.896 1.837 1.919 6,025,073 1.8971 1.18%
2014-04-01 0 2.540 2.500 2.550 2.510 2.570 2,750,000 6,999,740 2.5454 1.874 1.845 1.882 1.852 1.896 3,726,709 1.8783 -1.93%
2014-03-31 0 2.590 2.530 2.590 2.580 2.650 488,000 1,268,780 2.6000 1.911 1.867 1.911 1.904 1.955 661,322 1.9186 -1.15%
2014-03-28 0 2.620 2.600 2.650 2.600 2.750 1,208,400 3,212,812 2.6587 1.933 1.919 1.955 1.919 2.029 1,637,584 1.9619 -5.07%
2014-03-27 0 2.760 2.750 2.800 2.690 2.850 198,000 554,460 2.8003 2.037 2.029 2.066 1.985 2.103 268,323 2.0664 -3.83%
2014-03-26 0 2.870 2.750 2.950 - - 0 0 - 2.118 2.029 2.177 - - 0 - 0.00%
2014-03-25 0 2.870 2.850 2.900 2.870 2.900 28,000 80,660 2.8807 2.118 2.103 2.140 2.118 2.140 37,945 2.1257 0.70%
2014-03-24 0 2.850 2.850 2.860 2.820 2.880 49,869 141,709 2.8416 2.103 2.103 2.110 2.081 2.125 67,581 2.0969 1.79%
2014-03-21 0 2.800 2.790 2.800 2.730 2.800 73,200 204,260 2.7904 2.066 2.059 2.066 2.015 2.066 99,198 2.0591 0.36%
2014-03-20 0 2.790 2.710 2.790 2.710 2.830 363,590 1,002,073 2.7561 2.059 2.000 2.059 2.000 2.088 492,725 2.0337 -1.41%
2014-03-19 0 2.830 2.830 2.880 2.830 2.900 151,760 433,448 2.8561 2.088 2.088 2.125 2.088 2.140 205,660 2.1076 -2.41%
2014-03-18 0 2.900 2.870 2.950 2.840 2.900 174,000 501,160 2.8802 2.140 2.118 2.177 2.096 2.140 235,799 2.1254 1.75%
2014-03-17 0 2.850 2.770 2.860 2.800 2.870 121,280 345,784 2.8511 2.103 2.044 2.110 2.066 2.118 164,355 2.1039 -0.35%
2014-03-14 0 2.860 2.830 2.900 2.840 2.950 315,200 910,080 2.8873 2.110 2.088 2.140 2.096 2.177 427,149 2.1306 -2.72%
2014-03-13 0 2.940 2.920 2.970 2.920 2.940 22,000 64,280 2.9218 2.169 2.155 2.192 2.155 2.169 29,814 2.1561 1.38%
2014-03-12 0 2.900 2.870 2.930 2.870 2.970 196,000 568,500 2.9005 2.140 2.118 2.162 2.118 2.192 265,613 2.1403 -0.34%
2014-03-11 0 2.910 2.900 2.910 2.870 2.970 393,294 1,141,971 2.9036 2.147 2.140 2.147 2.118 2.192 532,979 2.1426 0.34%
2014-03-10 0 2.900 2.900 2.950 2.820 2.940 96,000 278,280 2.8988 2.140 2.140 2.177 2.081 2.169 130,096 2.1390 -0.68%
2014-03-07 0 2.920 2.880 2.980 2.850 2.970 227,840 661,443 2.9031 2.155 2.125 2.199 2.103 2.192 308,761 2.1422 2.46%
2014-03-06 0 2.850 2.820 2.880 - - 0 0 - 2.103 2.081 2.125 - - 0 - 0.00%
2014-03-05 0 2.850 2.800 2.900 2.810 2.900 364,000 1,037,160 2.8493 2.103 2.066 2.140 2.074 2.140 493,281 2.1026 0.00%
2014-03-04 0 2.850 2.850 2.900 2.810 2.900 198,000 565,360 2.8554 2.103 2.103 2.140 2.074 2.140 268,323 2.1070 0.35%
2014-03-03 0 2.840 2.840 2.880 - - 0 0 - 2.096 2.096 2.125 - - 0 - 0.00%
2014-02-28 0 2.840 2.830 2.850 2.810 2.850 718,000 2,031,620 2.8296 2.096 2.088 2.103 2.074 2.103 973,010 2.0880 1.43%
2014-02-27 0 2.800 2.790 2.800 2.800 2.880 323,958 911,883 2.8148 2.066 2.059 2.066 2.066 2.125 439,017 2.0771 -1.75%
2014-02-26 0 2.850 2.850 2.880 2.850 2.890 32,000 92,400 2.8875 2.103 2.103 2.125 2.103 2.133 43,365 2.1307 -1.72%
2014-02-25 0 2.900 2.860 2.900 2.850 2.900 230,640 662,398 2.8720 2.140 2.110 2.140 2.103 2.140 312,556 2.1193 -0.68%
2014-02-24 0 2.920 2.920 2.930 2.890 2.980 1,156,400 3,390,164 2.9317 2.155 2.155 2.162 2.133 2.199 1,567,115 2.1633 -2.01%
2014-02-21 0 2.980 2.960 2.980 2.970 2.980 313,403 933,736 2.9793 2.199 2.184 2.199 2.192 2.199 424,713 2.1985 0.34%
2014-02-20 0 2.970 2.960 2.980 2.960 3.000 248,320 739,334 2.9773 2.192 2.184 2.199 2.184 2.214 336,515 2.1970 -0.34%
2014-02-19 0 2.980 2.950 2.980 2.910 2.980 739,200 2,181,900 2.9517 2.199 2.177 2.199 2.147 2.199 1,001,740 2.1781 0.68%
2014-02-18 0 2.960 2.960 2.980 2.950 2.960 126,000 372,100 2.9532 2.184 2.184 2.199 2.177 2.184 170,751 2.1792 -1.00%
2014-02-17 0 2.990 2.960 3.000 2.950 3.030 268,000 796,680 2.9727 2.206 2.184 2.214 2.177 2.236 363,185 2.1936 0.34%
2014-02-14 0 2.980 2.980 3.030 2.920 3.030 154,000 456,680 2.9655 2.199 2.199 2.236 2.155 2.236 208,696 2.1883 -1.65%
2014-02-13 0 3.030 3.020 3.030 2.950 3.050 592,000 1,775,120 2.9985 2.236 2.229 2.236 2.177 2.251 802,259 2.2127 2.02%
2014-02-12 0 2.970 2.950 2.990 2.850 2.970 214,400 623,244 2.9069 2.192 2.177 2.206 2.103 2.192 290,548 2.1451 2.06%
2014-02-11 0 2.910 2.890 2.930 2.900 2.970 94,906 277,501 2.9240 2.147 2.133 2.162 2.140 2.192 128,613 2.1576 1.04%
2014-02-10 0 2.880 2.860 2.990 2.860 2.910 191,000 550,820 2.8839 2.125 2.110 2.206 2.110 2.147 258,837 2.1281 -1.37%
2014-02-07 0 2.920 2.910 2.960 2.910 3.050 450,712 1,339,546 2.9721 2.155 2.147 2.184 2.147 2.251 610,790 2.1931 -2.99%
2014-02-06 0 3.010 3.000 3.010 2.880 3.020 1,185,013 3,548,453 2.9944 2.221 2.214 2.221 2.125 2.229 1,605,891 2.2096 0.33%
2014-02-05 0 3.000 3.000 3.010 3.000 3.020 487,000 1,461,680 3.0014 2.214 2.214 2.221 2.214 2.229 659,966 2.2148 -0.66%
2014-02-04 0 3.020 3.020 3.030 2.980 3.050 1,083,600 3,245,516 2.9951 2.229 2.229 2.236 2.199 2.251 1,468,459 2.2102 0.67%
2014-01-30 0 3.000 3.000 3.050 3.000 3.070 457,280 1,372,016 3.0004 2.214 2.214 2.251 2.214 2.265 619,691 2.2140 -0.33%
2014-01-29 0 3.010 3.010 3.040 2.920 3.010 503,403 1,508,420 2.9964 2.221 2.221 2.243 2.155 2.221 682,195 2.2111 0.00%
2014-01-28 0 3.010 3.010 3.050 2.980 3.220 694,000 2,086,560 3.0066 2.221 2.221 2.251 2.199 2.376 940,486 2.2186 -1.63%
2014-01-27 0 3.060 3.060 3.080 3.060 3.110 376,000 1,162,480 3.0917 2.258 2.258 2.273 2.258 2.295 509,543 2.2814 -0.97%
2014-01-24 0 3.090 3.020 3.100 3.100 3.120 8,000 24,840 3.1050 2.280 2.229 2.288 2.288 2.302 10,841 2.2912 0.98%
2014-01-23 0 3.060 3.060 3.100 3.000 3.110 416,000 1,280,020 3.0770 2.258 2.258 2.288 2.214 2.295 563,750 2.2705 0.00%
2014-01-22 0 3.060 3.030 3.080 2.980 3.060 169,900 511,545 3.0109 2.258 2.236 2.273 2.199 2.258 230,243 2.2218 1.32%
2014-01-21 0 3.020 2.990 3.040 3.020 3.050 30,000 90,820 3.0273 2.229 2.206 2.243 2.229 2.251 40,655 2.2339 -1.31%
2014-01-20 0 3.060 3.060 3.090 3.020 3.070 132,000 402,920 3.0524 2.258 2.258 2.280 2.229 2.265 178,882 2.2524 0.33%
2014-01-17 0 3.050 3.050 3.070 2.970 3.080 124,000 378,860 3.0553 2.251 2.251 2.265 2.192 2.273 168,041 2.2546 -1.93%
2014-01-16 0 3.110 3.050 3.120 - - 0 0 - 2.295 2.251 2.302 - - 0 - -0.64%
2014-01-15 0 3.130 3.120 3.160 3.130 3.180 132,287 419,012 3.1674 2.310 2.302 2.332 2.310 2.347 179,271 2.3373 0.64%
2014-01-14 0 3.110 3.110 3.120 3.090 3.200 190,800 596,812 3.1279 2.295 2.295 2.302 2.280 2.361 258,566 2.3082 0.00%
2014-01-13 0 3.110 3.110 3.150 3.100 3.180 56,000 174,680 3.1193 2.295 2.295 2.324 2.288 2.347 75,889 2.3018 0.65%
2014-01-10 0 3.090 3.060 3.120 2.960 3.110 206,000 635,240 3.0837 2.280 2.258 2.302 2.184 2.295 279,164 2.2755 2.66%
2014-01-09 0 3.010 3.010 3.040 2.960 3.050 84,234 251,640 2.9874 2.221 2.221 2.243 2.184 2.251 114,151 2.2044 1.69%
2014-01-08 0 2.960 2.960 3.040 2.880 2.970 494,800 1,463,068 2.9569 2.184 2.184 2.243 2.125 2.192 670,537 2.1819 0.68%
2014-01-07 0 2.940 2.940 2.950 2.900 2.950 268,000 787,700 2.9392 2.169 2.169 2.177 2.140 2.177 363,185 2.1689 -0.34%
2014-01-06 0 2.950 2.940 2.960 2.950 3.000 122,000 360,480 2.9548 2.177 2.169 2.184 2.177 2.214 165,330 2.1804 -0.34%
2014-01-03 0 2.960 2.960 2.980 2.950 3.000 238,000 708,260 2.9759 2.184 2.184 2.199 2.177 2.214 322,530 2.1960 -1.33%
2014-01-02 0 3.000 2.940 3.000 2.940 3.000 462,000 1,383,700 2.9950 2.214 2.169 2.214 2.169 2.214 626,087 2.2101 -0.66%
2013-12-31 0 3.020 3.000 3.080 - - 0 0 - 2.229 2.214 2.273 - - 0 - 0.00%
2013-12-30 0 3.020 3.020 3.050 2.980 3.020 48,000 144,640 3.0133 2.229 2.229 2.251 2.199 2.229 65,048 2.2236 1.68%
2013-12-27 0 2.970 2.960 3.040 2.950 3.000 124,737 369,183 2.9597 2.192 2.184 2.243 2.177 2.214 169,039 2.1840 0.68%
2013-12-24 0 2.950 2.940 2.960 2.950 3.000 49,840 147,474 2.9589 2.177 2.169 2.184 2.177 2.214 67,542 2.1835 -0.34%
2013-12-23 0 2.960 2.900 2.960 2.940 3.000 274,000 813,360 2.9685 2.184 2.140 2.184 2.169 2.214 371,316 2.1905 -1.33%
2013-12-20 0 3.000 2.990 3.010 2.980 3.020 201,120 603,246 2.9994 2.214 2.206 2.221 2.199 2.229 272,551 2.2133 0.00%
2013-12-19 0 3.000 2.990 3.030 3.000 3.040 772,480 2,320,781 3.0043 2.214 2.206 2.236 2.214 2.243 1,046,839 2.2169 -0.66%
2013-12-18 0 3.020 3.010 3.020 3.000 3.030 757,360 2,286,660 3.0193 2.229 2.221 2.229 2.214 2.236 1,026,349 2.2280 0.67%
2013-12-17 0 3.000 2.990 3.000 3.000 3.050 1,182,000 3,557,380 3.0096 2.214 2.206 2.214 2.214 2.251 1,601,807 2.2209 0.67%
2013-12-16 0 2.980 2.960 2.980 2.940 3.030 496,127 1,469,790 2.9625 2.199 2.184 2.199 2.169 2.236 672,335 2.1861 -0.67%
2013-12-13 0 3.000 2.990 3.000 2.960 3.060 146,000 437,040 2.9934 2.214 2.206 2.214 2.184 2.258 197,854 2.2089 -1.64%
2013-12-12 0 3.050 3.050 3.080 3.010 3.150 548,000 1,678,140 3.0623 2.251 2.251 2.273 2.221 2.324 742,632 2.2597 -1.61%
2013-12-11 0 3.100 3.100 3.160 3.100 3.180 118,000 372,920 3.1603 2.288 2.288 2.332 2.288 2.347 159,910 2.3321 -2.52%
2013-12-10 0 3.180 3.180 3.200 3.150 3.210 32,614 103,503 3.1736 2.347 2.347 2.361 2.324 2.369 44,197 2.3418 -1.85%
2013-12-09 0 3.240 3.240 3.250 3.200 3.270 635,635 2,051,875 3.2281 2.391 2.391 2.398 2.361 2.413 861,392 2.3820 0.93%
2013-12-06 0 3.210 3.200 3.250 3.190 3.260 266,000 861,840 3.2400 2.369 2.361 2.398 2.354 2.406 360,474 2.3908 0.63%
2013-12-05 0 3.190 3.190 3.200 3.180 3.220 90,000 287,580 3.1953 2.354 2.354 2.361 2.347 2.376 121,965 2.3579 -1.85%
2013-12-04 0 3.250 3.240 3.270 3.250 3.370 118,000 386,240 3.2732 2.398 2.391 2.413 2.398 2.487 159,910 2.4154 -3.27%
2013-12-03 0 3.360 3.320 3.360 3.300 3.410 386,906 1,300,952 3.3624 2.479 2.450 2.479 2.435 2.516 524,322 2.4812 1.82%
2013-12-02 0 3.300 3.300 3.320 3.140 3.330 3,110,000 10,124,400 3.2554 2.435 2.435 2.450 2.317 2.457 4,214,570 2.4022 0.61%
2013-11-29 0 3.280 3.260 3.280 3.170 3.300 149,201 485,863 3.2564 2.420 2.406 2.420 2.339 2.435 202,192 2.4030 -2.09%
2013-11-28 0 3.350 3.300 3.350 3.290 3.500 360,000 1,195,880 3.3219 2.472 2.435 2.472 2.428 2.583 487,860 2.4513 -1.18%
2013-11-27 0 3.390 3.370 3.390 3.320 3.420 536,000 1,817,740 3.3913 2.502 2.487 2.502 2.450 2.524 726,370 2.5025 -0.88%
2013-11-26 0 3.420 3.400 3.420 3.380 3.420 1,166,000 3,967,460 3.4026 2.524 2.509 2.524 2.494 2.524 1,580,125 2.5109 0.00%
2013-11-25 0 3.420 3.400 3.420 3.330 3.420 650,158 2,189,600 3.3678 2.524 2.509 2.524 2.457 2.524 881,073 2.4852 0.59%
2013-11-22 0 3.400 3.400 3.410 3.350 3.450 1,484,063 5,042,991 3.3981 2.509 2.509 2.516 2.472 2.546 2,011,153 2.5075 0.89%
2013-11-21 0 3.370 3.330 3.370 3.220 3.380 480,000 1,593,880 3.3206 2.487 2.457 2.487 2.376 2.494 650,480 2.4503 0.00%
2013-11-20 0 3.370 3.310 3.370 3.300 3.420 717,234 2,421,493 3.3762 2.487 2.443 2.487 2.435 2.524 971,972 2.4913 -0.59%
2013-11-19 0 3.390 3.380 3.390 3.320 3.440 452,000 1,529,400 3.3836 2.502 2.494 2.502 2.450 2.538 612,536 2.4968 -2.02%
2013-11-18 0 3.460 3.420 3.460 3.400 3.460 208,000 712,100 3.4236 2.553 2.524 2.553 2.509 2.553 281,875 2.5263 1.47%
2013-11-15 0 3.410 3.400 3.410 3.400 3.470 116,000 398,620 3.4364 2.516 2.509 2.516 2.509 2.561 157,199 2.5358 0.00%
2013-11-14 0 3.410 3.400 3.410 3.390 3.450 366,000 1,244,600 3.4005 2.516 2.509 2.516 2.502 2.546 495,991 2.5093 2.71%
2013-11-13 0 3.320 3.310 3.320 3.320 3.500 477,680 1,623,916 3.3996 2.450 2.443 2.450 2.450 2.583 647,336 2.5086 -3.49%
2013-11-12 0 3.440 3.450 3.460 3.400 3.450 2,451,560 8,364,725 3.4120 2.538 2.546 2.553 2.509 2.546 3,322,273 2.5178 0.88%
2013-11-11 0 3.410 3.410 3.480 3.300 3.490 1,874,760 6,401,212 3.4144 2.516 2.516 2.568 2.435 2.575 2,540,613 2.5196 1.49%
2013-11-08 0 3.360 3.360 3.400 3.360 3.450 329,855 1,108,706 3.3612 2.479 2.479 2.509 2.479 2.546 447,009 2.4803 -1.47%
2013-11-07 0 3.410 3.410 3.480 3.340 3.410 335,758 1,140,869 3.3979 2.516 2.516 2.568 2.465 2.516 455,008 2.5074 0.29%
2013-11-06 0 3.400 3.350 3.400 3.320 3.410 1,868,122 6,295,323 3.3699 2.509 2.472 2.509 2.450 2.516 2,531,617 2.4867 -0.87%
2013-11-05 0 3.430 3.400 3.450 3.280 3.450 4,003,585 13,259,768 3.3120 2.531 2.509 2.546 2.420 2.546 5,425,527 2.4440 4.57%
2013-11-04 0 3.280 3.270 3.280 3.080 3.350 2,182,924 6,993,143 3.2036 2.420 2.413 2.420 2.273 2.472 2,958,227 2.3640 6.84%
2013-11-01 0 3.070 3.040 3.070 2.990 3.070 1,813,894 5,478,938 3.0205 2.265 2.243 2.265 2.206 2.265 2,458,129 2.2289 3.72%
2013-10-31 0 2.960 2.960 2.980 2.880 2.960 2,282,088 6,661,899 2.9192 2.184 2.184 2.199 2.125 2.184 3,092,611 2.1541 2.07%
2013-10-30 0 2.900 2.890 2.910 2.890 2.930 388,000 1,127,620 2.9062 2.140 2.133 2.147 2.133 2.162 525,805 2.1446 0.35%
2013-10-29 0 2.890 2.860 2.910 2.800 2.910 824,400 2,363,872 2.8674 2.133 2.110 2.147 2.066 2.147 1,117,200 2.1159 1.40%
2013-10-28 0 2.850 2.850 2.880 2.830 2.940 446,000 1,282,840 2.8763 2.103 2.103 2.125 2.088 2.169 604,405 2.1225 -1.04%
2013-10-25 0 2.880 2.870 2.880 2.850 2.920 1,162,000 3,358,480 2.8903 2.125 2.118 2.125 2.103 2.155 1,574,704 2.1328 -1.03%
2013-10-24 0 2.910 2.900 2.920 2.820 2.960 840,523 2,436,847 2.8992 2.147 2.140 2.155 2.081 2.184 1,139,049 2.1394 -1.02%
2013-10-23 0 2.940 2.940 2.950 2.890 2.990 2,118,000 6,262,800 2.9569 2.169 2.169 2.177 2.133 2.206 2,870,244 2.1820 -2.00%
2013-10-22 0 3.000 2.990 3.000 2.880 3.020 2,776,240 8,126,428 2.9271 2.214 2.206 2.214 2.125 2.229 3,762,269 2.1600 -0.66%
2013-10-21 0 3.020 2.980 3.020 2.950 3.030 893,200 2,662,880 2.9813 2.229 2.199 2.229 2.177 2.236 1,210,435 2.1999 2.72%
2013-10-18 0 2.940 2.910 2.950 2.860 3.000 1,885,152 5,420,810 2.8755 2.169 2.147 2.177 2.110 2.214 2,554,696 2.1219 2.08%
2013-10-17 0 2.880 2.880 2.930 2.880 2.910 922,000 2,669,440 2.8953 2.125 2.125 2.162 2.125 2.147 1,249,464 2.1365 -0.35%
2013-10-16 0 2.890 2.870 2.890 2.830 2.890 220,000 631,680 2.8713 2.133 2.118 2.133 2.088 2.133 298,137 2.1188 1.40%
2013-10-15 0 2.850 2.850 2.920 2.850 2.860 404,190 1,155,893 2.8598 2.103 2.103 2.155 2.103 2.110 547,745 2.1103 -2.40%
2013-10-11 0 2.920 2.920 2.940 2.860 2.930 94,000 274,540 2.9206 2.155 2.155 2.169 2.110 2.162 127,386 2.1552 -0.34%
2013-10-10 0 2.930 2.850 2.930 2.810 2.930 196,000 568,720 2.9016 2.162 2.103 2.162 2.074 2.162 265,613 2.1412 2.45%
2013-10-09 0 2.860 2.860 2.910 2.780 2.910 394,906 1,130,156 2.8618 2.110 2.110 2.147 2.051 2.147 535,164 2.1118 -0.69%
2013-10-08 0 2.880 2.880 2.890 2.750 2.880 366,000 1,048,510 2.8648 2.125 2.125 2.133 2.029 2.125 495,991 2.1140 1.05%
2013-10-07 0 2.850 2.830 2.850 2.820 2.850 18,000 50,900 2.8278 2.103 2.088 2.103 2.081 2.103 24,393 2.0867 1.42%
2013-10-04 0 2.810 2.800 2.810 2.780 2.810 1,152,000 3,235,360 2.8085 2.074 2.066 2.074 2.051 2.074 1,561,152 2.0724 -2.09%
2013-10-03 0 2.870 2.810 2.870 2.800 2.880 42,000 118,120 2.8124 2.118 2.074 2.118 2.066 2.125 56,917 2.0753 3.24%
2013-10-02 0 2.780 2.780 2.830 2.780 2.910 871,817 2,485,040 2.8504 2.051 2.051 2.088 2.051 2.147 1,181,458 2.1034 -4.79%
2013-09-30 0 2.920 2.870 2.920 2.860 2.920 40,000 115,340 2.8835 2.155 2.118 2.155 2.110 2.155 54,207 2.1278 2.10%
2013-09-27 0 2.860 2.850 2.880 2.810 2.900 440,037 1,247,963 2.8360 2.110 2.103 2.125 2.074 2.140 596,324 2.0928 0.70%
2013-09-26 0 2.840 2.830 2.860 2.780 2.860 370,000 1,043,240 2.8196 2.096 2.088 2.110 2.051 2.110 501,412 2.0806 -2.74%
2013-09-25 0 2.920 2.920 2.950 2.880 2.900 70,000 202,880 2.8983 2.155 2.155 2.177 2.125 2.140 94,862 2.1387 -2.01%
2013-09-24 0 2.980 2.920 2.980 2.850 2.980 219,900 640,720 2.9137 2.199 2.155 2.199 2.103 2.199 298,001 2.1501 0.68%
2013-09-23 0 2.960 2.960 2.990 2.910 2.970 756,000 2,237,660 2.9599 2.184 2.184 2.206 2.147 2.192 1,024,506 2.1841 0.00%
2013-09-19 0 2.960 2.960 2.970 2.950 2.990 366,000 1,083,620 2.9607 2.184 2.184 2.192 2.177 2.206 495,991 2.1848 -0.34%
2013-09-18 0 2.970 2.970 2.990 2.900 2.990 316,000 938,720 2.9706 2.192 2.192 2.206 2.140 2.206 428,233 2.1921 1.71%
2013-09-17 0 2.920 2.900 2.940 2.880 2.920 424,000 1,230,720 2.9026 2.155 2.140 2.169 2.125 2.155 574,591 2.1419 1.39%
2013-09-16 0 2.880 2.880 2.900 2.810 2.900 298,000 851,420 2.8571 2.125 2.125 2.140 2.074 2.140 403,840 2.1083 -0.86%
2013-09-13 0 2.930 2.930 2.940 2.750 2.950 66,632 193,037 2.8971 2.144 2.144 2.151 2.012 2.158 91,075 2.1195 1.03%
2013-09-12 0 2.900 2.900 2.940 2.880 2.900 140,153 406,212 2.8983 2.122 2.122 2.151 2.107 2.122 191,565 2.1205 -3.33%
2013-09-11 0 3.000 2.950 3.010 2.940 3.040 552,000 1,646,460 2.9827 2.195 2.158 2.202 2.151 2.224 754,490 2.1822 -1.32%
2013-09-10 0 3.040 3.040 3.050 2.950 3.050 1,966,737 5,927,401 3.0138 2.224 2.224 2.231 2.158 2.231 2,688,194 2.2050 3.75%
2013-09-09 0 2.930 2.890 2.930 2.780 2.930 1,856,120 5,322,629 2.8676 2.144 2.114 2.144 2.034 2.144 2,536,999 2.0980 6.16%
2013-09-06 0 2.760 2.750 2.770 2.680 2.780 122,000 336,640 2.7593 2.019 2.012 2.027 1.961 2.034 166,753 2.0188 -0.72%
2013-09-05 0 2.780 2.750 2.780 2.600 2.820 1,343,760 3,726,880 2.7735 2.034 2.012 2.034 1.902 2.063 1,836,691 2.0291 2.21%
2013-09-04 0 2.720 2.700 2.720 2.620 2.730 134,000 361,240 2.6958 1.990 1.975 1.990 1.917 1.997 183,155 1.9723 0.00%
2013-09-03 0 2.720 2.640 2.750 - - 0 0 - 1.990 1.931 2.012 - - 0 - 0.00%
2013-09-02 0 2.720 2.580 2.750 2.630 2.730 252,000 682,820 2.7096 1.990 1.888 2.012 1.924 1.997 344,441 1.9824 0.00%
2013-08-30 0 2.720 2.680 2.740 2.670 2.720 102,000 273,860 2.6849 1.990 1.961 2.005 1.953 1.990 139,417 1.9643 4.62%
2013-08-29 0 2.600 2.600 2.620 2.580 2.620 336,000 873,760 2.6005 1.902 1.902 1.917 1.888 1.917 459,255 1.9026 -0.76%
2013-08-28 0 2.620 2.620 2.690 2.620 2.640 14,000 36,880 2.6343 1.917 1.917 1.968 1.917 1.931 19,136 1.9273 -2.96%
2013-08-27 0 2.700 2.670 2.700 2.610 2.870 1,171,512 3,141,047 2.6812 1.975 1.953 1.975 1.910 2.100 1,601,257 1.9616 -6.90%
2013-08-26 0 2.900 2.900 2.960 2.800 2.960 628,000 1,806,560 2.8767 2.122 2.122 2.166 2.049 2.166 858,369 2.1046 3.57%
2013-08-23 0 2.800 2.800 2.830 2.800 2.800 323,000 904,350 2.7998 2.049 2.049 2.070 2.049 2.049 441,486 2.0484 0.36%
2013-08-22 0 2.790 2.770 2.790 2.770 2.800 200,000 556,720 2.7836 2.041 2.027 2.041 2.027 2.049 273,366 2.0365 -0.36%
2013-08-21 0 2.800 2.800 2.880 2.790 2.800 236,000 658,720 2.7912 2.049 2.049 2.107 2.041 2.049 322,572 2.0421 0.00%
2013-08-20 0 2.800 2.790 2.870 2.780 2.820 650,000 1,820,320 2.8005 2.049 2.041 2.100 2.034 2.063 888,439 2.0489 -1.06%
2013-08-19 0 2.830 2.830 2.890 2.780 2.950 368,000 1,074,720 2.9204 2.070 2.070 2.114 2.034 2.158 502,993 2.1366 -4.07%
2013-08-16 0 2.950 2.920 2.950 2.940 2.960 410,954 1,214,618 2.9556 2.158 2.136 2.158 2.151 2.166 561,704 2.1624 0.34%
2013-08-15 0 2.940 2.940 2.950 2.850 2.950 984,080 2,874,003 2.9205 2.151 2.151 2.158 2.085 2.158 1,345,070 2.1367 5.00%
2013-08-13 0 2.800 2.800 2.820 2.770 2.850 532,000 1,490,760 2.8022 2.049 2.049 2.063 2.027 2.085 727,153 2.0501 0.36%
2013-08-12 0 2.790 2.710 2.790 2.730 2.790 402,000 1,109,160 2.7591 2.041 1.983 2.041 1.997 2.041 549,465 2.0186 3.33%
2013-08-09 0 2.700 2.620 2.720 2.700 2.730 190,000 515,660 2.7140 1.975 1.917 1.990 1.975 1.997 259,698 1.9856 -0.74%
2013-08-08 0 2.720 2.720 2.770 2.660 2.720 282,000 762,480 2.7038 1.990 1.990 2.027 1.946 1.990 385,446 1.9782 -1.81%
2013-08-07 0 2.770 2.650 2.800 - - 0 0 - 2.027 1.939 2.049 - - 0 - 0.00%
2013-08-06 0 2.770 2.750 2.770 2.680 2.770 166,000 453,920 2.7345 2.027 2.012 2.027 1.961 2.027 226,894 2.0006 1.84%
2013-08-05 0 2.720 2.720 2.730 2.650 2.730 96,000 260,440 2.7129 1.990 1.990 1.997 1.939 1.997 131,216 1.9848 0.00%
2013-08-02 0 2.720 2.720 2.750 2.720 2.860 45,040 126,107 2.7999 1.990 1.990 2.012 1.990 2.092 61,562 2.0485 2.64%
2013-08-01 0 2.650 2.650 2.800 2.650 2.650 34,000 90,100 2.6500 1.939 1.939 2.049 1.939 1.939 46,472 1.9388 -0.38%
2013-07-31 0 2.660 2.660 2.700 2.620 2.660 162,000 430,700 2.6586 1.946 1.946 1.975 1.917 1.946 221,426 1.9451 0.00%
2013-07-30 0 2.660 2.660 2.740 2.620 2.660 120,000 318,000 2.6500 1.946 1.946 2.005 1.917 1.946 164,020 1.9388 1.53%
2013-07-29 0 2.620 2.620 2.670 2.500 2.660 490,000 1,284,600 2.6216 1.917 1.917 1.953 1.829 1.946 669,746 1.9180 -1.87%
2013-07-26 0 2.670 2.600 2.660 2.700 2.710 54,000 145,820 2.7004 1.953 1.902 1.946 1.975 1.983 73,809 1.9756 -1.84%
2013-07-25 0 2.720 2.660 2.720 - - 0 0 - 1.990 1.946 1.990 - - 0 - 0.00%
2013-07-24 0 2.720 2.660 2.710 2.650 2.930 831,472 2,290,050 2.7542 1.990 1.946 1.983 1.939 2.144 1,136,480 2.0150 0.00%
2013-07-23 0 2.720 2.690 2.720 2.690 2.730 416,000 1,124,980 2.7043 1.990 1.968 1.990 1.968 1.997 568,601 1.9785 0.74%
2013-07-22 0 2.700 2.700 2.720 2.700 2.760 142,080 387,116 2.7246 1.975 1.975 1.990 1.975 2.019 194,199 1.9934 -0.74%
2013-07-19 0 2.720 2.700 2.720 2.680 2.760 241,000 653,980 2.7136 1.990 1.975 1.990 1.961 2.019 329,406 1.9853 -1.81%
2013-07-18 0 2.770 2.770 2.780 2.670 2.780 738,000 2,017,620 2.7339 2.027 2.027 2.034 1.953 2.034 1,008,720 2.0002 1.09%
2013-07-17 0 2.740 2.740 2.750 2.730 2.740 138,000 377,140 2.7329 2.005 2.005 2.012 1.997 2.005 188,622 1.9994 0.37%
2013-07-16 0 2.730 2.730 2.750 2.650 2.730 195,130 530,417 2.7183 1.997 1.997 2.012 1.939 1.997 266,709 1.9887 3.02%
2013-07-15 0 2.650 2.650 2.680 2.650 2.680 62,000 165,980 2.6771 1.939 1.939 1.961 1.939 1.961 84,743 1.9586 -1.85%
2013-07-12 0 2.700 2.670 2.700 2.670 2.700 1,058,000 2,838,280 2.6827 1.975 1.953 1.975 1.953 1.975 1,446,106 1.9627 0.75%
2013-07-11 0 2.680 2.680 2.740 2.480 2.770 1,005,398 2,635,217 2.6211 1.961 1.961 2.005 1.814 2.027 1,374,208 1.9176 5.10%
2013-07-10 0 2.550 2.540 2.600 2.480 2.560 1,212,000 3,075,900 2.5379 1.866 1.858 1.902 1.814 1.873 1,656,597 1.8568 2.00%
2013-07-09 0 2.500 2.500 2.530 2.490 2.510 148,800 373,180 2.5079 1.829 1.829 1.851 1.822 1.836 203,384 1.8349 0.00%
2013-07-08 0 2.500 2.500 2.510 2.440 2.520 956,864 2,394,065 2.5020 1.829 1.829 1.836 1.785 1.844 1,307,870 1.8305 -0.40%
2013-07-05 0 2.510 2.500 2.520 2.500 2.520 250,001 626,342 2.5054 1.836 1.829 1.844 1.829 1.844 341,709 1.8330 0.00%
2013-07-04 0 2.510 2.480 2.510 2.510 2.510 40,000 100,400 2.5100 1.836 1.814 1.836 1.836 1.836 54,673 1.8364 0.00%
2013-07-03 0 2.510 2.500 2.510 2.500 2.520 698,000 1,746,720 2.5025 1.836 1.829 1.836 1.829 1.844 954,047 1.8309 0.40%
2013-07-02 0 2.500 2.500 2.550 2.480 2.550 300,937 753,156 2.5027 1.829 1.829 1.866 1.814 1.866 411,330 1.8310 0.81%
2013-06-28 0 2.480 2.480 2.510 2.470 2.580 638,000 1,632,774 2.5592 1.814 1.814 1.836 1.807 1.888 872,037 1.8724 -1.98%
2013-06-27 0 2.530 2.530 2.580 2.530 2.700 148,000 383,100 2.5885 1.851 1.851 1.888 1.851 1.975 202,291 1.8938 0.80%
2013-06-26 0 2.510 2.510 2.550 2.470 2.550 42,640 107,302 2.5165 1.836 1.836 1.866 1.807 1.866 58,282 1.8411 -1.57%
2013-06-25 0 2.550 2.450 2.550 2.450 2.560 228,000 576,080 2.5267 1.866 1.792 1.866 1.792 1.873 311,637 1.8486 -0.39%
2013-06-24 0 2.560 2.540 2.620 2.560 2.560 10,000 25,600 2.5600 1.873 1.858 1.917 1.873 1.873 13,668 1.8729 -4.83%
2013-06-21 0 2.690 2.650 2.700 2.620 2.700 186,680 499,530 2.6759 1.968 1.939 1.975 1.917 1.975 255,160 1.9577 -2.54%
2013-06-20 0 2.760 2.760 2.820 2.690 2.800 250,000 694,020 2.7761 2.019 2.019 2.063 1.968 2.049 341,707 2.0310 -1.08%
2013-06-19 0 2.790 2.720 2.800 2.760 2.820 8,000 22,360 2.7950 2.041 1.990 2.049 2.019 2.063 10,935 2.0449 -1.76%
2013-06-18 0 2.840 2.800 2.840 2.800 2.840 132,000 369,680 2.8006 2.078 2.049 2.078 2.049 2.078 180,421 2.0490 -0.35%
2013-06-17 0 2.850 2.840 2.850 2.840 2.890 146,000 418,180 2.8642 2.085 2.078 2.085 2.078 2.114 199,557 2.0955 0.35%
2013-06-14 0 2.840 2.810 2.850 2.840 2.910 430,000 1,224,960 2.8487 2.078 2.056 2.085 2.078 2.129 587,737 2.0842 0.00%
2013-06-13 0 2.840 2.800 2.850 2.750 2.850 654,000 1,838,580 2.8113 2.078 2.049 2.085 2.012 2.085 893,906 2.0568 -0.35%
2013-06-11 0 2.850 2.850 2.880 2.830 2.900 1,054,000 3,002,640 2.8488 2.085 2.085 2.107 2.070 2.122 1,440,638 2.0842 -1.04%
2013-06-10 0 2.880 2.880 2.890 2.850 2.890 826,000 2,372,580 2.8724 2.107 2.107 2.114 2.085 2.114 1,129,001 2.1015 -0.35%
2013-06-07 0 2.890 2.890 2.900 2.860 2.920 960,000 2,777,660 2.8934 2.114 2.114 2.122 2.092 2.136 1,312,156 2.1169 1.40%
2013-06-06 0 2.850 2.820 2.850 2.850 2.850 520,000 1,482,000 2.8500 2.085 2.063 2.085 2.085 2.085 710,751 2.0851 1.06%
2013-06-05 0 2.820 2.820 2.830 2.780 2.900 215,000 615,790 2.8641 2.063 2.063 2.070 2.034 2.122 293,868 2.0955 -1.05%
2013-06-04 0 2.850 2.850 2.860 2.850 2.860 403,338 1,153,039 2.8587 2.085 2.085 2.092 2.085 2.092 551,294 2.0915 -0.35%
2013-06-03 0 2.860 2.860 2.870 2.840 2.920 488,046 1,402,023 2.8727 2.092 2.092 2.100 2.078 2.136 667,076 2.1017 -1.04%
2013-05-31 0 2.890 2.880 2.890 2.870 2.910 1,866,000 5,401,540 2.8947 2.114 2.107 2.114 2.100 2.129 2,550,504 2.1178 1.05%
2013-05-30 0 2.860 2.860 2.870 2.800 2.880 1,566,000 4,428,540 2.8279 2.092 2.092 2.100 2.049 2.107 2,140,455 2.0690 1.42%
2013-05-29 0 2.820 2.790 2.820 2.780 2.820 1,020,720 2,856,644 2.7987 2.063 2.041 2.063 2.034 2.063 1,395,150 2.0476 0.36%
2013-05-28 0 2.810 2.810 2.820 2.750 2.810 815,200 2,271,732 2.7867 2.056 2.056 2.063 2.012 2.056 1,114,239 2.0388 1.44%
2013-05-27 0 2.770 2.740 2.770 2.690 2.800 442,000 1,221,800 2.7643 2.027 2.005 2.027 1.968 2.049 604,139 2.0224 2.97%
2013-05-24 0 2.780 2.780 2.800 2.720 2.800 965,876 2,655,341 2.7492 1.968 1.968 1.982 1.926 1.982 1,364,358 1.9462 2.21%
2013-05-23 0 2.720 2.720 2.760 2.720 2.790 580,345 1,597,604 2.7529 1.926 1.926 1.954 1.926 1.975 819,772 1.9488 -0.73%
2013-05-22 0 2.740 2.710 2.740 2.610 2.740 148,000 398,860 2.6950 1.940 1.919 1.940 1.848 1.940 209,059 1.9079 -0.36%
2013-05-21 0 2.750 2.750 2.790 2.700 2.800 226,000 619,460 2.7410 1.947 1.947 1.975 1.911 1.982 319,239 1.9404 1.85%
2013-05-20 0 2.700 2.700 2.720 2.600 2.760 516,000 1,376,740 2.6681 1.911 1.911 1.926 1.841 1.954 728,881 1.8888 -0.74%
2013-05-16 0 2.720 2.690 2.720 2.700 2.720 39,055 105,781 2.7085 1.926 1.904 1.926 1.911 1.926 55,168 1.9175 -1.45%
2013-05-15 0 2.760 2.760 2.770 2.680 2.770 500,000 1,357,020 2.7140 1.954 1.954 1.961 1.897 1.961 706,280 1.9214 1.47%
2013-05-14 0 2.720 2.690 2.720 2.690 2.720 188,800 511,280 2.7081 1.926 1.904 1.926 1.904 1.926 266,691 1.9171 -0.37%
2013-05-13 0 2.730 2.730 2.740 2.650 2.790 222,000 604,200 2.7216 1.933 1.933 1.940 1.876 1.975 313,588 1.9267 2.25%
2013-05-10 0 2.670 2.650 2.700 2.580 2.840 668,131 1,835,018 2.7465 1.890 1.876 1.911 1.826 2.011 943,775 1.9443 0.00%
2013-05-09 0 2.670 2.660 2.760 2.660 2.750 354,640 959,042 2.7043 1.890 1.883 1.954 1.883 1.947 500,950 1.9144 -1.48%
2013-05-08 0 2.710 2.710 2.740 2.710 2.760 187,480 514,776 2.7458 1.919 1.919 1.940 1.919 1.954 264,827 1.9438 -2.52%
2013-05-07 0 2.780 2.780 2.790 2.740 2.780 34,000 93,640 2.7541 1.968 1.968 1.975 1.940 1.968 48,027 1.9497 0.00%
2013-05-06 0 2.780 2.750 2.790 2.750 2.800 415,200 1,152,020 2.7746 1.968 1.947 1.975 1.947 1.982 586,495 1.9642 0.36%
2013-05-03 0 2.770 2.770 2.790 2.760 2.790 534,000 1,482,720 2.7766 1.961 1.961 1.975 1.954 1.975 754,307 1.9657 -0.36%
2013-05-02 0 2.780 2.780 2.790 2.740 2.790 388,075 1,072,587 2.7639 1.968 1.968 1.975 1.940 1.975 548,179 1.9566 1.09%
2013-04-30 0 2.750 2.730 2.750 2.730 2.780 192,000 528,996 2.7552 1.947 1.933 1.947 1.933 1.968 271,211 1.9505 2.23%
2013-04-29 0 2.690 2.690 2.700 2.650 2.760 96,000 258,360 2.6913 1.904 1.904 1.911 1.876 1.954 135,606 1.9052 -1.10%
2013-04-26 0 2.720 2.700 2.720 2.600 2.720 244,691 663,884 2.7132 1.926 1.911 1.926 1.841 1.926 345,641 1.9207 0.37%
2013-04-25 0 2.710 2.700 2.710 2.690 2.720 378,000 1,020,800 2.7005 1.919 1.911 1.919 1.904 1.926 533,948 1.9118 0.74%
2013-04-24 0 2.690 2.620 2.690 2.640 2.700 250,000 668,220 2.6729 1.904 1.855 1.904 1.869 1.911 353,140 1.8922 3.86%
2013-04-23 0 2.590 2.590 2.650 2.530 2.650 494,000 1,285,100 2.6014 1.834 1.834 1.876 1.791 1.876 697,805 1.8416 -1.15%
2013-04-22 0 2.620 2.620 2.640 2.570 2.660 234,000 615,760 2.6315 1.855 1.855 1.869 1.819 1.883 330,539 1.8629 1.95%
2013-04-19 0 2.570 2.560 2.620 2.550 2.610 48,000 123,860 2.5804 1.819 1.812 1.855 1.805 1.848 67,803 1.8268 0.78%
2013-04-18 0 2.550 2.530 2.560 2.530 2.570 108,000 275,320 2.5493 1.805 1.791 1.812 1.791 1.819 152,556 1.8047 -2.67%
2013-04-17 0 2.620 2.580 2.620 2.550 2.620 544,000 1,412,320 2.5962 1.855 1.826 1.855 1.805 1.855 768,433 1.8379 -0.38%
2013-04-16 0 2.630 2.610 2.640 2.550 2.640 410,000 1,072,040 2.6147 1.862 1.848 1.869 1.805 1.869 579,150 1.8511 0.00%
2013-04-15 0 2.630 2.620 2.630 2.560 2.650 786,000 2,033,480 2.5871 1.862 1.855 1.862 1.812 1.876 1,110,272 1.8315 2.73%
2013-04-12 0 2.560 2.560 2.580 2.560 2.580 242,000 620,860 2.5655 1.812 1.812 1.826 1.812 1.826 341,839 1.8162 -0.39%
2013-04-11 0 2.570 2.560 2.570 2.540 2.580 592,000 1,516,560 2.5618 1.819 1.812 1.819 1.798 1.826 836,235 1.8136 2.39%
2013-04-10 0 2.510 2.480 2.550 2.490 2.550 232,000 585,200 2.5224 1.777 1.756 1.805 1.763 1.805 327,714 1.7857 -1.57%
2013-04-09 0 2.550 2.520 2.550 2.480 2.580 574,000 1,424,874 2.4824 1.805 1.784 1.805 1.756 1.826 810,809 1.7573 2.82%
2013-04-08 0 2.480 2.480 2.490 2.340 2.540 404,000 983,640 2.4348 1.756 1.756 1.763 1.657 1.798 570,674 1.7236 2.06%
2013-04-05 0 2.430 2.350 2.450 2.360 2.600 2,560,000 6,221,280 2.4302 1.720 1.664 1.734 1.671 1.841 3,616,153 1.7204 0.00%
2013-04-03 0 2.430 2.430 2.440 2.400 2.450 1,163,280 2,819,786 2.4240 1.720 1.720 1.727 1.699 1.734 1,643,203 1.7160 0.00%
2013-04-02 0 2.430 2.430 2.440 2.330 2.450 1,212,123 2,911,548 2.4020 1.720 1.720 1.727 1.649 1.734 1,712,196 1.7005 2.97%
2013-03-28 0 2.360 2.350 2.360 2.350 2.400 1,418,000 3,358,570 2.3685 1.671 1.664 1.671 1.664 1.699 2,003,010 1.6768 -0.84%
2013-03-27 0 2.380 2.360 2.380 2.290 2.420 2,342,129 5,548,172 2.3689 1.685 1.671 1.685 1.621 1.713 3,308,397 1.6770 3.03%
2013-03-26 0 2.310 2.300 2.320 2.300 2.340 820,607 1,903,957 2.3202 1.635 1.628 1.642 1.628 1.657 1,159,156 1.6425 0.00%
2013-03-25 0 2.310 2.290 2.300 2.250 2.340 1,520,000 3,503,780 2.3051 1.635 1.621 1.628 1.593 1.657 2,147,091 1.6319 0.43%
2013-03-22 0 2.300 2.250 2.260 2.260 2.440 3,328,938 7,856,456 2.3600 1.628 1.593 1.600 1.600 1.727 4,702,324 1.6708 3.60%
2013-03-21 0 2.220 2.220 2.240 2.190 2.240 458,000 1,016,860 2.2202 1.572 1.572 1.586 1.550 1.586 646,952 1.5718 0.91%
2013-03-20 0 2.200 2.200 2.230 2.150 2.230 862,000 1,884,120 2.1858 1.557 1.557 1.579 1.522 1.579 1,217,627 1.5474 2.33%
2013-03-19 0 2.150 2.140 2.150 2.120 2.180 606,000 1,305,920 2.1550 1.522 1.515 1.522 1.501 1.543 856,011 1.5256 2.38%
2013-03-18 0 2.100 2.100 2.180 2.050 2.100 554,000 1,158,720 2.0916 1.487 1.487 1.543 1.451 1.487 782,558 1.4807 0.96%
2013-03-15 0 2.080 2.050 2.080 2.060 2.140 1,616,000 3,383,140 2.0935 1.473 1.451 1.473 1.458 1.515 2,282,697 1.4821 -1.42%
2013-03-14 0 2.110 2.110 2.140 2.100 2.180 794,000 1,688,070 2.1260 1.494 1.494 1.515 1.487 1.543 1,121,572 1.5051 -0.94%
2013-03-13 0 2.130 2.120 2.160 2.110 2.190 564,000 1,210,100 2.1456 1.508 1.501 1.529 1.494 1.550 796,684 1.5189 -2.74%
2013-03-12 0 2.190 2.170 2.190 2.170 2.240 840,000 1,846,580 2.1983 1.550 1.536 1.550 1.536 1.586 1,186,550 1.5563 -2.23%
2013-03-11 0 2.240 2.210 2.240 2.200 2.260 836,691 1,870,934 2.2361 1.586 1.565 1.586 1.557 1.600 1,181,876 1.5830 -1.32%
2013-03-08 0 2.270 2.260 2.270 2.260 2.320 528,000 1,208,510 2.2888 1.607 1.600 1.607 1.600 1.642 745,832 1.6204 1.79%
2013-03-07 0 2.230 2.220 2.240 2.210 2.270 1,830,000 4,091,320 2.2357 1.579 1.572 1.586 1.565 1.607 2,584,984 1.5827 -1.76%
2013-03-06 0 2.270 2.270 2.290 2.200 2.320 2,144,000 4,869,380 2.2712 1.607 1.607 1.621 1.557 1.642 3,028,528 1.6078 4.61%
2013-03-05 0 2.170 2.150 2.180 2.150 2.280 2,007,000 4,412,900 2.1988 1.536 1.522 1.543 1.522 1.614 2,835,008 1.5566 -3.56%
2013-03-04 0 2.250 2.240 2.260 2.200 2.440 2,293,000 5,174,910 2.2568 1.593 1.586 1.600 1.557 1.727 3,239,000 1.5977 -8.16%
2013-03-01 0 2.450 2.450 2.460 2.440 2.480 172,720 425,398 2.4629 1.734 1.734 1.742 1.727 1.756 243,977 1.7436 -3.54%
2013-02-28 0 2.540 2.510 2.550 2.500 2.570 318,000 808,780 2.5433 1.798 1.777 1.805 1.770 1.819 449,194 1.8005 4.96%
2013-02-27 0 2.420 2.420 2.430 2.390 2.490 378,000 923,800 2.4439 1.713 1.713 1.720 1.692 1.763 533,948 1.7301 2.54%
2013-02-26 0 2.360 2.360 2.390 2.360 2.460 52,000 125,300 2.4096 1.671 1.671 1.692 1.671 1.742 73,453 1.7059 -2.88%
2013-02-25 0 2.430 2.430 2.440 2.370 2.460 260,640 632,416 2.4264 1.720 1.720 1.727 1.678 1.742 368,170 1.7177 -3.19%
2013-02-22 0 2.510 2.500 2.510 2.360 2.510 343,680 850,900 2.4758 1.777 1.770 1.777 1.671 1.777 485,469 1.7527 1.62%
2013-02-21 0 2.470 2.460 2.470 2.430 2.490 134,000 329,440 2.4585 1.749 1.742 1.749 1.720 1.763 189,283 1.7405 -0.40%
2013-02-20 0 2.480 2.480 2.490 2.480 2.550 606,000 1,513,100 2.4969 1.756 1.756 1.763 1.756 1.805 856,011 1.7676 -1.20%
2013-02-19 0 2.510 2.500 2.530 2.510 2.550 316,000 799,340 2.5296 1.777 1.770 1.791 1.777 1.805 446,369 1.7908 -1.18%
2013-02-18 0 2.540 2.540 2.550 2.540 2.610 162,000 415,660 2.5658 1.798 1.798 1.805 1.798 1.848 228,835 1.8164 -2.68%
2013-02-15 0 2.610 2.580 2.600 2.580 2.620 292,000 758,060 2.5961 1.848 1.826 1.841 1.826 1.855 412,467 1.8379 -0.38%
2013-02-14 0 2.620 2.580 2.620 2.570 2.650 182,000 473,620 2.6023 1.855 1.826 1.855 1.819 1.876 257,086 1.8423 -1.13%
2013-02-08 0 2.650 2.610 2.650 2.650 2.680 198,000 508,466 2.5680 1.876 1.848 1.876 1.876 1.897 279,687 1.8180 3.92%
2013-02-07 0 2.550 2.550 2.580 2.490 2.580 1,386,000 3,532,160 2.5485 1.805 1.805 1.826 1.763 1.826 1,957,808 1.8041 0.00%
2013-02-06 0 2.550 2.530 2.550 2.500 2.630 1,258,440 3,251,870 2.5840 1.805 1.791 1.805 1.770 1.862 1,777,622 1.8293 -3.04%
2013-02-05 0 2.630 2.630 2.670 2.630 2.690 734,000 1,964,180 2.6760 1.862 1.862 1.890 1.862 1.904 1,036,819 1.8944 -2.95%
2013-02-04 0 2.710 2.700 2.720 2.650 2.750 1,364,340 3,699,749 2.7118 1.919 1.911 1.926 1.876 1.947 1,927,212 1.9197 3.44%
2013-02-01 0 2.620 2.620 2.640 2.620 2.690 1,278,000 3,396,140 2.6574 1.855 1.855 1.869 1.855 1.904 1,805,251 1.8813 -2.96%
2013-01-31 0 2.700 2.700 2.730 2.700 2.700 20,000 54,000 2.7000 1.911 1.911 1.933 1.911 1.911 28,251 1.9114 -1.46%
2013-01-30 0 2.740 2.730 2.750 2.680 2.750 704,000 1,913,677 2.7183 1.940 1.933 1.947 1.897 1.947 994,442 1.9244 3.01%
2013-01-29 0 2.660 2.660 2.670 2.650 2.700 2,050,000 5,468,020 2.6673 1.883 1.883 1.890 1.876 1.911 2,895,748 1.8883 -1.12%
2013-01-28 0 2.690 2.690 2.700 2.670 2.760 322,990 880,336 2.7256 1.904 1.904 1.911 1.890 1.954 456,243 1.9295 -2.54%
2013-01-25 0 2.760 2.760 2.770 2.750 2.800 1,862,172 5,142,686 2.7617 1.954 1.954 1.961 1.947 1.982 2,630,429 1.9551 -0.36%
2013-01-24 0 2.770 2.760 2.780 2.770 2.840 136,216 381,898 2.8036 1.961 1.954 1.968 1.961 2.011 192,413 1.9848 -1.42%
2013-01-23 0 2.810 2.780 2.810 2.770 2.830 1,063,000 2,969,970 2.7940 1.989 1.968 1.989 1.961 2.003 1,501,551 1.9779 0.00%
2013-01-22 0 2.810 2.810 2.820 2.810 2.860 938,000 2,643,060 2.8178 1.989 1.989 1.996 1.989 2.025 1,324,981 1.9948 0.36%
2013-01-21 0 2.800 2.800 2.820 2.800 2.860 390,000 1,104,840 2.8329 1.982 1.982 1.996 1.982 2.025 550,898 2.0055 0.00%
2013-01-18 0 2.800 2.790 2.820 2.770 2.830 1,062,499 2,965,908 2.7914 1.982 1.975 1.996 1.961 2.003 1,500,843 1.9762 1.82%
2013-01-17 0 2.750 2.750 2.770 2.740 2.860 642,000 1,790,460 2.7889 1.947 1.947 1.961 1.940 2.025 906,863 1.9743 -3.51%
2013-01-16 0 2.850 2.820 2.890 2.840 2.950 29,793 85,352 2.8648 2.018 1.996 2.046 2.011 2.088 42,084 2.0281 -2.06%
2013-01-15 0 2.910 2.860 2.920 2.840 2.960 574,000 1,666,140 2.9027 2.060 2.025 2.067 2.011 2.095 810,809 2.0549 1.39%
2013-01-14 0 2.870 2.860 2.880 2.800 2.890 458,400 1,312,412 2.8630 2.032 2.025 2.039 1.982 2.046 647,517 2.0268 2.50%
2013-01-11 0 2.800 2.780 2.800 2.770 2.860 772,000 2,170,540 2.8116 1.982 1.968 1.982 1.961 2.025 1,090,496 1.9904 -2.10%
2013-01-10 0 2.860 2.840 2.890 2.830 2.980 1,090,000 3,172,120 2.9102 2.025 2.011 2.046 2.003 2.110 1,539,690 2.0602 -0.35%
2013-01-09 0 2.870 2.860 2.870 2.850 2.900 490,000 1,403,620 2.8645 2.032 2.025 2.032 2.018 2.053 692,154 2.0279 1.06%
2013-01-08 0 2.840 2.850 2.860 2.830 2.890 436,000 1,244,140 2.8535 2.011 2.018 2.025 2.003 2.046 615,876 2.0201 -1.73%
2013-01-07 0 2.890 2.880 2.890 2.830 2.920 701,680 2,024,974 2.8859 2.046 2.039 2.046 2.003 2.067 991,165 2.0430 2.48%
2013-01-04 0 2.820 2.820 2.850 2.820 2.900 846,000 2,407,020 2.8452 1.996 1.996 2.018 1.996 2.053 1,195,026 2.0142 -2.42%
2013-01-03 0 2.890 2.880 2.890 2.820 2.920 1,758,000 5,084,140 2.8920 2.046 2.039 2.046 1.996 2.067 2,483,280 2.0473 3.58%
2013-01-02 0 2.790 2.790 2.810 2.710 2.820 1,424,431 3,979,471 2.7937 1.975 1.975 1.989 1.919 1.996 2,012,094 1.9778 4.89%
2012-12-31 0 2.660 2.660 2.690 2.630 2.740 354,172 948,728 2.6787 1.883 1.883 1.904 1.862 1.940 500,289 1.8964 -1.85%
2012-12-28 0 2.710 2.700 2.720 2.680 2.800 1,066,492 2,903,978 2.7229 1.919 1.911 1.926 1.897 1.982 1,506,484 1.9277 -2.52%
2012-12-27 0 2.780 2.760 2.780 2.740 2.780 718,000 1,985,060 2.7647 1.968 1.954 1.968 1.940 1.968 1,014,218 1.9572 2.21%
2012-12-24 0 2.720 2.700 2.730 2.730 2.730 10,000 27,300 2.7300 1.926 1.911 1.933 1.933 1.933 14,126 1.9327 0.74%
2012-12-21 0 2.700 2.700 2.710 2.680 2.770 292,000 793,920 2.7189 1.911 1.911 1.919 1.897 1.961 412,467 1.9248 -2.88%
2012-12-20 0 2.780 2.750 2.780 2.750 2.790 37,347 103,308 2.7662 1.968 1.947 1.968 1.947 1.975 52,755 1.9583 -0.71%
2012-12-19 0 2.800 2.800 2.820 2.790 2.810 276,937 775,605 2.8007 1.982 1.982 1.996 1.975 1.989 391,190 1.9827 0.72%
2012-12-18 0 2.780 2.780 2.790 2.750 2.800 1,272,000 3,539,520 2.7826 1.968 1.968 1.975 1.947 1.982 1,796,776 1.9699 -1.07%
2012-12-17 0 2.810 2.810 2.820 2.790 2.870 440,000 1,234,340 2.8053 1.989 1.989 1.996 1.975 2.032 621,526 1.9860 -3.10%
2012-12-14 0 2.900 2.870 2.900 2.750 2.960 1,412,287 4,004,454 2.8354 2.053 2.032 2.053 1.947 2.095 1,994,940 2.0073 4.32%
2012-12-13 0 2.780 2.790 2.800 2.780 2.860 491,793 1,387,804 2.8219 1.968 1.975 1.982 1.968 2.025 694,687 1.9977 -2.46%
2012-12-12 0 2.850 2.850 2.880 2.840 2.900 227,027 650,114 2.8636 2.018 2.018 2.039 2.011 2.053 320,689 2.0272 0.00%
2012-12-11 0 2.850 2.830 2.880 2.830 2.900 646,000 1,850,860 2.8651 2.018 2.003 2.039 2.003 2.053 912,514 2.0283 -1.72%
2012-12-10 0 2.900 2.900 2.930 2.860 2.990 814,000 2,362,440 2.9023 2.053 2.053 2.074 2.025 2.117 1,149,824 2.0546 -2.03%
2012-12-07 0 2.960 2.920 2.960 2.740 2.990 2,098,320 6,119,652 2.9165 2.095 2.067 2.095 1.940 2.117 2,964,002 2.0647 6.47%
2012-12-06 0 2.780 2.770 2.810 2.780 2.890 1,398,400 3,954,788 2.8281 1.968 1.961 1.989 1.968 2.046 1,975,324 2.0021 -1.42%
2012-12-05 0 2.820 2.810 2.830 2.720 2.840 1,367,308 3,819,070 2.7931 1.996 1.989 2.003 1.926 2.011 1,931,404 1.9774 3.30%
2012-12-04 0 2.730 2.730 2.750 2.660 2.740 566,000 1,540,300 2.7214 1.933 1.933 1.947 1.883 1.940 799,509 1.9266 -0.73%
2012-12-03 0 2.750 2.740 2.760 2.670 2.770 3,176,000 8,702,900 2.7402 1.947 1.940 1.954 1.890 1.961 4,486,290 1.9399 3.00%
2012-11-30 0 2.670 2.660 2.690 2.590 2.700 1,877,440 4,977,926 2.6514 1.890 1.883 1.904 1.834 1.911 2,651,996 1.8770 1.52%
2012-11-29 0 2.630 2.600 2.630 2.580 2.670 5,356,431 14,049,056 2.6228 1.862 1.841 1.862 1.826 1.890 7,566,279 1.8568 -0.75%
2012-11-28 0 2.650 2.640 2.650 2.530 2.670 2,690,800 7,004,204 2.6030 1.876 1.869 1.876 1.791 1.890 3,800,916 1.8428 3.52%
2012-11-27 0 2.560 2.550 2.560 2.410 2.610 3,352,000 8,498,220 2.5353 1.812 1.805 1.812 1.706 1.848 4,734,900 1.7948 2.40%
2012-11-26 0 2.500 2.450 2.500 2.400 2.500 2,458,000 5,995,260 2.4391 1.770 1.734 1.770 1.699 1.770 3,472,072 1.7267 1.63%
2012-11-23 0 2.460 2.460 2.490 2.340 2.500 1,577,151 3,788,525 2.4021 1.742 1.742 1.763 1.657 1.770 2,227,820 1.7006 4.68%
2012-11-22 0 2.350 2.350 2.380 2.340 2.370 438,000 1,030,700 2.3532 1.664 1.664 1.685 1.657 1.678 618,701 1.6659 -0.42%
2012-11-21 0 2.360 2.360 2.370 2.330 2.430 212,400 501,280 2.3601 1.671 1.671 1.678 1.649 1.720 300,028 1.6708 -0.42%
2012-11-20 0 2.370 2.350 2.370 2.340 2.480 1,286,335 3,041,557 2.3645 1.678 1.664 1.678 1.657 1.756 1,817,025 1.6739 -0.84%
2012-11-19 0 2.390 2.370 2.390 2.300 2.390 636,000 1,485,820 2.3362 1.692 1.678 1.692 1.628 1.692 898,388 1.6539 1.70%
2012-11-16 0 2.350 2.330 2.350 2.330 2.370 192,000 449,040 2.3388 1.664 1.649 1.664 1.649 1.678 271,211 1.6557 0.00%
2012-11-15 0 2.350 2.350 2.390 2.330 2.400 1,050,000 2,460,160 2.3430 1.664 1.664 1.692 1.649 1.699 1,483,188 1.6587 -1.26%
2012-11-14 0 2.380 2.370 2.380 2.330 2.380 842,000 1,989,620 2.3630 1.685 1.678 1.685 1.649 1.685 1,189,375 1.6728 3.03%
2012-11-13 0 2.310 2.310 2.340 2.280 2.370 902,000 2,086,460 2.3131 1.635 1.635 1.657 1.614 1.678 1,274,129 1.6376 -2.53%
2012-11-12 0 2.370 2.370 2.390 2.370 2.500 1,114,000 2,695,120 2.4193 1.678 1.678 1.692 1.678 1.770 1,573,592 1.7127 -2.47%
2012-11-09 0 2.430 2.430 2.450 2.380 2.450 1,067,681 2,578,627 2.4152 1.720 1.720 1.734 1.685 1.734 1,508,163 1.7098 1.25%
2012-11-08 0 2.400 2.390 2.400 2.360 2.470 1,530,000 3,718,600 2.4305 1.699 1.692 1.699 1.671 1.749 2,161,217 1.7206 -4.00%
2012-11-07 0 2.500 2.500 2.520 2.310 2.500 2,969,006 7,214,929 2.4301 1.770 1.770 1.784 1.635 1.770 4,193,899 1.7203 6.38%
2012-11-06 0 2.350 2.320 2.350 2.290 2.350 717,600 1,660,284 2.3137 1.664 1.642 1.664 1.621 1.664 1,013,653 1.6379 -1.67%
2012-11-05 0 2.390 2.390 2.400 2.300 2.400 2,281,600 5,339,604 2.3403 1.692 1.692 1.699 1.628 1.699 3,222,896 1.6568 3.46%
2012-11-02 0 2.310 2.320 2.330 2.240 2.330 3,690,000 8,431,252 2.2849 1.635 1.642 1.649 1.586 1.649 5,212,346 1.6176 0.87%
2012-11-01 0 2.290 2.280 2.300 2.230 2.290 3,550,000 7,901,440 2.2258 1.621 1.614 1.628 1.579 1.621 5,014,587 1.5757 2.69%
2012-10-31 0 2.230 2.230 2.240 2.190 2.240 243,200 537,160 2.2087 1.579 1.579 1.586 1.550 1.586 343,535 1.5636 1.83%
2012-10-30 0 2.190 2.190 2.220 2.180 2.220 404,000 884,940 2.1904 1.550 1.550 1.572 1.543 1.572 570,674 1.5507 -1.35%
2012-10-29 0 2.220 2.220 2.230 2.220 2.270 320,000 715,380 2.2356 1.572 1.572 1.579 1.572 1.607 452,019 1.5826 2.30%
2012-10-26 0 2.170 2.170 2.190 2.150 2.220 750,080 1,634,291 2.1788 1.536 1.536 1.550 1.522 1.572 1,059,533 1.5425 -1.81%
2012-10-25 0 2.210 2.200 2.220 2.200 2.290 700,000 1,569,180 2.2417 1.565 1.557 1.572 1.557 1.621 988,792 1.5870 -3.49%
2012-10-24 0 2.290 2.280 2.300 2.220 2.300 991,200 2,242,784 2.2627 1.621 1.614 1.628 1.572 1.628 1,400,129 1.6018 1.78%
2012-10-22 0 2.250 2.250 2.280 2.200 2.250 574,400 1,275,852 2.2212 1.593 1.593 1.614 1.557 1.593 811,374 1.5725 0.45%
2012-10-19 0 2.240 2.220 2.240 2.150 2.240 456,000 1,002,980 2.1995 1.586 1.572 1.586 1.522 1.586 644,127 1.5571 0.90%
2012-10-18 0 2.220 2.220 2.230 2.050 2.240 858,911 1,890,305 2.2008 1.572 1.572 1.579 1.451 1.586 1,213,263 1.5580 -0.89%
2012-10-17 0 2.240 2.240 2.250 2.180 2.280 1,308,000 2,909,132 2.2241 1.586 1.586 1.593 1.543 1.614 1,847,628 1.5745 0.90%
2012-10-16 0 2.220 2.220 2.230 2.100 2.230 901,323 1,958,440 2.1729 1.572 1.572 1.579 1.487 1.579 1,273,173 1.5382 6.22%
2012-10-15 0 2.090 2.080 2.090 2.090 2.130 676,000 1,432,660 2.1193 1.480 1.473 1.480 1.480 1.508 954,890 1.5003 -1.88%
2012-10-12 0 2.130 2.130 2.140 2.100 2.150 386,000 820,520 2.1257 1.508 1.508 1.515 1.487 1.522 545,248 1.5049 0.95%
2012-10-11 0 2.110 2.100 2.120 2.060 2.110 522,000 1,092,540 2.0930 1.494 1.487 1.501 1.458 1.494 737,356 1.4817 0.96%
2012-10-10 0 2.090 2.070 2.090 2.030 2.090 110,575 228,721 2.0685 1.480 1.465 1.480 1.437 1.480 156,194 1.4643 0.00%
2012-10-09 0 2.090 2.080 2.100 2.070 2.110 1,858,000 3,891,126 2.0943 1.480 1.473 1.487 1.465 1.494 2,624,536 1.4826 0.97%
2012-10-08 0 2.070 2.070 2.080 2.040 2.080 1,010,000 2,079,360 2.0588 1.465 1.465 1.473 1.444 1.473 1,426,685 1.4575 -1.90%
2012-10-05 0 2.110 2.110 2.120 2.100 2.130 510,000 1,074,980 2.1078 1.494 1.494 1.501 1.487 1.508 720,406 1.4922 1.44%
2012-10-04 0 2.080 2.070 2.080 2.050 2.100 894,000 1,861,300 2.0820 1.473 1.465 1.473 1.451 1.487 1,262,828 1.4739 0.97%
2012-10-03 0 2.060 2.040 2.060 2.000 2.120 2,596,000 5,379,140 2.0721 1.458 1.444 1.458 1.416 1.501 3,667,005 1.4669 -1.44%
2012-09-28 0 2.090 2.070 2.080 2.020 2.120 750,000 1,563,820 2.0851 1.480 1.465 1.473 1.430 1.501 1,059,420 1.4761 0.00%
2012-09-27 0 2.090 2.080 2.090 2.080 2.130 530,000 1,111,320 2.0968 1.480 1.473 1.480 1.473 1.508 748,657 1.4844 0.97%
2012-09-26 0 2.070 2.060 2.070 2.070 2.130 290,986 607,031 2.0861 1.465 1.458 1.465 1.465 1.508 411,035 1.4768 -3.27%
2012-09-25 0 2.140 2.140 2.150 2.140 2.170 562,480 1,207,284 2.1464 1.515 1.515 1.522 1.515 1.536 794,537 1.5195 0.94%
2012-09-24 0 2.120 2.110 2.150 2.110 2.180 116,000 249,460 2.1505 1.501 1.494 1.522 1.494 1.543 163,857 1.5224 0.00%
2012-09-21 0 2.120 2.110 2.140 2.120 2.170 508,000 1,081,500 2.1289 1.501 1.494 1.515 1.501 1.536 717,580 1.5071 -1.40%
2012-09-20 0 2.150 2.120 2.150 2.110 2.190 836,000 1,791,780 2.1433 1.522 1.501 1.522 1.494 1.550 1,180,900 1.5173 -2.27%
2012-09-19 0 2.200 2.200 2.220 2.200 2.290 560,000 1,244,520 2.2224 1.557 1.557 1.572 1.557 1.621 791,033 1.5733 -0.90%
2012-09-18 0 2.220 2.180 2.230 2.180 2.240 58,000 129,140 2.2266 1.572 1.543 1.579 1.543 1.586 81,928 1.5763 -0.89%
2012-09-17 0 2.240 2.220 2.260 2.230 2.360 1,514,000 3,453,140 2.2808 1.586 1.572 1.600 1.579 1.671 2,138,616 1.6147 -2.61%
2012-09-14 0 2.300 2.270 2.300 2.210 2.310 1,474,863 3,347,773 2.2699 1.628 1.607 1.628 1.565 1.635 2,083,332 1.6069 5.99%
2012-09-13 0 2.170 2.160 2.170 2.130 2.220 1,112,000 2,416,700 2.1733 1.536 1.529 1.536 1.508 1.572 1,570,767 1.5385 1.40%
2012-09-12 0 2.140 2.130 2.140 2.100 2.140 818,000 1,742,360 2.1300 1.515 1.508 1.515 1.487 1.515 1,155,474 1.5079 2.88%
2012-09-11 0 2.080 2.060 2.080 2.050 2.080 284,000 587,460 2.0685 1.473 1.458 1.473 1.451 1.473 401,167 1.4644 1.71%
2012-09-10 0 2.080 2.060 2.080 2.060 2.120 638,000 1,326,720 2.0795 1.448 1.434 1.448 1.434 1.476 916,637 1.4474 0.97%
2012-09-07 0 2.060 2.050 2.060 2.000 2.080 1,036,000 2,120,740 2.0470 1.434 1.427 1.434 1.392 1.448 1,488,458 1.4248 4.04%
2012-09-06 0 1.980 1.960 1.980 1.950 2.000 90,716 179,181 1.9752 1.378 1.364 1.378 1.357 1.392 130,335 1.3748 -0.50%
2012-09-05 0 1.990 1.980 2.000 1.960 2.010 492,000 982,440 1.9968 1.385 1.378 1.392 1.364 1.399 706,874 1.3898 -1.00%
2012-09-04 0 2.010 1.990 2.010 1.950 2.040 194,000 389,420 2.0073 1.399 1.385 1.399 1.357 1.420 278,727 1.3971 0.50%
2012-09-03 0 2.000 2.000 2.020 1.900 2.000 2,439,541 4,812,864 1.9729 1.392 1.392 1.406 1.322 1.392 3,504,976 1.3732 1.52%
2012-08-31 0 1.970 1.960 1.970 1.930 1.980 662,000 1,292,900 1.9530 1.371 1.364 1.371 1.343 1.378 951,119 1.3593 -1.50%
2012-08-30 0 2.000 1.990 2.000 1.980 2.000 480,000 954,480 1.9885 1.392 1.385 1.392 1.378 1.392 689,633 1.3840 -0.99%
2012-08-29 0 2.020 2.010 2.020 2.010 2.040 2,236,000 4,507,890 2.0161 1.406 1.399 1.406 1.399 1.420 3,212,541 1.4032 -1.46%
2012-08-28 0 2.050 2.040 2.050 1.990 2.110 3,414,580 6,991,882 2.0477 1.427 1.420 1.427 1.385 1.469 4,905,849 1.4252 -3.30%
2012-08-27 0 2.120 2.120 2.130 2.000 2.130 3,988,000 8,247,960 2.0682 1.476 1.476 1.483 1.392 1.483 5,729,702 1.4395 6.00%
2012-08-24 0 2.000 1.970 2.000 1.950 2.000 24,000 47,400 1.9750 1.392 1.371 1.392 1.357 1.392 34,482 1.3746 2.56%
2012-08-23 0 1.950 1.940 1.980 1.940 1.990 974,000 1,907,180 1.9581 1.357 1.350 1.378 1.350 1.385 1,399,381 1.3629 -2.01%
2012-08-22 0 1.990 1.920 1.990 1.920 1.990 78,000 151,480 1.9421 1.385 1.336 1.385 1.336 1.385 112,065 1.3517 0.51%
2012-08-21 0 1.980 1.950 1.980 1.940 1.980 558,640 1,090,695 1.9524 1.378 1.357 1.378 1.350 1.378 802,618 1.3589 0.00%
2012-08-20 0 1.980 1.960 1.990 1.960 1.990 352,000 695,320 1.9753 1.378 1.364 1.385 1.364 1.385 505,731 1.3749 -1.00%
2012-08-17 0 2.000 1.980 2.000 1.990 2.020 821,600 1,643,092 1.9999 1.392 1.378 1.392 1.385 1.406 1,180,422 1.3920 -0.99%
2012-08-16 0 2.020 1.990 2.020 1.980 2.020 290,000 578,320 1.9942 1.406 1.385 1.406 1.378 1.406 416,653 1.3880 1.00%
2012-08-15 0 2.000 1.970 2.000 1.960 2.000 822,000 1,627,900 1.9804 1.392 1.371 1.392 1.364 1.392 1,180,997 1.3784 -0.50%
2012-08-14 0 2.010 2.000 2.050 2.010 2.060 493,440 1,007,734 2.0423 1.399 1.392 1.427 1.399 1.434 708,943 1.4215 -1.95%
2012-08-13 0 2.050 2.050 2.060 2.050 2.100 770,000 1,590,940 2.0662 1.427 1.427 1.434 1.427 1.462 1,106,286 1.4381 -2.38%
2012-08-10 0 2.100 2.090 2.100 2.060 2.130 967,039 2,028,645 2.0978 1.462 1.455 1.462 1.434 1.483 1,389,379 1.4601 -0.94%
2012-08-09 0 2.120 2.110 2.120 2.080 2.140 2,968,000 6,287,120 2.1183 1.476 1.469 1.476 1.448 1.489 4,264,231 1.4744 2.42%
2012-08-08 0 2.070 2.060 2.080 2.050 2.100 508,000 1,058,880 2.0844 1.441 1.434 1.448 1.427 1.462 729,862 1.4508 -0.48%
2012-08-07 0 2.080 2.070 2.080 2.050 2.140 1,024,000 2,131,420 2.0815 1.448 1.441 1.448 1.427 1.489 1,471,217 1.4487 0.00%
2012-08-06 0 2.080 2.070 2.080 2.060 2.100 952,400 1,971,840 2.0704 1.448 1.441 1.448 1.434 1.462 1,368,347 1.4410 1.96%
2012-08-03 0 2.040 2.030 2.040 2.010 2.070 2,320,000 4,716,480 2.0330 1.420 1.413 1.420 1.399 1.441 3,333,227 1.4150 -2.86%
2012-08-02 0 2.100 2.100 2.130 2.070 2.120 1,211,544 2,542,429 2.0985 1.462 1.462 1.483 1.441 1.476 1,740,668 1.4606 -0.94%
2012-08-01 0 2.120 2.100 2.120 2.040 2.140 613,130 1,295,447 2.1128 1.476 1.462 1.476 1.420 1.489 880,906 1.4706 1.92%
2012-07-31 0 2.080 2.070 2.110 2.050 2.120 1,082,000 2,251,460 2.0808 1.448 1.441 1.469 1.427 1.476 1,554,548 1.4483 -2.35%
2012-07-30 0 2.130 2.090 2.130 2.100 2.190 562,000 1,213,040 2.1584 1.483 1.455 1.483 1.462 1.524 807,445 1.5023 -2.29%
2012-07-27 0 2.180 2.160 2.190 2.180 2.280 384,000 849,620 2.2126 1.517 1.503 1.524 1.517 1.587 551,706 1.5400 -0.46%
2012-07-26 0 2.190 2.190 2.220 2.180 2.250 58,000 128,880 2.2221 1.524 1.524 1.545 1.517 1.566 83,331 1.5466 1.39%
2012-07-25 0 2.160 2.140 2.160 2.100 2.170 282,000 605,340 2.1466 1.503 1.489 1.503 1.462 1.510 405,159 1.4941 0.47%
2012-07-24 0 2.150 2.060 2.180 2.140 2.190 96,000 207,260 2.1590 1.496 1.434 1.517 1.489 1.524 137,927 1.5027 -1.83%
2012-07-23 0 2.190 2.190 2.220 2.160 2.240 330,000 729,420 2.2104 1.524 1.524 1.545 1.503 1.559 474,123 1.5385 -3.10%
2012-07-20 0 2.260 2.210 2.260 2.260 2.330 462,000 1,059,156 2.2925 1.573 1.538 1.573 1.573 1.622 663,772 1.5957 -0.44%
2012-07-19 0 2.270 2.200 2.270 2.170 2.350 1,148,000 2,590,528 2.2566 1.580 1.531 1.580 1.510 1.636 1,649,373 1.5706 1.34%
2012-07-18 0 2.240 2.240 2.270 2.180 2.320 804,000 1,802,980 2.2425 1.559 1.559 1.580 1.517 1.615 1,155,135 1.5608 -3.03%
2012-07-17 0 2.310 2.310 2.330 2.280 2.460 600,000 1,413,100 2.3552 1.608 1.608 1.622 1.587 1.712 862,041 1.6392 1.32%
2012-07-16 0 2.280 2.270 2.290 2.270 2.350 242,000 560,200 2.3149 1.587 1.580 1.594 1.580 1.636 347,690 1.6112 -2.56%
2012-07-13 0 2.340 2.320 2.350 2.320 2.390 188,000 443,260 2.3578 1.629 1.615 1.636 1.615 1.663 270,106 1.6411 0.43%
2012-07-12 0 2.330 2.330 2.380 2.330 2.450 758,000 1,790,540 2.3622 1.622 1.622 1.657 1.622 1.705 1,089,046 1.6441 -2.92%
2012-07-11 0 2.400 2.400 2.410 2.400 2.470 4,968,616 12,159,212 2.4472 1.670 1.670 1.677 1.670 1.719 7,138,588 1.7033 -2.83%
2012-07-10 0 2.470 2.450 2.470 2.350 2.540 1,540,046 3,772,435 2.4496 1.719 1.705 1.719 1.636 1.768 2,212,639 1.7049 4.22%
2012-07-09 0 2.370 2.370 2.400 2.370 2.490 1,770,550 4,264,563 2.4086 1.650 1.650 1.670 1.650 1.733 2,543,812 1.6764 -5.20%
2012-07-06 0 2.500 2.500 2.510 2.450 2.550 3,692,633 9,246,210 2.5040 1.740 1.740 1.747 1.705 1.775 5,305,337 1.7428 4.60%
2012-07-05 0 2.390 2.390 2.420 2.210 2.430 3,537,997 8,278,707 2.3399 1.663 1.663 1.684 1.538 1.691 5,083,166 1.6287 6.22%
2012-07-04 0 2.250 2.250 2.260 2.080 2.330 3,141,854 6,928,201 2.2051 1.566 1.566 1.573 1.448 1.622 4,514,014 1.5348 8.17%
2012-07-03 0 2.080 2.060 2.080 2.000 2.100 2,865,873 5,946,174 2.0748 1.448 1.434 1.448 1.392 1.462 4,117,502 1.4441 4.52%
2012-06-29 0 1.990 1.990 2.000 1.950 2.010 1,888,000 3,764,180 1.9937 1.385 1.385 1.392 1.357 1.399 2,712,557 1.3877 -0.50%
2012-06-28 0 2.000 1.990 2.000 1.970 2.010 1,639,360 3,265,165 1.9917 1.392 1.385 1.392 1.371 1.399 2,355,327 1.3863 -1.96%
2012-06-27 0 2.040 2.000 2.040 1.970 2.040 2,828,000 5,656,080 2.0000 1.420 1.392 1.420 1.371 1.420 4,063,088 1.3921 2.00%
2012-06-26 0 2.000 1.990 2.000 1.980 2.070 1,076,000 2,151,848 1.9999 1.392 1.385 1.392 1.378 1.441 1,545,928 1.3919 0.50%
2012-06-25 0 1.990 1.990 2.010 1.950 2.030 324,000 646,380 1.9950 1.385 1.385 1.399 1.357 1.413 465,502 1.3886 -1.97%
2012-06-22 0 2.030 2.020 2.030 1.990 2.080 1,072,000 2,178,520 2.0322 1.413 1.406 1.413 1.385 1.448 1,540,181 1.4145 -4.69%
2012-06-21 0 2.130 2.080 2.130 2.080 2.140 324,000 683,040 2.1081 1.483 1.448 1.483 1.448 1.489 465,502 1.4673 -0.47%
2012-06-20 0 2.140 2.140 2.170 2.100 2.180 1,104,000 2,358,060 2.1359 1.489 1.489 1.510 1.462 1.517 1,586,156 1.4867 3.38%
2012-06-19 0 2.070 2.060 2.100 2.050 2.120 528,000 1,104,440 2.0917 1.441 1.434 1.462 1.427 1.476 758,596 1.4559 -1.43%
2012-06-18 0 2.100 2.070 2.100 2.100 2.190 2,034,000 4,295,820 2.1120 1.462 1.441 1.462 1.462 1.524 2,922,320 1.4700 -0.47%
2012-06-15 0 2.110 2.110 2.130 2.090 2.150 906,000 1,918,200 2.1172 1.469 1.469 1.483 1.455 1.496 1,301,682 1.4736 2.93%
2012-06-14 0 2.050 2.040 2.050 2.050 2.220 1,022,000 2,187,600 2.1405 1.427 1.420 1.427 1.427 1.545 1,468,344 1.4898 -4.65%
2012-06-13 0 2.150 2.150 2.160 2.100 2.220 1,936,000 4,172,560 2.1552 1.496 1.496 1.503 1.462 1.545 2,781,520 1.5001 2.38%
2012-06-12 0 2.100 2.100 2.110 1.970 2.110 2,678,000 5,512,380 2.0584 1.462 1.462 1.469 1.371 1.469 3,847,578 1.4327 5.00%
2012-06-11 0 2.000 1.980 2.000 1.960 2.000 1,506,000 2,987,400 1.9837 1.392 1.378 1.392 1.364 1.392 2,163,724 1.3807 3.09%
2012-06-08 0 1.940 1.930 1.940 1.900 2.000 558,000 1,078,460 1.9327 1.350 1.343 1.350 1.322 1.392 801,698 1.3452 2.11%
2012-06-07 0 1.900 1.880 1.910 1.880 1.980 918,000 1,751,680 1.9081 1.322 1.309 1.329 1.309 1.378 1,318,923 1.3281 -1.04%
2012-06-06 0 1.920 1.920 1.940 1.870 1.920 2,134,000 4,050,120 1.8979 1.336 1.336 1.350 1.302 1.336 3,065,994 1.3210 3.23%
2012-06-05 0 1.860 1.850 1.880 1.850 1.960 1,664,000 3,106,960 1.8672 1.295 1.288 1.309 1.288 1.364 2,390,728 1.2996 0.00%
2012-06-04 0 1.860 1.860 1.890 1.860 1.950 884,000 1,677,420 1.8975 1.295 1.295 1.315 1.295 1.357 1,270,074 1.3207 -8.37%
2012-06-01 0 2.030 2.030 2.050 2.000 2.030 92,000 184,440 2.0048 1.413 1.413 1.427 1.392 1.413 132,180 1.3954 0.00%
2012-05-31 0 2.030 2.020 2.050 2.000 2.050 194,000 392,000 2.0206 1.413 1.406 1.427 1.392 1.427 278,727 1.4064 -2.40%
2012-05-30 0 2.080 2.080 2.090 2.040 2.120 1,632,000 3,407,820 2.0881 1.448 1.448 1.455 1.420 1.476 2,344,753 1.4534 3.48%
2012-05-29 0 2.010 2.010 2.020 1.950 2.020 719,280 1,434,568 1.9945 1.399 1.399 1.406 1.357 1.406 1,033,415 1.3882 3.61%
2012-05-28 0 1.940 1.940 1.950 1.860 1.950 459,040 884,670 1.9272 1.350 1.350 1.357 1.295 1.357 659,519 1.3414 2.11%
2012-05-25 0 1.900 1.890 1.900 1.840 1.910 898,000 1,686,340 1.8779 1.322 1.315 1.322 1.281 1.329 1,290,189 1.3070 -0.52%
2012-05-24 0 1.910 1.900 1.910 1.900 1.950 736,000 1,413,560 1.9206 1.329 1.322 1.329 1.322 1.357 1,057,437 1.3368 0.00%
2012-05-23 0 1.910 1.890 1.910 1.900 1.930 489,000 941,400 1.9252 1.329 1.315 1.329 1.322 1.343 702,564 1.3399 -1.55%
2012-05-22 0 1.940 1.940 1.950 1.910 1.990 842,000 1,628,860 1.9345 1.350 1.350 1.357 1.329 1.385 1,209,731 1.3465 1.57%
2012-05-21 0 1.910 1.890 1.910 1.800 2.000 410,000 759,160 1.8516 1.329 1.315 1.329 1.253 1.392 589,062 1.2888 1.60%
2012-05-18 0 1.880 1.880 1.900 1.830 1.900 1,818,000 3,470,624 1.9090 1.309 1.309 1.322 1.274 1.322 2,611,985 1.3287 -0.27%
2012-05-17 0 1.940 1.930 1.950 1.890 1.970 1,740,000 3,375,660 1.9400 1.312 1.305 1.319 1.278 1.332 2,572,862 1.3120 2.11%
2012-05-16 0 1.900 1.880 1.900 1.900 1.980 1,200,000 2,294,840 1.9124 1.285 1.271 1.285 1.285 1.339 1,774,388 1.2933 -5.94%
2012-05-15 0 2.020 1.990 2.030 1.960 2.050 354,000 701,640 1.9820 1.366 1.346 1.373 1.326 1.386 523,444 1.3404 2.02%
2012-05-14 0 1.980 1.980 2.000 1.960 2.060 590,000 1,172,700 1.9876 1.339 1.339 1.353 1.326 1.393 872,407 1.3442 0.51%
2012-05-11 0 1.970 1.960 1.970 1.880 2.020 1,338,000 2,635,260 1.9696 1.332 1.326 1.332 1.271 1.366 1,978,442 1.3320 2.60%
2012-05-10 0 1.920 1.910 1.940 1.860 1.940 686,640 1,308,883 1.9062 1.298 1.292 1.312 1.258 1.312 1,015,305 1.2892 0.00%
2012-05-09 0 1.920 1.890 1.920 1.870 2.000 908,000 1,730,040 1.9053 1.298 1.278 1.298 1.265 1.353 1,342,620 1.2886 -1.03%
2012-05-08 0 1.940 1.930 1.940 1.930 2.040 386,025 751,250 1.9461 1.312 1.305 1.312 1.305 1.380 570,798 1.3161 -1.02%
2012-05-07 0 1.960 1.960 1.980 1.960 2.060 1,684,000 3,367,640 1.9998 1.326 1.326 1.339 1.326 1.393 2,490,057 1.3524 -4.85%
2012-05-04 0 2.060 2.060 2.070 2.010 2.130 1,602,000 3,353,320 2.0932 1.393 1.393 1.400 1.359 1.440 2,368,807 1.4156 0.98%
2012-05-03 0 2.040 2.030 2.040 2.010 2.100 1,082,000 2,211,500 2.0439 1.380 1.373 1.380 1.359 1.420 1,599,906 1.3823 0.49%
2012-05-02 0 2.030 2.010 2.030 1.990 2.080 298,000 600,760 2.0160 1.373 1.359 1.373 1.346 1.407 440,640 1.3634 0.00%
2012-04-30 0 2.030 2.010 2.030 1.950 2.100 256,000 515,020 2.0118 1.373 1.359 1.373 1.319 1.420 378,536 1.3606 1.50%
2012-04-27 0 2.000 1.970 2.000 1.970 2.060 2,016,000 4,060,540 2.0142 1.353 1.332 1.353 1.332 1.393 2,980,971 1.3622 3.09%
2012-04-26 0 1.940 1.940 1.950 1.910 1.960 700,320 1,353,501 1.9327 1.312 1.312 1.319 1.292 1.326 1,035,533 1.3071 2.65%
2012-04-25 0 1.890 1.890 1.910 1.830 1.920 1,307,000 2,467,770 1.8881 1.278 1.278 1.292 1.238 1.298 1,932,604 1.2769 2.72%
2012-04-24 0 1.840 1.820 1.840 1.790 1.850 1,385,680 2,529,590 1.8255 1.244 1.231 1.244 1.211 1.251 2,048,944 1.2346 0.00%
2012-04-23 0 1.840 1.820 1.830 1.820 1.890 1,674,000 3,093,400 1.8479 1.244 1.231 1.238 1.231 1.278 2,475,271 1.2497 -3.66%
2012-04-20 0 1.910 1.890 1.910 1.880 1.910 610,000 1,154,520 1.8927 1.292 1.278 1.292 1.271 1.292 901,980 1.2800 0.00%
2012-04-19 0 1.910 1.900 1.920 1.890 1.960 818,000 1,559,720 1.9067 1.292 1.285 1.298 1.278 1.326 1,209,541 1.2895 -1.04%
2012-04-18 0 1.930 1.910 1.930 1.890 1.950 1,684,800 3,233,436 1.9192 1.305 1.292 1.305 1.278 1.319 2,491,240 1.2979 2.66%
2012-04-17 0 1.880 1.880 1.890 1.880 1.990 3,770,000 7,198,160 1.9093 1.271 1.271 1.278 1.271 1.346 5,574,534 1.2913 -5.53%
2012-04-16 0 1.990 1.990 2.000 1.980 2.080 2,062,000 4,154,820 2.0149 1.346 1.346 1.353 1.339 1.407 3,048,989 1.3627 -4.33%
2012-04-13 0 2.080 2.080 2.090 1.960 2.120 5,724,400 11,775,932 2.0571 1.407 1.407 1.413 1.326 1.434 8,464,420 1.3912 7.22%
2012-04-12 0 1.940 1.930 1.980 1.920 1.990 1,760,400 3,428,628 1.9476 1.312 1.305 1.339 1.298 1.346 2,603,027 1.3172 2.65%
2012-04-11 0 1.890 1.870 1.890 1.850 1.930 1,326,000 2,514,180 1.8961 1.278 1.265 1.278 1.251 1.305 1,960,698 1.2823 -1.56%
2012-04-10 0 1.920 1.910 1.920 1.830 1.960 1,084,000 2,061,660 1.9019 1.298 1.292 1.298 1.238 1.326 1,602,863 1.2862 -3.03%
2012-04-05 0 1.980 1.950 1.980 1.790 1.980 4,218,640 7,891,663 1.8707 1.339 1.319 1.339 1.211 1.339 6,237,919 1.2651 7.03%
2012-04-03 0 1.850 1.840 1.850 1.710 1.880 3,406,000 6,208,920 1.8229 1.251 1.244 1.251 1.156 1.271 5,036,303 1.2328 7.56%
2012-04-02 0 1.720 1.690 1.720 1.690 1.770 1,026,000 1,746,640 1.7024 1.163 1.143 1.163 1.143 1.197 1,517,101 1.1513 -0.58%
2012-03-30 0 1.730 1.720 1.760 1.720 1.830 1,154,000 2,031,580 1.7605 1.170 1.163 1.190 1.163 1.238 1,706,369 1.1906 -1.70%
2012-03-29 0 1.760 1.710 1.760 1.700 1.760 1,221,600 2,109,964 1.7272 1.190 1.156 1.190 1.150 1.190 1,806,327 1.1681 -0.56%
2012-03-28 0 1.770 1.770 1.780 1.760 1.800 780,000 1,385,980 1.7769 1.197 1.197 1.204 1.190 1.217 1,153,352 1.2017 -3.28%
2012-03-27 0 1.830 1.800 1.830 1.800 1.860 1,192,000 2,172,920 1.8229 1.238 1.217 1.238 1.217 1.258 1,762,558 1.2328 5.78%
2012-03-26 0 1.730 1.710 1.750 1.740 1.800 1,132,000 2,005,640 1.7718 1.170 1.156 1.184 1.177 1.217 1,673,839 1.1982 -3.89%
2012-03-23 0 1.800 1.770 1.810 1.750 1.850 3,470,000 6,231,200 1.7957 1.217 1.197 1.224 1.184 1.251 5,130,937 1.2144 -3.74%
2012-03-22 0 1.870 1.860 1.880 1.860 1.910 854,000 1,598,960 1.8723 1.265 1.258 1.271 1.258 1.292 1,262,772 1.2662 -2.09%
2012-03-21 0 1.910 1.880 1.910 1.860 1.950 1,120,000 2,123,200 1.8957 1.292 1.271 1.292 1.258 1.319 1,656,095 1.2821 -0.52%
2012-03-20 0 1.920 1.920 1.940 1.900 2.020 960,000 1,883,920 1.9624 1.298 1.298 1.312 1.285 1.366 1,419,510 1.3272 -3.03%
2012-03-19 0 1.980 1.980 2.000 1.980 2.050 382,000 770,500 2.0170 1.339 1.339 1.353 1.339 1.386 564,847 1.3641 -3.41%
2012-03-16 0 2.050 2.030 2.060 2.040 2.100 1,322,000 2,724,740 2.0611 1.386 1.373 1.393 1.380 1.420 1,954,784 1.3939 -1.44%
2012-03-15 0 2.080 2.080 2.100 2.070 2.120 1,418,880 2,957,766 2.0846 1.407 1.407 1.420 1.400 1.434 2,098,036 1.4098 -3.26%
2012-03-14 0 2.150 2.150 2.180 2.130 2.250 2,548,000 5,555,660 2.1804 1.454 1.454 1.474 1.440 1.522 3,767,616 1.4746 0.00%
2012-03-13 0 2.150 2.150 2.180 2.090 2.240 1,500,000 3,234,680 2.1565 1.454 1.454 1.474 1.413 1.515 2,217,984 1.4584 -1.38%
2012-03-12 0 2.180 2.170 2.240 2.080 2.240 3,570,400 7,763,540 2.1744 1.474 1.468 1.515 1.407 1.515 5,279,395 1.4705 4.31%
2012-03-09 0 2.090 2.090 2.100 2.030 2.100 1,404,000 2,898,120 2.0642 1.413 1.413 1.420 1.373 1.420 2,076,033 1.3960 4.50%
2012-03-08 0 2.000 1.990 2.020 1.920 2.020 5,792,000 11,376,580 1.9642 1.353 1.346 1.366 1.298 1.366 8,564,377 1.3284 5.26%
2012-03-07 0 1.900 1.900 1.910 1.840 1.920 1,008,000 1,909,580 1.8944 1.285 1.285 1.292 1.244 1.298 1,490,486 1.2812 -0.52%
2012-03-06 0 1.910 1.910 1.920 1.890 1.990 1,105,200 2,137,684 1.9342 1.292 1.292 1.298 1.278 1.346 1,634,211 1.3081 -4.02%
2012-03-05 0 1.990 1.980 1.990 1.980 2.060 1,490,000 2,993,340 2.0090 1.346 1.339 1.346 1.339 1.393 2,203,198 1.3586 0.51%
2012-03-02 0 1.980 1.980 1.990 1.870 2.000 1,630,000 3,197,060 1.9614 1.339 1.339 1.346 1.265 1.353 2,410,210 1.3265 5.88%
2012-03-01 0 1.870 1.860 1.890 1.860 2.010 2,021,149 3,881,973 1.9207 1.265 1.258 1.278 1.258 1.359 2,988,585 1.2989 -8.78%
2012-02-29 0 2.050 2.030 2.050 2.010 2.080 2,176,000 4,452,360 2.0461 1.386 1.373 1.386 1.359 1.407 3,217,556 1.3838 -1.91%
2012-02-28 0 2.090 2.080 2.110 2.050 2.170 1,796,000 3,766,840 2.0973 1.413 1.407 1.427 1.386 1.468 2,655,667 1.4184 3.47%
2012-02-27 0 2.020 2.020 2.050 2.000 2.150 1,710,000 3,541,420 2.0710 1.366 1.366 1.386 1.353 1.454 2,528,502 1.4006 -5.16%
2012-02-24 0 2.130 2.110 2.130 2.000 2.150 1,740,000 3,629,370 2.0858 1.440 1.427 1.440 1.353 1.454 2,572,862 1.4106 3.40%
2012-02-23 0 2.060 2.050 2.070 2.050 2.200 2,834,240 5,985,859 2.1120 1.393 1.386 1.400 1.386 1.488 4,190,867 1.4283 -4.63%
2012-02-22 0 2.160 2.170 2.180 1.840 2.200 8,645,000 17,755,560 2.0539 1.461 1.468 1.474 1.244 1.488 12,782,984 1.3890 17.39%
2012-02-21 0 1.840 1.830 1.840 1.800 1.870 1,280,000 2,363,240 1.8463 1.244 1.238 1.244 1.217 1.265 1,892,680 1.2486 -1.08%
2012-02-20 0 1.860 1.850 1.870 1.830 1.900 4,407,200 8,223,092 1.8658 1.258 1.251 1.265 1.238 1.285 6,516,734 1.2618 4.49%
2012-02-17 0 1.780 1.780 1.790 1.750 1.850 1,720,000 3,083,520 1.7927 1.204 1.204 1.211 1.184 1.251 2,543,289 1.2124 -1.11%
2012-02-16 0 1.800 1.780 1.800 1.770 1.820 947,200 1,696,424 1.7910 1.217 1.204 1.217 1.197 1.231 1,400,583 1.2112 -2.70%
2012-02-15 0 1.850 1.850 1.860 1.770 1.880 4,403,360 8,073,635 1.8335 1.251 1.251 1.258 1.197 1.271 6,511,056 1.2400 3.93%
2012-02-14 0 1.780 1.770 1.780 1.740 1.780 1,086,000 1,913,620 1.7621 1.204 1.197 1.204 1.177 1.204 1,605,821 1.1917 1.14%
2012-02-13 0 1.760 1.750 1.760 1.720 1.910 3,038,000 5,412,100 1.7815 1.190 1.184 1.190 1.163 1.292 4,492,158 1.2048 -7.37%
2012-02-10 0 1.900 1.870 1.900 1.850 1.920 5,255,149 9,881,062 1.8803 1.285 1.265 1.285 1.251 1.298 7,770,559 1.2716 3.83%
2012-02-09 0 1.830 1.810 1.850 1.650 1.890 10,460,000 18,952,660 1.8119 1.238 1.224 1.251 1.116 1.278 15,466,745 1.2254 10.91%
2012-02-08 0 1.650 1.640 1.660 1.560 1.660 1,569,080 2,543,828 1.6212 1.116 1.109 1.123 1.055 1.123 2,320,130 1.0964 6.45%
2012-02-07 0 1.550 1.550 1.570 1.540 1.600 666,000 1,046,180 1.5708 1.048 1.048 1.062 1.041 1.082 984,785 1.0623 -1.90%
2012-02-06 0 1.580 1.570 1.580 1.560 1.600 556,000 881,100 1.5847 1.069 1.062 1.069 1.055 1.082 822,133 1.0717 0.00%
2012-02-03 0 1.580 1.580 1.600 1.530 1.600 582,000 915,840 1.5736 1.069 1.069 1.082 1.035 1.082 860,578 1.0642 0.00%
2012-02-02 0 1.580 1.570 1.590 1.530 1.580 708,000 1,113,940 1.5734 1.069 1.062 1.075 1.035 1.069 1,046,889 1.0640 3.27%
2012-02-01 0 1.530 1.520 1.550 1.520 1.610 451,600 690,880 1.5298 1.035 1.028 1.048 1.028 1.089 667,761 1.0346 -1.29%
2012-01-31 0 1.550 1.550 1.580 1.550 1.580 249,200 387,284 1.5541 1.048 1.048 1.069 1.048 1.069 368,481 1.0510 -0.64%
2012-01-30 0 1.560 1.540 1.560 1.550 1.620 714,000 1,131,200 1.5843 1.055 1.041 1.055 1.048 1.096 1,055,761 1.0715 -3.70%
2012-01-27 0 1.620 1.610 1.630 1.570 1.630 1,246,000 1,984,700 1.5929 1.096 1.089 1.102 1.062 1.102 1,842,406 1.0772 2.53%
2012-01-26 0 1.580 1.570 1.580 1.560 1.600 876,000 1,379,040 1.5742 1.069 1.062 1.069 1.055 1.082 1,295,303 1.0646 1.94%
2012-01-20 0 1.550 1.550 1.560 1.520 1.550 572,000 880,540 1.5394 1.048 1.048 1.055 1.028 1.048 845,791 1.0411 1.97%
2012-01-19 0 1.520 1.510 1.520 1.490 1.520 218,400 327,764 1.5008 1.028 1.021 1.028 1.008 1.028 322,939 1.0149 0.66%
2012-01-18 0 1.510 1.500 1.540 1.500 1.540 524,000 797,600 1.5221 1.021 1.014 1.041 1.014 1.041 774,816 1.0294 -1.31%
2012-01-17 0 1.530 1.530 1.570 1.420 1.570 974,000 1,478,480 1.5179 1.035 1.035 1.062 0.960 1.062 1,440,211 1.0266 4.79%
2012-01-16 0 1.460 1.460 1.480 1.460 1.500 234,000 345,800 1.4778 0.987 0.987 1.001 0.987 1.014 346,006 0.9994 -1.35%
2012-01-13 0 1.480 1.470 1.480 1.470 1.510 636,000 943,600 1.4836 1.001 0.994 1.001 0.994 1.021 940,425 1.0034 -2.63%
2012-01-12 0 1.520 1.510 1.520 1.450 1.540 2,130,400 3,191,720 1.4982 1.028 1.021 1.028 0.981 1.041 3,150,129 1.0132 0.00%
2012-01-11 0 1.520 1.500 1.510 1.420 1.580 3,426,000 5,146,760 1.5023 1.028 1.014 1.021 0.960 1.069 5,065,877 1.0160 7.80%
2012-01-10 0 1.410 1.400 1.410 1.330 1.470 2,269,280 3,206,970 1.4132 0.954 0.947 0.954 0.899 0.994 3,355,485 0.9557 6.02%
2012-01-09 0 1.330 1.300 1.330 1.300 1.350 326,000 431,900 1.3248 0.899 0.879 0.899 0.879 0.913 482,042 0.8960 -0.75%
2012-01-06 0 1.340 1.340 1.360 1.320 1.340 94,000 125,120 1.3311 0.906 0.906 0.920 0.893 0.906 138,994 0.9002 -1.47%
2012-01-05 0 1.360 1.350 1.370 1.360 1.380 148,000 202,420 1.3677 0.920 0.913 0.927 0.920 0.933 218,841 0.9250 -2.86%
2012-01-04 0 1.400 1.370 1.400 1.350 1.420 906,000 1,262,780 1.3938 0.947 0.927 0.947 0.913 0.960 1,339,663 0.9426 0.72%
2012-01-03 0 1.390 1.320 1.390 1.320 1.390 16,000 21,720 1.3575 0.940 0.893 0.940 0.893 0.940 23,659 0.9181 1.46%
2011-12-30 0 1.370 1.350 1.370 1.370 1.380 14,000 19,260 1.3757 0.927 0.913 0.927 0.927 0.933 20,701 0.9304 0.74%
2011-12-29 0 1.360 1.350 1.360 1.350 1.370 69,200 94,644 1.3677 0.920 0.913 0.920 0.913 0.927 102,323 0.9250 -0.73%
2011-12-28 0 1.370 1.310 1.370 - - 0 0 - 0.927 0.886 0.927 - - 0 - -2.14%
2011-12-23 0 1.400 1.390 1.400 1.350 1.400 756,000 1,041,540 1.3777 0.947 0.940 0.947 0.913 0.947 1,117,864 0.9317 3.70%
2011-12-22 0 1.350 1.340 1.350 1.320 1.350 572,000 768,220 1.3430 0.913 0.906 0.913 0.893 0.913 845,791 0.9083 2.27%
2011-12-21 0 1.320 1.310 1.320 1.300 1.370 336,000 444,040 1.3215 0.893 0.886 0.893 0.879 0.927 496,829 0.8937 1.54%
2011-12-20 0 1.300 1.280 1.300 1.300 1.300 20,000 26,000 1.3000 0.879 0.866 0.879 0.879 0.879 29,573 0.8792 0.00%
2011-12-19 0 1.300 1.280 1.310 1.300 1.300 110,000 143,000 1.3000 0.879 0.866 0.886 0.879 0.879 162,652 0.8792 -2.26%
2011-12-16 0 1.330 1.310 1.330 1.280 1.340 212,000 275,440 1.2992 0.899 0.886 0.899 0.866 0.906 313,475 0.8787 3.91%
2011-12-15 0 1.280 1.260 1.280 1.270 1.340 600,000 772,420 1.2874 0.866 0.852 0.866 0.859 0.906 887,194 0.8706 -3.03%
2011-12-14 0 1.320 1.310 1.320 1.310 1.330 149,280 197,024 1.3198 0.893 0.886 0.893 0.886 0.899 220,734 0.8926 0.76%
2011-12-13 0 1.310 1.300 1.320 1.300 1.340 261,200 343,256 1.3142 0.886 0.879 0.893 0.879 0.906 386,225 0.8887 -1.50%
2011-12-12 0 1.330 1.330 1.340 1.320 1.410 566,000 778,440 1.3753 0.899 0.899 0.906 0.893 0.954 836,919 0.9301 -4.32%
2011-12-09 0 1.390 1.380 1.400 1.380 1.430 1,306,000 1,835,400 1.4054 0.940 0.933 0.947 0.933 0.967 1,931,125 0.9504 -1.42%
2011-12-08 0 1.410 1.410 1.420 1.360 1.430 1,497,600 2,104,652 1.4053 0.954 0.954 0.960 0.920 0.967 2,214,436 0.9504 2.17%
2011-12-07 0 1.380 1.370 1.390 1.350 1.400 706,000 965,740 1.3679 0.933 0.927 0.940 0.913 0.947 1,043,931 0.9251 3.76%
2011-12-06 0 1.330 1.330 1.340 1.320 1.360 743,876 997,460 1.3409 0.899 0.899 0.906 0.893 0.920 1,099,937 0.9068 -2.21%
2011-12-05 0 1.360 1.360 1.380 1.340 1.380 2,838,400 3,866,956 1.3624 0.920 0.920 0.933 0.906 0.933 4,197,018 0.9214 0.74%
2011-12-02 0 1.350 1.330 1.350 1.290 1.360 2,144,000 2,862,320 1.3350 0.913 0.899 0.913 0.872 0.920 3,170,239 0.9029 -0.74%
2011-12-01 0 1.360 1.350 1.360 1.300 1.400 11,386,127 15,407,000 1.3531 0.920 0.913 0.920 0.879 0.947 16,836,169 0.9151 8.80%
2011-11-30 0 1.250 1.100 1.200 1.200 1.360 1,597,760 2,080,185 1.3019 0.845 0.744 0.812 0.812 0.920 2,362,538 0.8805 -11.35%
2011-11-29 0 1.410 1.400 1.410 1.400 1.420 334,000 471,240 1.4109 0.954 0.947 0.954 0.947 0.960 493,871 0.9542 0.00%
2011-11-28 0 1.410 1.380 1.410 1.390 1.470 444,000 622,520 1.4021 0.954 0.933 0.954 0.940 0.994 656,523 0.9482 1.44%
2011-11-25 0 1.390 1.380 1.390 1.380 1.440 830,000 1,178,180 1.4195 0.940 0.933 0.940 0.933 0.974 1,227,285 0.9600 -4.14%
2011-11-24 0 1.450 1.450 1.470 1.440 1.520 2,354,000 3,440,940 1.4617 0.981 0.981 0.994 0.974 1.028 3,480,757 0.9886 -3.33%
2011-11-23 0 1.500 1.490 1.530 1.480 1.500 540,000 807,780 1.4959 1.014 1.008 1.035 1.001 1.014 798,474 1.0117 -2.60%
2011-11-22 0 1.540 1.510 1.540 1.510 1.550 234,000 356,940 1.5254 1.041 1.021 1.041 1.021 1.048 346,006 1.0316 0.65%
2011-11-21 0 1.530 1.530 1.540 1.500 1.560 642,000 975,660 1.5197 1.035 1.035 1.041 1.014 1.055 949,297 1.0278 -0.65%
2011-11-18 0 1.540 1.540 1.550 1.520 1.580 508,000 788,340 1.5519 1.041 1.041 1.048 1.028 1.069 751,157 1.0495 -2.53%
2011-11-17 0 1.580 1.570 1.610 1.580 1.630 662,000 1,051,280 1.5880 1.069 1.062 1.089 1.069 1.102 978,870 1.0740 -1.25%
2011-11-16 0 1.600 1.600 1.620 1.590 1.690 1,028,000 1,657,420 1.6123 1.082 1.082 1.096 1.075 1.143 1,520,059 1.0904 -5.33%
2011-11-15 0 1.690 1.680 1.690 1.680 1.770 1,164,640 1,988,543 1.7074 1.143 1.136 1.143 1.136 1.197 1,722,102 1.1547 -0.59%
2011-11-14 0 1.700 1.690 1.780 1.600 1.770 3,632,000 6,186,860 1.7034 1.150 1.143 1.204 1.082 1.197 5,370,480 1.1520 9.68%
2011-11-11 0 1.550 1.550 1.560 1.490 1.600 1,448,000 2,239,360 1.5465 1.048 1.048 1.055 1.008 1.082 2,141,094 1.0459 4.03%
2011-11-10 0 1.490 1.490 1.500 1.440 1.520 2,299,680 3,401,869 1.4793 1.008 1.008 1.014 0.974 1.028 3,400,436 1.0004 -6.29%
2011-11-09 0 1.590 1.590 1.600 1.540 1.670 1,227,200 1,939,316 1.5803 1.075 1.075 1.082 1.041 1.129 1,814,607 1.0687 -1.85%
2011-11-08 0 1.620 1.600 1.620 1.600 1.760 1,776,000 2,919,600 1.6439 1.096 1.082 1.096 1.082 1.190 2,626,094 1.1118 -5.81%
2011-11-07 0 1.720 1.710 1.760 1.710 1.790 740,000 1,294,920 1.7499 1.163 1.156 1.190 1.156 1.211 1,094,206 1.1834 -3.91%
2011-11-04 0 1.790 1.790 1.800 1.790 1.860 1,576,000 2,874,060 1.8236 1.211 1.211 1.217 1.211 1.258 2,330,362 1.2333 1.13%
2011-11-03 0 1.770 1.770 1.790 1.740 1.840 2,407,520 4,319,980 1.7944 1.197 1.197 1.211 1.177 1.244 3,559,895 1.2135 0.57%
2011-11-02 0 1.760 1.750 1.770 1.610 1.770 1,912,000 3,214,940 1.6815 1.190 1.184 1.197 1.089 1.197 2,827,191 1.1371 1.15%
2011-11-01 0 1.740 1.730 1.740 1.740 1.840 1,826,000 3,240,360 1.7746 1.177 1.170 1.177 1.177 1.244 2,700,026 1.2001 -5.95%
2011-10-31 0 1.850 1.830 1.840 1.790 1.980 1,602,000 2,979,240 1.8597 1.251 1.238 1.244 1.211 1.339 2,368,807 1.2577 -4.64%
2011-10-28 0 1.940 1.930 1.940 1.870 2.050 13,432,000 26,246,260 1.9540 1.312 1.305 1.312 1.265 1.386 19,861,312 1.3215 4.86%
2011-10-27 0 1.850 1.840 1.850 1.800 1.850 5,330,000 9,725,300 1.8246 1.251 1.244 1.251 1.217 1.251 7,881,238 1.2340 3.93%
2011-10-26 0 1.780 1.770 1.790 1.740 1.800 528,000 932,840 1.7667 1.204 1.197 1.211 1.177 1.217 780,731 1.1948 -2.20%
2011-10-25 0 1.820 1.820 1.840 1.800 1.810 56,560 102,011 1.8036 1.231 1.231 1.244 1.217 1.224 83,633 1.2197 -2.15%
2011-10-24 0 1.860 1.820 1.860 1.790 1.900 284,000 527,680 1.8580 1.258 1.231 1.258 1.211 1.285 419,938 1.2566 3.91%
2011-10-21 0 1.790 1.740 1.800 1.750 1.790 18,000 31,660 1.7589 1.211 1.177 1.217 1.184 1.211 26,616 1.1895 2.29%
2011-10-20 0 1.750 1.740 1.770 1.700 1.750 114,000 194,820 1.7089 1.184 1.177 1.197 1.150 1.184 168,567 1.1557 0.57%
2011-10-19 0 1.740 1.720 1.760 1.700 1.750 2,359,200 3,996,344 1.6939 1.177 1.163 1.190 1.150 1.184 3,488,446 1.1456 2.96%
2011-10-18 0 1.690 1.650 1.690 1.610 1.750 2,920,240 4,920,040 1.6848 1.143 1.116 1.143 1.089 1.184 4,318,031 1.1394 -5.06%
2011-10-17 0 1.780 1.770 1.780 1.760 1.850 1,270,800 2,277,900 1.7925 1.204 1.197 1.204 1.190 1.251 1,879,076 1.2122 -3.26%
2011-10-14 0 1.840 1.830 1.850 1.780 1.940 2,287,600 4,255,290 1.8602 1.244 1.238 1.251 1.204 1.312 3,382,574 1.2580 -5.15%
2011-10-13 0 1.940 1.920 1.940 1.530 1.950 12,082,800 21,388,731 1.7702 1.312 1.298 1.312 1.035 1.319 17,866,309 1.1972 30.20%
2011-10-12 0 1.490 1.490 1.510 1.450 1.540 7,758,000 11,582,620 1.4930 1.008 1.008 1.021 0.981 1.041 11,471,416 1.0097 2.76%
2011-10-11 0 1.450 1.440 1.460 1.450 1.560 1,374,640 2,041,895 1.4854 0.981 0.974 0.987 0.981 1.055 2,032,620 1.0046 -7.05%
2011-10-10 0 1.560 1.530 1.560 1.560 1.590 1,116,000 1,744,320 1.5630 1.055 1.035 1.055 1.055 1.075 1,650,180 1.0570 -1.89%
2011-10-07 0 1.590 1.590 1.620 1.570 1.670 912,000 1,492,840 1.6369 1.075 1.075 1.096 1.062 1.129 1,348,535 1.1070 1.27%
2011-10-06 0 1.570 1.550 1.570 1.540 1.600 102,000 160,480 1.5733 1.062 1.048 1.062 1.041 1.082 150,823 1.0640 7.53%
2011-10-04 0 1.460 1.440 1.460 1.460 1.500 326,000 482,720 1.4807 0.987 0.974 0.987 0.987 1.014 482,042 1.0014 0.00%
2011-10-03 0 1.460 1.460 1.470 1.430 1.510 946,000 1,384,900 1.4640 0.987 0.987 0.994 0.967 1.021 1,398,809 0.9901 -13.10%
2011-09-30 0 1.680 1.650 1.680 1.650 1.780 1,193,920 2,020,852 1.6926 1.136 1.116 1.136 1.116 1.204 1,765,397 1.1447 -2.89%
2011-09-28 0 1.730 1.650 1.730 1.730 1.760 326,000 571,120 1.7519 1.170 1.116 1.170 1.170 1.190 482,042 1.1848 -2.81%
2011-09-27 0 1.780 1.770 1.790 1.740 1.800 1,362,400 2,421,620 1.7775 1.204 1.197 1.211 1.177 1.217 2,014,521 1.2021 0.00%
2011-09-26 0 1.780 1.630 1.780 1.610 1.780 41,520 67,561 1.6272 1.204 1.102 1.204 1.089 1.204 61,394 1.1005 -0.56%
2011-09-23 0 1.790 1.650 1.790 1.650 1.800 4,090,401 6,794,249 1.6610 1.211 1.116 1.211 1.116 1.217 6,048,297 1.1233 1.70%
2011-09-22 0 1.760 1.730 1.840 1.620 1.850 203,280 368,753 1.8140 1.190 1.170 1.244 1.096 1.251 300,581 1.2268 -5.38%
2011-09-21 0 1.860 1.860 1.880 1.840 1.930 225,200 420,536 1.8674 1.258 1.258 1.271 1.244 1.305 332,993 1.2629 1.64%
2011-09-20 0 1.830 1.830 1.860 1.830 2.000 404,000 749,840 1.8560 1.238 1.238 1.258 1.238 1.353 597,377 1.2552 0.55%
2011-09-19 0 1.820 1.820 1.880 1.820 1.920 308,000 582,700 1.8919 1.231 1.231 1.271 1.231 1.298 455,426 1.2795 -7.14%
2011-09-16 0 1.960 1.960 2.030 1.950 1.980 52,000 102,100 1.9635 1.326 1.326 1.373 1.319 1.339 76,890 1.3279 -2.97%
2011-09-15 0 2.020 2.010 2.070 1.980 2.060 304,000 621,320 2.0438 1.366 1.359 1.400 1.339 1.393 449,512 1.3822 1.00%
2011-09-14 0 2.000 1.970 2.080 1.950 2.120 333,200 656,136 1.9692 1.353 1.332 1.407 1.319 1.434 492,688 1.3317 -6.10%
2011-09-12 0 2.130 2.130 2.150 2.020 2.130 44,000 91,040 2.0691 1.440 1.440 1.454 1.366 1.440 65,061 1.3993 -5.33%
2011-09-09 0 2.250 2.250 2.270 2.200 2.250 994,000 2,247,000 2.2606 1.522 1.522 1.535 1.488 1.522 1,469,784 1.5288 -0.66%
2011-09-08 0 2.300 2.210 2.300 2.250 2.300 260,000 593,060 2.2810 1.532 1.472 1.532 1.498 1.532 390,391 1.5191 3.60%
2011-09-07 0 2.220 2.170 2.220 1.880 2.220 811,200 1,631,104 2.0107 1.479 1.445 1.479 1.252 1.479 1,218,021 1.3391 8.29%
2011-09-06 0 2.050 2.030 2.060 2.030 2.200 484,000 1,010,480 2.0878 1.365 1.352 1.372 1.352 1.465 726,729 1.3905 -7.24%
2011-09-05 0 2.210 2.210 2.230 2.200 2.220 654,400 1,445,404 2.2087 1.472 1.472 1.485 1.465 1.479 982,585 1.4710 0.00%
2011-09-02 0 2.210 2.200 2.270 2.150 2.260 546,000 1,205,640 2.2081 1.472 1.465 1.512 1.432 1.505 819,822 1.4706 2.79%
2011-09-01 0 2.150 2.090 2.160 2.050 2.280 1,286,960 2,848,361 2.2132 1.432 1.392 1.439 1.365 1.518 1,932,377 1.4740 -0.92%
2011-08-31 0 2.170 2.160 2.200 2.150 2.220 1,440,000 3,162,380 2.1961 1.445 1.439 1.465 1.432 1.479 2,162,168 1.4626 0.00%
2011-08-30 0 2.170 2.150 2.170 2.150 2.200 126,000 273,240 2.1686 1.445 1.432 1.445 1.432 1.465 189,190 1.4443 -0.91%
2011-08-29 0 2.190 2.050 2.190 2.100 2.190 354,200 764,824 2.1593 1.459 1.365 1.459 1.399 1.459 531,833 1.4381 0.00%
2011-08-26 0 2.190 2.160 2.190 2.170 2.200 116,400 254,724 2.1884 1.459 1.439 1.459 1.445 1.465 174,775 1.4574 1.86%
2011-08-25 0 2.150 2.150 2.180 2.140 2.140 49,200 105,216 2.1385 1.432 1.432 1.452 1.425 1.425 73,874 1.4243 -1.38%
2011-08-24 0 2.180 2.120 2.180 2.120 2.240 66,000 144,140 2.1839 1.452 1.412 1.452 1.412 1.492 99,099 1.4545 -0.46%
2011-08-23 0 2.190 2.180 2.190 2.150 2.200 192,000 418,000 2.1771 1.459 1.452 1.459 1.432 1.465 288,289 1.4499 3.30%
2011-08-22 0 2.120 2.110 2.120 2.050 2.250 272,000 589,048 2.1656 1.412 1.405 1.412 1.365 1.498 408,409 1.4423 -4.07%
2011-08-19 0 2.210 2.150 2.220 2.150 2.500 564,000 1,298,400 2.3021 1.472 1.432 1.479 1.432 1.665 846,849 1.5332 -12.65%
2011-08-18 0 2.530 2.510 2.530 2.510 2.570 620,800 1,564,688 2.5204 1.685 1.672 1.685 1.672 1.712 932,134 1.6786 -1.56%
2011-08-17 0 2.570 2.550 2.570 2.480 2.600 1,244,000 3,161,840 2.5417 1.712 1.698 1.712 1.652 1.732 1,867,873 1.6927 -1.15%
2011-08-16 0 2.600 2.580 2.600 2.580 2.600 482,960 1,255,459 2.5995 1.732 1.718 1.732 1.718 1.732 725,167 1.7313 0.00%
2011-08-15 0 2.600 2.560 2.600 2.600 2.600 120,000 312,000 2.6000 1.732 1.705 1.732 1.732 1.732 180,181 1.7316 0.00%
2011-08-12 0 2.600 2.550 2.600 2.520 2.600 1,102,000 2,862,480 2.5975 1.732 1.698 1.732 1.678 1.732 1,654,659 1.7300 4.00%
2011-08-11 0 2.500 2.500 2.520 2.470 2.590 171,200 430,300 2.5134 1.665 1.665 1.678 1.645 1.725 257,058 1.6739 -5.66%
2011-08-10 0 2.650 2.650 2.660 2.620 2.700 985,120 2,620,324 2.6599 1.765 1.765 1.772 1.745 1.798 1,479,163 1.7715 2.71%
2011-08-09 0 2.580 2.580 2.600 2.440 2.620 621,560 1,590,848 2.5594 1.718 1.718 1.732 1.625 1.745 933,276 1.7046 -4.44%
2011-08-08 0 2.700 2.700 2.720 2.660 2.710 258,400 695,004 2.6896 1.798 1.798 1.812 1.772 1.805 387,989 1.7913 -5.26%
2011-08-05 0 2.850 2.820 2.850 2.850 2.870 10,560 30,008 2.8417 1.898 1.878 1.898 1.898 1.911 15,856 1.8925 -6.56%
2011-08-04 0 3.050 2.960 3.050 2.940 3.050 182,800 544,884 2.9808 2.031 1.971 2.031 1.958 2.031 274,475 1.9852 -0.33%
2011-08-03 0 3.060 3.060 3.100 3.030 3.100 129,000 394,700 3.0597 2.038 2.038 2.065 2.018 2.065 193,694 2.0377 -3.47%
2011-08-02 0 3.170 3.170 3.200 3.150 3.210 126,800 401,868 3.1693 2.111 2.111 2.131 2.098 2.138 190,391 2.1108 -1.25%
2011-08-01 0 3.210 3.110 3.210 3.210 3.300 305,760 984,163 3.2187 2.138 2.071 2.138 2.138 2.198 459,100 2.1437 0.00%
2011-07-29 0 3.210 3.150 3.210 - - 0 0 - 2.138 2.098 2.138 - - 0 - -3.02%
2011-07-28 0 3.310 3.250 3.310 3.310 3.320 12,000 39,820 3.3183 2.204 2.164 2.204 2.204 2.211 18,018 2.2100 1.85%
2011-07-27 0 3.250 3.150 3.250 - - 0 0 - 2.164 2.098 2.164 - - 0 - 0.00%
2011-07-26 0 3.250 3.250 3.300 3.200 3.250 26,000 84,000 3.2308 2.164 2.164 2.198 2.131 2.164 39,039 2.1517 1.56%
2011-07-25 0 3.200 3.180 3.200 3.150 3.200 16,000 50,900 3.1813 2.131 2.118 2.131 2.098 2.131 24,024 2.1187 -3.61%
2011-07-22 0 3.320 3.120 3.370 3.320 3.380 166,400 557,088 3.3479 2.211 2.078 2.244 2.211 2.251 249,850 2.2297 0.61%
2011-07-21 0 3.300 3.170 3.320 3.300 3.300 22,000 71,880 3.2673 2.198 2.111 2.211 2.198 2.198 33,033 2.1760 0.00%
2011-07-20 0 3.300 3.300 3.330 3.300 3.300 59,120 195,051 3.2992 2.198 2.198 2.218 2.198 2.198 88,769 2.1973 0.00%
2011-07-19 0 3.300 3.300 3.320 3.230 3.310 458,480 1,512,008 3.2979 2.198 2.198 2.211 2.151 2.204 688,410 2.1964 -1.49%
2011-07-18 0 3.350 3.350 3.360 3.200 3.350 199,600 662,648 3.3199 2.231 2.231 2.238 2.131 2.231 299,700 2.2110 4.69%
2011-07-15 0 3.200 3.200 3.250 3.190 3.200 80,720 258,228 3.1991 2.131 2.131 2.164 2.125 2.131 121,202 2.1306 -1.84%
2011-07-14 0 3.260 3.210 3.270 3.180 3.300 146,000 467,800 3.2041 2.171 2.138 2.178 2.118 2.198 219,220 2.1339 2.84%
2011-07-13 0 3.170 3.150 3.180 3.140 3.170 172,000 542,060 3.1515 2.111 2.098 2.118 2.091 2.111 258,259 2.0989 3.93%
2011-07-12 0 3.050 3.050 3.080 3.020 3.290 566,400 1,748,360 3.0868 2.031 2.031 2.051 2.011 2.191 850,453 2.0558 -5.86%
2011-07-11 0 3.240 3.230 3.240 3.240 3.360 407,040 1,340,891 3.2942 2.158 2.151 2.158 2.158 2.238 611,173 2.1940 -5.26%
2011-07-08 0 3.420 3.410 3.420 3.350 3.420 202,000 683,960 3.3859 2.278 2.271 2.278 2.231 2.278 303,304 2.2550 3.01%
2011-07-07 0 3.320 3.260 3.320 3.260 3.350 311,200 1,028,520 3.3050 2.211 2.171 2.211 2.171 2.231 467,268 2.2011 1.84%
2011-07-06 0 3.260 3.250 3.330 3.250 3.380 200,000 664,272 3.3214 2.171 2.164 2.218 2.164 2.251 300,301 2.2120 -3.55%
2011-07-05 0 3.380 3.340 3.380 3.130 3.380 1,479,760 4,864,256 3.2872 2.251 2.224 2.251 2.085 2.251 2,221,867 2.1893 7.99%
2011-07-04 0 3.130 3.140 3.150 3.030 3.140 875,240 2,718,822 3.1064 2.085 2.091 2.098 2.018 2.091 1,314,178 2.0688 0.32%
2011-06-30 0 3.120 3.100 3.130 3.090 3.170 774,480 2,418,574 3.1228 2.078 2.065 2.085 2.058 2.111 1,162,886 2.0798 0.97%
2011-06-29 0 3.090 3.050 3.120 3.040 3.120 128,000 392,040 3.0628 2.058 2.031 2.078 2.025 2.078 192,193 2.0398 -0.32%
2011-06-28 0 3.100 3.050 3.100 3.030 3.120 247,600 770,016 3.1099 2.065 2.031 2.065 2.018 2.078 371,773 2.0712 -0.64%
2011-06-27 0 3.120 3.120 3.130 3.080 3.150 232,880 732,046 3.1434 2.078 2.078 2.085 2.051 2.098 349,671 2.0935 1.30%
2011-06-24 0 3.080 3.060 3.080 3.050 3.100 741,040 2,281,974 3.0794 2.051 2.038 2.051 2.031 2.065 1,112,675 2.0509 -0.96%
2011-06-23 0 3.110 3.080 3.120 3.090 3.200 274,000 850,660 3.1046 2.071 2.051 2.078 2.058 2.131 411,412 2.0677 -3.72%
2011-06-22 0 3.230 3.190 3.270 3.150 3.300 338,000 1,087,680 3.2180 2.151 2.125 2.178 2.098 2.198 507,509 2.1432 1.25%
2011-06-21 0 3.190 3.130 3.190 3.100 3.230 552,000 1,765,460 3.1983 2.125 2.085 2.125 2.065 2.151 828,831 2.1301 -0.62%
2011-06-20 0 3.210 3.210 3.290 3.100 3.340 412,000 1,333,000 3.2354 2.138 2.138 2.191 2.065 2.224 618,620 2.1548 -0.31%
2011-06-17 0 3.220 3.150 3.220 3.160 3.220 76,000 243,240 3.2005 2.145 2.098 2.145 2.105 2.145 114,114 2.1315 0.94%
2011-06-16 0 3.190 3.170 3.190 3.190 3.290 117,000 376,910 3.2215 2.125 2.111 2.125 2.125 2.191 175,676 2.1455 -3.04%
2011-06-15 0 3.290 3.250 3.290 3.250 3.400 97,800 324,120 3.3141 2.191 2.164 2.191 2.164 2.264 146,847 2.2072 0.92%
2011-06-14 0 3.260 3.260 3.420 3.260 3.450 79,200 270,580 3.4164 2.171 2.171 2.278 2.171 2.298 118,919 2.2753 -1.51%
2011-06-13 0 3.310 3.200 3.310 3.200 3.470 160,000 519,500 3.2469 2.204 2.131 2.204 2.131 2.311 240,241 2.1624 0.00%
2011-06-10 0 3.310 3.230 3.300 3.170 3.360 146,000 474,920 3.2529 2.204 2.151 2.198 2.111 2.238 219,220 2.1664 0.00%
2011-06-09 0 3.310 3.220 3.310 3.230 3.350 282,000 930,080 3.2982 2.204 2.145 2.204 2.151 2.231 423,424 2.1966 -1.19%
2011-06-08 0 3.350 3.280 3.350 3.270 3.410 158,000 529,120 3.3489 2.231 2.184 2.231 2.178 2.271 237,238 2.2303 -4.01%
2011-06-07 0 3.490 3.460 3.490 3.480 3.690 501,000 1,759,310 3.5116 2.324 2.304 2.324 2.318 2.458 752,254 2.3387 -5.68%
2011-06-03 0 3.700 3.670 3.700 3.580 3.880 1,276,200 4,705,232 3.6869 2.464 2.444 2.464 2.384 2.584 1,916,221 2.4555 3.35%
2011-06-02 0 3.580 3.540 3.560 3.500 3.710 994,400 3,582,116 3.6023 2.384 2.358 2.371 2.331 2.471 1,493,097 2.3991 -1.01%
2011-06-01 0 4.450 4.420 4.450 4.400 4.550 917,356 4,131,112 4.5033 2.409 2.392 2.409 2.382 2.463 1,694,792 2.4375 -2.41%
2011-05-31 0 4.560 4.570 4.580 4.130 4.570 633,165 2,740,086 4.3276 2.468 2.474 2.479 2.235 2.474 1,169,756 2.3424 11.22%
2011-05-30 0 4.100 4.080 4.130 4.070 4.210 212,000 875,800 4.1311 2.219 2.208 2.235 2.203 2.279 391,665 2.2361 -0.24%
2011-05-27 0 4.110 4.090 4.110 4.100 4.120 180,000 740,320 4.1129 2.225 2.214 2.225 2.219 2.230 332,545 2.2262 0.49%
2011-05-26 0 4.090 4.060 4.090 4.000 4.150 1,204,000 4,919,560 4.0860 2.214 2.198 2.214 2.165 2.246 2,224,359 2.2117 -0.49%
2011-05-25 0 4.110 4.100 4.170 3.950 4.260 1,128,000 4,626,400 4.1014 2.225 2.219 2.257 2.138 2.306 2,083,951 2.2200 3.53%
2011-05-24 0 3.970 3.960 4.050 3.970 4.100 534,000 2,139,260 4.0061 2.149 2.143 2.192 2.149 2.219 986,551 2.1684 -2.93%
2011-05-23 0 4.090 4.090 4.100 4.070 4.200 206,600 847,520 4.1022 2.214 2.214 2.219 2.203 2.273 381,688 2.2205 -2.62%
2011-05-20 0 4.200 4.150 4.210 4.200 4.240 1,046,200 4,425,530 4.2301 2.273 2.246 2.279 2.273 2.295 1,932,828 2.2897 -0.71%
2011-05-19 0 4.230 4.200 4.240 4.230 4.310 440,600 1,886,054 4.2806 2.290 2.273 2.295 2.290 2.333 813,997 2.3170 -1.63%
2011-05-18 0 4.300 4.250 4.260 4.260 4.300 8,000 34,160 4.2700 2.328 2.300 2.306 2.306 2.328 14,780 2.3113 0.00%
2011-05-17 0 4.300 4.260 4.300 4.140 4.430 120,000 513,340 4.2778 2.328 2.306 2.328 2.241 2.398 221,697 2.3155 0.00%
2011-05-16 0 4.300 4.250 4.380 4.270 4.410 56,000 243,840 4.3543 2.328 2.300 2.371 2.311 2.387 103,459 2.3569 -3.37%
2011-05-13 0 4.450 4.430 4.460 4.380 4.550 228,000 1,012,080 4.4389 2.409 2.398 2.414 2.371 2.463 421,224 2.4027 -2.41%
2011-05-12 0 4.560 4.550 4.630 4.550 4.560 28,000 127,580 4.5564 2.468 2.463 2.506 2.463 2.468 51,729 2.4663 -0.87%
2011-05-11 0 4.600 4.560 4.600 4.560 4.600 50,000 228,780 4.5756 2.490 2.468 2.490 2.468 2.490 92,374 2.4767 0.44%
2011-05-09 0 4.580 4.580 4.610 4.560 4.580 14,000 64,080 4.5771 2.479 2.479 2.495 2.468 2.479 25,865 2.4775 -0.65%
2011-05-06 0 4.610 4.580 4.610 4.590 4.700 144,000 668,040 4.6392 2.495 2.479 2.495 2.484 2.544 266,036 2.5111 -2.74%
2011-05-05 0 4.740 4.620 4.740 4.520 4.740 197,000 910,820 4.6235 2.566 2.501 2.566 2.447 2.566 363,952 2.5026 1.28%
2011-05-04 0 4.680 4.620 4.680 4.600 4.690 24,000 112,240 4.6767 2.533 2.501 2.533 2.490 2.539 44,339 2.5314 -1.06%
2011-05-03 0 4.730 4.650 4.750 4.650 4.790 104,000 491,000 4.7212 2.560 2.517 2.571 2.517 2.593 192,137 2.5555 1.28%
2011-04-29 0 4.670 4.670 4.730 4.550 4.740 168,000 778,180 4.6320 2.528 2.528 2.560 2.463 2.566 310,376 2.5072 1.97%
2011-04-28 0 4.580 4.580 4.650 4.550 4.650 82,000 374,460 4.5666 2.479 2.479 2.517 2.463 2.517 151,493 2.4718 -1.08%
2011-04-27 0 4.630 4.630 4.680 4.620 4.630 16,000 74,040 4.6275 2.506 2.506 2.533 2.501 2.506 29,560 2.5048 -0.22%
2011-04-26 0 4.640 4.610 4.650 4.570 4.640 23,600 108,842 4.6119 2.512 2.495 2.517 2.474 2.512 43,600 2.4964 0.22%
2011-04-21 0 4.630 4.620 4.650 4.620 4.660 143,142 664,707 4.6437 2.506 2.501 2.517 2.501 2.522 264,451 2.5135 0.00%
2011-04-20 0 4.630 4.630 4.760 4.630 4.720 233,000 1,094,630 4.6980 2.506 2.506 2.576 2.506 2.555 430,462 2.5429 -3.14%
2011-04-19 0 4.780 4.720 4.780 4.620 4.790 166,200 789,556 4.7506 2.587 2.555 2.587 2.501 2.593 307,050 2.5714 0.63%
2011-04-18 0 4.750 4.750 4.780 4.590 4.750 163,900 762,805 4.6541 2.571 2.571 2.587 2.484 2.571 302,801 2.5192 1.71%
2011-04-15 0 4.670 4.660 4.720 4.650 4.730 66,000 309,680 4.6921 2.528 2.522 2.555 2.517 2.560 121,933 2.5397 -1.27%
2011-04-14 0 4.730 4.740 4.760 4.720 4.790 61,600 292,650 4.7508 2.560 2.566 2.576 2.555 2.593 113,804 2.5715 -1.25%
2011-04-13 0 4.790 4.700 4.790 4.680 4.790 129,000 616,700 4.7806 2.593 2.544 2.593 2.533 2.593 238,324 2.5877 3.23%
2011-04-12 0 4.640 4.640 4.790 4.600 4.690 230,000 1,065,600 4.6330 2.512 2.512 2.593 2.490 2.539 424,919 2.5078 -1.07%
2011-04-11 0 4.690 4.610 4.700 4.690 4.770 116,000 549,084 4.7335 2.539 2.495 2.544 2.539 2.582 214,307 2.5621 -1.68%
2011-04-08 0 4.770 4.730 4.770 4.660 4.840 509,600 2,407,210 4.7237 2.582 2.560 2.582 2.522 2.620 941,473 2.5569 2.36%
2011-04-07 0 4.660 4.650 4.690 4.650 4.800 160,000 760,020 4.7501 2.522 2.517 2.539 2.517 2.598 295,596 2.5711 -2.92%
2011-04-06 0 4.800 4.760 4.800 4.690 4.800 134,600 639,896 4.7541 2.598 2.576 2.598 2.539 2.598 248,670 2.5733 3.67%
2011-04-04 0 4.630 4.600 4.630 4.600 4.650 286,000 1,318,860 4.6114 2.506 2.490 2.506 2.490 2.517 528,378 2.4961 -0.22%
2011-04-01 0 4.640 4.580 4.650 4.560 4.720 123,000 572,080 4.6511 2.512 2.479 2.517 2.468 2.555 227,239 2.5175 -1.49%
2011-03-31 0 4.710 4.620 4.720 4.560 4.730 56,400 259,640 4.6035 2.549 2.501 2.555 2.468 2.560 104,198 2.4918 0.21%
2011-03-30 0 4.700 4.630 4.750 4.610 4.800 124,200 579,590 4.6666 2.544 2.506 2.571 2.495 2.598 229,456 2.5259 -1.88%
2011-03-29 0 4.790 4.600 4.790 4.540 4.790 292,000 1,357,540 4.6491 2.593 2.490 2.593 2.457 2.593 539,462 2.5165 5.27%
2011-03-28 0 4.550 4.470 4.600 4.380 4.640 346,000 1,559,520 4.5073 2.463 2.420 2.490 2.371 2.512 639,226 2.4397 0.00%
2011-03-25 0 4.550 4.450 4.540 4.290 4.550 502,000 2,218,700 4.4197 2.463 2.409 2.457 2.322 2.463 927,432 2.3923 6.31%
2011-03-24 0 4.280 4.200 4.280 4.000 4.330 2,038,000 8,517,780 4.1795 2.317 2.273 2.317 2.165 2.344 3,765,153 2.2623 3.88%
2011-03-23 0 4.120 4.120 4.230 3.930 4.250 534,600 2,156,300 4.0335 2.230 2.230 2.290 2.127 2.300 987,660 2.1832 3.52%
2011-03-22 0 3.980 3.950 3.980 3.910 3.980 212,000 838,160 3.9536 2.154 2.138 2.154 2.116 2.154 391,665 2.1400 -0.50%
2011-03-21 0 4.000 3.980 4.000 3.950 4.040 427,200 1,703,282 3.9871 2.165 2.154 2.165 2.138 2.187 789,241 2.1581 0.00%
2011-03-18 0 4.000 3.930 4.000 4.000 4.060 312,000 1,255,280 4.0233 2.165 2.127 2.165 2.165 2.198 576,412 2.1777 0.00%
2011-03-17 0 4.000 3.920 4.000 4.000 4.070 300,800 1,213,300 4.0336 2.165 2.122 2.165 2.165 2.203 555,720 2.1833 -4.31%
2011-03-16 0 4.180 4.180 4.230 4.010 4.180 208,400 852,996 4.0931 2.263 2.263 2.290 2.171 2.263 385,014 2.2155 1.46%
2011-03-15 0 4.120 4.120 4.140 4.070 4.210 414,000 1,707,230 4.1237 2.230 2.230 2.241 2.203 2.279 764,854 2.2321 -1.44%
2011-03-14 0 4.180 4.170 4.220 4.170 4.240 311,800 1,318,760 4.2295 2.263 2.257 2.284 2.257 2.295 576,042 2.2893 -1.42%
2011-03-11 0 4.240 4.210 4.250 4.150 4.240 422,000 1,788,360 4.2378 2.295 2.279 2.300 2.246 2.295 779,634 2.2938 -1.17%
2011-03-10 0 4.290 4.270 4.290 4.280 4.370 69,000 300,380 4.3533 2.322 2.311 2.322 2.317 2.365 127,476 2.3564 -0.92%
2011-03-09 0 4.330 4.320 4.330 4.280 4.340 1,128,000 4,863,140 4.3113 2.344 2.338 2.344 2.317 2.349 2,083,951 2.3336 0.70%
2011-03-08 0 4.300 4.300 4.320 4.280 4.340 278,000 1,195,880 4.3017 2.328 2.328 2.338 2.317 2.349 513,598 2.3284 -2.27%
2011-03-07 0 4.400 4.370 4.400 4.370 4.470 498,000 2,186,780 4.3911 2.382 2.365 2.382 2.365 2.420 920,042 2.3768 -3.08%
2011-03-04 0 4.540 4.420 4.520 4.360 4.550 478,000 2,126,460 4.4487 2.457 2.392 2.447 2.360 2.463 883,093 2.4080 0.89%
2011-03-03 0 4.500 4.470 4.500 4.450 4.580 16,800 75,592 4.4995 2.436 2.420 2.436 2.409 2.479 31,038 2.4355 -0.88%
2011-03-02 0 4.540 4.520 4.540 4.480 4.540 176,000 794,760 4.5157 2.457 2.447 2.457 2.425 2.457 325,155 2.4442 -0.66%
2011-03-01 0 4.570 4.500 4.580 4.460 4.600 202,000 918,040 4.5448 2.474 2.436 2.479 2.414 2.490 373,190 2.4600 -0.22%
2011-02-28 0 4.580 4.580 4.590 4.530 4.700 128,000 586,240 4.5800 2.479 2.479 2.484 2.452 2.544 236,477 2.4791 -2.97%
2011-02-25 0 4.720 4.700 4.780 4.500 4.720 774,000 3,567,360 4.6090 2.555 2.544 2.587 2.436 2.555 1,429,945 2.4948 5.36%
2011-02-24 0 4.480 4.480 4.630 4.390 4.650 832,400 3,739,620 4.4926 2.425 2.425 2.506 2.376 2.517 1,537,838 2.4317 -0.44%
2011-02-23 0 4.500 4.500 4.550 4.480 4.550 266,000 1,197,480 4.5018 2.436 2.436 2.463 2.425 2.463 491,428 2.4367 0.22%
2011-02-22 0 4.490 4.340 4.620 4.380 4.670 806,000 3,656,960 4.5372 2.430 2.349 2.501 2.371 2.528 1,489,064 2.4559 -5.07%
2011-02-21 0 4.730 4.680 4.760 4.670 4.770 364,000 1,720,900 4.7277 2.560 2.533 2.576 2.528 2.582 672,481 2.5590 -1.66%
2011-02-18 0 4.810 4.770 4.820 4.770 5.000 174,600 842,312 4.8242 2.604 2.582 2.609 2.582 2.706 322,569 2.6113 -3.41%
2011-02-17 0 4.980 4.980 5.030 4.860 5.060 384,800 1,904,080 4.9482 2.696 2.696 2.723 2.631 2.739 710,908 2.6784 1.43%
2011-02-16 0 4.910 4.910 4.940 4.880 4.940 881,000 4,316,540 4.8996 2.658 2.658 2.674 2.641 2.674 1,627,625 2.6520 0.00%
2011-02-15 0 4.910 4.830 4.910 4.800 4.920 16,000 77,760 4.8600 2.658 2.614 2.658 2.598 2.663 29,560 2.6306 0.61%
2011-02-14 0 4.880 4.880 4.890 4.740 4.940 290,000 1,417,680 4.8886 2.641 2.641 2.647 2.566 2.674 535,768 2.6461 1.67%
2011-02-11 0 4.800 4.800 4.850 4.700 4.840 642,000 3,051,500 4.7531 2.598 2.598 2.625 2.544 2.620 1,186,078 2.5728 -2.44%
2011-02-10 0 4.920 4.800 4.920 4.670 4.920 258,000 1,218,840 4.7242 2.663 2.598 2.663 2.528 2.663 476,648 2.5571 2.50%
2011-02-09 0 4.800 4.800 4.900 4.670 4.950 1,184,000 5,698,950 4.8133 2.598 2.598 2.652 2.528 2.679 2,187,410 2.6053 -3.03%
2011-02-08 0 4.950 4.920 5.000 4.860 5.090 897,000 4,491,180 5.0069 2.679 2.663 2.706 2.631 2.755 1,657,184 2.7101 -1.39%
2011-02-07 0 5.020 5.020 5.080 5.000 5.090 380,000 1,910,920 5.0287 2.717 2.717 2.750 2.706 2.755 702,040 2.7220 1.41%
2011-02-02 0 4.950 4.950 4.960 4.900 4.960 267,400 1,323,148 4.9482 2.679 2.679 2.685 2.652 2.685 494,015 2.6784 1.85%
2011-02-01 0 4.860 4.800 4.860 4.750 4.860 471,000 2,260,140 4.7986 2.631 2.598 2.631 2.571 2.631 870,160 2.5974 3.18%
2011-01-31 0 4.710 4.690 4.710 4.660 4.750 550,000 2,583,100 4.6965 2.549 2.539 2.549 2.522 2.571 1,016,111 2.5421 -0.84%
2011-01-28 0 4.750 4.750 4.800 4.720 4.960 446,800 2,159,444 4.8331 2.571 2.571 2.598 2.555 2.685 825,452 2.6161 -3.46%
2011-01-27 0 4.920 4.920 4.950 4.650 4.990 1,250,800 6,025,408 4.8172 2.663 2.663 2.679 2.517 2.701 2,310,821 2.6075 2.50%
2011-01-26 0 4.800 4.770 4.800 4.720 4.830 936,400 4,482,094 4.7865 2.598 2.582 2.598 2.555 2.614 1,729,975 2.5908 -1.03%
2011-01-25 0 4.850 4.810 4.850 4.720 4.950 1,282,200 6,172,364 4.8139 2.625 2.604 2.625 2.555 2.679 2,368,832 2.6057 0.62%
2011-01-24 0 4.820 4.820 4.870 4.820 5.050 527,600 2,590,330 4.9096 2.609 2.609 2.636 2.609 2.733 974,727 2.6575 -4.55%
2011-01-21 0 5.050 5.010 5.120 4.850 5.180 746,000 3,746,320 5.0219 2.733 2.712 2.771 2.625 2.804 1,378,216 2.7182 1.61%
2011-01-20 0 4.970 4.980 5.070 4.860 5.100 446,000 2,239,360 5.0210 2.690 2.696 2.744 2.631 2.761 823,974 2.7178 1.43%
2011-01-19 0 4.900 4.870 4.960 4.900 4.960 561,000 2,768,440 4.9348 2.652 2.636 2.685 2.652 2.685 1,036,433 2.6711 0.00%
2011-01-18 0 4.900 4.900 4.940 4.770 4.950 422,000 2,054,780 4.8691 2.652 2.652 2.674 2.582 2.679 779,634 2.6356 -0.81%
2011-01-17 0 4.940 4.940 4.950 4.870 4.990 468,200 2,313,540 4.9413 2.674 2.674 2.679 2.636 2.701 864,987 2.6747 1.44%
2011-01-14 0 4.870 4.860 4.940 4.830 5.050 776,000 3,809,860 4.9096 2.636 2.631 2.674 2.614 2.733 1,433,640 2.6575 -3.18%
2011-01-13 0 5.030 5.030 5.090 4.880 5.380 2,202,600 11,198,794 5.0844 2.723 2.723 2.755 2.641 2.912 4,069,247 2.7521 -5.98%
2011-01-12 0 5.350 5.360 5.400 4.940 5.520 1,892,200 10,018,412 5.2946 2.896 2.901 2.923 2.674 2.988 3,495,791 2.8658 9.18%
2011-01-11 0 4.900 4.900 4.940 4.770 4.960 2,116,000 10,249,330 4.8437 2.652 2.652 2.674 2.582 2.685 3,909,256 2.6218 2.94%
2011-01-10 0 4.760 4.750 4.760 4.600 4.800 1,968,000 9,234,210 4.6922 2.576 2.571 2.576 2.490 2.598 3,635,829 2.5398 2.37%
2011-01-07 0 4.650 4.600 4.650 4.440 4.650 604,400 2,746,032 4.5434 2.517 2.490 2.517 2.403 2.517 1,116,613 2.4593 2.20%
2011-01-06 0 4.550 4.540 4.550 4.490 4.550 558,000 2,524,080 4.5234 2.463 2.457 2.463 2.430 2.463 1,030,891 2.4484 -0.44%
2011-01-05 0 4.570 4.570 4.600 4.510 4.620 576,000 2,624,960 4.5572 2.474 2.474 2.490 2.441 2.501 1,064,145 2.4667 -1.08%
2011-01-04 0 4.620 4.610 4.640 4.530 4.710 958,000 4,432,360 4.6267 2.501 2.495 2.512 2.452 2.549 1,769,880 2.5043 2.44%
2011-01-03 0 4.510 4.500 4.560 4.390 4.550 853,600 3,824,520 4.4805 2.441 2.436 2.468 2.376 2.463 1,577,004 2.4252 2.50%
2010-12-31 0 4.400 4.350 4.400 4.280 4.480 706,000 3,082,920 4.3667 2.382 2.355 2.382 2.317 2.425 1,304,317 2.3636 2.80%
2010-12-30 0 4.280 4.260 4.280 4.250 4.310 274,000 1,169,140 4.2669 2.317 2.306 2.317 2.300 2.333 506,208 2.3096 -1.38%
2010-12-29 0 4.340 4.300 4.340 4.250 4.340 635,600 2,726,690 4.2899 2.349 2.328 2.349 2.300 2.349 1,174,255 2.3221 1.88%
2010-12-28 0 4.260 4.260 4.330 4.200 4.370 744,000 3,188,300 4.2853 2.306 2.306 2.344 2.273 2.365 1,374,521 2.3196 -1.84%
2010-12-24 0 4.340 4.340 4.400 4.320 4.390 572,000 2,492,900 4.3582 2.349 2.349 2.382 2.338 2.376 1,056,755 2.3590 -1.14%
2010-12-23 0 4.390 4.360 4.400 4.310 4.390 692,800 3,018,720 4.3573 2.376 2.360 2.382 2.333 2.376 1,279,930 2.3585 1.86%
2010-12-22 0 4.310 4.290 4.300 4.230 4.360 254,000 1,087,120 4.2800 2.333 2.322 2.328 2.290 2.360 469,258 2.3167 0.00%
2010-12-21 0 4.310 4.260 4.310 4.250 4.340 220,800 944,120 4.2759 2.333 2.306 2.333 2.300 2.349 407,922 2.3145 -1.60%
2010-12-20 0 4.380 4.320 4.390 4.230 4.380 621,150 2,679,168 4.3132 2.371 2.338 2.376 2.290 2.371 1,147,559 2.3347 0.69%
2010-12-17 0 4.350 4.350 4.400 4.350 4.450 124,000 543,540 4.3834 2.355 2.355 2.382 2.355 2.409 229,087 2.3726 -2.90%
2010-12-16 0 4.480 4.350 4.400 4.360 4.490 1,270,000 5,598,620 4.4084 2.425 2.355 2.382 2.360 2.430 2,346,292 2.3862 2.52%
2010-12-15 0 4.370 4.330 4.370 4.270 4.370 556,000 2,405,460 4.3264 2.365 2.344 2.365 2.311 2.365 1,027,196 2.3418 0.00%
2010-12-14 0 4.370 4.370 4.420 4.360 4.470 796,000 3,500,500 4.3976 2.365 2.365 2.392 2.360 2.420 1,470,590 2.3803 0.46%
2010-12-13 0 4.350 4.330 4.400 4.330 4.540 718,000 3,167,680 4.4118 2.355 2.344 2.382 2.344 2.457 1,326,487 2.3880 -0.23%
2010-12-10 0 4.360 4.300 4.370 4.250 4.380 774,000 3,350,820 4.3292 2.360 2.328 2.365 2.300 2.371 1,429,945 2.3433 -0.68%
2010-12-09 0 4.390 4.390 4.400 4.340 4.440 2,033,000 8,950,250 4.4025 2.376 2.376 2.382 2.349 2.403 3,755,915 2.3830 1.86%
2010-12-08 0 4.310 4.300 4.320 4.280 4.330 638,000 2,748,040 4.3073 2.333 2.328 2.338 2.317 2.344 1,178,689 2.3314 -0.69%
2010-12-07 0 4.340 4.320 4.340 4.200 4.340 1,326,400 5,674,100 4.2778 2.349 2.338 2.349 2.273 2.349 2,450,490 2.3155 3.33%
2010-12-06 0 4.200 4.200 4.270 4.200 4.300 295,400 1,255,198 4.2491 2.273 2.273 2.311 2.273 2.328 545,744 2.3000 -0.71%
2010-12-03 0 4.230 4.230 4.270 4.190 4.330 1,144,000 4,866,040 4.2535 2.290 2.290 2.311 2.268 2.344 2,113,511 2.3023 -2.08%
2010-12-02 0 4.320 4.250 4.260 4.260 4.400 923,382 3,991,315 4.3225 2.338 2.300 2.306 2.306 2.382 1,705,924 2.3397 -0.23%
2010-12-01 0 4.330 4.330 4.350 4.320 4.400 636,000 2,761,100 4.3414 2.344 2.344 2.355 2.338 2.382 1,174,994 2.3499 0.00%
2010-11-30 0 4.330 4.310 4.330 4.250 4.380 1,100,600 4,751,192 4.3169 2.344 2.333 2.344 2.300 2.371 2,033,330 2.3367 2.12%
2010-11-29 0 4.240 4.260 4.290 4.070 4.260 463,600 1,912,448 4.1252 2.295 2.306 2.322 2.203 2.306 856,489 2.2329 3.41%
2010-11-26 0 4.100 4.100 4.120 4.080 4.230 344,000 1,431,760 4.1621 2.219 2.219 2.230 2.208 2.290 635,531 2.2529 -1.91%
2010-11-25 0 4.180 4.120 4.180 4.040 4.200 843,000 3,495,170 4.1461 2.263 2.230 2.263 2.187 2.273 1,557,421 2.2442 1.46%
2010-11-24 0 4.120 4.090 4.130 4.040 4.150 883,000 3,608,212 4.0863 2.230 2.214 2.235 2.187 2.246 1,631,320 2.2118 0.49%
2010-11-23 0 4.100 4.000 4.100 4.010 4.140 1,202,618 4,904,253 4.0780 2.219 2.165 2.219 2.171 2.241 2,221,806 2.2073 -0.73%
2010-11-22 0 4.130 4.100 4.130 4.060 4.150 732,200 3,010,254 4.1112 2.235 2.219 2.235 2.198 2.246 1,352,721 2.2253 0.73%
2010-11-19 0 4.100 4.150 4.160 4.100 4.200 1,270,000 5,253,040 4.1363 2.219 2.246 2.252 2.219 2.273 2,346,292 2.2389 -1.20%
2010-11-18 0 4.150 4.140 4.200 4.110 4.290 934,400 3,909,080 4.1835 2.246 2.241 2.273 2.225 2.322 1,726,280 2.2645 -1.89%
2010-11-17 0 4.230 4.200 4.230 4.150 4.230 1,734,000 7,257,920 4.1857 2.290 2.273 2.290 2.246 2.290 3,203,520 2.2656 0.95%
2010-11-16 0 4.190 4.180 4.250 4.150 4.250 1,972,000 8,274,400 4.1959 2.268 2.263 2.300 2.246 2.300 3,643,219 2.2712 0.72%
2010-11-15 0 4.160 4.130 4.170 4.060 4.200 375,000 1,543,962 4.1172 2.252 2.235 2.257 2.198 2.273 692,803 2.2286 -0.24%
2010-11-12 0 4.170 4.170 4.180 4.120 4.340 783,000 3,332,340 4.2559 2.257 2.257 2.263 2.230 2.349 1,446,572 2.3036 -4.58%
2010-11-11 0 4.370 4.370 4.380 4.300 4.400 1,403,000 6,107,360 4.3531 2.365 2.365 2.371 2.328 2.382 2,592,006 2.3562 0.92%
2010-11-10 0 4.330 4.330 4.380 4.260 4.470 702,000 3,026,300 4.3110 2.344 2.344 2.371 2.306 2.420 1,296,927 2.3334 -0.92%
2010-11-09 0 4.370 4.380 4.400 4.220 4.380 773,000 3,331,780 4.3102 2.365 2.371 2.382 2.284 2.371 1,428,098 2.3330 1.16%
2010-11-08 0 4.320 4.290 4.320 4.220 4.320 1,076,800 4,603,800 4.2754 2.338 2.322 2.338 2.284 2.338 1,989,360 2.3142 1.17%
2010-11-05 0 4.270 4.250 4.300 4.220 4.400 1,478,000 6,414,780 4.3402 2.311 2.300 2.328 2.284 2.382 2,730,567 2.3492 -0.93%
2010-11-04 0 4.310 4.400 4.410 4.210 4.400 1,147,776 4,961,641 4.3228 2.333 2.382 2.387 2.279 2.382 2,120,487 2.3399 -1.82%
2010-11-03 0 4.390 4.390 4.400 4.300 4.410 973,273 4,265,941 4.3831 2.376 2.376 2.382 2.328 2.387 1,798,097 2.3725 1.86%
2010-11-02 0 4.310 4.280 4.310 4.190 4.330 2,335,640 9,993,626 4.2788 2.333 2.317 2.333 2.268 2.344 4,315,035 2.3160 3.11%
2010-11-01 0 4.180 4.220 4.230 4.000 4.300 2,048,400 8,612,966 4.2047 2.263 2.284 2.290 2.165 2.328 3,784,366 2.2759 3.72%
2010-10-29 0 4.030 4.030 4.080 3.990 4.080 1,197,000 4,843,480 4.0463 2.181 2.181 2.208 2.160 2.208 2,211,427 2.1902 0.00%
2010-10-28 0 4.030 4.020 4.030 4.000 4.060 813,000 3,262,150 4.0125 2.181 2.176 2.181 2.165 2.198 1,501,997 2.1719 -0.74%
2010-10-27 0 4.060 4.050 4.080 4.020 4.140 1,178,400 4,820,608 4.0908 2.198 2.192 2.208 2.176 2.241 2,177,064 2.2143 0.25%
2010-10-26 0 4.050 4.040 4.120 4.030 4.170 1,553,000 6,343,286 4.0845 2.192 2.187 2.230 2.181 2.257 2,869,128 2.2109 -2.17%
2010-10-25 0 4.140 4.100 4.140 4.100 4.280 1,072,600 4,506,346 4.2013 2.241 2.219 2.241 2.219 2.317 1,981,601 2.2741 -2.36%
2010-10-22 0 4.240 4.180 4.260 4.140 4.280 943,000 3,946,160 4.1847 2.295 2.263 2.306 2.241 2.317 1,742,168 2.2651 -0.70%
2010-10-21 0 4.270 4.180 4.270 4.110 4.500 952,000 4,160,028 4.3698 2.311 2.263 2.311 2.225 2.436 1,758,796 2.3653 0.95%
2010-10-20 0 4.230 4.220 4.300 4.030 4.350 1,063,000 4,429,150 4.1667 2.290 2.284 2.328 2.181 2.355 1,963,865 2.2553 0.00%
2010-10-19 0 4.230 4.230 4.280 4.230 4.300 942,600 4,024,228 4.2693 2.290 2.290 2.317 2.290 2.328 1,741,429 2.3109 -1.63%
2010-10-18 0 4.300 4.250 4.300 4.220 4.340 726,200 3,087,936 4.2522 2.328 2.300 2.328 2.284 2.349 1,341,636 2.3016 -2.05%
2010-10-15 0 4.390 4.360 4.390 4.260 4.420 1,082,600 4,680,360 4.3233 2.376 2.360 2.376 2.306 2.392 2,000,076 2.3401 0.46%
2010-10-14 0 4.370 4.340 4.370 4.300 4.440 1,232,000 5,345,290 4.3387 2.365 2.349 2.365 2.328 2.403 2,276,088 2.3485 -0.23%
2010-10-13 0 4.380 4.370 4.410 4.310 4.440 1,214,000 5,309,840 4.3738 2.371 2.365 2.387 2.333 2.403 2,242,834 2.3675 0.69%
2010-10-12 0 4.350 4.330 4.360 4.300 4.430 2,203,000 9,535,520 4.3284 2.355 2.344 2.360 2.328 2.398 4,069,986 2.3429 -1.81%
2010-10-11 0 4.430 4.430 4.590 4.410 4.600 2,095,000 9,358,180 4.4669 2.398 2.398 2.484 2.387 2.490 3,870,459 2.4178 -4.11%
2010-10-08 0 4.620 4.610 4.620 4.500 4.710 1,305,200 6,057,488 4.6410 2.501 2.495 2.501 2.436 2.549 2,411,323 2.5121 0.00%
2010-10-07 0 4.620 4.590 4.620 4.300 4.680 2,442,000 11,153,900 4.5675 2.501 2.484 2.501 2.328 2.533 4,511,532 2.4723 4.05%
2010-10-06 0 4.440 4.460 4.470 4.420 4.620 1,080,038 4,897,864 4.5349 2.403 2.414 2.420 2.392 2.501 1,995,342 2.4546 -3.27%
2010-10-05 0 4.590 4.580 4.590 4.380 4.650 2,651,800 12,038,880 4.5399 2.484 2.479 2.484 2.371 2.517 4,899,132 2.4573 4.32%
2010-10-04 0 4.400 4.370 4.400 4.230 4.420 3,087,000 13,489,310 4.3697 2.382 2.365 2.382 2.290 2.392 5,703,153 2.3652 4.02%
2010-09-30 0 4.230 4.230 4.280 4.070 4.300 3,381,600 14,186,944 4.1953 2.290 2.290 2.317 2.203 2.328 6,247,419 2.2708 -2.98%
2010-09-29 0 4.360 4.390 4.400 4.200 4.540 3,864,000 16,714,840 4.3258 2.360 2.376 2.382 2.273 2.457 7,138,641 2.3415 -2.68%
2010-09-28 0 4.480 4.480 4.500 4.480 4.600 2,474,000 11,218,140 4.5344 2.425 2.425 2.436 2.425 2.490 4,570,651 2.4544 -2.18%
2010-09-27 0 4.580 4.570 4.580 4.380 4.670 4,363,000 19,929,830 4.5679 2.479 2.474 2.479 2.371 2.528 8,060,530 2.4725 7.76%
2010-09-24 0 4.250 4.250 4.310 4.200 4.440 1,436,000 6,276,760 4.3710 2.300 2.300 2.333 2.273 2.403 2,652,973 2.3659 0.71%
2010-09-22 0 4.220 4.200 4.250 4.200 4.380 646,000 2,792,280 4.3224 2.284 2.273 2.300 2.273 2.371 1,193,468 2.3396 -1.86%
2010-09-21 0 4.300 4.290 4.330 4.200 4.400 1,926,000 8,271,694 4.2948 2.328 2.322 2.344 2.273 2.382 3,558,235 2.3247 -1.83%
2010-09-20 0 4.380 4.350 4.390 4.240 4.400 1,090,000 4,744,280 4.3526 2.371 2.355 2.376 2.295 2.382 2,013,747 2.3559 1.62%
2010-09-17 0 4.310 4.290 4.320 4.160 4.340 2,278,000 9,680,080 4.2494 2.333 2.322 2.338 2.252 2.349 4,208,546 2.3001 3.36%
2010-09-16 0 4.170 4.140 4.170 4.010 4.180 1,790,000 7,385,220 4.1258 2.257 2.241 2.257 2.171 2.263 3,306,979 2.2332 3.73%
2010-09-15 0 4.020 3.990 4.040 3.980 4.080 1,252,000 5,021,140 4.0105 2.176 2.160 2.187 2.154 2.208 2,313,038 2.1708 -1.47%
2010-09-14 0 4.080 4.030 4.120 4.040 4.240 2,607,000 10,788,990 4.1385 2.208 2.181 2.230 2.187 2.295 4,816,365 2.2401 2.47%
2010-09-13 0 4.420 4.420 4.450 4.150 4.450 2,456,000 10,551,240 4.2961 2.155 2.155 2.170 2.024 2.170 5,036,718 2.0949 4.49%
2010-09-10 0 4.230 4.230 4.250 4.220 4.270 3,138,000 13,309,060 4.2413 2.063 2.063 2.072 2.058 2.082 6,435,350 2.0681 0.71%
2010-09-09 0 4.200 4.220 4.230 4.100 4.260 4,648,000 19,418,380 4.1778 2.048 2.058 2.063 1.999 2.077 9,532,029 2.0372 0.00%
2010-09-08 0 4.200 4.200 4.230 4.070 4.300 4,660,000 19,491,620 4.1828 2.048 2.048 2.063 1.985 2.097 9,556,639 2.0396 1.20%
2010-09-07 0 4.150 4.070 4.150 3.870 4.180 6,262,000 25,164,440 4.0186 2.024 1.985 2.024 1.887 2.038 12,841,989 1.9595 7.79%
2010-09-06 0 3.850 3.800 3.850 3.760 3.900 2,778,000 10,543,220 3.7953 1.877 1.853 1.877 1.833 1.902 5,697,069 1.8506 2.39%
2010-09-03 0 3.760 3.760 3.840 3.680 3.910 3,718,519 14,175,981 3.8123 1.833 1.833 1.872 1.794 1.907 7,625,867 1.8589 -1.83%
2010-09-02 0 3.830 3.810 3.830 3.490 3.890 5,414,000 20,438,220 3.7751 1.868 1.858 1.868 1.702 1.897 11,102,927 1.8408 11.66%
2010-09-01 0 3.430 3.410 3.430 3.380 3.490 2,522,000 8,622,000 3.4187 1.673 1.663 1.673 1.648 1.702 5,172,069 1.6670 1.48%
2010-08-31 0 3.380 3.380 3.430 3.360 3.430 2,508,000 8,560,920 3.4134 1.648 1.648 1.673 1.638 1.673 5,143,358 1.6645 -1.17%
2010-08-30 0 3.420 3.420 3.470 3.370 3.470 2,296,000 7,822,180 3.4069 1.668 1.668 1.692 1.643 1.692 4,708,593 1.6613 1.18%
2010-08-27 0 3.380 3.380 3.390 3.330 3.470 2,830,000 9,568,120 3.3810 1.648 1.648 1.653 1.624 1.692 5,803,710 1.6486 0.00%
2010-08-26 0 3.380 3.380 3.440 3.320 3.500 2,579,000 8,707,910 3.3765 1.648 1.648 1.677 1.619 1.707 5,288,964 1.6464 -2.03%
2010-08-25 0 3.450 3.410 3.470 3.320 3.500 2,966,000 10,081,180 3.3989 1.682 1.663 1.692 1.619 1.707 6,082,616 1.6574 2.07%
2010-08-24 0 3.380 3.320 3.380 3.250 3.390 2,364,000 7,839,040 3.3160 1.648 1.619 1.648 1.585 1.653 4,848,046 1.6169 1.50%
2010-08-23 0 3.330 3.290 3.360 3.260 3.480 2,498,000 8,582,780 3.4359 1.624 1.604 1.638 1.590 1.697 5,122,850 1.6754 -3.76%
2010-08-20 0 3.460 3.410 3.470 3.350 3.470 2,604,000 8,933,840 3.4308 1.687 1.663 1.692 1.634 1.692 5,340,233 1.6729 -0.29%
2010-08-19 0 3.470 3.470 3.490 3.300 3.500 2,294,000 7,922,400 3.4535 1.692 1.692 1.702 1.609 1.707 4,704,491 1.6840 2.66%
2010-08-18 0 3.380 3.350 3.400 3.330 3.500 3,594,000 12,225,840 3.4017 1.648 1.634 1.658 1.624 1.707 7,370,506 1.6588 -2.31%
2010-08-17 0 3.460 3.450 3.490 3.280 3.540 3,086,000 10,520,940 3.4092 1.687 1.682 1.702 1.599 1.726 6,328,710 1.6624 5.81%
2010-08-16 0 3.270 3.270 3.280 3.180 3.320 2,502,000 8,098,740 3.2369 1.595 1.595 1.599 1.551 1.619 5,131,054 1.5784 -1.80%
2010-08-13 0 3.330 3.340 3.360 3.240 3.380 3,206,000 10,656,480 3.3239 1.624 1.629 1.638 1.580 1.648 6,574,803 1.6208 0.91%
2010-08-12 0 3.300 3.300 3.310 3.230 3.400 2,524,000 8,271,720 3.2772 1.609 1.609 1.614 1.575 1.658 5,176,171 1.5980 -3.79%
2010-08-11 0 3.430 3.410 3.470 3.210 3.500 2,523,000 8,552,940 3.3900 1.673 1.663 1.692 1.565 1.707 5,174,120 1.6530 0.59%
2010-08-10 0 3.410 3.400 3.410 3.210 3.420 2,546,000 8,317,420 3.2669 1.663 1.658 1.663 1.565 1.668 5,221,288 1.5930 1.79%
2010-08-09 0 3.350 3.300 3.360 3.150 3.360 2,406,000 7,903,480 3.2849 1.634 1.609 1.638 1.536 1.638 4,934,179 1.6018 2.45%
2010-08-06 0 3.270 3.270 3.330 3.150 3.340 3,428,871 11,093,283 3.2353 1.595 1.595 1.624 1.536 1.629 7,031,863 1.5776 -1.21%
2010-08-05 0 3.310 3.300 3.340 3.160 3.420 2,304,000 7,762,980 3.3693 1.614 1.609 1.629 1.541 1.668 4,724,999 1.6430 1.85%
2010-08-04 0 3.250 3.160 3.250 3.060 3.330 3,764,000 11,805,398 3.1364 1.585 1.541 1.585 1.492 1.624 7,719,139 1.5294 0.62%
2010-08-03 0 3.230 3.220 3.280 3.210 3.470 3,346,000 11,311,240 3.3805 1.575 1.570 1.599 1.565 1.692 6,861,913 1.6484 0.00%
2010-08-02 0 3.230 3.180 3.240 3.120 3.260 2,516,000 7,937,720 3.1549 1.575 1.551 1.580 1.521 1.590 5,159,765 1.5384 0.00%
2010-07-30 0 3.230 3.170 3.230 3.170 3.300 3,720,000 12,127,040 3.2600 1.575 1.546 1.575 1.546 1.609 7,628,905 1.5896 1.57%
2010-07-29 0 3.180 3.180 3.190 3.060 3.190 2,710,000 8,446,460 3.1168 1.551 1.551 1.556 1.492 1.556 5,557,616 1.5198 1.27%
2010-07-28 0 3.140 3.130 3.150 3.080 3.190 3,220,000 10,154,680 3.1536 1.531 1.526 1.536 1.502 1.556 6,603,514 1.5378 1.95%
2010-07-27 0 3.080 3.040 3.080 2.880 3.100 3,174,000 9,561,080 3.0123 1.502 1.482 1.502 1.404 1.512 6,509,178 1.4689 6.21%
2010-07-26 0 2.900 2.860 2.920 2.870 3.000 2,644,000 7,796,220 2.9486 1.414 1.395 1.424 1.399 1.463 5,422,264 1.4378 -1.36%
2010-07-23 0 2.940 2.860 2.940 2.840 2.950 1,672,000 4,808,780 2.8761 1.434 1.395 1.434 1.385 1.438 3,428,906 1.4024 3.52%
2010-07-22 0 2.840 2.810 2.860 2.810 2.920 562,000 1,612,820 2.8698 1.385 1.370 1.395 1.370 1.424 1,152,539 1.3994 -2.74%
2010-07-21 0 2.920 2.840 2.940 2.810 2.950 990,000 2,888,000 2.9172 1.424 1.385 1.434 1.370 1.438 2,030,273 1.4225 1.04%
2010-07-20 0 2.890 2.850 2.880 2.790 2.900 686,000 1,968,160 2.8690 1.409 1.390 1.404 1.360 1.414 1,406,836 1.3990 5.47%
2010-07-19 0 2.740 2.720 2.750 2.720 2.800 1,156,000 3,161,140 2.7346 1.336 1.326 1.341 1.326 1.365 2,370,703 1.3334 -2.49%
2010-07-16 0 2.810 2.810 2.850 2.790 2.890 1,194,000 3,412,760 2.8583 1.370 1.370 1.390 1.360 1.409 2,448,632 1.3937 0.00%
2010-07-15 0 2.810 2.800 2.840 2.760 2.900 1,424,000 4,014,620 2.8193 1.370 1.365 1.385 1.346 1.414 2,920,312 1.3747 -0.35%
2010-07-14 0 2.820 2.810 2.820 2.770 2.820 1,208,000 3,366,260 2.7866 1.375 1.370 1.375 1.351 1.375 2,477,343 1.3588 2.92%
2010-07-13 0 2.740 2.740 2.770 2.640 2.820 636,000 1,766,420 2.7774 1.336 1.336 1.351 1.287 1.375 1,304,297 1.3543 -1.44%
2010-07-12 0 2.780 2.730 2.780 2.710 2.840 1,264,000 3,520,700 2.7854 1.356 1.331 1.356 1.321 1.385 2,592,187 1.3582 2.58%
2010-07-09 0 2.710 2.660 2.710 2.600 2.710 1,218,000 3,218,520 2.6425 1.321 1.297 1.321 1.268 1.321 2,497,851 1.2885 3.83%
2010-07-08 0 2.610 2.590 2.610 2.570 2.640 1,786,000 4,627,742 2.5911 1.273 1.263 1.273 1.253 1.287 3,662,695 1.2635 0.38%
2010-07-07 0 2.600 2.590 2.600 2.530 2.610 1,940,000 5,010,740 2.5829 1.268 1.263 1.268 1.234 1.273 3,978,515 1.2594 -1.89%
2010-07-06 0 2.650 2.650 2.670 2.520 2.650 704,000 1,830,420 2.6000 1.292 1.292 1.302 1.229 1.292 1,443,750 1.2678 1.53%
2010-07-05 0 2.610 2.570 2.610 2.570 2.640 306,000 803,180 2.6248 1.273 1.253 1.273 1.253 1.287 627,539 1.2799 -1.14%
2010-07-02 0 2.640 2.620 2.640 2.600 2.660 1,048,000 2,760,020 2.6336 1.287 1.278 1.287 1.268 1.297 2,149,218 1.2842 -3.65%
2010-06-30 0 2.740 2.610 2.700 2.620 2.740 268,000 709,960 2.6491 1.336 1.273 1.317 1.278 1.336 549,609 1.2918 2.62%
2010-06-29 0 2.670 2.620 2.670 2.600 2.700 810,000 2,163,300 2.6707 1.302 1.278 1.302 1.268 1.317 1,661,132 1.3023 -0.74%
2010-06-28 0 2.690 2.690 2.700 2.650 2.700 220,000 589,500 2.6795 1.312 1.312 1.317 1.292 1.317 451,172 1.3066 -1.47%
2010-06-25 0 2.730 2.720 2.730 2.720 2.780 770,000 2,104,080 2.7326 1.331 1.326 1.331 1.326 1.356 1,579,101 1.3325 -2.15%
2010-06-24 0 2.790 2.760 2.790 2.710 2.840 1,580,000 4,330,000 2.7405 1.360 1.346 1.360 1.321 1.385 3,240,234 1.3363 2.57%
2010-06-23 0 2.720 2.710 2.720 2.650 2.720 864,000 2,330,960 2.6979 1.326 1.321 1.326 1.292 1.326 1,771,875 1.3155 0.00%
2010-06-22 0 2.720 2.710 2.720 2.700 2.870 1,236,000 3,360,900 2.7192 1.326 1.321 1.326 1.317 1.399 2,534,765 1.3259 -0.37%
2010-06-21 0 2.730 2.730 2.740 2.600 2.820 1,406,000 3,799,780 2.7025 1.331 1.331 1.336 1.268 1.375 2,883,398 1.3178 4.60%
2010-06-18 0 2.610 2.600 2.610 2.600 2.640 488,000 1,275,840 2.6144 1.273 1.268 1.273 1.268 1.287 1,000,781 1.2748 0.00%
2010-06-17 0 2.610 2.600 2.610 2.590 2.620 1,244,000 3,246,820 2.6100 1.273 1.268 1.273 1.263 1.278 2,551,171 1.2727 1.56%
2010-06-15 0 2.570 2.570 2.580 2.550 2.600 896,000 2,304,720 2.5722 1.253 1.253 1.258 1.243 1.268 1,837,500 1.2543 1.58%
2010-06-14 0 2.530 2.500 2.600 2.520 2.620 170,000 434,700 2.5571 1.234 1.219 1.268 1.229 1.278 348,633 1.2469 -0.78%
2010-06-11 0 2.550 2.540 2.600 2.550 2.780 196,000 510,460 2.6044 1.243 1.239 1.268 1.243 1.356 401,953 1.2699 2.41%
2010-06-10 0 2.490 2.430 2.500 2.400 2.490 110,000 266,200 2.4200 1.214 1.185 1.219 1.170 1.214 225,586 1.1800 3.32%
2010-06-09 0 2.410 2.410 2.470 2.410 2.410 172,000 414,760 2.4114 1.175 1.175 1.204 1.175 1.175 352,734 1.1758 -1.63%
2010-06-08 0 2.450 2.500 2.510 2.400 2.600 188,000 480,480 2.5557 1.195 1.219 1.224 1.170 1.268 385,547 1.2462 0.82%
2010-06-07 0 2.430 2.390 2.440 2.370 2.430 194,000 464,760 2.3957 1.185 1.165 1.190 1.156 1.185 397,851 1.1682 -0.41%
2010-06-04 0 2.440 2.440 2.450 2.320 2.530 1,126,000 2,761,160 2.4522 1.190 1.190 1.195 1.131 1.234 2,309,179 1.1957 0.83%
2010-06-03 0 2.420 2.380 2.430 2.320 2.430 368,000 877,660 2.3849 1.180 1.161 1.185 1.131 1.185 754,687 1.1629 4.31%
2010-06-02 0 2.410 2.390 2.410 2.360 2.450 552,000 1,321,780 2.3945 1.131 1.122 1.131 1.108 1.150 1,175,946 1.1240 -0.82%
2010-06-01 0 2.430 2.390 2.430 2.400 2.480 240,000 579,320 2.4138 1.141 1.122 1.141 1.127 1.164 511,281 1.1331 -0.82%
2010-05-31 0 2.450 2.430 2.450 2.390 2.460 526,000 1,280,200 2.4338 1.150 1.141 1.150 1.122 1.155 1,120,557 1.1425 -0.81%
2010-05-28 0 2.470 2.440 2.470 2.450 2.550 366,000 905,960 2.4753 1.159 1.145 1.159 1.150 1.197 779,703 1.1619 0.00%
2010-05-27 0 2.470 2.470 2.530 2.470 2.520 122,000 305,160 2.5013 1.159 1.159 1.188 1.159 1.183 259,901 1.1741 -3.89%
2010-05-26 0 2.570 2.450 2.570 2.450 2.570 442,000 1,111,400 2.5145 1.206 1.150 1.206 1.150 1.206 941,609 1.1803 -1.15%
2010-05-25 0 2.600 2.450 2.600 2.450 2.610 256,000 646,000 2.5234 1.220 1.150 1.220 1.150 1.225 545,366 1.1845 0.00%
2010-05-24 0 2.600 2.600 2.610 2.550 2.640 360,000 925,780 2.5716 1.220 1.220 1.225 1.197 1.239 766,921 1.2071 -1.52%
2010-05-20 0 2.640 2.530 2.700 2.400 2.680 690,000 1,730,400 2.5078 1.239 1.188 1.267 1.127 1.258 1,469,932 1.1772 3.94%
2010-05-19 0 2.540 2.550 2.590 2.400 2.550 922,000 2,304,720 2.4997 1.192 1.197 1.216 1.127 1.197 1,964,171 1.1734 4.53%
2010-05-18 0 2.430 2.430 2.500 2.420 2.500 324,000 793,380 2.4487 1.141 1.141 1.174 1.136 1.174 690,229 1.1494 -2.80%
2010-05-17 0 2.500 2.440 2.500 2.370 2.530 700,000 1,701,320 2.4305 1.174 1.145 1.174 1.113 1.188 1,491,236 1.1409 0.00%
2010-05-14 0 2.500 2.450 2.500 2.450 2.550 496,000 1,235,740 2.4914 1.174 1.150 1.174 1.150 1.197 1,056,647 1.1695 0.00%
2010-05-13 0 2.500 2.470 2.510 2.450 2.580 1,006,000 2,518,920 2.5039 1.174 1.159 1.178 1.150 1.211 2,143,119 1.1754 3.73%
2010-05-12 0 2.410 2.410 2.430 2.380 2.500 348,000 852,720 2.4503 1.131 1.131 1.141 1.117 1.174 741,357 1.1502 -1.23%
2010-05-11 0 2.440 2.380 2.440 2.380 2.450 380,000 921,660 2.4254 1.145 1.117 1.145 1.117 1.150 809,528 1.1385 0.41%
2010-05-10 0 2.430 2.380 2.440 2.250 2.450 840,000 1,964,880 2.3391 1.141 1.117 1.145 1.056 1.150 1,789,483 1.0980 3.85%
2010-05-07 0 2.340 2.290 2.340 2.210 2.350 546,000 1,238,420 2.2682 1.098 1.075 1.098 1.037 1.103 1,163,164 1.0647 0.86%
2010-05-06 0 2.320 2.340 2.370 2.320 2.570 1,072,000 2,600,400 2.4257 1.089 1.098 1.113 1.089 1.206 2,283,721 1.1387 -6.45%
2010-05-05 0 2.480 2.480 2.520 2.400 2.570 2,386,000 5,981,580 2.5069 1.164 1.164 1.183 1.127 1.206 5,082,984 1.1768 -4.25%
2010-05-04 0 2.590 2.590 2.600 2.580 2.610 840,000 2,178,360 2.5933 1.216 1.216 1.220 1.211 1.225 1,789,483 1.2173 0.39%
2010-05-03 0 2.580 2.580 2.600 2.570 2.650 1,046,000 2,722,480 2.6028 1.211 1.211 1.220 1.206 1.244 2,228,332 1.2218 -1.90%
2010-04-30 0 2.630 2.610 2.640 2.580 2.640 1,504,000 3,910,400 2.6000 1.235 1.225 1.239 1.211 1.239 3,204,027 1.2205 3.14%
2010-04-29 0 2.550 2.550 2.570 2.550 2.620 1,624,000 4,193,080 2.5819 1.197 1.197 1.206 1.197 1.230 3,459,667 1.2120 -1.92%
2010-04-28 0 2.600 2.600 2.620 2.580 2.680 1,710,000 4,454,980 2.6053 1.220 1.220 1.230 1.211 1.258 3,642,876 1.2229 -2.26%
2010-04-27 0 2.660 2.590 2.660 2.550 2.680 1,580,000 4,111,960 2.6025 1.249 1.216 1.249 1.197 1.258 3,365,932 1.2216 -0.75%
2010-04-26 0 2.680 2.680 2.690 2.630 2.800 1,850,000 4,967,800 2.6853 1.258 1.258 1.263 1.235 1.314 3,941,123 1.2605 -4.29%
2010-04-23 0 2.800 2.790 2.820 2.700 2.820 1,456,000 3,991,400 2.7413 1.314 1.310 1.324 1.267 1.324 3,101,771 1.2868 0.36%
2010-04-22 0 2.790 2.730 2.790 2.650 2.800 1,070,000 2,917,680 2.7268 1.310 1.281 1.310 1.244 1.314 2,279,461 1.2800 2.95%
2010-04-21 0 2.710 2.690 2.710 2.630 2.850 2,982,000 8,050,440 2.6997 1.272 1.263 1.272 1.235 1.338 6,352,665 1.2673 1.12%
2010-04-20 0 2.680 2.680 2.690 2.610 2.760 1,980,000 5,333,100 2.6935 1.258 1.258 1.263 1.225 1.296 4,218,067 1.2643 -1.47%
2010-04-19 0 2.720 2.660 2.720 2.530 2.800 5,798,000 15,252,960 2.6307 1.277 1.249 1.277 1.188 1.314 12,351,694 1.2349 -5.88%
2010-04-16 0 2.890 2.860 2.890 2.820 3.200 4,328,000 12,751,280 2.9462 1.357 1.343 1.357 1.324 1.502 9,220,098 1.3830 -10.53%
2010-04-15 0 3.230 3.210 3.240 3.150 3.350 2,659,000 8,582,400 3.2277 1.516 1.507 1.521 1.479 1.573 5,664,566 1.5151 3.86%
2010-04-14 0 3.110 3.100 3.110 3.000 3.270 3,404,000 10,589,540 3.1109 1.460 1.455 1.460 1.408 1.535 7,251,667 1.4603 0.65%
2010-04-13 0 3.090 3.090 3.100 3.070 3.300 2,292,000 7,283,460 3.1778 1.450 1.450 1.455 1.441 1.549 4,882,732 1.4917 -1.90%
2010-04-12 0 3.150 3.150 3.160 3.040 3.160 2,794,000 8,655,540 3.0979 1.479 1.479 1.483 1.427 1.483 5,952,161 1.4542 2.61%
2010-04-09 0 3.070 3.080 3.090 3.050 3.100 1,990,000 6,108,620 3.0697 1.441 1.446 1.450 1.432 1.455 4,239,371 1.4409 -1.29%
2010-04-08 0 3.110 3.090 3.110 3.030 3.110 1,410,000 4,322,400 3.0655 1.460 1.450 1.460 1.422 1.460 3,003,775 1.4390 0.65%
2010-04-07 0 3.090 3.090 3.100 2.750 3.140 5,182,000 15,449,220 2.9813 1.450 1.450 1.455 1.291 1.474 11,039,406 1.3995 13.60%
2010-04-01 0 2.720 2.720 2.750 2.580 2.770 2,208,000 5,936,000 2.6884 1.277 1.277 1.291 1.211 1.300 4,703,784 1.2620 5.84%
2010-03-31 0 2.570 2.570 2.580 2.520 2.580 1,176,000 2,994,980 2.5468 1.206 1.206 1.211 1.183 1.211 2,505,276 1.1955 2.39%
2010-03-30 0 2.510 2.510 2.520 2.440 2.550 1,650,000 4,133,660 2.5052 1.178 1.178 1.183 1.145 1.197 3,515,056 1.1760 2.87%
2010-03-29 0 2.440 2.430 2.440 2.430 2.580 1,268,000 3,179,620 2.5076 1.145 1.141 1.145 1.141 1.211 2,701,267 1.1771 -2.79%
2010-03-26 0 2.510 2.500 2.510 2.500 2.590 670,000 1,704,300 2.5437 1.178 1.174 1.178 1.174 1.216 1,427,326 1.1941 -3.09%
2010-03-25 0 2.590 2.550 2.590 2.340 2.590 834,000 2,044,160 2.4510 1.216 1.197 1.216 1.098 1.216 1,776,701 1.1505 8.82%
2010-03-24 0 2.380 2.360 2.390 2.370 2.400 506,000 1,203,820 2.3791 1.117 1.108 1.122 1.113 1.127 1,077,950 1.1168 0.42%
2010-03-23 0 2.370 2.370 2.400 2.370 2.430 464,000 1,113,680 2.4002 1.113 1.113 1.127 1.113 1.141 988,476 1.1267 -1.25%
2010-03-22 0 2.400 2.400 2.450 2.400 2.500 816,000 1,980,200 2.4267 1.127 1.127 1.150 1.127 1.174 1,738,355 1.1391 -3.61%
2010-03-19 0 2.490 2.490 2.520 2.490 2.520 148,000 369,800 2.4986 1.169 1.169 1.183 1.169 1.183 315,290 1.1729 -2.35%
2010-03-18 0 2.550 2.540 2.570 2.500 2.590 1,152,000 2,947,460 2.5586 1.197 1.192 1.206 1.174 1.216 2,454,148 1.2010 0.00%
2010-03-17 0 2.550 2.500 2.540 2.330 2.630 1,562,000 3,791,960 2.4276 1.197 1.174 1.192 1.094 1.235 3,327,586 1.1396 9.91%
2010-03-16 0 2.320 2.280 2.320 2.270 2.320 860,000 1,968,380 2.2888 1.089 1.070 1.089 1.066 1.089 1,832,090 1.0744 0.87%
2010-03-15 0 2.300 2.260 2.300 2.190 2.300 1,128,000 2,539,900 2.2517 1.080 1.061 1.080 1.028 1.080 2,403,020 1.0570 5.02%
2010-03-12 0 2.190 2.160 2.190 2.130 2.230 284,000 619,020 2.1796 1.028 1.014 1.028 1.000 1.047 605,016 1.0231 0.46%
2010-03-11 0 2.180 2.140 2.180 2.120 2.190 246,000 528,840 2.1498 1.023 1.005 1.023 0.995 1.028 524,063 1.0091 1.40%
2010-03-10 0 2.150 2.150 2.170 2.080 2.160 458,000 977,920 2.1352 1.009 1.009 1.019 0.976 1.014 975,694 1.0023 2.87%
2010-03-09 0 2.090 2.100 2.130 2.060 2.130 546,000 1,153,100 2.1119 0.981 0.986 1.000 0.967 1.000 1,163,164 0.9913 1.95%
2010-03-08 0 2.050 2.040 2.050 2.040 2.080 850,000 1,743,060 2.0507 0.962 0.958 0.962 0.958 0.976 1,810,786 0.9626 0.00%
2010-03-05 0 2.050 2.040 2.050 2.040 2.080 440,000 900,600 2.0468 0.962 0.958 0.962 0.958 0.976 937,348 0.9608 0.00%
2010-03-04 0 2.050 2.040 2.050 2.040 2.080 712,000 1,460,800 2.0517 0.962 0.958 0.962 0.958 0.976 1,516,800 0.9631 -1.44%
2010-03-03 0 2.080 2.080 2.100 2.080 2.170 710,000 1,490,920 2.0999 0.976 0.976 0.986 0.976 1.019 1,512,539 0.9857 -2.35%
2010-03-02 0 2.130 2.130 2.150 2.120 2.180 370,000 791,700 2.1397 1.000 1.000 1.009 0.995 1.023 788,225 1.0044 -1.39%
2010-03-01 0 2.160 2.160 2.170 2.060 2.200 396,000 848,960 2.1438 1.014 1.014 1.019 0.967 1.033 843,613 1.0063 3.85%
2010-02-26 0 2.080 2.080 2.100 2.040 2.100 416,000 857,580 2.0615 0.976 0.976 0.986 0.958 0.986 886,220 0.9677 1.96%
2010-02-25 0 2.040 2.020 2.040 2.010 2.080 422,000 862,640 2.0442 0.958 0.948 0.958 0.944 0.976 899,002 0.9596 0.00%
2010-02-24 0 2.040 2.000 2.030 2.000 2.050 328,000 658,000 2.0061 0.958 0.939 0.953 0.939 0.962 698,751 0.9417 2.51%
2010-02-23 0 1.990 1.980 2.000 1.950 2.010 1,238,000 2,459,260 1.9865 0.934 0.929 0.939 0.915 0.944 2,637,357 0.9325 0.00%
2010-02-22 0 1.990 1.990 2.000 1.980 2.020 104,000 208,860 2.0083 0.934 0.934 0.939 0.929 0.948 221,555 0.9427 1.02%
2010-02-19 0 1.970 1.960 2.000 1.930 1.980 366,000 717,580 1.9606 0.925 0.920 0.939 0.906 0.929 779,703 0.9203 -2.48%
2010-02-18 0 2.020 2.000 2.020 2.000 2.060 272,000 547,760 2.0138 0.948 0.939 0.948 0.939 0.967 579,452 0.9453 -1.94%
2010-02-17 0 2.060 2.030 2.060 2.040 2.080 216,000 446,240 2.0659 0.967 0.953 0.967 0.958 0.976 460,153 0.9698 0.00%
2010-02-12 0 2.060 2.050 2.070 2.020 2.060 162,000 332,020 2.0495 0.967 0.962 0.972 0.948 0.967 345,115 0.9621 1.48%
2010-02-11 0 2.030 2.020 2.060 2.000 2.060 350,000 708,920 2.0255 0.953 0.948 0.967 0.939 0.967 745,618 0.9508 1.50%
2010-02-10 0 2.000 1.990 2.000 1.960 2.060 342,000 686,300 2.0067 0.939 0.934 0.939 0.920 0.967 728,575 0.9420 -0.50%
2010-02-09 0 2.010 1.990 2.020 1.960 2.050 814,000 1,633,400 2.0066 0.944 0.934 0.948 0.920 0.962 1,734,094 0.9419 -1.95%
2010-02-08 0 2.050 2.030 2.050 2.030 2.130 630,000 1,302,260 2.0671 0.962 0.953 0.962 0.953 1.000 1,342,112 0.9703 -3.76%
2010-02-05 0 2.130 2.130 2.150 2.110 2.200 744,000 1,586,120 2.1319 1.000 1.000 1.009 0.990 1.033 1,584,971 1.0007 -6.58%
2010-02-04 0 2.280 2.280 2.290 2.240 2.300 580,000 1,320,260 2.2763 1.070 1.070 1.075 1.051 1.080 1,235,595 1.0685 0.00%
2010-02-03 0 2.280 2.250 2.280 2.180 2.310 646,000 1,461,420 2.2623 1.070 1.056 1.070 1.023 1.084 1,376,198 1.0619 5.56%
2010-02-02 0 2.160 2.160 2.260 2.160 2.160 10,000 21,600 2.1600 1.014 1.014 1.061 1.014 1.014 21,303 1.0139 0.93%
2010-02-01 0 2.140 2.130 2.140 2.120 2.190 228,000 490,460 2.1511 1.005 1.000 1.005 0.995 1.028 485,717 1.0098 -2.28%
2010-01-29 0 2.190 2.160 2.200 2.120 2.210 216,000 472,220 2.1862 1.028 1.014 1.033 0.995 1.037 460,153 1.0262 -1.35%
2010-01-28 0 2.220 2.190 2.250 2.220 2.220 28,000 62,160 2.2200 1.042 1.028 1.056 1.042 1.042 59,649 1.0421 0.00%
2010-01-27 0 2.220 2.220 2.230 2.210 2.290 218,000 492,000 2.2569 1.042 1.042 1.047 1.037 1.075 464,413 1.0594 -0.45%
2010-01-26 0 2.230 2.230 2.250 2.220 2.280 368,000 830,300 2.2563 1.047 1.047 1.056 1.042 1.070 783,964 1.0591 -3.04%
2010-01-25 0 2.300 2.300 2.370 2.300 2.310 162,000 372,860 2.3016 1.080 1.080 1.113 1.080 1.084 345,115 1.0804 -4.17%
2010-01-22 0 2.400 2.330 2.420 2.320 2.400 148,000 346,380 2.3404 1.127 1.094 1.136 1.089 1.127 315,290 1.0986 -0.83%
2010-01-21 0 2.420 2.420 2.450 2.400 2.470 562,000 1,364,260 2.4275 1.136 1.136 1.150 1.127 1.159 1,197,249 1.1395 -2.42%
2010-01-20 0 2.480 2.430 2.480 2.390 2.510 534,000 1,308,140 2.4497 1.164 1.141 1.164 1.122 1.178 1,137,600 1.1499 2.06%
2010-01-19 0 2.430 2.420 2.480 2.390 2.470 172,000 419,320 2.4379 1.141 1.136 1.164 1.122 1.159 366,418 1.1444 0.41%
2010-01-18 0 2.420 2.410 2.430 2.390 2.430 384,000 924,520 2.4076 1.136 1.131 1.141 1.122 1.141 818,049 1.1302 -2.81%
2010-01-15 0 2.490 2.460 2.490 2.490 2.500 110,000 274,460 2.4951 1.169 1.155 1.169 1.169 1.174 234,337 1.1712 0.00%
2010-01-14 0 2.490 2.460 2.540 2.480 2.560 1,920,000 4,842,700 2.5222 1.169 1.155 1.192 1.164 1.202 4,090,247 1.1840 1.22%
2010-01-13 0 2.460 2.460 2.500 2.420 2.530 1,510,000 3,756,400 2.4877 1.155 1.155 1.174 1.136 1.188 3,216,809 1.1677 -3.91%
2010-01-12 0 2.560 2.530 2.570 2.380 2.580 852,000 2,116,260 2.4839 1.202 1.188 1.206 1.117 1.211 1,815,047 1.1660 7.56%
2010-01-11 0 2.380 2.370 2.380 2.360 2.400 380,000 899,440 2.3669 1.117 1.113 1.117 1.108 1.127 809,528 1.1111 -0.83%
2010-01-08 0 2.400 2.360 2.400 2.320 2.410 720,000 1,711,260 2.3768 1.127 1.108 1.127 1.089 1.131 1,533,843 1.1157 3.90%
2010-01-07 0 2.310 2.300 2.340 2.310 2.390 958,000 2,239,680 2.3379 1.084 1.080 1.098 1.084 1.122 2,040,863 1.0974 -1.70%
2010-01-06 0 2.350 2.330 2.350 2.340 2.430 352,000 837,900 2.3804 1.103 1.094 1.103 1.098 1.141 749,879 1.1174 -1.26%
2010-01-05 0 2.380 2.350 2.380 2.340 2.410 1,922,000 4,540,480 2.3624 1.117 1.103 1.117 1.098 1.131 4,094,508 1.1089 1.71%
2010-01-04 0 2.340 2.330 2.360 2.300 2.370 532,000 1,248,720 2.3472 1.098 1.094 1.108 1.080 1.113 1,133,339 1.1018 1.30%
2009-12-31 0 2.310 2.300 2.340 2.300 2.340 208,000 480,640 2.3108 1.084 1.080 1.098 1.080 1.098 443,110 1.0847 -1.70%
2009-12-30 0 2.350 2.340 2.390 2.340 2.390 216,000 510,720 2.3644 1.103 1.098 1.122 1.098 1.122 460,153 1.1099 0.43%
2009-12-29 0 2.340 2.340 2.400 2.320 2.330 110,000 255,980 2.3271 1.098 1.098 1.127 1.089 1.094 234,337 1.0924 -0.85%
2009-12-28 0 2.360 2.340 2.360 2.320 2.360 380,000 887,420 2.3353 1.108 1.098 1.108 1.089 1.108 809,528 1.0962 1.72%
2009-12-24 0 2.320 2.320 2.350 2.320 2.400 162,000 382,880 2.3635 1.089 1.089 1.103 1.089 1.127 345,115 1.1094 0.87%
2009-12-23 0 2.300 2.300 2.320 2.250 2.340 418,000 968,220 2.3163 1.080 1.080 1.089 1.056 1.098 890,481 1.0873 5.99%
2009-12-22 0 2.170 2.130 2.170 2.100 2.230 266,000 571,460 2.1483 1.019 1.000 1.019 0.986 1.047 566,670 1.0085 3.33%
2009-12-21 0 2.100 2.100 2.150 2.100 2.230 494,000 1,059,260 2.1443 0.986 0.986 1.009 0.986 1.047 1,052,386 1.0065 -7.49%
2009-12-18 0 2.270 2.200 2.270 2.180 2.310 582,000 1,299,020 2.2320 1.066 1.033 1.066 1.023 1.084 1,239,856 1.0477 -1.30%
2009-12-17 0 2.300 2.300 2.340 2.250 2.420 588,000 1,374,060 2.3368 1.080 1.080 1.098 1.056 1.136 1,252,638 1.0969 -6.12%
2009-12-16 0 2.450 2.440 2.450 2.420 2.580 254,000 622,580 2.4511 1.150 1.145 1.150 1.136 1.211 541,106 1.1506 -1.21%
2009-12-15 0 2.480 2.450 2.550 2.480 2.630 1,984,000 5,126,160 2.5838 1.164 1.150 1.197 1.164 1.235 4,226,589 1.2128 -4.62%
2009-12-14 0 2.600 2.570 2.600 2.420 2.610 1,334,000 3,341,400 2.5048 1.220 1.206 1.220 1.136 1.225 2,841,869 1.1758 6.56%
2009-12-11 0 2.440 2.440 2.450 2.430 2.550 1,260,000 3,110,380 2.4686 1.145 1.145 1.150 1.141 1.197 2,684,225 1.1588 -3.17%
2009-12-10 0 2.520 2.510 2.520 2.430 2.680 2,580,000 6,504,180 2.5210 1.183 1.178 1.183 1.141 1.258 5,496,269 1.1834 -5.97%
2009-12-09 0 2.680 2.670 2.680 2.630 2.820 3,058,000 8,231,520 2.6918 1.258 1.253 1.258 1.235 1.324 6,514,570 1.2636 -4.96%
2009-12-08 0 2.820 2.810 2.820 2.550 2.900 6,590,600 18,104,638 2.7470 1.324 1.319 1.324 1.197 1.361 14,040,199 1.2895 10.59%
2009-12-07 0 2.550 2.550 2.560 2.410 2.560 882,000 2,197,840 2.4919 1.197 1.197 1.202 1.131 1.202 1,878,957 1.1697 4.51%
2009-12-04 0 2.440 2.410 2.460 2.410 2.490 710,000 1,737,740 2.4475 1.145 1.131 1.155 1.131 1.169 1,512,539 1.1489 -0.41%
2009-12-03 0 2.450 2.410 2.450 2.400 2.470 1,146,600 2,794,070 2.4368 1.150 1.131 1.150 1.127 1.159 2,442,644 1.1439 2.08%
2009-12-02 0 2.400 2.380 2.400 2.350 2.470 972,000 2,348,400 2.4160 1.127 1.117 1.127 1.103 1.159 2,070,688 1.1341 0.00%
2009-12-01 0 2.400 2.400 2.420 2.260 2.430 2,462,000 5,724,940 2.3253 1.127 1.127 1.136 1.061 1.141 5,244,890 1.0915 8.11%
2009-11-30 0 2.220 2.210 2.240 2.140 2.250 882,000 1,967,960 2.2312 1.042 1.037 1.051 1.005 1.056 1,878,957 1.0474 5.71%
2009-11-27 0 2.100 2.100 2.120 2.100 2.170 710,000 1,508,200 2.1242 0.986 0.986 0.995 0.986 1.019 1,512,539 0.9971 -4.98%
2009-11-26 0 2.210 2.210 2.220 2.160 2.260 970,000 2,142,460 2.2087 1.037 1.037 1.042 1.014 1.061 2,066,427 1.0368 -1.34%
2009-11-25 0 2.240 2.210 2.260 2.130 2.280 1,916,000 4,198,260 2.1912 1.051 1.037 1.061 1.000 1.070 4,081,726 1.0286 6.67%
2009-11-24 0 2.100 2.100 2.120 2.100 2.160 422,000 890,520 2.1102 0.986 0.986 0.995 0.986 1.014 899,002 0.9906 0.48%
2009-11-23 0 2.090 2.090 2.100 2.080 2.120 342,000 716,180 2.0941 0.981 0.981 0.986 0.976 0.995 728,575 0.9830 0.48%
2009-11-20 0 2.080 2.080 2.110 2.080 2.090 174,000 363,080 2.0867 0.976 0.976 0.990 0.976 0.981 370,679 0.9795 -2.35%
2009-11-19 0 2.130 2.120 2.150 2.110 2.150 304,000 647,500 2.1299 1.000 0.995 1.009 0.990 1.009 647,622 0.9998 -1.39%
2009-11-18 0 2.160 2.160 2.170 2.140 2.240 990,000 2,158,340 2.1801 1.014 1.014 1.019 1.005 1.051 2,109,034 1.0234 0.93%
2009-11-17 0 2.140 2.120 2.150 2.080 2.190 1,292,000 2,750,800 2.1291 1.005 0.995 1.009 0.976 1.028 2,752,395 0.9994 2.88%
2009-11-16 0 2.080 2.080 2.090 2.050 2.120 1,756,000 3,669,320 2.0896 0.976 0.976 0.981 0.962 0.995 3,740,872 0.9809 0.00%
2009-11-13 0 2.080 2.070 2.080 2.040 2.150 1,306,000 2,716,180 2.0798 0.976 0.972 0.976 0.958 1.009 2,782,220 0.9763 1.46%
2009-11-12 0 2.050 2.030 2.050 1.950 2.050 3,824,000 7,721,820 2.0193 0.962 0.953 0.962 0.915 0.962 8,146,409 0.9479 5.67%
2009-11-11 0 1.940 1.940 1.950 1.930 1.970 886,000 1,727,360 1.9496 0.911 0.911 0.915 0.906 0.925 1,887,479 0.9152 -1.52%
2009-11-10 0 1.970 1.960 1.990 1.960 2.040 674,000 1,346,640 1.9980 0.925 0.920 0.934 0.920 0.958 1,435,847 0.9379 -1.50%
2009-11-09 0 2.000 1.990 2.010 1.980 2.010 1,222,000 2,444,160 2.0001 0.939 0.934 0.944 0.929 0.944 2,603,272 0.9389 1.01%
2009-11-06 0 1.980 1.980 1.990 1.950 2.020 942,000 1,866,940 1.9819 0.929 0.929 0.934 0.915 0.948 2,006,777 0.9303 -0.50%
2009-11-05 0 1.990 1.970 1.990 1.950 2.030 632,000 1,250,740 1.9790 0.934 0.925 0.934 0.915 0.953 1,346,373 0.9290 0.51%
2009-11-04 0 1.980 1.970 2.000 1.980 2.010 648,000 1,290,160 1.9910 0.929 0.925 0.939 0.929 0.944 1,380,458 0.9346 -1.00%
2009-11-03 0 2.000 2.000 2.030 2.000 2.040 262,000 529,600 2.0214 0.939 0.939 0.953 0.939 0.958 558,148 0.9489 -1.96%
2009-11-02 0 2.040 2.030 2.050 1.960 2.050 770,000 1,563,760 2.0309 0.958 0.953 0.962 0.920 0.962 1,640,359 0.9533 0.49%
2009-10-30 0 2.030 2.030 2.040 2.030 2.080 824,000 1,688,840 2.0496 0.953 0.953 0.958 0.953 0.976 1,755,398 0.9621 1.50%
2009-10-29 0 2.000 1.980 2.000 1.930 2.000 344,000 679,080 1.9741 0.939 0.929 0.939 0.906 0.939 732,836 0.9266 0.00%
2009-10-28 0 2.000 1.970 2.000 1.950 2.060 2,764,000 5,514,380 1.9951 0.939 0.925 0.939 0.915 0.967 5,888,251 0.9365 -2.44%
2009-10-27 0 2.050 2.050 2.080 2.000 2.160 2,036,000 4,250,200 2.0875 0.962 0.962 0.976 0.939 1.014 4,337,366 0.9799 -5.96%
2009-10-23 0 2.180 2.180 2.230 2.180 2.300 1,172,000 2,601,820 2.2200 1.023 1.023 1.047 1.023 1.080 2,496,755 1.0421 -5.22%
2009-10-22 0 2.300 2.280 2.300 2.270 2.350 1,980,000 4,541,800 2.2938 1.080 1.070 1.080 1.066 1.103 4,218,067 1.0767 -0.43%
2009-10-21 0 2.310 2.300 2.330 2.290 2.360 2,158,000 5,005,120 2.3193 1.084 1.080 1.094 1.075 1.108 4,597,267 1.0887 0.00%
2009-10-20 0 2.310 2.310 2.320 2.220 2.320 3,614,000 8,287,980 2.2933 1.084 1.084 1.089 1.042 1.089 7,699,038 1.0765 5.96%
2009-10-19 0 2.180 2.170 2.180 2.100 2.220 532,000 1,149,040 2.1598 1.023 1.019 1.023 0.986 1.042 1,133,339 1.0139 1.87%
2009-10-16 0 2.140 2.120 2.140 2.080 2.190 734,000 1,561,500 2.1274 1.005 0.995 1.005 0.976 1.028 1,563,667 0.9986 -2.28%
2009-10-15 0 2.190 2.160 2.190 2.160 2.200 854,000 1,853,660 2.1706 1.028 1.014 1.028 1.014 1.033 1,819,308 1.0189 1.39%
2009-10-14 0 2.160 2.140 2.170 2.140 2.180 500,000 1,079,160 2.1583 1.014 1.005 1.019 1.005 1.023 1,065,168 1.0131 -0.92%
2009-10-13 0 2.180 2.180 2.200 2.160 2.230 176,000 383,300 2.1778 1.023 1.023 1.033 1.014 1.047 374,939 1.0223 -0.46%
2009-10-12 0 2.190 2.150 2.190 2.130 2.200 440,000 948,360 2.1554 1.028 1.009 1.028 1.000 1.033 937,348 1.0117 1.86%
2009-10-09 0 2.150 2.150 2.190 2.140 2.210 634,000 1,384,580 2.1839 1.009 1.009 1.028 1.005 1.037 1,350,634 1.0251 -2.27%
2009-10-08 0 2.200 2.180 2.200 2.160 2.200 598,000 1,300,280 2.1744 1.033 1.023 1.033 1.014 1.033 1,273,941 1.0207 -2.22%
2009-10-07 0 2.250 2.240 2.250 2.230 2.320 2,552,000 5,804,720 2.2746 1.056 1.051 1.056 1.047 1.089 5,436,620 1.0677 1.81%
2009-10-06 0 2.210 2.210 2.220 2.040 2.220 726,000 1,558,380 2.1465 1.037 1.037 1.042 0.958 1.042 1,546,625 1.0076 10.50%
2009-10-05 0 2.000 2.000 2.030 1.990 2.050 316,000 635,960 2.0125 0.939 0.939 0.953 0.934 0.962 673,186 0.9447 -1.48%
2009-10-02 0 2.030 2.030 2.090 1.980 2.050 816,000 1,642,400 2.0127 0.953 0.953 0.981 0.929 0.962 1,738,355 0.9448 -2.87%
2009-09-30 0 2.090 2.080 2.090 2.070 2.120 1,830,000 3,829,240 2.0925 0.981 0.976 0.981 0.972 0.995 3,898,517 0.9822 -0.95%
2009-09-29 0 2.110 2.090 2.120 2.040 2.120 988,000 2,059,760 2.0848 0.990 0.981 0.995 0.958 0.995 2,104,773 0.9786 6.57%
2009-09-28 0 1.980 1.950 1.990 1.950 2.030 1,802,000 3,575,820 1.9844 0.929 0.915 0.934 0.915 0.953 3,838,867 0.9315 1.54%
2009-09-25 0 1.950 1.920 1.950 1.850 1.990 1,440,000 2,791,090 1.9383 0.915 0.901 0.915 0.868 0.934 3,067,685 0.9098 0.00%
2009-09-24 0 1.950 1.940 1.960 1.940 2.070 1,386,000 2,728,420 1.9686 0.915 0.911 0.920 0.911 0.972 2,952,647 0.9241 -6.25%
2009-09-23 0 2.080 2.050 2.080 2.030 2.120 1,106,000 2,288,620 2.0693 0.976 0.962 0.976 0.953 0.995 2,356,153 0.9713 -0.48%
2009-09-22 0 2.090 2.090 2.110 2.080 2.120 2,060,000 4,356,600 2.1149 0.981 0.981 0.990 0.976 0.995 4,388,494 0.9927 -2.79%
2009-09-21 0 2.150 2.120 2.150 2.080 2.160 1,590,000 3,401,540 2.1393 1.009 0.995 1.009 0.976 1.014 3,387,236 1.0042 -1.83%
2009-09-18 0 2.190 2.180 2.190 2.170 2.220 944,000 2,066,720 2.1893 1.028 1.023 1.028 1.019 1.042 2,011,038 1.0277 0.00%
2009-09-17 0 2.190 2.180 2.200 2.100 2.240 2,980,000 6,464,520 2.1693 1.028 1.023 1.033 0.986 1.051 6,348,404 1.0183 0.00%
2009-09-16 0 2.190 2.190 2.210 2.140 2.430 3,398,000 7,557,180 2.2240 1.028 1.028 1.037 1.005 1.141 7,238,885 1.0440 -5.60%
2009-09-15 0 2.320 2.300 2.350 2.320 2.420 1,264,000 3,007,740 2.3795 1.089 1.080 1.103 1.089 1.136 2,692,746 1.1170 1.75%
2009-09-14 0 2.280 2.280 2.290 2.200 2.310 1,678,000 3,801,940 2.2658 1.070 1.070 1.075 1.033 1.084 3,574,705 1.0636 2.24%
2009-09-11 0 2.230 2.220 2.230 2.180 2.260 1,108,000 2,474,980 2.2337 1.047 1.042 1.047 1.023 1.061 2,360,413 1.0485 2.29%
2009-09-10 0 2.180 2.180 2.200 2.150 2.240 2,526,000 5,542,080 2.1940 1.023 1.023 1.033 1.009 1.051 5,381,231 1.0299 3.32%
2009-09-09 0 2.110 2.120 2.140 2.040 2.120 1,080,000 2,265,340 2.0975 0.990 0.995 1.005 0.958 0.995 2,300,764 0.9846 1.44%
2009-09-08 0 2.080 2.070 2.090 2.030 2.100 2,020,000 4,192,460 2.0755 0.976 0.972 0.981 0.953 0.986 4,303,281 0.9742 -1.89%
2009-09-07 0 2.120 2.110 2.130 2.030 2.170 2,178,000 4,611,140 2.1171 0.995 0.990 1.000 0.953 1.019 4,639,874 0.9938 2.42%
2009-09-04 0 2.070 2.060 2.090 1.970 2.100 2,316,000 4,755,920 2.0535 0.972 0.967 0.981 0.925 0.986 4,933,860 0.9639 3.50%
2009-09-03 0 2.000 1.990 2.000 1.910 2.020 1,514,000 3,010,600 1.9885 0.939 0.934 0.939 0.897 0.948 3,225,330 0.9334 5.26%
2009-09-02 0 1.900 1.890 1.900 1.850 1.950 1,054,000 2,009,620 1.9067 0.892 0.887 0.892 0.868 0.915 2,245,375 0.8950 -3.55%
2009-09-01 0 1.970 1.950 1.970 1.850 1.970 1,342,000 2,567,940 1.9135 0.925 0.915 0.925 0.868 0.925 2,858,912 0.8982 6.49%
2009-08-31 0 1.850 1.820 1.850 1.800 1.900 813,000 1,495,170 1.8391 0.868 0.854 0.868 0.845 0.892 1,731,964 0.8633 -4.15%
2009-08-28 0 1.930 1.930 1.960 1.930 2.050 1,338,000 2,632,400 1.9674 0.906 0.906 0.920 0.906 0.962 2,850,391 0.9235 -5.85%
2009-08-27 0 2.050 2.030 2.050 2.030 2.130 526,000 1,085,460 2.0636 0.962 0.953 0.962 0.953 1.000 1,120,557 0.9687 -2.84%
2009-08-26 0 2.110 2.100 2.110 2.050 2.120 1,602,000 3,327,920 2.0774 0.990 0.986 0.990 0.962 0.995 3,412,800 0.9751 2.93%
2009-08-25 0 2.050 2.040 2.050 2.030 2.130 4,320,000 8,954,300 2.0728 0.962 0.958 0.962 0.953 1.000 9,203,056 0.9730 -4.65%
2009-08-24 0 2.150 2.150 2.170 1.950 2.180 2,376,000 5,007,240 2.1074 1.009 1.009 1.019 0.915 1.023 5,061,681 0.9892 13.16%
2009-08-21 0 1.900 1.890 1.900 1.890 1.950 1,250,000 2,391,580 1.9133 0.892 0.887 0.892 0.887 0.915 2,662,921 0.8981 -1.55%
2009-08-20 0 1.930 1.890 1.920 1.860 2.020 3,748,000 7,187,720 1.9177 0.906 0.887 0.901 0.873 0.948 7,984,503 0.9002 -1.03%
2009-08-19 0 1.950 1.950 1.970 1.950 2.090 966,000 1,924,000 1.9917 0.915 0.915 0.925 0.915 0.981 2,057,905 0.9349 -4.88%
2009-08-18 0 2.050 2.050 2.080 1.930 2.080 3,028,000 6,100,900 2.0148 0.962 0.962 0.976 0.906 0.976 6,450,660 0.9458 -0.49%
2009-08-17 0 2.060 2.050 2.090 2.030 2.180 2,354,000 4,932,740 2.0955 0.967 0.962 0.981 0.953 1.023 5,014,813 0.9836 -6.79%
2009-08-14 0 2.210 2.200 2.240 2.160 2.330 2,598,000 5,748,740 2.2128 1.037 1.033 1.051 1.014 1.094 5,534,615 1.0387 -4.33%
2009-08-13 0 2.310 2.310 2.330 2.270 2.340 1,200,000 2,757,660 2.2981 1.084 1.084 1.094 1.066 1.098 2,556,404 1.0787 4.05%
2009-08-12 0 2.220 2.210 2.250 2.210 2.300 1,488,000 3,335,520 2.2416 1.042 1.037 1.056 1.037 1.080 3,169,941 1.0522 -3.48%
2009-08-11 0 2.300 2.300 2.310 2.190 2.400 2,524,000 5,717,200 2.2651 1.080 1.080 1.084 1.028 1.127 5,376,970 1.0633 -2.54%
2009-08-10 0 2.360 2.360 2.390 2.350 2.480 1,540,000 3,715,140 2.4124 1.108 1.108 1.122 1.103 1.164 3,280,719 1.1324 -0.42%
2009-08-07 0 2.370 2.370 2.420 2.350 2.500 2,068,000 4,986,600 2.4113 1.113 1.113 1.136 1.103 1.174 4,405,537 1.1319 -7.42%
2009-08-06 0 2.560 2.520 2.560 2.490 2.710 2,610,000 6,671,980 2.5563 1.202 1.183 1.202 1.169 1.272 5,560,179 1.2000 -3.40%
2009-08-05 0 2.650 2.650 2.690 2.520 2.850 7,736,000 20,733,080 2.6801 1.244 1.244 1.263 1.183 1.338 16,480,287 1.2581 4.33%
2009-08-04 0 2.540 2.520 2.530 2.470 2.540 3,662,000 9,163,960 2.5024 1.192 1.183 1.188 1.159 1.192 7,801,294 1.1747 2.83%
2009-08-03 0 2.470 2.460 2.480 2.430 2.500 1,224,000 3,021,900 2.4689 1.159 1.155 1.164 1.141 1.174 2,607,532 1.1589 2.92%
2009-07-31 0 2.400 2.400 2.420 2.400 2.470 1,552,000 3,755,900 2.4200 1.127 1.127 1.136 1.127 1.159 3,306,283 1.1360 0.84%
2009-07-30 0 2.380 2.350 2.380 2.340 2.470 1,290,000 3,055,900 2.3689 1.117 1.103 1.117 1.098 1.159 2,748,135 1.1120 -0.83%
2009-07-29 0 2.400 2.400 2.430 2.320 2.530 1,618,000 3,895,720 2.4077 1.127 1.127 1.141 1.089 1.188 3,446,885 1.1302 -5.14%
2009-07-28 0 2.530 2.530 2.570 2.530 2.600 1,554,000 3,968,240 2.5536 1.188 1.188 1.206 1.188 1.220 3,310,544 1.1987 -1.56%
2009-07-27 0 2.570 2.540 2.570 2.370 2.570 3,382,000 8,428,720 2.4922 1.206 1.192 1.206 1.113 1.206 7,204,800 1.1699 7.53%
2009-07-24 0 2.390 2.370 2.390 2.280 2.400 3,878,000 9,100,760 2.3468 1.122 1.113 1.122 1.070 1.127 8,261,447 1.1016 0.84%
2009-07-23 0 2.370 2.370 2.380 2.330 2.460 2,416,000 5,724,900 2.3696 1.113 1.113 1.117 1.094 1.155 5,146,894 1.1123 -1.25%
2009-07-22 0 2.400 2.400 2.440 2.400 2.520 1,330,000 3,282,360 2.4679 1.127 1.127 1.145 1.127 1.183 2,833,348 1.1585 -3.23%
2009-07-21 0 2.480 2.490 2.510 2.420 2.500 1,170,000 2,895,780 2.4750 1.164 1.169 1.178 1.136 1.174 2,492,494 1.1618 0.81%
2009-07-20 0 2.460 2.460 2.480 2.450 2.590 1,530,000 3,845,240 2.5132 1.155 1.155 1.164 1.150 1.216 3,259,416 1.1797 -2.38%
2009-07-17 0 2.520 2.520 2.550 2.520 2.610 1,126,000 2,869,080 2.5480 1.183 1.183 1.197 1.183 1.225 2,398,759 1.1961 -1.56%
2009-07-16 0 2.560 2.550 2.590 2.550 2.650 1,846,000 4,806,320 2.6036 1.202 1.197 1.216 1.197 1.244 3,932,602 1.2222 0.39%
2009-07-15 0 2.550 2.550 2.560 2.400 2.570 2,462,000 6,140,220 2.4940 1.197 1.197 1.202 1.127 1.206 5,244,890 1.1707 8.97%
2009-07-14 0 2.340 2.330 2.410 2.300 2.410 1,042,000 2,463,380 2.3641 1.098 1.094 1.131 1.080 1.131 2,219,811 1.1097 4.00%
2009-07-13 0 2.250 2.220 2.240 2.200 2.400 1,366,000 3,073,060 2.2497 1.056 1.042 1.051 1.033 1.127 2,910,040 1.0560 -7.41%
2009-07-10 0 2.430 2.420 2.430 2.390 2.440 256,000 620,460 2.4237 1.141 1.136 1.141 1.122 1.145 545,366 1.1377 1.25%
2009-07-09 0 2.400 2.390 2.400 2.350 2.450 1,002,000 2,398,840 2.3941 1.127 1.122 1.127 1.103 1.150 2,134,598 1.1238 -1.23%
2009-07-08 0 2.430 2.450 2.460 2.290 2.440 1,262,000 2,962,060 2.3471 1.141 1.150 1.155 1.075 1.145 2,688,485 1.1018 -2.80%
2009-07-07 0 2.500 2.460 2.500 2.440 2.580 832,000 2,063,600 2.4803 1.174 1.155 1.174 1.145 1.211 1,772,440 1.1643 -3.85%
2009-07-06 0 2.600 2.580 2.600 2.500 2.720 2,708,000 7,035,760 2.5981 1.220 1.211 1.220 1.174 1.277 5,768,952 1.2196 4.00%
2009-07-03 0 2.500 2.490 2.500 2.320 2.500 340,000 828,940 2.4381 1.174 1.169 1.174 1.089 1.174 724,315 1.1444 4.60%
2009-07-02 0 2.390 2.380 2.400 2.390 2.580 2,166,000 5,362,640 2.4758 1.122 1.117 1.127 1.122 1.211 4,614,310 1.1622 -2.45%
2009-06-30 0 2.450 2.450 2.480 2.450 2.640 2,944,000 7,477,380 2.5399 1.150 1.150 1.164 1.150 1.239 6,271,712 1.1922 -2.39%
2009-06-29 0 2.510 2.510 2.520 2.450 2.570 2,482,000 6,206,200 2.5005 1.178 1.178 1.183 1.150 1.206 5,287,496 1.1738 4.58%
2009-06-26 0 2.400 2.400 2.430 2.350 2.470 1,648,000 3,968,790 2.4082 1.127 1.127 1.141 1.103 1.159 3,510,795 1.1305 0.84%
2009-06-25 0 2.380 2.370 2.410 2.350 2.430 1,186,000 2,840,460 2.3950 1.117 1.113 1.131 1.103 1.141 2,526,580 1.1242 1.28%
2009-06-24 0 2.350 2.350 2.360 2.240 2.370 1,388,000 3,244,700 2.3377 1.103 1.103 1.108 1.051 1.113 2,956,908 1.0973 4.44%
2009-06-23 0 2.250 2.250 2.290 2.220 2.330 3,844,000 8,786,540 2.2858 1.056 1.056 1.075 1.042 1.094 8,189,015 1.0730 -4.66%
2009-06-22 0 2.360 2.360 2.370 2.140 2.450 3,926,000 9,069,860 2.3102 1.108 1.108 1.113 1.005 1.150 8,363,703 1.0844 10.28%
2009-06-19 0 2.140 2.130 2.150 2.100 2.200 554,000 1,189,060 2.1463 1.005 1.000 1.009 0.986 1.033 1,180,207 1.0075 0.00%
2009-06-18 0 2.140 2.140 2.170 2.060 2.220 930,000 1,991,080 2.1409 1.005 1.005 1.019 0.967 1.042 1,981,213 1.0050 -0.93%
2009-06-17 0 2.160 2.160 2.170 2.010 2.250 1,692,000 3,631,400 2.1462 1.014 1.014 1.019 0.944 1.056 3,604,530 1.0075 0.47%
2009-06-16 0 2.150 2.150 2.160 2.100 2.200 706,000 1,507,260 2.1349 1.009 1.009 1.014 0.986 1.033 1,504,018 1.0022 -3.15%
2009-06-15 0 2.220 2.220 2.260 2.180 2.350 1,116,421 2,529,695 2.2659 1.042 1.042 1.061 1.023 1.103 2,378,353 1.0636 -5.53%
2009-06-12 0 2.350 2.340 2.360 2.310 2.450 886,000 2,090,260 2.3592 1.103 1.098 1.108 1.084 1.150 1,887,479 1.1074 -2.08%
2009-06-11 0 2.400 2.360 2.400 2.330 2.420 1,764,000 4,203,020 2.3827 1.127 1.108 1.127 1.094 1.136 3,757,914 1.1184 -1.64%
2009-06-10 0 2.440 2.420 2.440 2.360 2.480 1,480,000 3,575,980 2.4162 1.145 1.136 1.145 1.108 1.164 3,152,899 1.1342 -0.41%
2009-06-09 0 2.450 2.440 2.470 2.380 2.550 2,058,000 5,043,880 2.4509 1.150 1.145 1.159 1.117 1.197 4,384,233 1.1505 -0.41%
2009-06-08 0 2.460 2.460 2.500 2.330 2.570 3,006,000 7,536,020 2.5070 1.155 1.155 1.174 1.094 1.206 6,403,793 1.1768 2.50%
2009-06-05 0 2.400 2.400 2.410 2.380 2.530 1,426,000 3,450,420 2.4196 1.127 1.127 1.131 1.117 1.188 3,037,860 1.1358 -0.83%
2009-06-04 0 2.420 2.400 2.440 2.320 2.580 3,504,000 8,525,760 2.4332 1.136 1.127 1.145 1.089 1.211 7,464,701 1.1421 -1.63%
2009-06-03 0 2.460 2.450 2.470 2.380 2.600 7,562,000 18,952,880 2.5063 1.155 1.150 1.159 1.117 1.220 16,109,608 1.1765 3.36%
2009-06-02 0 2.380 2.350 2.380 2.240 2.600 7,196,000 17,241,880 2.3960 1.117 1.103 1.117 1.051 1.220 15,329,905 1.1247 3.48%
2009-06-01 0 2.300 2.300 2.320 2.180 2.380 5,776,000 13,282,360 2.2996 1.080 1.080 1.089 1.023 1.117 12,304,826 1.0794 4.55%
2009-05-29 0 2.200 2.200 2.210 1.850 2.320 29,846,000 57,689,704 1.9329 1.033 1.033 1.037 0.868 1.089 63,582,037 0.9073 22.22%
2009-05-27 0 1.800 1.800 1.810 1.740 1.820 3,498,000 6,225,720 1.7798 0.845 0.845 0.850 0.817 0.854 7,451,919 0.8355 4.05%
2009-05-26 0 1.730 1.730 1.750 1.730 1.830 4,262,000 7,550,020 1.7715 0.812 0.812 0.821 0.812 0.859 9,079,496 0.8315 -3.35%
2009-05-25 0 1.790 1.770 1.790 1.680 1.800 13,728,000 23,832,300 1.7360 0.840 0.831 0.840 0.789 0.845 29,245,266 0.8149 5.29%
2009-05-22 0 1.700 1.680 1.690 1.580 1.780 2,856,000 4,809,100 1.6839 0.798 0.789 0.793 0.742 0.836 6,084,242 0.7904 -4.49%
2009-05-21 0 1.780 1.780 1.790 1.750 1.850 3,158,000 5,669,560 1.7953 0.836 0.836 0.840 0.821 0.868 6,727,604 0.8427 -3.78%
2009-05-20 0 1.850 1.850 1.870 1.820 1.870 1,588,000 2,935,440 1.8485 0.868 0.868 0.878 0.854 0.878 3,382,975 0.8677 -1.07%
2009-05-19 0 1.870 1.860 1.900 1.860 2.000 6,818,000 13,276,070 1.9472 0.878 0.873 0.892 0.873 0.939 14,524,637 0.9140 -3.61%
2009-05-18 0 1.940 1.920 1.940 1.880 1.950 6,228,000 11,890,900 1.9093 0.911 0.901 0.911 0.882 0.915 13,267,739 0.8962 2.11%
2009-05-15 0 1.900 1.890 1.920 1.870 2.020 7,350,000 14,002,380 1.9051 0.892 0.887 0.901 0.878 0.948 15,657,977 0.8943 2.15%
2009-05-14 0 1.860 1.860 1.880 1.800 1.880 952,000 1,755,440 1.8439 0.873 0.873 0.882 0.845 0.882 2,028,081 0.8656 -2.62%
2009-05-13 0 1.910 1.900 1.910 1.810 1.950 7,885,000 14,846,400 1.8829 0.897 0.892 0.897 0.850 0.915 16,797,707 0.8838 5.52%
2009-05-12 0 1.810 1.780 1.830 1.750 1.830 1,334,000 2,405,380 1.8031 0.850 0.836 0.859 0.821 0.859 2,841,869 0.8464 0.00%
2009-05-11 0 1.810 1.810 1.880 1.810 1.910 2,890,000 5,378,380 1.8610 0.850 0.850 0.882 0.850 0.897 6,156,674 0.8736 -2.16%
2009-05-08 0 1.850 1.850 1.880 1.770 1.930 922,000 1,734,720 1.8815 0.868 0.868 0.882 0.831 0.906 1,964,171 0.8832 -0.54%
2009-05-07 0 1.860 1.860 1.870 1.810 1.960 1,742,000 3,288,780 1.8879 0.873 0.873 0.878 0.850 0.920 3,711,047 0.8862 -3.63%
2009-05-06 0 1.930 1.920 1.930 1.900 2.050 2,602,000 5,093,460 1.9575 0.906 0.901 0.906 0.892 0.962 5,543,137 0.9189 0.00%
2009-05-05 0 1.930 1.930 1.950 1.870 1.980 984,000 1,905,720 1.9367 0.906 0.906 0.915 0.878 0.929 2,096,252 0.9091 0.00%
2009-05-04 0 1.930 1.910 1.930 1.900 2.000 1,804,000 3,523,120 1.9529 0.906 0.897 0.906 0.892 0.939 3,843,128 0.9167 3.76%
2009-04-30 0 1.860 1.840 1.890 1.550 2.000 3,368,000 6,139,240 1.8228 0.873 0.864 0.887 0.728 0.939 7,174,975 0.8556 19.23%
2009-04-29 0 1.560 1.560 1.590 1.450 1.570 454,000 691,780 1.5237 0.732 0.732 0.746 0.681 0.737 967,173 0.7153 9.09%
2009-04-28 0 1.430 1.430 1.450 1.410 1.480 884,000 1,273,020 1.4401 0.671 0.671 0.681 0.662 0.695 1,883,218 0.6760 -4.03%
2009-04-27 0 1.490 1.450 1.490 1.450 1.600 1,906,000 2,854,520 1.4976 0.699 0.681 0.699 0.681 0.751 4,060,422 0.7030 -6.88%
2009-04-24 0 1.600 1.620 1.630 1.580 1.630 1,506,000 2,406,340 1.5978 0.751 0.760 0.765 0.742 0.765 3,208,287 0.7500 -2.44%
2009-04-23 0 1.640 1.610 1.640 1.490 1.650 808,000 1,271,240 1.5733 0.770 0.756 0.770 0.699 0.775 1,721,312 0.7385 5.13%
2009-04-22 0 1.560 1.560 1.570 1.550 1.650 2,144,000 3,419,500 1.5949 0.732 0.732 0.737 0.728 0.775 4,567,442 0.7487 -1.89%
2009-04-21 0 1.590 1.570 1.590 1.400 1.610 1,966,000 2,980,400 1.5160 0.746 0.737 0.746 0.657 0.756 4,188,242 0.7116 3.25%
2009-04-20 0 1.540 1.540 1.570 1.530 1.620 3,504,000 5,498,840 1.5693 0.723 0.723 0.737 0.718 0.760 7,464,701 0.7366 -5.52%
2009-04-17 0 1.630 1.630 1.650 1.590 1.780 3,346,000 5,624,640 1.6810 0.765 0.765 0.775 0.746 0.836 7,128,107 0.7891 5.16%
2009-04-16 0 1.550 1.550 1.560 1.530 1.670 2,446,000 3,897,860 1.5936 0.728 0.728 0.732 0.718 0.784 5,210,804 0.7480 -5.49%
2009-04-15 0 1.640 1.610 1.640 1.510 1.730 3,685,000 6,005,160 1.6296 0.770 0.756 0.770 0.709 0.812 7,850,292 0.7650 4.46%
2009-04-14 0 1.570 1.570 1.600 1.430 1.670 4,678,000 7,464,220 1.5956 0.737 0.737 0.751 0.671 0.784 9,965,716 0.7490 9.79%
2009-04-09 0 1.430 1.410 1.430 1.310 1.430 1,750,000 2,393,720 1.3678 0.671 0.662 0.671 0.615 0.671 3,728,090 0.6421 10.00%
2009-04-08 0 1.300 1.290 1.300 1.260 1.400 5,106,000 6,644,920 1.3014 0.610 0.606 0.610 0.591 0.657 10,877,500 0.6109 -7.14%
2009-04-07 0 1.400 1.400 1.410 1.350 1.430 2,086,000 2,897,220 1.3889 0.657 0.657 0.662 0.634 0.671 4,443,883 0.6520 -0.71%
2009-04-06 0 1.410 1.410 1.430 1.380 1.520 5,236,000 7,514,000 1.4351 0.662 0.662 0.671 0.648 0.714 11,154,444 0.6736 0.00%
2009-04-03 0 1.410 1.420 1.430 1.210 1.480 8,640,000 11,762,960 1.3615 0.662 0.667 0.671 0.568 0.695 18,406,111 0.6391 11.02%
2009-04-02 0 1.270 1.260 1.270 1.200 1.310 5,966,000 7,565,880 1.2682 0.596 0.591 0.596 0.563 0.615 12,709,590 0.5953 8.55%
2009-04-01 0 1.170 1.150 1.180 1.110 1.210 3,676,000 4,275,740 1.1632 0.549 0.540 0.554 0.521 0.568 7,831,119 0.5460 9.35%
2009-03-31 0 1.070 1.070 1.090 1.070 1.170 2,154,000 2,398,680 1.1136 0.502 0.502 0.512 0.502 0.549 4,588,746 0.5227 -3.60%
2009-03-30 0 1.110 1.110 1.120 1.100 1.240 3,204,000 3,734,860 1.1657 0.521 0.521 0.526 0.516 0.582 6,825,600 0.5472 -9.76%
2009-03-27 0 1.230 1.220 1.230 1.090 1.250 6,122,000 7,229,780 1.1810 0.577 0.573 0.577 0.512 0.587 13,041,923 0.5543 9.82%
2009-03-26 0 1.120 1.120 1.130 1.060 1.190 6,374,000 7,167,920 1.1246 0.526 0.526 0.530 0.498 0.559 13,578,768 0.5279 -2.61%
2009-03-25 0 1.150 1.140 1.150 1.010 1.160 8,280,000 8,994,140 1.0862 0.540 0.535 0.540 0.474 0.545 17,639,190 0.5099 7.48%
2009-03-24 0 1.070 1.050 1.060 0.920 1.100 15,077,400 15,270,970 1.0128 0.502 0.493 0.498 0.432 0.516 32,119,942 0.4754 12.63%
2009-03-23 0 0.950 0.930 0.950 0.880 0.960 5,664,000 5,229,000 0.9232 0.446 0.437 0.446 0.413 0.451 12,066,229 0.4334 6.74%
2009-03-20 0 0.890 0.870 0.890 0.870 0.930 2,262,000 2,003,420 0.8857 0.418 0.408 0.418 0.408 0.437 4,818,822 0.4157 -4.30%
2009-03-19 0 0.930 0.920 0.930 0.920 0.960 5,180,000 4,834,380 0.9333 0.437 0.432 0.437 0.432 0.451 11,035,145 0.4381 1.09%
2009-03-18 0 0.920 0.910 0.920 0.850 1.010 9,032,000 8,521,440 0.9435 0.432 0.427 0.432 0.399 0.474 19,241,203 0.4429 10.84%
2009-03-17 0 0.830 0.830 0.850 0.830 0.860 1,698,000 1,439,500 0.8478 0.390 0.390 0.399 0.390 0.404 3,617,312 0.3979 -3.49%
2009-03-16 0 0.860 0.850 0.860 0.830 0.910 1,175,000 1,017,340 0.8658 0.404 0.399 0.404 0.390 0.427 2,503,146 0.4064 -2.27%
2009-03-13 0 0.880 0.860 0.880 0.830 0.900 2,382,000 2,087,220 0.8762 0.413 0.404 0.413 0.390 0.422 5,074,463 0.4113 3.53%
2009-03-12 0 0.850 0.850 0.860 0.840 0.870 564,000 482,900 0.8562 0.399 0.399 0.404 0.394 0.408 1,201,510 0.4019 0.00%
2009-03-11 0 0.850 0.850 0.870 0.820 0.860 804,000 677,420 0.8426 0.399 0.399 0.408 0.385 0.404 1,712,791 0.3955 3.66%
2009-03-10 0 0.820 0.800 0.820 0.810 0.850 332,000 274,820 0.8278 0.385 0.376 0.385 0.380 0.399 707,272 0.3886 1.23%
2009-03-09 0 0.810 0.800 0.830 0.770 0.860 2,998,000 2,402,200 0.8013 0.380 0.376 0.390 0.361 0.404 6,386,750 0.3761 0.00%
2009-03-06 0 0.810 0.800 0.820 0.780 0.830 178,000 142,980 0.8033 0.380 0.376 0.385 0.366 0.390 379,200 0.3771 -2.41%
2009-03-05 0 0.830 0.820 0.830 0.820 0.900 512,000 439,200 0.8578 0.390 0.385 0.390 0.385 0.422 1,090,733 0.4027 -5.68%
2009-03-04 0 0.880 0.870 0.880 0.830 0.880 1,720,000 1,481,800 0.8615 0.413 0.408 0.413 0.390 0.413 3,664,180 0.4044 8.64%
2009-03-03 0 0.810 0.810 0.820 0.750 0.850 756,000 594,080 0.7858 0.380 0.380 0.385 0.352 0.399 1,610,535 0.3689 3.85%
2009-03-02 0 0.780 0.780 0.790 0.760 0.800 3,094,000 2,387,020 0.7715 0.366 0.366 0.371 0.357 0.376 6,591,263 0.3621 -7.14%
2009-02-27 0 0.840 0.800 0.840 0.780 0.840 1,452,000 1,178,860 0.8119 0.394 0.376 0.394 0.366 0.394 3,093,249 0.3811 1.20%
2009-02-26 0 0.830 0.820 0.830 0.800 0.860 1,574,000 1,292,100 0.8209 0.390 0.385 0.390 0.376 0.404 3,353,150 0.3853 -5.68%
2009-02-25 0 0.880 0.860 0.880 0.860 0.910 1,056,000 930,440 0.8811 0.413 0.404 0.413 0.404 0.427 2,249,636 0.4136 3.53%
2009-02-24 0 0.850 0.850 0.860 0.850 0.890 812,000 694,480 0.8553 0.399 0.399 0.404 0.399 0.418 1,729,834 0.4015 -7.61%
2009-02-23 0 0.920 0.900 0.920 0.880 0.930 2,600,000 2,333,140 0.8974 0.432 0.422 0.432 0.413 0.437 5,538,876 0.4212 6.98%
2009-02-20 0 0.860 0.850 0.870 0.840 0.880 1,054,000 899,280 0.8532 0.404 0.399 0.408 0.394 0.413 2,245,375 0.4005 -4.44%
2009-02-19 0 0.900 0.910 0.920 0.900 0.930 2,968,000 2,701,020 0.9100 0.422 0.427 0.432 0.422 0.437 6,322,840 0.4272 -5.26%
2009-02-18 0 0.950 0.930 0.950 0.830 0.950 1,238,000 1,116,680 0.9020 0.446 0.437 0.446 0.390 0.446 2,637,357 0.4234 7.95%
2009-02-17 0 0.880 0.880 0.900 0.870 0.930 912,000 812,900 0.8913 0.413 0.413 0.422 0.408 0.437 1,942,867 0.4184 -6.38%
2009-02-16 0 0.940 0.940 0.950 0.930 0.970 800,000 754,740 0.9434 0.441 0.441 0.446 0.437 0.455 1,704,270 0.4429 -4.08%
2009-02-13 0 0.980 0.970 0.980 0.950 1.000 2,986,000 2,898,540 0.9707 0.460 0.455 0.460 0.446 0.469 6,361,186 0.4557 4.26%
2009-02-12 0 0.940 0.930 0.940 0.930 0.970 1,492,000 1,419,560 0.9514 0.441 0.437 0.441 0.437 0.455 3,178,463 0.4466 0.00%
2009-02-11 0 0.940 0.940 0.950 0.930 0.960 1,126,000 1,061,980 0.9431 0.441 0.441 0.446 0.437 0.451 2,398,759 0.4427 -3.09%
2009-02-10 0 0.970 0.970 0.980 0.960 1.010 1,566,000 1,529,940 0.9770 0.455 0.455 0.460 0.451 0.474 3,336,108 0.4586 -2.02%
2009-02-09 0 0.990 0.990 1.000 0.960 1.060 3,774,000 3,763,200 0.9971 0.465 0.465 0.469 0.451 0.498 8,039,892 0.4681 -3.88%
2009-02-06 0 1.030 1.020 1.030 0.910 1.060 6,604,600 6,641,424 1.0056 0.483 0.479 0.483 0.427 0.498 14,070,023 0.4720 11.96%
2009-02-05 0 0.920 0.920 0.940 0.900 0.980 2,978,000 2,813,620 0.9448 0.432 0.432 0.441 0.422 0.460 6,344,143 0.4435 0.00%
2009-02-04 0 0.920 0.910 0.920 0.900 0.950 1,260,000 1,166,920 0.9261 0.432 0.427 0.432 0.422 0.446 2,684,225 0.4347 1.10%
2009-02-03 0 0.910 0.890 0.910 0.880 0.930 1,300,000 1,169,760 0.8998 0.427 0.418 0.427 0.413 0.437 2,769,438 0.4224 2.25%
2009-02-02 0 0.890 0.890 0.900 0.870 1.040 2,514,000 2,279,080 0.9066 0.418 0.418 0.422 0.408 0.488 5,355,667 0.4255 -10.10%
2009-01-30 0 0.990 0.990 1.000 0.780 1.020 2,924,000 2,769,040 0.9470 0.465 0.465 0.469 0.366 0.479 6,229,105 0.4445 20.73%
2009-01-29 0 0.820 0.820 0.830 0.760 0.830 1,828,000 1,450,520 0.7935 0.385 0.385 0.390 0.357 0.390 3,894,256 0.3725 9.33%
2009-01-23 0 0.750 0.750 0.760 0.710 0.790 2,250,000 1,698,020 0.7547 0.352 0.352 0.357 0.333 0.371 4,793,258 0.3543 -5.06%
2009-01-22 0 0.790 0.780 0.790 0.790 0.860 2,714,000 2,188,340 0.8063 0.371 0.366 0.371 0.371 0.404 5,781,734 0.3785 -3.66%
2009-01-21 0 0.820 0.810 0.820 0.750 0.860 4,426,000 3,662,000 0.8274 0.385 0.380 0.385 0.352 0.404 9,428,871 0.3884 2.50%
2009-01-20 0 0.800 0.800 0.810 0.800 0.870 1,872,000 1,547,500 0.8267 0.376 0.376 0.380 0.376 0.408 3,987,991 0.3880 -5.88%
2009-01-19 0 0.850 0.840 0.850 0.830 0.950 6,768,000 5,843,820 0.8634 0.399 0.394 0.399 0.390 0.446 14,418,121 0.4053 -13.27%
2009-01-16 0 0.980 0.970 0.980 0.950 1.060 3,944,000 3,921,660 0.9943 0.460 0.455 0.460 0.446 0.498 8,402,049 0.4668 -7.55%
2009-01-15 0 1.060 1.030 1.060 0.980 1.060 1,528,000 1,557,840 1.0195 0.498 0.483 0.498 0.460 0.498 3,255,155 0.4786 -1.85%
2009-01-14 0 1.080 1.060 1.080 1.030 1.090 1,024,000 1,091,600 1.0660 0.507 0.498 0.507 0.483 0.512 2,181,465 0.5004 6.93%
2009-01-13 0 1.010 1.000 1.020 0.980 1.060 2,836,000 2,901,840 1.0232 0.474 0.469 0.479 0.460 0.498 6,041,636 0.4803 1.00%
2009-01-12 0 1.000 0.980 1.000 1.000 1.160 4,590,000 4,857,820 1.0583 0.469 0.460 0.469 0.469 0.545 9,778,247 0.4968 -9.09%
2009-01-09 0 1.100 1.100 1.120 1.040 1.230 4,284,000 4,790,080 1.1181 0.516 0.516 0.526 0.488 0.577 9,126,364 0.5249 -8.33%
2009-01-08 0 1.200 1.170 1.200 1.150 1.220 2,366,000 2,786,600 1.1778 0.563 0.549 0.563 0.540 0.573 5,040,377 0.5529 -5.51%
2009-01-07 0 1.270 1.270 1.280 1.240 1.420 4,618,000 6,055,580 1.3113 0.596 0.596 0.601 0.582 0.667 9,837,896 0.6155 -5.22%
2009-01-06 0 1.340 1.310 1.340 1.150 1.380 9,574,000 12,381,600 1.2933 0.629 0.615 0.629 0.540 0.648 20,395,846 0.6071 12.61%
2009-01-05 0 1.190 1.170 1.190 1.120 1.260 2,528,000 2,952,760 1.1680 0.559 0.549 0.559 0.526 0.591 5,385,492 0.5483 -0.83%
2009-01-02 0 1.200 1.200 1.220 1.150 1.240 3,934,000 4,661,760 1.1850 0.563 0.563 0.573 0.540 0.582 8,380,746 0.5562 -1.64%
2008-12-31 0 1.220 1.200 1.220 1.100 1.340 9,394,000 11,547,206 1.2292 0.573 0.563 0.573 0.516 0.629 20,012,385 0.5770 12.96%
2008-12-30 0 1.080 1.050 1.080 1.040 1.120 1,878,000 2,015,080 1.0730 0.507 0.493 0.507 0.488 0.526 4,000,773 0.5037 -5.26%
2008-12-29 0 1.140 1.140 1.150 1.100 1.230 3,445,000 3,926,080 1.1396 0.535 0.535 0.540 0.516 0.577 7,339,011 0.5350 -5.00%
2008-12-24 0 1.200 1.200 1.220 1.150 1.300 1,442,000 1,755,380 1.2173 0.563 0.563 0.573 0.540 0.610 3,071,946 0.5714 -4.76%
2008-12-23 0 1.260 1.230 1.270 1.040 1.330 3,662,000 4,395,200 1.2002 0.591 0.577 0.596 0.488 0.624 7,801,294 0.5634 6.78%
2008-12-22 0 1.180 1.160 1.180 1.180 1.600 3,646,000 4,836,300 1.3265 0.554 0.545 0.554 0.554 0.751 7,767,209 0.6227 -19.73%
2008-12-19 0 1.470 1.460 1.470 1.310 1.640 16,660,000 24,432,740 1.4666 0.690 0.685 0.690 0.615 0.770 35,491,414 0.6884 -2.00%
2008-12-18 0 1.500 1.480 1.500 1.010 1.560 31,838,000 38,383,720 1.2056 0.704 0.695 0.704 0.474 0.732 67,825,668 0.5659 59.57%
2008-12-17 0 0.940 0.930 0.940 0.800 0.980 9,876,000 8,716,280 0.8826 0.441 0.437 0.441 0.376 0.460 21,039,208 0.4143 20.51%
2008-12-16 0 0.780 0.760 0.780 0.750 0.800 3,488,000 2,712,200 0.7776 0.366 0.357 0.366 0.352 0.376 7,430,615 0.3650 4.00%
2008-12-15 0 0.750 0.740 0.750 0.720 0.790 1,274,000 972,500 0.7633 0.352 0.347 0.352 0.338 0.371 2,714,049 0.3583 -1.32%
2008-12-12 0 0.760 0.730 0.760 0.710 0.900 2,632,000 2,003,760 0.7613 0.357 0.343 0.357 0.333 0.422 5,607,047 0.3574 -13.64%
2008-12-11 0 0.880 0.860 0.880 0.620 0.890 7,144,000 5,467,880 0.7654 0.413 0.404 0.413 0.291 0.418 15,219,127 0.3593 41.94%
2008-12-10 0 0.620 0.620 0.630 0.570 0.630 3,260,000 1,944,700 0.5965 0.291 0.291 0.296 0.268 0.296 6,944,898 0.2800 3.33%
2008-12-09 0 0.600 0.590 0.600 0.570 0.630 16,632,000 9,983,060 0.6002 0.282 0.277 0.282 0.268 0.296 35,431,764 0.2818 7.14%
2008-12-08 0 0.560 0.560 0.570 0.530 0.640 5,964,000 3,477,460 0.5831 0.263 0.263 0.268 0.249 0.300 12,705,330 0.2737 0.00%
2008-12-05 0 0.560 0.540 0.560 0.500 0.580 7,502,000 4,084,020 0.5444 0.263 0.253 0.263 0.235 0.272 15,981,788 0.2555 -3.45%
2008-12-04 0 0.580 0.550 0.590 0.580 0.650 352,000 212,220 0.6029 0.272 0.258 0.277 0.272 0.305 749,879 0.2830 -3.33%
2008-12-03 0 0.600 0.580 0.600 0.560 0.600 3,588,000 2,102,588 0.5860 0.282 0.272 0.282 0.263 0.282 7,643,649 0.2751 1.69%
2008-12-02 0 0.590 0.580 0.620 0.580 0.590 70,000 41,000 0.5857 0.277 0.272 0.291 0.272 0.277 149,124 0.2749 -1.67%
2008-12-01 0 0.600 0.570 0.600 0.550 0.710 2,411,315 1,484,343 0.6156 0.282 0.268 0.282 0.258 0.333 5,136,913 0.2890 15.38%
2008-11-28 0 0.520 0.520 0.540 0.500 0.540 1,304,000 679,940 0.5214 0.244 0.244 0.253 0.235 0.253 2,777,959 0.2448 1.96%
2008-11-27 0 0.510 0.480 0.510 0.490 0.590 682,000 369,080 0.5412 0.239 0.225 0.239 0.230 0.277 1,452,890 0.2540 0.00%
2008-11-26 0 0.510 0.500 0.540 0.510 0.530 110,000 57,700 0.5245 0.239 0.235 0.253 0.239 0.249 234,337 0.2462 -3.77%
2008-11-25 0 0.530 0.480 0.520 0.480 0.570 588,000 304,630 0.5181 0.249 0.225 0.244 0.225 0.268 1,252,638 0.2432 -11.67%
2008-11-24 0 0.600 0.560 0.600 0.600 0.600 60,000 36,000 0.6000 0.282 0.263 0.282 0.282 0.282 127,820 0.2816 0.00%
2008-11-21 0 0.600 0.560 0.600 0.570 0.600 120,000 71,340 0.5945 0.282 0.263 0.282 0.268 0.282 255,640 0.2791 -6.25%
2008-11-20 0 0.640 0.510 0.650 0.560 0.640 548,000 328,320 0.5991 0.300 0.239 0.305 0.263 0.300 1,167,425 0.2812 14.29%
2008-11-19 0 0.560 0.560 0.570 0.500 0.690 820,000 459,280 0.5601 0.263 0.263 0.268 0.235 0.324 1,746,876 0.2629 -17.65%
2008-11-18 0 0.680 0.660 0.680 0.580 0.690 744,000 455,520 0.6123 0.319 0.310 0.319 0.272 0.324 1,584,971 0.2874 4.62%
2008-11-17 0 0.650 0.640 0.650 0.620 0.650 170,000 107,780 0.6340 0.305 0.300 0.305 0.291 0.305 362,157 0.2976 8.33%
2008-11-14 0 0.600 0.580 0.600 0.600 0.650 210,000 127,320 0.6063 0.282 0.272 0.282 0.282 0.305 447,371 0.2846 0.00%
2008-11-13 0 0.600 0.600 - 0.590 0.610 700,000 421,800 0.6026 0.282 0.282 - 0.277 0.286 1,491,236 0.2829 -7.69%
2008-11-12 0 0.650 0.620 0.650 0.650 0.650 120,000 78,000 0.6500 0.305 0.291 0.305 0.305 0.305 255,640 0.3051 -2.99%
2008-11-11 0 0.670 0.650 0.670 0.670 0.700 1,276,000 888,040 0.6960 0.315 0.305 0.315 0.315 0.329 2,718,310 0.3267 -4.29%
2008-11-10 0 0.700 0.650 0.700 0.700 0.700 524,000 366,800 0.7000 0.329 0.305 0.329 0.329 0.329 1,116,297 0.3286 -2.78%
2008-11-07 0 0.720 0.650 0.710 0.680 0.730 470,000 338,400 0.7200 0.338 0.305 0.333 0.319 0.343 1,001,258 0.3380 -1.37%
2008-11-06 0 0.730 0.710 0.750 0.730 0.760 842,000 618,100 0.7341 0.343 0.333 0.352 0.343 0.357 1,793,744 0.3446 -8.75%
2008-11-05 0 0.800 0.800 0.890 0.750 0.810 62,000 48,720 0.7858 0.376 0.376 0.418 0.352 0.380 132,081 0.3689 5.26%
2008-11-04 0 0.760 0.550 0.850 0.760 0.770 40,000 30,500 0.7625 0.357 0.258 0.399 0.357 0.361 85,213 0.3579 -11.63%
2008-11-03 0 0.860 0.770 0.860 0.890 0.890 122,000 108,580 0.8900 0.404 0.361 0.404 0.418 0.418 259,901 0.4178 -2.27%
2008-10-31 0 0.880 0.800 0.920 0.850 0.880 14,000 12,200 0.8714 0.413 0.376 0.432 0.399 0.413 29,825 0.4091 -7.37%
2008-10-30 0 0.950 0.700 0.950 0.900 0.950 22,000 20,300 0.9227 0.446 0.329 0.446 0.422 0.446 46,867 0.4331 18.75%
2008-10-29 0 0.800 0.600 1.000 - - 0 0 - 0.376 0.282 0.469 - - 0 - 0.00%
2008-10-28 0 0.800 0.620 0.850 0.500 0.800 8,000 5,800 0.7250 0.376 0.291 0.399 0.235 0.376 17,043 0.3403 0.00%
2008-10-27 0 0.800 0.510 0.900 0.800 0.890 10,000 8,540 0.8540 0.376 0.239 0.422 0.376 0.418 21,303 0.4009 -14.89%
2008-10-24 0 0.940 0.740 0.940 0.940 0.940 6,000 5,640 0.9400 0.441 0.347 0.441 0.441 0.441 12,782 0.4412 -4.08%
2008-10-23 0 0.980 0.850 0.980 0.900 0.980 30,000 27,560 0.9187 0.460 0.399 0.460 0.422 0.460 63,910 0.4312 0.00%
2008-10-22 0 0.980 0.820 1.000 - - 0 0 - 0.460 0.385 0.469 - - 0 - 0.00%
2008-10-21 0 0.980 0.510 0.980 0.930 1.000 774,000 768,500 0.9929 0.460 0.239 0.460 0.437 0.469 1,648,881 0.4661 -2.00%
2008-10-20 0 1.000 0.810 1.000 1.000 1.000 52,000 52,000 1.0000 0.469 0.380 0.469 0.469 0.469 110,778 0.4694 0.00%
2008-10-17 0 1.000 0.900 1.000 1.000 1.000 2,000 2,000 1.0000 0.469 0.422 0.469 0.469 0.469 4,261 0.4694 11.11%
2008-10-16 0 0.900 0.860 0.940 0.900 1.000 40,000 38,000 0.9500 0.422 0.404 0.441 0.422 0.469 85,213 0.4459 -10.00%
2008-10-15 0 1.000 0.860 1.150 - - 0 0 - 0.469 0.404 0.540 - - 0 - 0.00%
2008-10-14 0 1.000 0.800 1.000 0.990 1.200 250,000 258,600 1.0344 0.469 0.376 0.469 0.465 0.563 532,584 0.4856 1.01%
2008-10-13 0 0.990 0.920 1.100 - - 0 0 - 0.465 0.432 0.516 - - 0 - 0.00%
2008-10-10 0 0.990 0.950 1.090 0.900 1.150 332,000 329,200 0.9916 0.465 0.446 0.512 0.422 0.540 707,272 0.4655 -19.51%
2008-10-09 0 1.230 1.210 1.230 1.230 1.250 70,000 87,100 1.2443 0.577 0.568 0.577 0.577 0.587 149,124 0.5841 0.00%
2008-10-08 0 1.230 1.230 1.500 1.220 1.220 10,000 12,200 1.2200 0.577 0.577 0.704 0.573 0.573 21,303 0.5727 -18.00%
2008-10-06 0 1.500 1.400 1.500 1.500 1.500 20,000 30,000 1.5000 0.704 0.657 0.704 0.704 0.704 42,607 0.7041 -8.54%
2008-10-03 0 1.640 1.450 1.640 - - 0 0 - 0.770 0.681 0.770 - - 0 - 0.00%
2008-10-02 0 1.640 1.490 1.640 1.600 1.640 28,000 45,040 1.6086 0.770 0.699 0.770 0.751 0.770 59,649 0.7551 5.81%
2008-09-30 0 1.550 1.320 1.550 1.350 1.550 3,064,000 4,748,000 1.5496 0.728 0.620 0.728 0.634 0.728 6,527,352 0.7274 0.00%
2008-09-29 0 1.550 1.300 1.740 - - 0 0 - 0.728 0.610 0.817 - - 0 - 0.00%
2008-09-26 0 1.550 1.350 1.550 1.550 1.550 188,000 291,400 1.5500 0.728 0.634 0.728 0.728 0.728 400,503 0.7276 0.00%
2008-09-25 0 1.550 1.370 1.550 - - 0 0 - 0.728 0.643 0.728 - - 0 - -9.36%
2008-09-24 0 1.710 1.500 1.710 1.710 1.760 80,000 138,300 1.7288 0.803 0.704 0.803 0.803 0.826 170,427 0.8115 0.00%
2008-09-23 0 1.710 1.710 1.800 - - 0 0 - 0.803 0.803 0.845 - - 0 - 0.00%
2008-09-22 0 1.710 1.700 2.000 - - 0 0 - 0.803 0.798 0.939 - - 0 - 0.00%
2008-09-19 0 1.710 1.710 - 1.710 1.710 4,000 6,840 1.7100 0.803 0.803 - 0.803 0.803 8,521 0.8027 12.50%
2008-09-18 0 1.520 1.520 1.900 1.510 1.510 12,000 18,220 1.5183 0.714 0.714 0.892 0.709 0.709 25,564 0.7127 1.33%
2008-09-17 0 1.500 1.500 1.750 1.500 2.000 16,000 29,240 1.8275 0.704 0.704 0.821 0.704 0.939 34,085 0.8578 -24.24%
2008-09-16 0 1.980 1.550 1.980 1.000 2.100 180,000 305,400 1.6967 0.929 0.728 0.929 0.469 0.986 383,461 0.7964 13.14%
2008-09-12 0 1.750 1.750 1.780 1.700 1.800 52,000 91,000 1.7500 0.821 0.821 0.836 0.798 0.845 110,778 0.8215 -2.78%
2008-09-11 0 1.800 1.800 1.900 1.800 1.890 226,000 425,800 1.8841 0.845 0.845 0.892 0.845 0.887 481,456 0.8844 -3.23%
2008-09-10 0 1.860 1.850 1.890 1.860 1.900 90,000 169,000 1.8778 0.873 0.868 0.887 0.873 0.892 191,730 0.8814 -4.62%
2008-09-09 0 1.950 1.900 2.000 1.900 1.950 25,000 48,450 1.9380 0.915 0.892 0.939 0.892 0.915 53,258 0.9097 -2.50%
2008-09-08 0 2.000 1.950 2.020 1.950 2.050 672,000 1,360,580 2.0247 0.939 0.915 0.948 0.915 0.962 1,431,586 0.9504 -1.48%
2008-09-05 0 2.030 1.950 2.030 - - 296,000 592,000 2.0000 0.953 0.915 0.953 - - 630,580 0.9388 -0.98%
2008-09-04 0 2.050 2.000 2.050 2.000 2.050 194,000 390,160 2.0111 0.962 0.939 0.962 0.939 0.962 413,285 0.9440 -0.49%
2008-09-03 0 2.060 2.030 2.180 2.010 2.060 104,000 210,060 2.0198 0.967 0.953 1.023 0.944 0.967 221,555 0.9481 2.49%
2008-09-02 0 2.010 2.010 2.080 2.010 2.010 16,000 32,160 2.0100 0.944 0.944 0.976 0.944 0.944 34,085 0.9435 0.50%
2008-09-01 0 2.000 2.000 2.660 2.000 2.050 140,000 282,540 2.0181 0.939 0.939 1.249 0.939 0.962 298,247 0.9473 -2.44%
2008-08-29 0 2.050 2.050 2.370 2.050 2.050 52,000 106,600 2.0500 0.962 0.962 1.113 0.962 0.962 110,778 0.9623 -2.38%
2008-08-28 0 2.100 2.060 2.660 2.100 2.100 2,324,000 4,788,000 2.0602 0.986 0.967 1.249 0.986 0.986 4,950,903 0.9671 2.44%
2008-08-27 0 2.050 2.050 2.280 2.000 2.050 42,000 86,000 2.0476 0.962 0.962 1.070 0.939 0.962 89,474 0.9612 -1.44%
2008-08-26 0 2.080 2.050 2.400 2.080 2.100 48,000 100,200 2.0875 0.976 0.962 1.127 0.976 0.986 102,256 0.9799 -0.95%
2008-08-25 0 2.100 2.100 2.520 - - 0 0 - 0.986 0.986 1.183 - - 0 - 0.00%
2008-08-21 0 2.100 1.880 2.000 2.100 2.100 122,000 256,200 2.1000 0.986 0.882 0.939 0.986 0.986 259,901 0.9858 5.00%
2008-08-20 0 2.000 2.000 2.550 2.000 2.050 58,000 117,500 2.0259 0.939 0.939 1.197 0.939 0.962 123,560 0.9510 -2.44%
2008-08-19 0 2.050 2.010 2.100 2.000 2.220 136,000 284,180 2.0896 0.962 0.944 0.986 0.939 1.042 289,726 0.9809 -6.82%
2008-08-18 0 2.200 2.160 2.500 2.200 2.200 100,000 220,000 2.2000 1.033 1.014 1.174 1.033 1.033 213,034 1.0327 0.00%
2008-08-15 0 2.200 2.140 2.490 2.200 2.500 82,000 197,800 2.4122 1.033 1.005 1.169 1.033 1.174 174,688 1.1323 -4.35%
2008-08-14 0 2.300 2.300 2.500 - - 0 0 - 1.080 1.080 1.174 - - 0 - 0.00%
2008-08-13 0 2.300 2.200 2.500 - - 0 0 - 1.080 1.033 1.174 - - 0 - 0.00%
2008-08-12 0 2.300 2.280 2.660 2.300 2.300 164,000 377,200 2.3000 1.080 1.070 1.249 1.080 1.080 349,375 1.0796 -1.29%
2008-08-11 0 2.330 2.330 2.500 2.330 2.330 62,000 144,460 2.3300 1.094 1.094 1.174 1.094 1.094 132,081 1.0937 0.00%
2008-08-08 0 2.330 2.330 2.660 2.300 2.450 50,000 118,420 2.3684 1.094 1.094 1.249 1.080 1.150 106,517 1.1117 1.30%
2008-08-07 0 2.300 2.300 2.430 2.300 2.350 64,000 149,800 2.3406 1.080 1.080 1.141 1.080 1.103 136,342 1.0987 0.00%
2008-08-05 0 2.300 2.210 2.300 2.000 2.660 182,000 445,700 2.4489 1.080 1.037 1.080 0.939 1.249 387,721 1.1495 -8.00%
2008-08-04 0 2.500 2.500 2.600 2.500 2.610 14,000 36,320 2.5943 1.174 1.174 1.220 1.174 1.225 29,825 1.2178 0.00%
2008-08-01 0 2.500 2.500 2.650 2.410 2.620 52,000 127,980 2.4612 1.174 1.174 1.244 1.131 1.230 110,778 1.1553 -6.02%
2008-07-31 0 2.660 2.560 2.660 2.570 2.660 48,000 127,140 2.6488 1.249 1.202 1.249 1.206 1.249 102,256 1.2433 1.53%
2008-07-30 0 2.620 2.560 2.620 2.560 2.620 130,000 339,620 2.6125 1.230 1.202 1.230 1.202 1.230 276,944 1.2263 2.75%
2008-07-29 0 2.550 2.500 2.550 2.550 2.550 4,000 10,200 2.5500 1.197 1.174 1.197 1.197 1.197 8,521 1.1970 -2.67%
2008-07-28 0 2.620 2.610 2.620 2.610 2.620 42,000 110,020 2.6195 1.230 1.225 1.230 1.225 1.230 89,474 1.2296 -4.73%
2008-07-25 0 2.750 2.610 2.960 2.750 2.750 2,000 5,500 2.7500 1.291 1.225 1.389 1.291 1.291 4,261 1.2909 -8.33%
2008-07-24 0 3.000 2.750 3.020 2.400 3.000 119,000 345,340 2.9020 1.408 1.291 1.418 1.127 1.408 253,510 1.3622 9.09%
2008-07-23 0 2.750 2.750 3.000 2.750 2.800 38,000 111,820 2.9426 1.291 1.291 1.408 1.291 1.314 80,953 1.3813 -8.33%
2008-07-22 0 3.000 2.880 3.000 2.750 3.060 430,000 1,257,280 2.9239 1.408 1.352 1.408 1.291 1.436 916,045 1.3725 12.78%
2008-07-21 0 2.660 2.660 2.770 2.400 2.660 790,000 2,081,620 2.6350 1.249 1.249 1.300 1.127 1.249 1,682,966 1.2369 -5.00%
2008-07-18 0 2.800 2.720 2.800 2.720 2.800 304,000 849,760 2.7953 1.314 1.277 1.314 1.277 1.314 647,622 1.3121 0.00%
2008-07-17 0 2.800 2.800 2.830 2.600 2.860 373,566 1,054,779 2.8235 1.314 1.314 1.328 1.220 1.343 795,821 1.3254 -1.06%
2008-07-16 0 2.830 2.800 2.830 2.650 3.050 790,000 2,310,800 2.9251 1.328 1.314 1.328 1.244 1.432 1,682,966 1.3731 -4.71%
2008-07-15 0 2.970 2.970 3.000 2.970 3.000 1,128,000 3,382,280 2.9985 1.394 1.394 1.408 1.394 1.408 2,403,020 1.4075 -1.66%
2008-07-14 0 3.020 3.000 3.100 3.020 3.050 110,000 334,100 3.0373 1.418 1.408 1.455 1.418 1.432 234,337 1.4257 -0.98%
2008-07-11 0 3.050 3.000 3.050 2.990 3.050 990,000 2,989,320 3.0195 1.432 1.408 1.432 1.404 1.432 2,109,034 1.4174 0.00%
2008-07-10 0 3.050 3.030 3.100 2.990 3.050 1,206,000 3,630,780 3.0106 1.432 1.422 1.455 1.404 1.432 2,569,186 1.4132 1.67%
2008-07-09 0 3.000 2.900 3.000 3.000 3.080 496,000 1,499,880 3.0240 1.408 1.361 1.408 1.408 1.446 1,056,647 1.4195 1.01%
2008-07-08 0 2.970 2.850 2.970 2.950 3.030 464,000 1,387,800 2.9909 1.394 1.338 1.394 1.385 1.422 988,476 1.4040 -2.62%
2008-07-07 0 3.050 3.020 3.060 3.050 3.120 496,000 1,524,760 3.0741 1.432 1.418 1.436 1.432 1.465 1,056,647 1.4430 0.00%
2008-07-04 0 3.050 2.900 3.050 3.050 3.050 14,000 42,700 3.0500 1.432 1.361 1.432 1.432 1.432 29,825 1.4317 0.00%
2008-07-03 0 3.050 3.050 3.200 2.930 3.050 12,000 36,240 3.0200 1.432 1.432 1.502 1.375 1.432 25,564 1.4176 -6.15%
2008-07-02 0 3.250 3.100 3.250 3.200 3.350 130,550 427,748 3.2765 1.526 1.455 1.526 1.502 1.573 278,115 1.5380 -2.99%
2008-06-30 0 3.350 3.120 3.400 2.830 3.450 1,284,000 4,297,020 3.3466 1.573 1.465 1.596 1.328 1.619 2,735,353 1.5709 -4.01%
2008-06-27 0 3.490 3.300 3.490 - - 0 0 - 1.638 1.549 1.638 - - 0 - 0.00%
2008-06-26 0 3.490 3.300 3.500 - - 0 0 - 1.638 1.549 1.643 - - 0 - 0.00%
2008-06-25 0 3.490 3.300 3.500 3.490 3.490 2,000 6,980 3.4900 1.638 1.549 1.643 1.638 1.638 4,261 1.6382 -0.29%
2008-06-24 0 3.500 3.300 3.500 3.400 3.500 40,000 138,180 3.4545 1.643 1.549 1.643 1.596 1.643 85,213 1.6216 0.29%
2008-06-23 0 3.490 3.300 3.490 3.490 3.490 8,000 27,920 3.4900 1.638 1.549 1.638 1.638 1.638 17,043 1.6382 -0.29%
2008-06-20 0 3.500 3.300 3.500 3.500 3.500 2,000 7,000 3.5000 1.643 1.549 1.643 1.643 1.643 4,261 1.6429 0.00%
2008-06-19 0 3.500 3.400 3.500 3.500 3.500 60,000 210,000 3.5000 1.643 1.596 1.643 1.643 1.643 127,820 1.6429 0.00%
2008-06-18 0 3.500 3.400 3.500 3.500 3.500 200,000 700,000 3.5000 1.643 1.596 1.643 1.643 1.643 426,067 1.6429 0.00%
2008-06-17 0 3.500 3.400 3.500 3.500 3.500 88,000 308,000 3.5000 1.643 1.596 1.643 1.643 1.643 187,470 1.6429 -0.85%
2008-06-16 0 3.530 3.400 3.450 - - 0 0 - 1.657 1.596 1.619 - - 0 - 0.00%
2008-06-13 0 3.530 3.440 3.550 3.530 3.600 24,000 85,520 3.5633 1.657 1.615 1.666 1.657 1.690 51,128 1.6727 -1.94%
2008-06-12 0 3.600 3.550 3.600 3.580 3.600 66,000 237,020 3.5912 1.690 1.666 1.690 1.680 1.690 140,602 1.6857 -1.64%
2008-06-11 0 3.660 3.660 3.800 - - 0 0 - 1.718 1.718 1.784 - - 0 - 0.27%
2008-06-10 0 3.650 3.500 3.880 3.000 3.650 102,000 346,160 3.3937 1.713 1.643 1.821 1.408 1.713 217,294 1.5930 -2.67%
2008-06-06 0 3.750 3.700 3.800 3.550 3.800 136,000 513,300 3.7743 1.760 1.737 1.784 1.666 1.784 289,726 1.7717 -1.32%
2008-06-05 0 3.800 3.600 3.800 3.700 3.800 62,000 235,300 3.7952 1.784 1.690 1.784 1.737 1.784 132,081 1.7815 0.00%
2008-06-04 0 3.800 3.800 3.900 3.800 3.900 68,000 263,700 3.8779 1.784 1.784 1.831 1.784 1.831 144,863 1.8203 -2.56%
2008-06-03 0 3.900 3.900 4.000 3.900 4.000 66,000 263,400 3.9909 1.831 1.831 1.878 1.831 1.878 140,602 1.8734 -4.88%
2008-06-02 0 4.100 4.100 4.180 4.100 4.100 460,000 1,886,000 4.1000 1.925 1.925 1.962 1.925 1.925 979,955 1.9246 0.00%
2008-05-30 0 4.100 4.020 4.100 4.100 4.100 1,000,000 4,100,000 4.1000 1.925 1.887 1.925 1.925 1.925 2,130,337 1.9246 2.50%
2008-05-29 0 4.000 3.950 4.180 4.000 4.000 46,000 184,000 4.0000 1.878 1.854 1.962 1.878 1.878 97,995 1.8776 -3.61%
2008-05-28 0 4.150 4.000 4.150 4.180 4.180 28,000 117,040 4.1800 1.948 1.878 1.948 1.962 1.962 59,649 1.9621 -0.72%
2008-05-27 0 4.180 3.630 4.180 4.200 4.200 2,000 8,400 4.2000 1.962 1.704 1.962 1.972 1.972 4,261 1.9715 2.20%
2008-05-26 0 4.180 3.800 4.180 4.180 4.180 2,000 8,360 4.1800 1.920 1.745 1.920 1.920 1.920 4,354 1.9199 -0.24%
2008-05-23 0 4.190 4.170 4.200 4.170 4.190 264,000 1,101,940 4.1740 1.924 1.915 1.929 1.915 1.924 574,785 1.9171 0.00%
2008-05-22 0 4.190 3.800 4.200 4.190 4.190 24,000 100,560 4.1900 1.924 1.745 1.929 1.924 1.924 52,253 1.9245 4.75%
2008-05-21 0 4.000 3.900 4.190 - - 0 0 - 1.837 1.791 1.924 - - 0 - 0.00%
2008-05-20 0 4.000 4.150 4.200 3.620 4.190 84,000 328,760 3.9138 1.837 1.906 1.929 1.663 1.924 182,886 1.7976 -2.44%
2008-05-19 0 4.100 4.000 4.200 4.100 4.100 20,000 82,000 4.1000 1.883 1.837 1.929 1.883 1.883 43,544 1.8831 2.50%
2008-05-16 0 4.000 3.900 4.200 3.710 4.200 92,000 377,840 4.1070 1.837 1.791 1.929 1.704 1.929 200,304 1.8863 -4.76%
2008-05-15 0 4.200 3.620 4.200 4.200 4.200 40,000 168,000 4.2000 1.929 1.663 1.929 1.929 1.929 87,089 1.9291 2.44%
2008-05-14 0 4.100 3.800 4.100 - - 0 0 - 1.883 1.745 1.883 - - 0 - 0.00%
2008-05-13 0 4.100 4.040 4.200 - - 0 0 - 1.883 1.856 1.929 - - 0 - 0.00%
2008-05-09 0 4.100 4.030 4.100 3.810 4.100 66,000 260,820 3.9518 1.883 1.851 1.883 1.750 1.883 143,696 1.8151 7.89%
2008-05-08 0 3.800 3.700 4.090 3.800 4.180 38,000 153,920 4.0505 1.745 1.699 1.879 1.745 1.920 82,734 1.8604 -7.09%
2008-05-07 0 4.090 4.000 4.090 - - 0 0 - 1.879 1.837 1.879 - - 0 - 0.00%
2008-05-06 0 4.090 4.000 4.100 4.090 4.100 258,000 1,055,880 4.0926 1.879 1.837 1.883 1.879 1.883 561,721 1.8797 -0.24%
2008-05-05 0 4.100 4.000 4.100 4.100 4.110 210,000 861,100 4.1005 1.883 1.837 1.883 1.883 1.888 457,215 1.8834 -0.24%
2008-05-02 0 4.110 4.100 4.200 3.910 4.200 134,000 554,560 4.1385 1.888 1.883 1.929 1.796 1.929 291,747 1.9008 0.24%
2008-04-30 0 4.100 3.900 4.290 4.100 4.290 54,000 226,860 4.2011 1.883 1.791 1.970 1.883 1.970 117,570 1.9296 -2.38%
2008-04-29 0 4.200 4.100 4.200 4.020 4.200 44,000 182,800 4.1545 1.929 1.883 1.929 1.846 1.929 95,797 1.9082 7.42%
2008-04-28 0 3.910 3.510 3.920 3.910 4.000 164,000 652,800 3.9805 1.796 1.612 1.800 1.796 1.837 357,063 1.8282 0.00%
2008-04-25 0 3.910 3.910 4.000 3.900 4.400 276,000 1,094,880 3.9670 1.796 1.796 1.837 1.791 2.021 600,911 1.8220 -10.11%
2008-04-24 0 4.350 4.010 4.350 4.300 4.450 194,000 851,500 4.3892 1.998 1.842 1.998 1.975 2.044 422,380 2.0160 10.13%
2008-04-23 0 3.950 3.800 4.250 3.790 3.950 102,000 391,040 3.8337 1.814 1.745 1.952 1.741 1.814 222,076 1.7608 4.22%
2008-04-22 0 3.790 3.700 3.790 3.600 3.800 26,000 98,380 3.7838 1.741 1.699 1.741 1.653 1.745 56,608 1.7379 0.00%
2008-04-21 0 3.790 3.720 3.790 3.790 3.790 30,000 113,700 3.7900 1.741 1.709 1.741 1.741 1.741 65,316 1.7408 0.00%
2008-04-18 0 3.790 3.700 3.790 3.700 3.800 54,000 204,600 3.7889 1.741 1.699 1.741 1.699 1.745 117,570 1.7402 2.43%
2008-04-17 0 3.700 3.600 3.700 3.600 3.700 264,000 957,200 3.6258 1.699 1.653 1.699 1.653 1.699 574,785 1.6653 0.27%
2008-04-16 0 3.690 3.500 3.700 - - 0 0 - 1.695 1.608 1.699 - - 0 - 0.00%
2008-04-15 0 3.690 3.500 3.690 - - 0 0 - 1.695 1.608 1.695 - - 0 - 0.00%
2008-04-14 0 3.690 3.500 3.690 - - 0 0 - 1.695 1.608 1.695 - - 0 - -0.27%
2008-04-11 0 3.700 3.540 3.700 3.690 3.700 70,000 258,700 3.6957 1.699 1.626 1.699 1.695 1.699 152,405 1.6975 2.78%
2008-04-10 0 3.600 3.600 3.700 3.600 3.700 18,000 65,800 3.6556 1.653 1.653 1.699 1.653 1.699 39,190 1.6790 0.00%
2008-04-09 0 3.600 3.600 3.680 3.600 3.600 48,000 172,800 3.6000 1.653 1.653 1.690 1.653 1.653 104,506 1.6535 0.00%
2008-04-08 0 3.600 3.600 3.700 3.600 3.700 42,000 155,200 3.6952 1.653 1.653 1.699 1.653 1.699 91,443 1.6972 1.41%
2008-04-07 0 3.550 3.380 3.600 3.300 3.550 128,000 433,740 3.3886 1.631 1.552 1.653 1.516 1.631 278,683 1.5564 5.97%
2008-04-03 0 3.350 3.350 3.440 3.200 3.500 368,000 1,204,220 3.2723 1.539 1.539 1.580 1.470 1.608 801,215 1.5030 3.72%
2008-04-02 0 3.230 3.230 3.300 3.150 3.350 1,164,579 3,784,692 3.2498 1.484 1.484 1.516 1.447 1.539 2,535,539 1.4927 1.89%
2008-04-01 0 3.170 3.150 3.300 3.140 3.300 450,000 1,435,680 3.1904 1.456 1.447 1.516 1.442 1.516 979,747 1.4654 1.28%
2008-03-31 0 3.130 3.130 3.280 3.130 3.400 502,000 1,612,700 3.2125 1.438 1.438 1.507 1.438 1.562 1,092,962 1.4755 -0.63%
2008-03-28 0 3.150 3.020 3.250 3.020 3.200 154,000 471,540 3.0619 1.447 1.387 1.493 1.387 1.470 335,291 1.4064 3.28%
2008-03-27 0 3.050 2.960 3.050 2.900 3.050 637,000 1,873,520 2.9412 1.401 1.360 1.401 1.332 1.401 1,386,886 1.3509 6.64%
2008-03-26 0 2.860 2.860 3.010 2.860 3.000 340,000 985,700 2.8991 1.314 1.314 1.383 1.314 1.378 740,253 1.3316 0.70%
2008-03-25 0 2.840 2.840 2.930 2.810 3.000 973,535 2,806,532 2.8828 1.304 1.304 1.346 1.291 1.378 2,119,595 1.3241 3.27%
2008-03-20 0 2.750 2.750 2.790 2.750 2.950 1,382,000 3,878,000 2.8061 1.263 1.263 1.281 1.263 1.355 3,008,911 1.2888 -7.41%
2008-03-19 0 2.970 2.960 2.970 2.970 3.010 470,000 1,402,380 2.9838 1.364 1.360 1.364 1.364 1.383 1,023,291 1.3705 -0.67%
2008-03-18 0 2.990 2.950 3.000 2.950 3.030 584,000 1,755,900 3.0067 1.373 1.355 1.378 1.355 1.392 1,271,493 1.3810 -1.97%
2008-03-17 0 3.050 3.000 3.080 3.050 3.150 298,000 918,040 3.0807 1.401 1.378 1.415 1.401 1.447 648,810 1.4150 -4.09%
2008-03-14 0 3.180 3.100 3.180 3.150 3.230 1,000,000 3,184,900 3.1849 1.461 1.424 1.461 1.447 1.484 2,177,215 1.4628 -1.24%
2008-03-13 0 3.220 3.220 3.300 3.130 3.500 434,000 1,413,140 3.2561 1.479 1.479 1.516 1.438 1.608 944,911 1.4955 -8.00%
2008-03-12 0 3.500 3.500 3.510 3.500 3.530 84,000 294,480 3.5057 1.608 1.608 1.612 1.608 1.621 182,886 1.6102 -0.57%
2008-03-11 0 3.520 3.500 3.600 3.200 3.600 140,000 496,380 3.5456 1.617 1.608 1.653 1.470 1.653 304,810 1.6285 -6.13%
2008-03-10 0 3.750 3.480 3.750 3.600 3.800 288,000 1,081,700 3.7559 1.722 1.598 1.722 1.653 1.745 627,038 1.7251 -3.85%
2008-03-07 0 3.900 3.430 3.900 - - 0 0 - 1.791 1.575 1.791 - - 0 - 0.00%
2008-03-06 0 3.900 3.900 4.000 - - 8,000 30,000 3.7500 1.791 1.791 1.837 - - 17,418 1.7224 0.00%
2008-03-05 0 3.900 3.760 4.100 3.900 3.920 44,000 171,920 3.9073 1.791 1.727 1.883 1.791 1.800 95,797 1.7946 -4.65%
2008-03-04 0 4.090 3.900 4.100 4.050 4.210 421,000 1,726,140 4.1001 1.879 1.791 1.883 1.860 1.934 916,607 1.8832 -2.15%
2008-03-03 0 4.180 4.100 4.600 4.180 4.240 81,318 341,616 4.2010 1.920 1.883 2.113 1.920 1.947 177,047 1.9295 -0.48%
2008-02-29 0 4.200 3.980 4.580 3.950 4.200 42,000 173,920 4.1410 1.929 1.828 2.104 1.814 1.929 91,443 1.9019 2.44%
2008-02-28 0 4.100 3.010 4.000 3.700 4.100 264,000 1,053,600 3.9909 1.883 1.383 1.837 1.699 1.883 574,785 1.8330 2.50%
2008-02-27 0 4.000 4.000 4.100 3.980 4.100 316,000 1,264,160 4.0005 1.837 1.837 1.883 1.828 1.883 688,000 1.8374 -2.44%
2008-02-26 0 4.100 4.100 4.500 4.000 4.100 31,825 127,791 4.0154 1.883 1.883 2.067 1.837 1.883 69,290 1.8443 2.50%
2008-02-25 0 4.000 4.000 4.200 4.000 4.000 56,000 224,000 4.0000 1.837 1.837 1.929 1.837 1.837 121,924 1.8372 -2.44%
2008-02-22 0 4.100 4.000 4.150 4.000 4.100 12,345,000 48,146,900 3.9001 1.883 1.837 1.906 1.837 1.883 26,877,717 1.7913 0.00%
2008-02-21 0 4.100 4.000 4.500 4.000 4.100 76,000 308,900 4.0645 1.883 1.837 2.067 1.837 1.883 165,468 1.8668 0.00%
2008-02-20 0 4.100 4.000 4.250 4.000 4.100 20,000 81,400 4.0700 1.883 1.837 1.952 1.837 1.883 43,544 1.8694 0.00%
2008-02-19 0 4.100 4.000 4.350 4.100 4.100 48,000 196,800 4.1000 1.883 1.837 1.998 1.883 1.883 104,506 1.8831 -5.75%
2008-02-18 0 4.350 3.900 4.350 - - 0 0 - 1.998 1.791 1.998 - - 0 - 0.00%
2008-02-15 0 4.350 3.900 4.380 - - 0 0 - 1.998 1.791 2.012 - - 0 - 0.00%
2008-02-14 0 4.350 4.190 4.380 4.350 4.400 50,000 218,740 4.3748 1.998 1.924 2.012 1.998 2.021 108,861 2.0094 1.16%
2008-02-13 0 4.300 4.200 4.300 3.900 4.300 36,000 152,700 4.2417 1.975 1.929 1.975 1.791 1.975 78,380 1.9482 4.88%
2008-02-12 0 4.100 3.900 4.100 - - 0 0 - 1.883 1.791 1.883 - - 0 - -4.65%
2008-02-11 0 4.300 3.510 4.300 - - 0 0 - 1.975 1.612 1.975 - - 0 - -1.60%
2008-02-06 0 4.370 3.900 4.400 - - 0 0 - 2.007 1.791 2.021 - - 0 - 0.00%
2008-02-05 0 4.370 4.200 4.370 4.100 4.370 6,000 25,680 4.2800 2.007 1.929 2.007 1.883 2.007 13,063 1.9658 4.05%
2008-02-04 0 4.200 4.020 4.200 4.200 4.230 512,000 2,244,320 4.3834 1.929 1.846 1.929 1.929 1.943 1,114,734 2.0133 -4.76%
2008-02-01 0 4.410 4.100 4.450 4.120 4.500 520,000 2,266,160 4.3580 2.026 1.883 2.044 1.892 2.067 1,132,152 2.0016 -2.00%
2008-01-31 0 4.500 4.200 4.700 4.150 4.600 108,000 474,560 4.3941 2.067 1.929 2.159 1.906 2.113 235,139 2.0182 7.40%
2008-01-30 0 4.190 4.000 4.280 4.190 4.190 2,000 8,380 4.1900 1.924 1.837 1.966 1.924 1.924 4,354 1.9245 -4.77%
2008-01-29 0 4.400 4.200 4.700 4.400 4.400 20,000 89,200 4.4600 2.021 1.929 2.159 2.021 2.021 43,544 2.0485 -2.22%
2008-01-28 0 4.500 4.200 4.500 - - 0 0 - 2.067 1.929 2.067 - - 0 - -1.10%
2008-01-25 0 4.550 4.550 - 4.090 4.090 4,000 16,360 4.0900 2.090 2.090 - 1.879 1.879 8,709 1.8785 10.71%
2008-01-24 0 4.110 2.670 - 4.110 4.110 2,000 8,220 4.1100 1.888 1.226 - 1.888 1.888 4,354 1.8877 0.00%
2008-01-23 0 4.110 4.110 4.130 4.100 4.200 288,000 1,183,260 4.1085 1.888 1.888 1.897 1.883 1.929 627,038 1.8871 -4.42%
2008-01-22 0 4.300 4.250 4.350 3.100 4.330 114,000 479,520 4.2063 1.975 1.952 1.998 1.424 1.989 248,202 1.9320 -4.44%
2008-01-21 0 4.500 - 4.500 4.510 4.510 20,000 90,200 4.5100 2.067 - 2.067 2.071 2.071 43,544 2.0715 -0.44%
2008-01-18 0 4.520 4.520 - 4.500 4.500 26,000 117,000 4.5000 2.076 2.076 - 2.067 2.067 56,608 2.0669 -1.31%
2008-01-17 0 4.580 3.600 4.680 4.580 4.700 3,852,000 17,643,880 4.5804 2.104 1.653 2.150 2.104 2.159 8,386,631 2.1038 -8.22%
2008-01-16 0 4.990 4.840 4.990 5.000 5.000 24,000 120,000 5.0000 2.292 2.223 2.292 2.297 2.297 52,253 2.2965 -3.11%
2008-01-15 0 5.150 5.000 5.240 5.000 5.150 82,000 422,000 5.1463 2.365 2.297 2.407 2.297 2.365 178,532 2.3637 0.00%
2008-01-14 0 5.150 5.100 5.330 5.150 5.320 20,000 105,760 5.2880 2.365 2.342 2.448 2.365 2.443 43,544 2.4288 -5.50%
2008-01-11 0 5.450 4.880 5.500 5.300 5.500 84,000 457,740 5.4493 2.503 2.241 2.526 2.434 2.526 182,886 2.5029 -0.91%
2008-01-10 0 5.500 5.500 5.510 5.500 5.510 86,000 473,020 5.5002 2.526 2.526 2.531 2.526 2.531 187,240 2.5263 -0.90%
2008-01-09 0 5.550 4.850 5.550 5.550 5.600 1,156,000 6,471,380 5.5981 2.549 2.228 2.549 2.549 2.572 2,516,860 2.5712 0.00%
2008-01-08 0 5.550 5.550 5.600 5.550 5.550 12,000 66,600 5.5500 2.549 2.549 2.572 2.549 2.549 26,127 2.5491 0.00%
2008-01-07 0 5.550 - 5.700 - - 0 0 - 2.549 - 2.618 - - 0 - 0.00%
2008-01-04 0 5.550 5.520 5.670 5.500 5.710 460,000 2,533,960 5.5086 2.549 2.535 2.604 2.526 2.623 1,001,519 2.5301 3.74%
2008-01-03 0 5.350 5.270 5.350 5.260 5.350 154,000 814,400 5.2883 2.457 2.421 2.457 2.416 2.457 335,291 2.4289 1.52%
2008-01-02 0 5.270 5.200 5.390 5.240 5.350 259,600 1,413,168 5.4436 2.421 2.388 2.476 2.407 2.457 565,205 2.5003 -3.83%
2007-12-31 0 5.480 5.270 5.490 5.300 5.480 70,000 374,040 5.3434 2.517 2.421 2.522 2.434 2.517 152,405 2.4542 6.82%
2007-12-28 0 5.130 5.040 5.130 4.910 5.200 148,000 753,260 5.0896 2.356 2.315 2.356 2.255 2.388 322,228 2.3377 4.48%
2007-12-27 0 4.910 4.900 4.970 4.910 5.020 600,000 2,993,880 4.9898 2.255 2.251 2.283 2.255 2.306 1,306,329 2.2918 -1.21%
2007-12-24 0 4.970 4.970 5.050 4.940 4.960 88,000 436,100 4.9557 2.283 2.283 2.319 2.269 2.278 191,595 2.2762 0.20%
2007-12-21 0 4.960 4.950 5.000 4.900 4.960 110,000 542,000 4.9273 2.278 2.274 2.297 2.251 2.278 239,494 2.2631 0.00%
2007-12-20 0 4.960 4.960 5.000 4.920 5.100 430,000 2,142,980 4.9837 2.278 2.278 2.297 2.260 2.342 936,202 2.2890 1.22%
2007-12-19 0 4.900 4.800 5.000 4.900 4.910 1,488,000 7,291,420 4.9001 2.251 2.205 2.297 2.251 2.255 3,239,696 2.2506 -0.41%
2007-12-18 0 4.920 4.800 4.930 4.880 4.940 655,950 3,225,340 4.9171 2.260 2.205 2.264 2.241 2.269 1,428,144 2.2584 0.00%
2007-12-17 0 4.920 4.920 4.970 4.900 5.260 768,000 3,909,180 5.0901 2.260 2.260 2.283 2.251 2.416 1,672,101 2.3379 -3.72%
2007-12-14 0 5.110 5.100 5.180 4.940 5.150 692,000 3,520,196 5.0870 2.347 2.342 2.379 2.269 2.365 1,506,633 2.3365 1.19%
2007-12-13 0 5.050 5.050 5.090 4.820 5.070 548,000 2,758,760 5.0342 2.319 2.319 2.338 2.214 2.329 1,193,114 2.3122 0.00%
2007-12-12 0 5.050 5.050 5.140 5.030 5.100 134,000 677,380 5.0551 2.319 2.319 2.361 2.310 2.342 291,747 2.3218 -2.51%
2007-12-11 0 5.180 5.120 5.180 4.900 5.180 628,000 3,194,340 5.0865 2.379 2.352 2.379 2.251 2.379 1,367,291 2.3363 2.98%
2007-12-10 0 5.030 5.100 5.150 4.850 5.150 2,467,155 12,432,601 5.0392 2.310 2.342 2.365 2.228 2.365 5,371,526 2.3145 -0.40%
2007-12-07 0 5.050 5.050 5.120 4.850 5.300 5,099,000 25,784,580 5.0568 2.319 2.319 2.352 2.228 2.434 11,101,618 2.3226 -6.48%
2007-12-06 0 5.400 - 5.400 5.320 5.540 832,000 4,558,180 5.4786 2.480 - 2.480 2.443 2.545 1,811,443 2.5163 -2.00%
2007-12-05 0 5.510 5.510 5.770 5.350 5.790 8,000 44,280 5.5350 2.531 2.531 2.650 2.457 2.659 17,418 2.5422 -5.00%
2007-12-04 0 5.800 5.740 5.820 5.790 5.890 92,000 537,920 5.8470 2.664 2.636 2.673 2.659 2.705 200,304 2.6855 1.05%
2007-12-03 0 5.740 5.660 5.850 5.600 5.750 86,000 492,580 5.7277 2.636 2.600 2.687 2.572 2.641 187,240 2.6307 -0.17%
2007-11-30 0 5.750 - 5.750 5.640 5.850 290,000 1,674,880 5.7754 2.641 - 2.641 2.590 2.687 631,392 2.6527 -0.86%
2007-11-29 0 5.800 5.800 5.820 5.480 5.880 884,000 4,828,907 5.4626 2.664 2.664 2.673 2.517 2.701 1,924,658 2.5090 5.65%
2007-11-28 0 5.490 5.490 5.650 5.490 5.700 1,166,000 6,400,860 5.4896 2.522 2.522 2.595 2.522 2.618 2,538,632 2.5214 1.67%
2007-11-27 0 5.400 5.400 5.590 5.100 5.670 136,000 722,460 5.3122 2.480 2.480 2.568 2.342 2.604 296,101 2.4399 -4.93%
2007-11-26 0 5.680 5.670 5.750 5.500 5.980 136,000 787,560 5.7909 2.609 2.604 2.641 2.526 2.747 296,101 2.6598 -5.33%
2007-11-23 0 6.000 5.600 6.100 5.550 6.100 164,000 970,340 5.9167 2.756 2.572 2.802 2.549 2.802 357,063 2.7176 -4.15%
2007-11-22 0 6.260 6.100 6.260 - - 0 0 - 2.875 2.802 2.875 - - 0 - -3.69%
2007-11-21 0 6.500 6.400 6.500 - - 0 0 - 2.985 2.940 2.985 - - 0 - -0.61%
2007-11-20 0 6.540 6.540 6.600 6.500 6.600 590,000 3,864,500 6.5500 3.004 3.004 3.031 2.985 3.031 1,284,557 3.0084 -0.91%
2007-11-19 0 6.600 6.230 6.600 6.400 6.600 24,000 158,000 6.5833 3.031 2.861 3.031 2.940 3.031 52,253 3.0237 1.54%
2007-11-16 0 6.500 6.500 6.600 6.480 6.500 492,000 3,197,560 6.4991 2.985 2.985 3.031 2.976 2.985 1,071,190 2.9851 -1.52%
2007-11-15 0 6.600 6.500 6.600 6.590 6.600 270,000 1,781,900 6.5996 3.031 2.985 3.031 3.027 3.031 587,848 3.0312 -1.49%
2007-11-14 0 6.700 6.550 6.700 6.650 6.780 20,000 133,260 6.6630 3.077 3.008 3.077 3.054 3.114 43,544 3.0603 4.69%
2007-11-13 0 6.400 6.400 6.500 6.300 6.600 148,000 950,620 6.4231 2.940 2.940 2.985 2.894 3.031 322,228 2.9501 -1.54%
2007-11-12 0 6.500 6.500 6.800 6.100 6.940 104,500 673,380 6.4438 2.985 2.985 3.123 2.802 3.188 227,519 2.9597 -8.96%
2007-11-09 0 7.140 7.100 7.150 6.990 7.290 613,000 4,376,340 7.1392 3.279 3.261 3.284 3.211 3.348 1,334,633 3.2791 -2.06%
2007-11-08 0 7.290 7.090 7.300 6.830 7.290 486,000 3,442,080 7.0825 3.348 3.256 3.353 3.137 3.348 1,058,126 3.2530 5.35%
2007-11-07 0 6.920 6.920 6.980 6.550 7.000 1,395,300 9,672,247 6.9320 3.178 3.178 3.206 3.008 3.215 3,037,868 3.1839 5.81%
2007-11-06 0 6.540 6.510 6.540 6.500 6.550 108,000 704,560 6.5237 3.004 2.990 3.004 2.985 3.008 235,139 2.9964 -0.91%
2007-11-05 0 6.600 6.600 6.610 6.490 6.690 1,319,650 8,676,603 6.5749 3.031 3.031 3.036 2.981 3.073 2,873,161 3.0199 1.54%
2007-11-02 0 6.500 6.500 6.570 6.450 6.700 340,000 2,227,760 6.5522 2.985 2.985 3.018 2.963 3.077 740,253 3.0095 -5.11%
2007-11-01 0 6.850 6.850 6.900 6.630 6.850 1,056,000 7,063,100 6.6885 3.146 3.146 3.169 3.045 3.146 2,299,139 3.0721 2.85%
2007-10-31 0 6.660 6.660 6.690 6.600 6.690 262,000 1,745,000 6.6603 3.059 3.059 3.073 3.031 3.073 570,430 3.0591 -0.15%
2007-10-30 0 6.670 6.640 6.700 6.590 6.700 154,000 1,023,240 6.6444 3.064 3.050 3.077 3.027 3.077 335,291 3.0518 0.76%
2007-10-29 0 6.620 6.600 6.740 6.350 6.920 66,000 443,960 6.7267 3.041 3.031 3.096 2.917 3.178 143,696 3.0896 3.12%
2007-10-26 0 6.420 6.380 6.520 6.330 6.550 338,000 2,171,980 6.4260 2.949 2.930 2.995 2.907 3.008 735,899 2.9515 1.42%
2007-10-25 0 6.330 6.100 6.330 6.260 6.650 432,625 2,795,225 6.4611 2.907 2.802 2.907 2.875 3.054 941,918 2.9676 -2.91%
2007-10-24 0 6.520 6.500 6.530 6.460 6.950 398,000 2,588,060 6.5027 2.995 2.985 2.999 2.967 3.192 866,531 2.9867 2.52%
2007-10-23 0 6.360 6.290 6.360 5.800 6.380 844,000 4,991,220 5.9138 2.921 2.889 2.921 2.664 2.930 1,837,569 2.7162 12.97%
2007-10-22 0 5.630 5.610 5.700 5.560 6.100 1,290,000 7,329,060 5.6814 2.586 2.577 2.618 2.554 2.802 2,808,607 2.6095 -9.05%
2007-10-18 0 6.190 6.100 6.270 6.050 6.310 49,000 304,720 6.2188 2.843 2.802 2.880 2.779 2.898 106,684 2.8563 -2.37%
2007-10-17 0 6.340 6.250 6.340 6.100 6.340 278,000 1,720,980 6.1906 2.912 2.871 2.912 2.802 2.912 605,266 2.8433 -1.40%
2007-10-16 0 6.430 6.400 6.430 6.220 6.450 112,000 717,560 6.4068 2.953 2.940 2.953 2.857 2.963 243,848 2.9427 0.31%
2007-10-15 0 6.410 6.410 6.700 6.410 6.750 32,000 207,840 6.4950 2.944 2.944 3.077 2.944 3.100 69,671 2.9832 -5.04%
2007-10-12 0 6.750 - 6.750 6.750 6.860 6,666,000 45,726,300 6.8596 3.100 - 3.100 3.100 3.151 14,513,314 3.1506 -1.60%
2007-10-11 0 6.860 6.840 6.900 6.840 6.900 560,000 3,835,060 6.8483 3.151 3.142 3.169 3.142 3.169 1,219,240 3.1455 0.22%
2007-10-10 0 6.900 6.900 6.920 6.830 6.940 476,000 3,284,320 6.8998 3.144 3.144 3.153 3.112 3.162 1,044,681 3.1438 0.00%
2007-10-09 0 6.900 6.900 6.950 6.850 6.900 734,000 5,054,600 6.8864 3.144 3.144 3.167 3.121 3.144 1,610,916 3.1377 -0.72%
2007-10-08 0 6.950 6.900 6.950 6.700 6.950 1,000,000 6,799,440 6.7994 3.167 3.144 3.167 3.053 3.167 2,194,709 3.0981 3.73%
2007-10-05 0 6.700 6.310 6.700 6.000 6.790 904,000 5,856,980 6.4790 3.053 2.875 3.053 2.734 3.094 1,984,017 2.9521 1.67%
2007-10-04 0 6.590 6.500 6.600 6.200 7.000 2,320,000 15,119,740 6.5171 3.003 2.962 3.007 2.825 3.189 5,091,725 2.9695 -5.86%
2007-10-03 0 7.000 6.950 7.000 6.800 7.160 2,098,000 14,675,300 6.9949 3.189 3.167 3.189 3.098 3.262 4,604,499 3.1872 2.34%
2007-10-02 0 6.840 6.800 6.840 6.560 6.890 994,000 6,757,980 6.7988 3.117 3.098 3.117 2.989 3.139 2,181,541 3.0978 2.09%
2007-09-28 0 6.700 6.500 6.700 6.350 6.800 1,078,000 7,035,720 6.5266 3.053 2.962 3.053 2.893 3.098 2,365,896 2.9738 5.51%
2007-09-27 0 6.350 6.350 6.410 6.290 6.500 500,000 3,183,320 6.3666 2.893 2.893 2.921 2.866 2.962 1,097,354 2.9009 -5.22%
2007-09-25 0 6.700 6.520 6.700 6.480 6.840 166,000 1,108,100 6.6753 3.053 2.971 3.053 2.953 3.117 364,322 3.0415 -2.33%
2007-09-24 0 6.860 6.690 6.900 6.600 7.200 3,312,000 23,088,240 6.9711 3.126 3.048 3.144 3.007 3.281 7,268,876 3.1763 -2.42%
2007-09-21 0 7.030 6.980 7.030 6.900 7.100 2,020,000 14,148,280 7.0041 3.203 3.180 3.203 3.144 3.235 4,433,312 3.1914 1.74%
2007-09-20 0 6.910 6.900 6.940 6.300 7.000 900,000 5,970,200 6.6336 3.148 3.144 3.162 2.871 3.189 1,975,238 3.0225 10.74%
2007-09-19 0 6.240 6.240 6.390 5.950 6.410 3,644,000 22,367,100 6.1381 2.843 2.843 2.912 2.711 2.921 7,997,519 2.7968 4.00%
2007-09-18 0 6.000 5.990 6.000 5.950 6.090 3,244,000 19,471,440 6.0023 2.734 2.729 2.734 2.711 2.775 7,119,635 2.7349 0.00%
2007-09-17 0 6.000 5.970 6.030 5.850 6.200 342,000 2,042,260 5.9715 2.734 2.720 2.748 2.666 2.825 750,590 2.7209 0.00%
2007-09-14 0 6.000 6.000 6.040 6.000 6.080 224,000 1,349,400 6.0241 2.734 2.734 2.752 2.734 2.770 491,615 2.7448 -1.80%
2007-09-13 0 6.110 6.080 6.110 6.080 6.210 250,000 1,528,300 6.1132 2.784 2.770 2.784 2.770 2.830 548,677 2.7854 -0.65%
2007-09-12 0 6.150 6.110 6.150 6.100 6.400 160,700 990,805 6.1656 2.802 2.784 2.802 2.779 2.916 352,690 2.8093 1.65%
2007-09-11 0 6.050 6.050 6.250 6.050 6.400 122,000 773,620 6.3411 2.757 2.757 2.848 2.757 2.916 267,754 2.8893 -5.17%
2007-09-10 0 6.380 6.300 6.380 6.000 6.420 717,000 4,567,760 6.3707 2.907 2.871 2.907 2.734 2.925 1,573,606 2.9027 3.91%
2007-09-07 0 6.140 6.110 6.130 6.130 6.410 154,000 967,780 6.2843 2.798 2.784 2.793 2.793 2.921 337,985 2.8634 -5.68%
2007-09-06 0 6.510 6.510 6.580 6.500 6.650 282,000 1,847,000 6.5496 2.966 2.966 2.998 2.962 3.030 618,908 2.9843 -2.84%
2007-09-05 0 6.700 6.620 6.700 6.500 6.700 268,000 1,757,700 6.5586 3.053 3.016 3.053 2.962 3.053 588,182 2.9884 2.92%
2007-09-04 0 6.510 6.510 6.550 6.400 6.600 204,000 1,328,140 6.5105 2.966 2.966 2.984 2.916 3.007 447,721 2.9664 3.33%
2007-09-03 0 6.300 6.250 6.400 5.900 6.300 284,000 1,722,020 6.0635 2.871 2.848 2.916 2.688 2.871 623,297 2.7628 4.83%
2007-08-31 0 6.010 6.010 6.050 5.790 6.050 944,000 5,661,540 5.9974 2.738 2.738 2.757 2.638 2.757 2,071,805 2.7327 3.44%
2007-08-30 0 5.810 5.810 5.920 5.550 5.810 842,000 4,851,600 5.7620 2.647 2.647 2.697 2.529 2.647 1,847,945 2.6254 3.75%
2007-08-29 0 5.600 5.550 5.680 5.500 5.700 190,000 1,071,540 5.6397 2.552 2.529 2.588 2.506 2.597 416,995 2.5697 -5.08%
2007-08-28 0 5.900 5.900 5.950 5.880 6.010 1,100,000 6,521,040 5.9282 2.688 2.688 2.711 2.679 2.738 2,414,180 2.7011 -0.51%
2007-08-27 0 5.930 5.930 6.000 5.500 5.930 582,000 3,338,280 5.7359 2.702 2.702 2.734 2.506 2.702 1,277,321 2.6135 6.85%
2007-08-24 0 5.550 5.500 5.550 5.280 5.600 270,000 1,481,460 5.4869 2.529 2.506 2.529 2.406 2.552 592,571 2.5001 6.12%
2007-08-23 0 5.230 5.300 5.400 5.100 5.400 352,000 1,859,560 5.2828 2.383 2.415 2.460 2.324 2.460 772,538 2.4071 4.81%
2007-08-22 0 4.990 4.940 4.990 4.590 5.220 840,000 4,158,940 4.9511 2.274 2.251 2.274 2.091 2.378 1,843,555 2.2559 -4.41%
2007-08-21 0 5.220 5.220 5.380 5.130 5.390 420,000 2,205,120 5.2503 2.378 2.378 2.451 2.337 2.456 921,778 2.3922 0.77%
2007-08-20 0 5.180 5.180 5.190 4.960 5.250 546,000 2,816,360 5.1582 2.360 2.360 2.365 2.260 2.392 1,198,311 2.3503 7.47%
2007-08-17 0 4.820 4.820 5.100 4.400 5.000 588,000 2,700,600 4.5929 2.196 2.196 2.324 2.005 2.278 1,290,489 2.0927 -10.74%
2007-08-16 0 5.400 5.400 5.420 5.400 5.750 302,000 1,642,480 5.4387 2.460 2.460 2.470 2.460 2.620 662,802 2.4781 -8.47%
2007-08-15 0 5.900 5.820 5.890 5.800 6.250 3,674,000 21,676,820 5.9001 2.688 2.652 2.684 2.643 2.848 8,063,360 2.6883 -7.67%
2007-08-14 0 6.390 6.250 6.310 6.310 6.840 930,000 5,976,840 6.4267 2.912 2.848 2.875 2.875 3.117 2,041,079 2.9283 -5.47%
2007-08-13 0 6.760 6.760 6.830 6.600 7.000 1,252,000 8,537,880 6.8194 3.080 3.080 3.112 3.007 3.189 2,747,775 3.1072 -0.59%
2007-08-10 0 6.800 6.800 6.820 6.680 6.900 506,000 3,492,860 6.9029 3.098 3.098 3.107 3.044 3.144 1,110,523 3.1452 -2.86%
2007-08-09 0 7.000 6.900 7.000 6.900 7.130 3,252,000 22,899,160 7.0416 3.189 3.144 3.189 3.144 3.249 7,137,193 3.2084 2.19%
2007-08-08 0 6.850 - 6.850 6.650 6.960 128,000 876,400 6.8469 3.121 - 3.121 3.030 3.171 280,923 3.1197 -0.29%
2007-08-07 0 6.870 6.800 6.950 6.800 7.180 1,916,000 13,559,820 7.0772 3.130 3.098 3.167 3.098 3.272 4,205,062 3.2246 -1.15%
2007-08-06 0 6.950 6.900 6.950 6.880 7.000 408,000 2,838,600 6.9574 3.167 3.144 3.167 3.135 3.189 895,441 3.1701 -3.47%
2007-08-03 0 7.200 7.150 7.200 7.000 7.500 718,000 5,167,380 7.1969 3.281 3.258 3.281 3.189 3.417 1,575,801 3.2792 5.11%
2007-08-02 0 6.850 6.990 7.000 6.550 7.000 658,000 4,410,100 6.7023 3.121 3.185 3.189 2.984 3.189 1,444,118 3.0538 3.47%
2007-08-01 0 6.620 6.620 6.630 6.500 6.620 2,789,000 18,221,600 6.5334 3.016 3.016 3.021 2.962 3.016 6,121,043 2.9769 0.76%
2007-07-31 0 6.570 6.570 6.700 6.120 6.790 1,020,000 6,548,900 6.4205 2.994 2.994 3.053 2.789 3.094 2,238,603 2.9254 8.77%
2007-07-30 0 6.040 6.020 6.040 6.000 6.280 273,000 1,678,610 6.1488 2.752 2.743 2.752 2.734 2.861 599,156 2.8016 -3.51%
2007-07-27 0 6.260 6.250 6.520 6.260 6.690 815,000 5,196,360 6.3759 2.852 2.848 2.971 2.852 3.048 1,788,688 2.9051 -7.94%
2007-07-26 0 6.800 6.720 6.800 6.510 6.850 289,000 1,944,330 6.7278 3.098 3.062 3.098 2.966 3.121 634,271 3.0655 3.34%
2007-07-25 0 6.580 6.380 6.580 6.300 6.580 454,000 2,950,780 6.4995 2.998 2.907 2.998 2.871 2.998 996,398 2.9614 1.23%
2007-07-24 0 6.500 6.500 6.580 6.500 6.800 552,000 3,627,340 6.5713 2.962 2.962 2.998 2.962 3.098 1,211,479 2.9941 0.00%
2007-07-23 0 6.500 6.500 6.600 6.500 6.680 94,000 618,260 6.5772 2.962 2.962 3.007 2.962 3.044 206,303 2.9969 -2.99%
2007-07-20 0 6.700 6.690 6.700 6.650 6.900 504,000 3,344,744 6.6364 3.053 3.048 3.053 3.030 3.144 1,106,133 3.0238 1.52%
2007-07-19 0 6.600 6.510 6.700 6.400 6.600 146,000 948,880 6.4992 3.007 2.966 3.053 2.916 3.007 320,427 2.9613 1.54%
2007-07-18 0 6.500 6.500 6.520 6.370 6.580 2,864,000 18,568,900 6.4836 2.962 2.962 2.971 2.902 2.998 6,285,646 2.9542 2.20%
2007-07-17 0 6.360 6.300 6.500 6.240 6.700 2,148,000 13,734,800 6.3942 2.898 2.871 2.962 2.843 3.053 4,714,235 2.9135 -2.15%
2007-07-16 0 6.500 6.400 6.500 6.000 6.780 2,404,000 15,656,260 6.5126 2.962 2.916 2.962 2.734 3.089 5,276,080 2.9674 8.15%
2007-07-13 0 6.010 6.000 6.010 5.480 6.050 1,520,000 8,728,240 5.7423 2.738 2.734 2.738 2.497 2.757 3,335,957 2.6164 9.87%
2007-07-12 0 5.470 5.470 5.480 5.340 5.550 642,000 3,527,800 5.4950 2.492 2.492 2.497 2.433 2.529 1,409,003 2.5038 -0.55%
2007-07-11 0 5.500 5.260 5.500 5.500 5.500 80,000 440,000 5.5000 2.506 2.397 2.506 2.506 2.506 175,577 2.5060 0.00%
2007-07-10 0 5.500 5.410 5.600 5.500 5.650 598,000 3,306,700 5.5296 2.506 2.465 2.552 2.506 2.574 1,312,436 2.5195 -1.79%
2007-07-09 0 5.600 5.600 5.660 5.400 5.700 900,000 5,044,400 5.6049 2.552 2.552 2.579 2.460 2.597 1,975,238 2.5538 4.28%
2007-07-06 0 5.370 5.300 5.370 5.220 5.700 466,000 2,528,140 5.4252 2.447 2.415 2.447 2.378 2.597 1,022,734 2.4719 -7.41%
2007-07-05 0 5.800 5.650 5.800 5.500 5.800 2,640,000 14,823,400 5.6149 2.643 2.574 2.643 2.506 2.643 5,794,031 2.5584 5.45%
2007-07-04 0 5.500 5.500 5.600 5.150 5.600 734,000 3,866,260 5.2674 2.506 2.506 2.552 2.347 2.552 1,610,916 2.4000 8.91%
2007-07-03 0 5.050 5.050 5.100 4.940 5.200 640,000 3,202,400 5.0038 2.301 2.301 2.324 2.251 2.369 1,404,614 2.2799 2.02%
2007-06-29 0 4.950 4.930 4.950 4.790 4.950 716,000 3,490,780 4.8754 2.255 2.246 2.255 2.183 2.255 1,571,412 2.2214 2.91%
2007-06-28 0 4.810 4.700 4.810 4.650 4.810 258,000 1,223,280 4.7414 2.192 2.142 2.192 2.119 2.192 566,235 2.1604 3.44%
2007-06-27 0 4.650 4.640 4.670 4.580 4.650 472,000 2,178,100 4.6146 2.119 2.114 2.128 2.087 2.119 1,035,903 2.1026 0.65%
2007-06-26 0 4.620 4.620 4.630 4.600 4.680 560,000 2,589,040 4.6233 2.105 2.105 2.110 2.096 2.132 1,229,037 2.1066 -1.28%
2007-06-25 0 4.680 4.550 4.680 4.550 4.680 114,000 522,000 4.5789 2.132 2.073 2.132 2.073 2.132 250,197 2.0864 -1.47%
2007-06-22 0 4.750 4.600 4.750 4.320 4.750 726,000 3,304,380 4.5515 2.164 2.096 2.164 1.968 2.164 1,593,359 2.0738 9.70%
2007-06-21 0 4.330 4.330 4.380 4.300 4.360 134,000 579,980 4.3282 1.973 1.973 1.996 1.959 1.987 294,091 1.9721 0.23%
2007-06-20 0 4.320 4.250 4.320 4.250 4.320 148,000 634,480 4.2870 1.968 1.936 1.968 1.936 1.968 324,817 1.9533 1.65%
2007-06-18 0 4.250 4.240 4.320 4.010 4.530 370,000 1,621,740 4.3831 1.936 1.932 1.968 1.827 2.064 812,042 1.9971 -5.56%
2007-06-15 0 4.500 4.480 4.500 4.380 4.600 1,226,000 5,533,800 4.5137 2.050 2.041 2.050 1.996 2.096 2,690,713 2.0566 2.74%
2007-06-14 0 4.380 4.370 4.390 4.260 4.450 260,000 1,133,600 4.3600 1.996 1.991 2.000 1.941 2.028 570,624 1.9866 4.04%
2007-06-13 0 4.210 4.210 4.290 4.090 4.300 686,000 2,884,420 4.2047 1.918 1.918 1.955 1.864 1.959 1,505,570 1.9158 2.93%
2007-06-12 0 4.090 4.060 4.090 4.060 4.160 1,384,000 5,689,500 4.1109 1.864 1.850 1.864 1.850 1.895 3,037,477 1.8731 0.25%
2007-06-11 0 4.080 4.080 4.100 3.960 4.170 1,310,000 5,377,620 4.1051 1.859 1.859 1.868 1.804 1.900 2,875,069 1.8704 3.29%
2007-06-08 0 3.950 3.910 3.950 3.800 4.160 706,000 2,791,640 3.9542 1.800 1.782 1.800 1.731 1.895 1,549,464 1.8017 4.22%
2007-06-07 0 3.790 3.790 3.800 3.790 3.880 5,078,000 19,131,087 3.7674 1.727 1.727 1.731 1.727 1.768 11,144,731 1.7166 -0.26%
2007-06-06 0 3.800 3.770 3.850 3.670 3.850 810,000 3,040,440 3.7536 1.731 1.718 1.754 1.672 1.754 1,777,714 1.7103 4.11%
2007-06-05 0 3.650 3.650 3.700 3.650 3.800 254,000 933,360 3.6746 1.663 1.663 1.686 1.663 1.731 557,456 1.6743 -1.08%
2007-06-04 0 3.690 3.660 3.700 3.660 3.700 374,000 1,382,480 3.6965 1.681 1.668 1.686 1.668 1.686 820,821 1.6843 -0.27%
2007-06-01 0 3.700 3.680 3.700 3.660 3.700 832,000 3,074,000 3.6947 1.686 1.677 1.686 1.668 1.686 1,825,998 1.6835 0.54%
2007-05-31 0 3.680 3.660 3.680 3.620 3.700 558,000 2,051,920 3.6773 1.677 1.668 1.677 1.649 1.686 1,224,648 1.6755 1.66%
2007-05-30 0 3.620 3.620 3.700 3.550 3.650 970,000 3,498,300 3.6065 1.649 1.649 1.686 1.618 1.663 2,128,868 1.6433 2.55%
2007-05-29 0 3.600 3.580 3.610 3.600 3.650 934,000 3,382,300 3.6213 1.608 1.599 1.613 1.608 1.631 2,090,507 1.6179 -0.55%
2007-05-28 0 3.620 3.600 3.650 3.540 3.660 1,202,000 4,341,520 3.6119 1.617 1.608 1.631 1.582 1.635 2,690,352 1.6137 -0.82%
2007-05-25 0 3.650 3.650 3.700 3.650 3.720 690,000 2,527,320 3.6628 1.631 1.631 1.653 1.631 1.662 1,544,379 1.6365 -1.35%
2007-05-23 0 3.700 3.700 3.750 3.700 3.700 30,000 111,000 3.7000 1.653 1.653 1.675 1.653 1.653 67,147 1.6531 1.37%
2007-05-22 0 3.650 3.650 3.800 3.650 3.950 256,000 978,540 3.8224 1.631 1.631 1.698 1.631 1.765 572,987 1.7078 -1.35%
2007-05-21 0 3.700 3.650 3.700 3.620 3.700 98,000 361,120 3.6849 1.653 1.631 1.653 1.617 1.653 219,347 1.6463 2.78%
2007-05-18 0 3.600 3.600 3.640 3.600 3.650 368,000 1,335,920 3.6302 1.608 1.608 1.626 1.608 1.631 823,669 1.6219 -0.55%
2007-05-17 0 3.620 3.620 3.640 3.620 3.650 412,000 1,497,560 3.6349 1.617 1.617 1.626 1.617 1.631 922,151 1.6240 0.56%
2007-05-16 0 3.600 3.580 3.600 3.530 3.600 694,000 2,496,340 3.5970 1.608 1.599 1.608 1.577 1.608 1,553,332 1.6071 1.98%
2007-05-15 0 3.530 3.530 3.580 3.500 3.530 110,100 385,739 3.5035 1.577 1.577 1.599 1.564 1.577 246,429 1.5653 -1.67%
2007-05-14 0 3.590 3.500 3.600 3.490 3.600 1,250,000 4,390,200 3.5122 1.604 1.564 1.608 1.559 1.608 2,797,787 1.5692 0.56%
2007-05-11 0 3.570 3.570 3.600 3.560 3.600 68,000 243,040 3.5741 1.595 1.595 1.608 1.591 1.608 152,200 1.5969 -0.28%
2007-05-10 0 3.580 3.580 3.600 3.570 3.600 1,158,000 4,165,500 3.5972 1.599 1.599 1.608 1.595 1.608 2,591,870 1.6071 -0.28%
2007-05-09 0 3.590 3.580 3.600 3.580 3.640 366,000 1,314,880 3.5926 1.604 1.599 1.608 1.599 1.626 819,192 1.6051 0.28%
2007-05-08 0 3.580 3.580 3.590 3.570 3.590 252,000 902,560 3.5816 1.599 1.599 1.604 1.595 1.604 564,034 1.6002 -0.56%
2007-05-07 0 3.600 3.580 3.600 3.600 3.650 320,000 1,154,660 3.6083 1.608 1.599 1.608 1.608 1.631 716,234 1.6121 0.00%
2007-05-04 0 3.600 3.590 3.600 3.580 3.600 628,000 2,260,360 3.5993 1.608 1.604 1.608 1.599 1.608 1,405,608 1.6081 0.56%
2007-05-03 0 3.580 3.550 3.580 3.500 3.600 628,000 2,244,060 3.5733 1.599 1.586 1.599 1.564 1.608 1,405,608 1.5965 -0.56%
2007-05-02 0 3.600 3.550 3.600 3.550 3.800 160,000 579,300 3.6206 1.608 1.586 1.608 1.586 1.698 358,117 1.6176 -5.26%
2007-04-30 0 3.800 3.610 3.800 3.550 3.800 24,000 88,560 3.6900 1.698 1.613 1.698 1.586 1.698 53,718 1.6486 4.97%
2007-04-27 0 3.620 3.620 3.650 3.600 3.650 136,000 493,640 3.6297 1.617 1.617 1.631 1.608 1.631 304,399 1.6217 -0.55%
2007-04-26 0 3.640 3.610 3.640 3.450 3.790 272,000 969,220 3.5633 1.626 1.613 1.626 1.541 1.693 608,799 1.5920 7.06%
2007-04-25 0 3.400 3.340 3.400 3.290 3.400 136,000 459,620 3.3796 1.519 1.492 1.519 1.470 1.519 304,399 1.5099 3.34%
2007-04-24 0 3.290 3.270 3.290 3.290 3.450 582,000 1,969,340 3.3837 1.470 1.461 1.470 1.470 1.541 1,302,650 1.5118 -5.73%
2007-04-23 0 3.490 3.410 3.490 3.450 3.550 328,000 1,154,700 3.5204 1.559 1.524 1.559 1.541 1.586 734,139 1.5729 -3.06%
2007-04-20 0 3.600 3.600 3.640 3.580 3.800 134,000 485,440 3.6227 1.608 1.608 1.626 1.599 1.698 299,923 1.6185 -5.26%
2007-04-19 0 3.800 3.650 3.800 3.600 3.800 130,000 490,580 3.7737 1.698 1.631 1.698 1.608 1.698 290,970 1.6860 -6.17%
2007-04-18 0 4.050 4.000 4.080 4.050 4.200 618,000 2,506,300 4.0555 1.809 1.787 1.823 1.809 1.876 1,383,226 1.8119 -2.41%
2007-04-17 0 4.150 4.030 4.150 4.030 4.150 282,000 1,143,280 4.0542 1.854 1.801 1.854 1.801 1.854 631,181 1.8113 2.47%
2007-04-16 0 4.050 4.050 4.120 4.020 4.100 190,000 773,700 4.0721 1.809 1.809 1.841 1.796 1.832 425,264 1.8193 -2.41%
2007-04-13 0 4.150 4.100 4.150 4.020 4.250 188,000 780,420 4.1512 1.854 1.832 1.854 1.796 1.899 420,787 1.8547 3.49%
2007-04-12 0 4.010 4.010 4.150 3.950 4.100 264,000 1,054,620 3.9948 1.792 1.792 1.854 1.765 1.832 590,893 1.7848 5.53%
2007-04-11 0 3.800 3.800 3.900 3.650 3.900 410,000 1,542,700 3.7627 1.698 1.698 1.742 1.631 1.742 917,674 1.6811 5.56%
2007-04-10 0 3.600 3.580 3.700 3.550 3.620 234,000 838,120 3.5817 1.608 1.599 1.653 1.586 1.617 523,746 1.6002 2.56%
2007-04-04 0 3.510 3.480 3.600 3.400 3.600 334,000 1,163,540 3.4837 1.568 1.555 1.608 1.519 1.608 747,569 1.5564 3.24%
2007-04-03 0 3.400 3.400 3.500 3.400 3.400 281,000 952,120 3.3883 1.519 1.519 1.564 1.519 1.519 628,943 1.5138 0.00%
2007-04-02 0 3.400 3.350 3.500 3.330 3.400 256,000 855,060 3.3401 1.519 1.497 1.564 1.488 1.519 572,987 1.4923 2.10%
2007-03-30 0 3.330 3.330 3.490 3.320 3.500 110,000 375,800 3.4164 1.488 1.488 1.559 1.483 1.564 246,205 1.5264 0.91%
2007-03-29 0 3.300 3.290 3.400 3.300 3.300 138,000 455,400 3.3000 1.474 1.470 1.519 1.474 1.474 308,876 1.4744 -1.49%
2007-03-28 0 3.350 3.300 3.350 3.350 3.350 34,000 113,900 3.3500 1.497 1.474 1.497 1.497 1.497 76,100 1.4967 1.52%
2007-03-27 0 3.300 3.290 3.390 3.300 3.380 174,000 576,520 3.3133 1.474 1.470 1.515 1.474 1.510 389,452 1.4803 -2.94%
2007-03-26 0 3.400 3.340 3.400 3.300 3.400 84,000 284,600 3.3881 1.519 1.492 1.519 1.474 1.519 188,011 1.5137 0.29%
2007-03-23 0 3.390 3.300 3.400 3.390 3.400 58,000 196,760 3.3924 1.515 1.474 1.519 1.515 1.519 129,817 1.5157 0.30%
2007-03-22 0 3.380 3.340 3.380 3.380 3.400 36,000 121,160 3.3656 1.510 1.492 1.510 1.510 1.519 80,576 1.5037 -0.59%
2007-03-21 0 3.400 3.380 3.400 3.400 3.400 170,000 578,000 3.4000 1.519 1.510 1.519 1.519 1.519 380,499 1.5191 0.89%
2007-03-20 0 3.370 3.370 3.430 3.340 3.400 332,000 1,123,580 3.3843 1.506 1.506 1.532 1.492 1.519 743,092 1.5120 2.12%
2007-03-19 0 3.300 3.300 3.400 3.260 3.300 258,000 851,080 3.2988 1.474 1.474 1.519 1.457 1.474 577,463 1.4738 -1.20%
2007-03-16 0 3.340 3.300 3.500 - - 0 0 - 1.492 1.474 1.564 - - 0 - 0.00%
2007-03-15 0 3.340 3.260 - 3.340 3.340 30,000 99,400 3.3133 1.492 1.457 - 1.492 1.492 67,147 1.4803 1.21%
2007-03-14 0 3.300 3.300 3.380 3.230 3.300 284,000 922,780 3.2492 1.474 1.474 1.510 1.443 1.474 635,657 1.4517 0.00%
2007-03-13 0 3.300 3.280 3.350 3.230 3.300 330,000 1,071,640 3.2474 1.474 1.465 1.497 1.443 1.474 738,616 1.4509 2.17%
2007-03-12 0 3.230 3.230 3.350 - - 0 0 - 1.443 1.443 1.497 - - 0 - 0.31%
2007-03-09 0 3.220 3.200 3.230 3.220 3.250 985,000 3,187,230 3.2358 1.439 1.430 1.443 1.439 1.452 2,204,657 1.4457 -0.31%
2007-03-08 0 3.230 3.220 3.250 3.230 3.300 712,000 2,305,640 3.2383 1.443 1.439 1.452 1.443 1.474 1,593,620 1.4468 -0.62%
2007-03-07 0 3.250 3.250 3.340 3.250 3.320 22,000 71,780 3.2627 1.452 1.452 1.492 1.452 1.483 49,241 1.4577 0.00%
2007-03-06 0 3.250 3.250 3.320 3.170 3.200 12,000 38,340 3.1950 1.452 1.452 1.483 1.416 1.430 26,859 1.4275 2.52%
2007-03-05 0 3.170 3.160 3.200 3.170 3.200 468,000 1,493,440 3.1911 1.416 1.412 1.430 1.416 1.430 1,047,492 1.4257 -3.94%
2007-03-02 0 3.300 3.280 3.450 3.230 3.300 108,000 356,040 3.2967 1.474 1.465 1.541 1.443 1.474 241,729 1.4729 0.00%
2007-03-01 0 3.300 3.300 - 3.300 3.300 92,000 303,600 3.3000 1.474 1.474 - 1.474 1.474 205,917 1.4744 0.00%
2007-02-28 0 3.300 3.300 - 3.200 3.350 158,000 519,700 3.2892 1.474 1.474 - 1.430 1.497 353,640 1.4696 -1.49%
2007-02-27 0 3.350 3.350 3.500 3.350 3.500 136,000 463,300 3.4066 1.497 1.497 1.564 1.497 1.564 304,399 1.5220 -4.29%
2007-02-26 0 3.500 3.500 3.600 3.500 3.500 2,000 7,000 3.5000 1.564 1.564 1.608 1.564 1.564 4,476 1.5637 -1.41%
2007-02-23 0 3.550 3.500 3.550 3.500 3.550 14,000 49,200 3.5143 1.586 1.564 1.586 1.564 1.586 31,335 1.5701 1.43%
2007-02-22 0 3.500 3.500 3.700 3.500 3.500 304,000 1,064,000 3.5000 1.564 1.564 1.653 1.564 1.564 680,422 1.5637 0.00%
2007-02-21 0 3.500 3.500 3.600 3.500 3.510 98,000 343,080 3.5008 1.564 1.564 1.608 1.564 1.568 219,347 1.5641 -1.13%
2007-02-16 0 3.540 3.540 3.580 3.530 3.540 32,000 112,980 3.5306 1.582 1.582 1.599 1.577 1.582 71,623 1.5774 0.28%
2007-02-15 0 3.530 3.530 3.640 3.480 3.580 40,000 141,020 3.5255 1.577 1.577 1.626 1.555 1.599 89,529 1.5751 -3.29%
2007-02-14 0 3.650 3.600 3.650 3.630 3.680 822,000 3,000,220 3.6499 1.631 1.608 1.631 1.622 1.644 1,839,825 1.6307 -0.82%
2007-02-13 0 3.680 3.660 3.680 3.600 3.700 470,000 1,723,180 3.6663 1.644 1.635 1.644 1.608 1.653 1,051,968 1.6381 0.82%
2007-02-12 0 3.650 3.570 3.650 3.550 3.650 40,000 143,100 3.5775 1.631 1.595 1.631 1.586 1.631 89,529 1.5984 0.83%
2007-02-09 0 3.620 3.620 3.750 3.500 3.710 226,000 822,520 3.6395 1.617 1.617 1.675 1.564 1.658 505,840 1.6260 0.56%
2007-02-08 0 3.600 3.500 3.600 3.520 3.600 112,000 397,340 3.5477 1.608 1.564 1.608 1.573 1.608 250,682 1.5850 4.35%
2007-02-07 0 3.450 3.450 3.500 3.350 3.500 172,000 589,240 3.4258 1.541 1.541 1.564 1.497 1.564 384,976 1.5306 2.99%
2007-02-06 0 3.350 3.300 3.350 3.300 3.390 246,000 817,440 3.3229 1.497 1.474 1.497 1.474 1.515 550,605 1.4846 1.52%
2007-02-05 0 3.300 3.270 3.300 3.210 3.300 144,000 472,800 3.2833 1.474 1.461 1.474 1.434 1.474 322,305 1.4669 2.17%
2007-02-02 0 3.230 3.230 3.290 3.220 3.300 283,000 930,580 3.2883 1.443 1.443 1.470 1.439 1.474 633,419 1.4691 -0.62%
2007-02-01 0 3.250 3.250 3.320 3.240 3.300 2,016,000 6,573,300 3.2606 1.452 1.452 1.483 1.448 1.474 4,512,272 1.4568 0.31%
2007-01-31 0 3.240 3.240 3.250 3.180 3.250 756,000 2,449,900 3.2406 1.448 1.448 1.452 1.421 1.452 1,692,102 1.4478 1.89%
2007-01-30 0 3.180 3.180 3.250 3.180 3.190 62,000 197,460 3.1848 1.421 1.421 1.452 1.421 1.425 138,770 1.4229 0.00%
2007-01-29 0 3.180 3.180 3.250 3.180 3.190 54,000 172,120 3.1874 1.421 1.421 1.452 1.421 1.425 120,864 1.4241 -1.85%
2007-01-26 0 3.240 3.180 3.250 - - 0 0 - 1.448 1.421 1.452 - - 0 - 0.00%
2007-01-25 0 3.240 3.200 3.240 - - 0 0 - 1.448 1.430 1.448 - - 0 - -0.31%
2007-01-24 0 3.250 3.220 3.260 3.250 3.250 190,000 617,500 3.2500 1.452 1.439 1.457 1.452 1.452 425,264 1.4520 0.93%
2007-01-23 0 3.220 3.200 3.250 3.200 3.300 286,000 936,200 3.2734 1.439 1.430 1.452 1.430 1.474 640,134 1.4625 -2.42%
2007-01-22 0 3.300 3.230 3.360 3.210 3.300 34,000 112,740 3.3159 1.474 1.443 1.501 1.434 1.474 76,100 1.4815 0.00%
2007-01-19 0 3.300 3.300 3.350 3.300 3.360 204,000 677,200 3.3196 1.474 1.474 1.497 1.474 1.501 456,599 1.4831 -0.30%
2007-01-18 0 3.310 3.300 3.350 3.250 3.310 310,000 1,022,500 3.2984 1.479 1.474 1.497 1.452 1.479 693,851 1.4737 0.30%
2007-01-17 0 3.300 3.300 3.350 3.300 3.400 354,000 1,183,520 3.3433 1.474 1.474 1.497 1.474 1.519 792,333 1.4937 0.00%
2007-01-16 0 3.300 3.300 3.360 3.200 3.350 1,158,000 3,826,540 3.3044 1.474 1.474 1.501 1.430 1.497 2,591,870 1.4764 3.12%
2007-01-15 0 3.200 3.150 3.200 3.200 3.200 124,000 396,800 3.2000 1.430 1.407 1.430 1.430 1.430 277,541 1.4297 0.00%
2007-01-12 0 3.200 3.150 3.200 3.150 3.200 34,000 107,800 3.1706 1.430 1.407 1.430 1.407 1.430 76,100 1.4166 1.59%
2007-01-11 0 3.150 3.150 3.200 3.100 3.250 154,000 495,460 3.2173 1.407 1.407 1.430 1.385 1.452 344,687 1.4374 -1.56%
2007-01-10 0 3.200 3.200 3.250 3.150 3.290 292,000 943,440 3.2310 1.430 1.430 1.452 1.407 1.470 653,563 1.4435 -3.03%
2007-01-09 0 3.300 3.300 3.350 3.230 3.350 318,000 1,044,000 3.2830 1.474 1.474 1.497 1.443 1.497 711,757 1.4668 0.00%
2007-01-08 0 3.300 3.280 3.300 3.280 3.300 172,000 566,700 3.2948 1.474 1.465 1.474 1.465 1.474 384,976 1.4720 -3.51%
2007-01-05 0 3.420 3.330 3.480 3.300 3.420 798,000 2,650,620 3.3216 1.528 1.488 1.555 1.474 1.528 1,786,108 1.4840 3.32%
2007-01-04 0 3.310 3.310 3.340 3.300 3.450 167,366 564,804 3.3747 1.479 1.479 1.492 1.474 1.541 374,604 1.5077 -4.06%
2007-01-03 0 3.450 3.360 3.450 3.200 3.450 1,666,904 5,678,437 3.4066 1.541 1.501 1.541 1.430 1.541 3,730,915 1.5220 9.52%
2007-01-02 0 3.150 3.150 3.190 3.120 3.190 58,000 182,320 3.1434 1.407 1.407 1.425 1.394 1.425 129,817 1.4044 1.61%
2006-12-29 0 3.100 3.100 3.150 3.040 3.100 230,000 704,080 3.0612 1.385 1.385 1.407 1.358 1.385 514,793 1.3677 -0.64%
2006-12-28 0 3.120 3.120 3.340 3.100 3.150 418,000 1,308,280 3.1299 1.394 1.394 1.492 1.385 1.407 935,580 1.3984 -0.95%
2006-12-27 0 3.150 3.160 3.250 3.120 3.300 970,000 3,078,300 3.1735 1.407 1.412 1.452 1.394 1.474 2,171,083 1.4179 -5.97%
2006-12-22 0 3.350 3.320 3.350 3.330 3.400 968,000 3,247,000 3.3543 1.497 1.483 1.497 1.488 1.519 2,166,607 1.4987 -0.89%
2006-12-21 0 3.380 3.350 3.390 3.340 3.400 682,000 2,299,960 3.3724 1.510 1.497 1.515 1.492 1.519 1,526,473 1.5067 1.50%
2006-12-20 0 3.330 3.330 3.380 3.300 3.410 170,000 567,480 3.3381 1.488 1.488 1.510 1.474 1.524 380,499 1.4914 0.30%
2006-12-19 0 3.320 3.320 3.340 3.300 3.360 442,000 1,470,140 3.3261 1.483 1.483 1.492 1.474 1.501 989,298 1.4860 -1.19%
2006-12-18 0 3.360 3.360 3.400 3.300 3.380 1,272,000 4,243,380 3.3360 1.501 1.501 1.519 1.474 1.510 2,847,029 1.4905 0.00%
2006-12-15 0 3.360 3.320 3.360 3.360 3.400 562,000 1,895,700 3.3731 1.501 1.483 1.501 1.501 1.519 1,257,885 1.5071 -0.59%
2006-12-14 0 3.380 3.380 3.400 3.360 3.400 446,000 1,512,440 3.3911 1.510 1.510 1.519 1.501 1.519 998,251 1.5151 2.11%
2006-12-13 0 3.310 3.280 3.310 3.200 3.400 1,824,000 6,019,540 3.3002 1.479 1.465 1.479 1.430 1.519 4,082,531 1.4745 -2.93%
2006-12-12 0 3.410 3.390 3.420 3.320 3.450 794,000 2,706,160 3.4083 1.524 1.515 1.528 1.483 1.541 1,777,155 1.5227 -1.16%
2006-12-11 0 3.450 3.430 3.460 3.320 3.500 1,304,000 4,519,900 3.4662 1.541 1.532 1.546 1.483 1.564 2,918,652 1.5486 2.07%
2006-12-08 0 3.380 3.350 3.380 3.200 3.380 1,004,000 3,327,460 3.3142 1.510 1.497 1.510 1.430 1.510 2,247,183 1.4807 6.29%
2006-12-07 0 3.180 3.150 3.180 3.000 3.180 712,000 2,187,520 3.0724 1.421 1.407 1.421 1.340 1.421 1,593,620 1.3727 6.71%
2006-12-06 0 2.980 2.970 3.000 2.950 3.000 452,000 1,347,840 2.9819 1.331 1.327 1.340 1.318 1.340 1,011,680 1.3323 1.02%
2006-12-05 0 2.950 2.920 2.960 2.900 2.960 208,000 611,820 2.9414 1.318 1.305 1.322 1.296 1.322 465,552 1.3142 1.72%
2006-12-04 0 2.900 2.890 2.960 2.860 2.920 172,000 499,740 2.9055 1.296 1.291 1.322 1.278 1.305 384,976 1.2981 0.35%
2006-12-01 0 2.890 2.880 2.940 2.860 2.980 630,000 1,830,100 2.9049 1.291 1.287 1.314 1.278 1.331 1,410,085 1.2979 1.40%
2006-11-30 0 2.850 2.820 2.850 2.800 2.850 110,000 311,940 2.8358 1.273 1.260 1.273 1.251 1.273 246,205 1.2670 1.79%
2006-11-29 0 2.800 2.790 2.830 2.780 2.830 184,000 513,960 2.7933 1.251 1.247 1.264 1.242 1.264 411,834 1.2480 0.00%
2006-11-28 0 2.800 2.800 2.860 2.790 2.870 50,000 140,560 2.8112 1.251 1.251 1.278 1.247 1.282 111,911 1.2560 -3.45%
2006-11-27 0 2.900 2.850 2.900 2.850 2.900 996,000 2,858,040 2.8695 1.296 1.273 1.296 1.273 1.296 2,229,277 1.2820 1.05%
2006-11-24 0 2.870 2.810 2.870 2.870 2.870 18,000 51,660 2.8700 1.282 1.255 1.282 1.282 1.282 40,288 1.2823 0.35%
2006-11-23 0 2.860 2.820 2.860 2.800 2.880 138,000 394,940 2.8619 1.278 1.260 1.278 1.251 1.287 308,876 1.2786 0.35%
2006-11-22 0 2.850 2.800 2.850 2.790 2.850 170,000 476,440 2.8026 1.273 1.251 1.273 1.247 1.273 380,499 1.2521 2.15%
2006-11-21 0 2.790 2.790 2.800 2.790 2.850 334,000 936,420 2.8037 1.247 1.247 1.251 1.247 1.273 747,569 1.2526 -2.11%
2006-11-20 0 2.850 2.830 2.890 2.850 2.890 136,000 388,300 2.8551 1.273 1.264 1.291 1.273 1.291 304,399 1.2756 -1.38%
2006-11-17 0 2.890 2.850 2.900 2.890 2.890 10,000 28,900 2.8900 1.291 1.273 1.296 1.291 1.291 22,382 1.2912 -0.34%
2006-11-16 0 2.900 2.900 2.920 2.900 2.910 5,040,000 14,666,120 2.9099 1.296 1.296 1.305 1.296 1.300 11,280,679 1.3001 -0.34%
2006-11-15 0 2.910 2.900 2.920 2.850 2.910 438,000 1,265,400 2.8890 1.300 1.296 1.305 1.273 1.300 980,345 1.2908 1.75%
2006-11-14 0 2.860 2.800 2.940 2.860 2.950 30,000 85,980 2.8660 1.278 1.251 1.314 1.278 1.318 67,147 1.2805 0.35%
2006-11-13 0 2.850 2.850 2.950 2.840 2.850 76,000 216,580 2.8497 1.273 1.273 1.318 1.269 1.273 170,105 1.2732 -2.06%
2006-11-10 0 2.910 2.820 2.910 2.910 2.950 40,000 116,880 2.9220 1.300 1.260 1.300 1.300 1.318 89,529 1.3055 -2.35%
2006-11-09 0 2.980 2.900 2.980 2.950 3.000 42,000 125,000 2.9762 1.331 1.296 1.331 1.318 1.340 94,006 1.3297 2.05%
2006-11-08 0 2.920 2.890 2.940 2.920 2.950 26,000 76,340 2.9362 1.305 1.291 1.314 1.305 1.318 58,194 1.3118 -1.02%
2006-11-07 0 2.950 2.920 2.950 2.960 2.970 60,000 177,900 2.9650 1.318 1.305 1.318 1.322 1.327 134,294 1.3247 0.34%
2006-11-06 0 2.940 2.940 2.970 2.930 2.980 134,000 396,620 2.9599 1.314 1.314 1.327 1.309 1.331 299,923 1.3224 -1.34%
2006-11-03 0 2.980 2.960 2.980 2.920 3.000 404,000 1,199,860 2.9700 1.331 1.322 1.331 1.305 1.340 904,245 1.3269 0.68%
2006-11-02 0 2.960 2.950 2.960 2.920 2.960 208,000 612,360 2.9440 1.322 1.318 1.322 1.305 1.322 465,552 1.3153 1.02%
2006-11-01 0 2.930 2.920 2.930 2.760 3.010 206,000 606,160 2.9425 1.309 1.305 1.309 1.233 1.345 461,075 1.3147 -0.68%
2006-10-31 0 2.950 2.910 3.000 2.850 2.950 154,000 445,400 2.8922 1.318 1.300 1.340 1.273 1.318 344,687 1.2922 3.51%
2006-10-27 0 2.850 2.850 2.860 2.810 3.000 266,000 776,480 2.9191 1.273 1.273 1.278 1.255 1.340 595,369 1.3042 -5.00%
2006-10-26 0 3.000 2.980 3.030 2.900 3.210 30,934,000 88,884,580 2.8734 1.340 1.331 1.354 1.296 1.434 69,237,406 1.2838 5.26%
2006-10-25 1 - - - - - 0 0 - 1.273 - - - - 0 - 0.00%
2006-10-24 0 2.850 2.820 2.850 2.820 2.850 42,000 118,920 2.8314 1.273 1.260 1.273 1.260 1.273 94,006 1.2650 0.00%
2006-10-23 0 2.850 2.820 2.850 2.850 2.870 26,000 74,300 2.8577 1.273 1.260 1.273 1.273 1.282 58,194 1.2768 -0.70%
2006-10-20 0 2.870 2.870 2.880 2.790 2.900 236,000 676,780 2.8677 1.282 1.282 1.287 1.247 1.296 528,222 1.2812 2.87%
2006-10-19 0 2.790 2.750 2.790 2.790 2.840 82,000 229,560 2.7995 1.247 1.229 1.247 1.247 1.269 183,535 1.2508 1.64%
2006-10-18 0 2.790 2.760 2.800 2.790 2.800 34,000 94,880 2.7906 1.226 1.213 1.231 1.226 1.231 77,347 1.2267 0.00%
2006-10-17 0 2.790 2.760 2.800 2.780 2.820 170,000 475,920 2.7995 1.226 1.213 1.231 1.222 1.240 386,737 1.2306 -0.36%
2006-10-16 0 2.800 2.740 2.800 2.730 2.800 322,000 889,600 2.7627 1.231 1.204 1.231 1.200 1.231 732,525 1.2144 1.82%
2006-10-13 0 2.750 2.730 2.770 2.720 2.750 206,000 562,300 2.7296 1.209 1.200 1.218 1.196 1.209 468,634 1.1999 1.10%
2006-10-12 0 2.720 2.710 2.730 2.680 2.740 340,000 923,940 2.7175 1.196 1.191 1.200 1.178 1.204 773,474 1.1945 1.87%
2006-10-11 0 2.670 2.670 3.000 2.670 2.700 14,000 37,560 2.6829 1.174 1.174 1.319 1.174 1.187 31,849 1.1793 0.00%
2006-10-10 0 2.670 2.660 2.720 2.620 2.700 224,000 595,780 2.6597 1.174 1.169 1.196 1.152 1.187 509,583 1.1692 0.38%
2006-10-09 0 2.660 2.660 2.680 2.650 2.710 104,000 278,320 2.6762 1.169 1.169 1.178 1.165 1.191 236,592 1.1764 -1.48%
2006-10-06 0 2.700 2.700 2.750 2.700 2.710 50,000 135,200 2.7040 1.187 1.187 1.209 1.187 1.191 113,746 1.1886 -1.82%
2006-10-05 0 2.750 2.750 2.760 2.710 2.750 36,000 98,920 2.7478 1.209 1.209 1.213 1.191 1.209 81,897 1.2079 -0.36%
2006-10-04 0 2.760 2.760 2.880 2.760 2.760 77,000 213,580 2.7738 1.213 1.213 1.266 1.213 1.213 175,169 1.2193 -0.72%
2006-10-03 0 2.780 2.700 2.840 2.780 2.780 6,000 16,680 2.7800 1.222 1.187 1.248 1.222 1.222 13,650 1.2220 0.00%
2006-09-29 0 2.780 2.780 2.850 2.780 2.880 290,000 821,480 2.8327 1.222 1.222 1.253 1.222 1.266 659,727 1.2452 -3.47%
2006-09-28 0 2.880 2.860 2.880 2.850 2.890 310,000 891,220 2.8749 1.266 1.257 1.266 1.253 1.270 705,226 1.2637 1.41%
2006-09-27 0 2.840 2.800 2.840 2.780 3.000 60,000 170,960 2.8493 1.248 1.231 1.248 1.222 1.319 136,495 1.2525 1.79%
2006-09-26 0 2.790 2.790 2.820 2.780 2.830 218,000 610,840 2.8020 1.226 1.226 1.240 1.222 1.244 495,933 1.2317 -1.06%
2006-09-25 0 2.820 2.820 2.840 2.750 2.840 268,000 751,960 2.8058 1.240 1.240 1.248 1.209 1.248 609,679 1.2334 1.44%
2006-09-22 0 2.780 2.760 2.800 2.710 2.930 404,000 1,127,520 2.7909 1.222 1.213 1.231 1.191 1.288 919,069 1.2268 -4.14%
2006-09-21 0 2.900 2.890 2.900 2.890 2.970 716,000 2,092,180 2.9220 1.275 1.270 1.275 1.270 1.306 1,628,844 1.2845 0.35%
2006-09-20 0 2.890 2.880 2.900 2.850 3.080 1,692,000 5,005,960 2.9586 1.270 1.266 1.275 1.253 1.354 3,849,168 1.3005 -4.62%
2006-09-19 0 3.030 3.000 3.040 2.940 3.040 888,000 2,665,920 3.0022 1.332 1.319 1.336 1.292 1.336 2,020,131 1.3197 3.06%
2006-09-18 0 2.940 2.940 2.970 2.860 2.970 518,000 1,514,200 2.9232 1.292 1.292 1.306 1.257 1.306 1,178,410 1.2850 1.73%
2006-09-15 0 2.890 2.850 2.890 2.880 2.900 302,000 873,060 2.8909 1.270 1.253 1.270 1.266 1.275 687,027 1.2708 0.35%
2006-09-14 0 2.880 2.880 2.900 2.850 2.860 56,000 159,640 2.8507 1.266 1.266 1.275 1.253 1.257 127,396 1.2531 0.70%
2006-09-13 0 2.860 2.850 2.860 2.840 2.860 62,000 176,660 2.8494 1.257 1.253 1.257 1.248 1.257 141,045 1.2525 0.35%
2006-09-12 0 2.850 2.850 2.900 2.840 2.850 64,000 182,220 2.8472 1.253 1.253 1.275 1.248 1.253 145,595 1.2516 -1.38%
2006-09-11 0 2.890 2.880 2.960 2.820 2.900 272,000 785,100 2.8864 1.270 1.266 1.301 1.240 1.275 618,779 1.2688 0.00%
2006-09-08 0 2.890 2.890 2.950 2.880 2.890 156,000 450,340 2.8868 1.270 1.270 1.297 1.266 1.270 354,888 1.2690 0.00%
2006-09-07 0 2.890 2.890 2.940 2.880 2.900 84,000 242,720 2.8895 1.270 1.270 1.292 1.266 1.275 191,093 1.2702 -0.34%
2006-09-06 0 2.900 2.890 2.940 2.900 2.950 526,000 1,541,360 2.9303 1.275 1.270 1.292 1.275 1.297 1,196,609 1.2881 -1.69%
2006-09-05 0 2.950 2.950 2.970 2.920 2.970 360,000 1,058,540 2.9404 1.297 1.297 1.306 1.284 1.306 818,972 1.2925 -0.34%
2006-09-04 0 2.960 2.930 2.970 2.700 3.050 1,801,826 5,250,148 2.9138 1.301 1.288 1.306 1.187 1.341 4,099,014 1.2808 12.12%
2006-09-01 0 2.640 2.640 2.700 2.600 2.700 158,000 419,460 2.6548 1.160 1.160 1.187 1.143 1.187 359,438 1.1670 1.54%
2006-08-31 0 2.600 2.600 2.630 2.600 2.600 216,000 561,600 2.6000 1.143 1.143 1.156 1.143 1.143 491,383 1.1429 0.00%
2006-08-30 0 2.600 2.600 2.620 2.590 2.620 751,000 1,952,920 2.6004 1.143 1.143 1.152 1.139 1.152 1,708,467 1.1431 0.39%
2006-08-29 0 2.590 2.550 2.590 2.590 2.590 10,000 25,900 2.5900 1.139 1.121 1.139 1.139 1.139 22,749 1.1385 -0.38%
2006-08-28 0 2.600 2.550 2.620 2.580 2.600 60,000 155,600 2.5933 1.143 1.121 1.152 1.134 1.143 136,495 1.1400 0.00%
2006-08-25 0 2.600 2.550 2.620 2.580 2.620 112,000 291,260 2.6005 1.143 1.121 1.152 1.134 1.152 254,791 1.1431 0.78%
2006-08-24 0 2.580 2.500 2.580 2.580 2.650 240,000 625,040 2.6043 1.134 1.099 1.134 1.134 1.165 545,981 1.1448 -2.27%
2006-08-23 0 2.640 2.630 2.650 2.620 2.640 104,000 273,900 2.6337 1.160 1.156 1.165 1.152 1.160 236,592 1.1577 -2.22%
2006-08-22 0 2.700 2.620 2.700 2.550 2.700 116,000 299,880 2.5852 1.187 1.152 1.187 1.121 1.187 263,891 1.1364 5.47%
2006-08-21 0 2.560 2.560 2.580 2.500 2.580 376,000 957,780 2.5473 1.125 1.125 1.134 1.099 1.134 855,371 1.1197 -3.76%
2006-08-18 0 2.660 2.670 2.700 2.500 2.700 1,032,000 2,713,280 2.6291 1.169 1.174 1.187 1.099 1.187 2,347,720 1.1557 4.31%
2006-08-17 0 2.550 2.550 2.640 2.360 2.550 714,000 1,726,700 2.4183 1.121 1.121 1.160 1.037 1.121 1,624,295 1.0630 8.97%
2006-08-16 0 2.340 2.340 2.380 2.250 2.400 1,932,000 4,534,940 2.3473 1.029 1.029 1.046 0.989 1.055 4,395,150 1.0318 3.54%
2006-08-15 0 2.260 2.250 2.280 2.240 2.260 354,000 796,700 2.2506 0.993 0.989 1.002 0.985 0.993 805,322 0.9893 0.89%
2006-08-14 0 2.240 2.230 2.250 2.240 2.280 592,000 1,333,720 2.2529 0.985 0.980 0.989 0.985 1.002 1,346,754 0.9903 1.36%
2006-08-11 0 2.210 2.200 2.230 2.180 2.250 360,000 794,580 2.2072 0.971 0.967 0.980 0.958 0.989 818,972 0.9702 1.38%
2006-08-10 0 2.180 2.180 2.190 2.170 2.180 380,000 826,800 2.1758 0.958 0.958 0.963 0.954 0.958 864,470 0.9564 0.00%
2006-08-09 0 2.180 2.170 2.190 2.180 2.180 126,000 274,680 2.1800 0.958 0.954 0.963 0.958 0.958 286,640 0.9583 1.40%
2006-08-08 0 2.150 2.100 2.150 2.100 2.170 106,000 225,180 2.1243 0.945 0.923 0.945 0.923 0.954 241,142 0.9338 -0.92%
2006-08-07 0 2.170 2.170 2.190 2.170 2.190 18,000 39,380 2.1878 0.954 0.954 0.963 0.954 0.963 40,949 0.9617 -0.46%
2006-08-04 0 2.180 2.170 2.180 2.170 2.200 220,000 479,980 2.1817 0.958 0.954 0.958 0.954 0.967 500,483 0.9590 -0.46%
2006-08-03 0 2.190 2.180 2.200 2.160 2.190 378,000 826,680 2.1870 0.963 0.958 0.967 0.949 0.963 859,921 0.9613 0.00%
2006-08-02 0 2.190 2.190 2.200 2.180 2.200 245,919 539,720 2.1947 0.963 0.963 0.967 0.958 0.967 559,447 0.9647 -0.45%
2006-08-01 0 2.200 2.200 2.210 2.200 2.220 144,000 318,680 2.2131 0.967 0.967 0.971 0.967 0.976 327,589 0.9728 -0.90%
2006-07-31 0 2.220 2.210 2.250 2.210 2.220 63,500 140,290 2.2093 0.976 0.971 0.989 0.971 0.976 144,458 0.9712 0.91%
2006-07-28 0 2.200 2.200 2.220 2.200 2.250 218,000 485,440 2.2268 0.967 0.967 0.976 0.967 0.989 495,933 0.9788 -2.22%
2006-07-27 0 2.250 2.250 2.260 2.250 2.250 110,000 247,500 2.2500 0.989 0.989 0.993 0.989 0.989 250,241 0.9890 0.00%
2006-07-26 0 2.250 2.240 2.250 2.200 2.250 410,000 920,240 2.2445 0.989 0.985 0.989 0.967 0.989 932,718 0.9866 0.00%
2006-07-25 0 2.250 2.240 2.250 2.250 2.400 1,192,000 2,686,300 2.2536 0.989 0.985 0.989 0.989 1.055 2,711,707 0.9906 0.45%
2006-07-24 0 2.240 2.240 2.250 2.230 2.250 284,000 638,020 2.2465 0.985 0.985 0.989 0.980 0.989 646,078 0.9875 0.67%
2006-07-21 0 2.225 2.225 2.250 2.225 2.250 132,000 294,750 2.2330 0.978 0.978 0.989 0.978 0.989 300,290 0.9816 -1.11%
2006-07-20 0 2.250 2.225 2.250 2.150 2.250 236,000 519,000 2.1992 0.989 0.978 0.989 0.945 0.989 536,882 0.9667 4.65%
2006-07-19 0 2.150 2.125 2.200 2.150 2.325 456,000 986,300 2.1629 0.945 0.934 0.967 0.945 1.022 1,037,365 0.9508 -2.27%
2006-07-18 0 2.200 2.175 2.225 2.200 2.200 154,000 338,800 2.2000 0.967 0.956 0.978 0.967 0.967 350,338 0.9671 0.00%
2006-07-17 0 2.200 2.150 2.200 2.150 2.250 348,000 760,850 2.1864 0.967 0.945 0.967 0.945 0.989 791,673 0.9611 0.00%
2006-07-14 0 2.200 2.200 2.250 2.200 2.225 196,000 435,350 2.2212 0.967 0.967 0.989 0.967 0.978 445,885 0.9764 -2.22%
2006-07-13 0 2.250 2.250 2.275 2.225 2.300 644,000 1,445,550 2.2446 0.989 0.989 1.000 0.978 1.011 1,465,050 0.9867 1.12%
2006-07-12 0 2.225 2.225 2.250 2.200 2.275 688,000 1,538,150 2.2357 0.978 0.978 0.989 0.967 1.000 1,565,147 0.9828 -1.11%
2006-07-11 0 2.250 2.250 2.300 2.225 2.275 354,000 798,050 2.2544 0.989 0.989 1.011 0.978 1.000 805,322 0.9910 1.12%
2006-07-10 0 2.225 2.225 2.250 2.225 2.225 120,000 267,000 2.2250 0.978 0.978 0.989 0.978 0.978 272,991 0.9781 0.00%
2006-07-07 0 2.225 2.225 2.250 2.225 2.300 318,000 718,950 2.2608 0.978 0.978 0.989 0.978 1.011 723,425 0.9938 -2.20%
2006-07-06 0 2.275 2.250 2.275 2.225 2.275 549,000 1,235,950 2.2513 1.000 0.989 1.000 0.978 1.000 1,248,932 0.9896 1.11%
2006-07-05 0 2.250 2.225 2.275 2.225 2.325 284,000 645,900 2.2743 0.989 0.978 1.000 0.978 1.022 646,078 0.9997 -2.17%
2006-07-04 0 2.300 2.275 2.300 2.275 2.325 565,000 1,295,325 2.2926 1.011 1.000 1.011 1.000 1.022 1,285,331 1.0078 0.00%
2006-07-03 0 2.300 2.275 2.300 2.275 2.300 238,000 545,400 2.2916 1.011 1.000 1.011 1.000 1.011 541,432 1.0073 1.10%
2006-06-30 0 2.275 2.250 2.300 2.225 2.275 380,000 860,250 2.2638 1.000 0.989 1.011 0.978 1.000 864,470 0.9951 4.60%
2006-06-29 0 2.175 2.175 2.200 2.125 2.200 296,000 642,650 2.1711 0.956 0.956 0.967 0.934 0.967 673,377 0.9544 2.35%
2006-06-28 0 2.125 2.125 2.175 2.000 2.175 556,000 1,204,700 2.1667 0.934 0.934 0.956 0.879 0.956 1,264,857 0.9524 -4.49%
2006-06-27 0 2.225 2.200 2.225 2.225 2.225 70,000 155,750 2.2250 0.978 0.967 0.978 0.978 0.978 159,245 0.9781 0.00%
2006-06-26 0 2.225 2.200 2.225 2.225 2.250 114,000 254,350 2.2311 0.978 0.967 0.978 0.978 0.989 259,341 0.9808 0.00%
2006-06-23 0 2.225 2.225 2.250 2.225 2.250 110,000 245,150 2.2286 0.978 0.978 0.989 0.978 0.989 250,241 0.9797 -2.20%
2006-06-22 0 2.275 2.200 2.275 2.225 2.350 696,000 1,585,400 2.2779 1.000 0.967 1.000 0.978 1.033 1,583,346 1.0013 2.25%
2006-06-21 0 2.225 2.225 2.250 2.225 2.300 26,000 58,900 2.2654 0.978 0.978 0.989 0.978 1.011 59,148 0.9958 -1.11%
2006-06-20 0 2.250 2.225 2.250 2.200 2.400 220,000 488,600 2.2209 0.989 0.978 0.989 0.967 1.055 500,483 0.9763 -2.17%
2006-06-19 0 2.300 2.275 2.300 2.225 2.300 758,000 1,711,950 2.2585 1.011 1.000 1.011 0.978 1.011 1,724,391 0.9928 0.00%
2006-06-16 0 2.300 2.300 2.350 2.275 2.325 1,274,000 2,919,650 2.2917 1.011 1.011 1.033 1.000 1.022 2,898,251 1.0074 3.37%
2006-06-15 0 2.225 2.225 2.250 2.200 2.225 248,000 548,300 2.2109 0.978 0.978 0.989 0.967 0.978 564,181 0.9719 0.00%
2006-06-14 0 2.225 2.225 2.250 2.175 2.200 96,000 209,550 2.1828 0.978 0.978 0.989 0.956 0.967 218,393 0.9595 -1.11%
2006-06-13 0 2.250 2.225 2.275 2.200 2.250 444,000 993,150 2.2368 0.989 0.978 1.000 0.967 0.989 1,010,065 0.9833 -3.23%
2006-06-12 0 2.325 2.300 2.325 2.325 2.350 196,000 457,300 2.3332 1.022 1.011 1.022 1.022 1.033 445,885 1.0256 -2.11%
2006-06-09 0 2.375 2.350 2.375 2.325 2.375 514,000 1,214,300 2.3625 1.044 1.033 1.044 1.022 1.044 1,169,310 1.0385 1.06%
2006-06-08 0 2.350 2.300 2.350 2.275 2.400 2,172,000 5,060,550 2.3299 1.033 1.011 1.033 1.000 1.055 4,941,131 1.0242 -5.05%
2006-06-07 0 2.475 2.475 2.500 2.450 2.550 416,000 1,034,000 2.4856 1.088 1.088 1.099 1.077 1.121 946,368 1.0926 -4.81%
2006-06-06 0 2.600 2.550 2.600 2.425 2.650 1,530,000 3,889,450 2.5421 1.143 1.121 1.143 1.066 1.165 3,480,631 1.1175 0.00%
2006-06-05 0 2.600 2.550 2.600 2.500 2.700 1,536,000 4,039,150 2.6297 1.143 1.121 1.143 1.099 1.187 3,494,281 1.1559 4.00%
2006-06-02 0 2.500 2.475 2.500 2.450 2.600 2,438,000 6,145,300 2.5206 1.099 1.088 1.099 1.077 1.143 5,546,261 1.1080 4.17%
2006-06-01 0 2.400 2.400 2.450 2.400 2.500 868,000 2,115,550 2.4373 1.055 1.055 1.077 1.055 1.099 1,974,633 1.0714 -4.00%
2006-05-30 0 2.500 2.475 2.500 2.425 2.500 924,000 2,278,350 2.4657 1.099 1.088 1.099 1.066 1.099 2,102,028 1.0839 2.04%
2006-05-29 0 2.450 2.450 2.475 2.425 2.475 598,000 1,464,350 2.4487 1.077 1.077 1.088 1.066 1.088 1,360,404 1.0764 0.00%
2006-05-26 0 2.450 2.425 2.450 2.400 2.450 752,000 1,819,550 2.4196 1.077 1.066 1.077 1.055 1.077 1,710,742 1.0636 4.26%
2006-05-25 0 2.350 2.350 2.400 2.350 2.400 2,048,000 4,869,800 2.3778 1.033 1.033 1.055 1.033 1.055 4,659,041 1.0452 -0.63%
2006-05-24 0 2.425 2.400 2.425 2.400 2.500 840,000 2,052,700 2.4437 1.040 1.029 1.040 1.029 1.072 1,959,415 1.0476 -1.02%
2006-05-23 0 2.450 2.425 2.475 2.375 2.450 2,710,000 6,501,550 2.3991 1.050 1.040 1.061 1.018 1.050 6,321,446 1.0285 1.03%
2006-05-22 0 2.425 2.425 2.450 2.400 2.525 2,156,000 5,262,500 2.4409 1.040 1.040 1.050 1.029 1.082 5,029,165 1.0464 -7.62%
2006-05-19 0 2.625 2.625 2.650 2.625 2.675 252,000 666,700 2.6456 1.125 1.125 1.136 1.125 1.147 587,825 1.1342 -1.87%
2006-05-18 0 2.675 2.650 2.675 2.600 2.750 1,596,000 4,255,100 2.6661 1.147 1.136 1.147 1.115 1.179 3,722,889 1.1430 -4.46%
2006-05-17 0 2.800 2.750 2.825 2.775 2.975 764,000 2,190,300 2.8669 1.200 1.179 1.211 1.190 1.275 1,782,135 1.2290 0.00%
2006-05-16 0 2.800 2.775 2.800 2.700 2.975 832,000 2,357,000 2.8329 1.200 1.190 1.200 1.157 1.275 1,940,754 1.2145 -5.08%
2006-05-15 0 2.950 2.925 3.000 2.850 3.100 4,870,000 14,572,550 2.9923 1.265 1.254 1.286 1.222 1.329 11,359,942 1.2828 -3.28%
2006-05-12 0 3.050 3.050 3.075 2.850 3.100 2,380,000 7,185,900 3.0193 1.308 1.308 1.318 1.222 1.329 5,551,676 1.2944 0.00%
2006-05-11 0 3.050 3.000 3.075 2.850 3.050 1,426,000 4,248,550 2.9793 1.308 1.286 1.318 1.222 1.308 3,326,340 1.2772 1.67%
2006-05-10 0 3.000 2.975 3.000 2.925 3.075 756,000 2,258,650 2.9876 1.286 1.275 1.286 1.254 1.318 1,763,474 1.2808 0.00%
2006-05-09 0 3.000 3.000 3.125 2.925 3.150 6,310,000 19,150,500 3.0349 1.286 1.286 1.340 1.254 1.350 14,718,940 1.3011 -3.23%
2006-05-08 0 3.100 3.100 3.125 2.725 3.150 9,212,000 27,284,600 2.9619 1.329 1.329 1.340 1.168 1.350 21,488,252 1.2697 15.89%
2006-05-04 0 2.675 2.675 2.700 2.675 2.750 754,000 2,046,500 2.7142 1.147 1.147 1.157 1.147 1.179 1,758,808 1.1636 0.00%
2006-05-03 0 2.675 2.675 2.700 2.600 2.800 2,166,000 5,809,900 2.6823 1.147 1.147 1.157 1.115 1.200 5,052,492 1.1499 4.90%
2006-05-02 0 2.550 2.525 2.550 2.500 2.550 396,000 1,000,200 2.5258 1.093 1.082 1.093 1.072 1.093 923,724 1.0828 0.99%
2006-04-28 0 2.525 2.500 2.550 2.350 2.525 1,352,000 3,320,150 2.4557 1.082 1.072 1.093 1.007 1.082 3,153,725 1.0528 -0.98%
2006-04-27 0 2.550 2.550 2.575 2.500 2.600 640,000 1,640,750 2.5637 1.093 1.093 1.104 1.072 1.115 1,492,888 1.0990 -0.97%
2006-04-26 0 2.575 2.575 2.600 2.400 2.575 3,108,000 7,813,100 2.5139 1.104 1.104 1.115 1.029 1.104 7,249,836 1.0777 0.00%
2006-04-25 0 2.575 2.575 2.600 2.425 2.775 4,254,000 10,636,000 2.5002 1.104 1.104 1.115 1.040 1.190 9,923,038 1.0718 -7.21%
2006-04-24 0 2.775 2.775 2.800 2.750 2.975 4,524,000 12,710,550 2.8096 1.190 1.190 1.200 1.179 1.275 10,552,850 1.2045 -6.72%
2006-04-21 0 2.975 2.975 3.000 2.650 3.000 11,818,000 33,649,500 2.8473 1.275 1.275 1.286 1.136 1.286 27,567,104 1.2206 12.26%
2006-04-20 0 2.650 2.625 2.650 2.425 2.675 11,404,000 29,523,400 2.5889 1.136 1.125 1.136 1.040 1.147 26,601,392 1.1098 13.98%
2006-04-19 0 2.325 2.325 2.350 2.300 2.525 6,712,000 15,984,700 2.3815 0.997 0.997 1.007 0.986 1.082 15,656,660 1.0210 -6.06%
2006-04-18 0 2.475 2.450 2.475 2.450 2.600 4,712,000 11,990,900 2.5448 1.061 1.050 1.061 1.050 1.115 10,991,386 1.0909 0.00%
2006-04-13 0 2.475 2.450 2.475 2.400 2.525 1,268,000 3,156,950 2.4897 1.061 1.050 1.061 1.029 1.082 2,957,784 1.0673 1.02%
2006-04-12 0 2.450 2.450 2.475 2.400 2.525 2,704,000 6,576,850 2.4323 1.050 1.050 1.061 1.029 1.082 6,307,450 1.0427 -5.77%
2006-04-11 0 2.600 2.550 2.600 2.525 2.625 1,372,000 3,528,700 2.5719 1.115 1.093 1.115 1.082 1.125 3,200,378 1.1026 -0.95%
2006-04-10 0 2.625 2.600 2.625 2.600 2.700 1,320,000 3,479,700 2.6361 1.125 1.115 1.125 1.115 1.157 3,079,081 1.1301 0.96%
2006-04-07 0 2.600 2.575 2.600 2.575 2.625 1,072,000 2,775,550 2.5891 1.115 1.104 1.115 1.104 1.125 2,500,587 1.1100 0.97%
2006-04-06 0 2.575 2.575 2.600 2.575 2.750 1,698,000 4,528,250 2.6668 1.104 1.104 1.115 1.104 1.179 3,960,818 1.1433 -0.96%
2006-04-04 0 2.600 2.575 2.625 2.350 2.625 1,994,000 5,112,650 2.5640 1.115 1.104 1.125 1.007 1.125 4,651,278 1.0992 6.12%
2006-04-03 0 2.450 2.450 2.475 2.425 2.500 923,800 2,266,625 2.4536 1.050 1.050 1.061 1.040 1.072 2,154,890 1.0519 -1.01%
2006-03-31 0 2.475 2.450 2.475 2.400 2.575 1,974,000 4,848,700 2.4563 1.061 1.050 1.061 1.029 1.104 4,604,625 1.0530 -3.88%
2006-03-30 0 2.575 2.550 2.575 2.500 2.675 4,310,000 11,209,300 2.6008 1.104 1.093 1.104 1.072 1.147 10,053,665 1.1149 3.00%
2006-03-29 0 2.500 2.500 2.525 2.325 2.600 4,036,000 10,113,650 2.5059 1.072 1.072 1.082 0.997 1.115 9,414,523 1.0743 5.26%
2006-03-28 0 2.375 2.375 2.400 2.375 2.500 2,864,000 6,896,650 2.4080 1.018 1.018 1.029 1.018 1.072 6,680,672 1.0323 -4.04%
2006-03-27 0 2.475 2.450 2.475 2.325 2.475 5,404,000 13,020,300 2.4094 1.061 1.050 1.061 0.997 1.061 12,605,570 1.0329 4.21%
2006-03-24 0 2.375 2.325 2.375 2.250 2.375 3,856,000 8,980,900 2.3291 1.018 0.997 1.018 0.965 1.018 8,994,648 0.9985 2.15%
2006-03-23 0 2.325 2.300 2.325 2.075 2.350 7,214,000 16,182,000 2.2431 0.997 0.986 0.997 0.890 1.007 16,827,643 0.9616 12.05%
2006-03-22 0 2.075 2.050 2.075 2.025 2.100 1,830,000 3,752,600 2.0506 0.890 0.879 0.890 0.868 0.900 4,268,726 0.8791 -1.19%
2006-03-21 0 2.100 2.100 2.125 2.075 2.200 3,662,000 7,822,200 2.1360 0.900 0.900 0.911 0.890 0.943 8,542,117 0.9157 -2.33%
2006-03-20 0 2.150 2.125 2.175 2.050 2.175 6,528,000 13,958,550 2.1383 0.922 0.911 0.932 0.879 0.932 15,227,454 0.9167 7.50%
2006-03-17 0 2.000 1.990 2.025 1.970 2.100 3,948,000 8,132,900 2.0600 0.857 0.853 0.868 0.845 0.900 9,209,251 0.8831 2.56%
2006-03-16 0 1.950 1.940 1.950 1.930 2.025 2,016,000 3,968,780 1.9686 0.836 0.832 0.836 0.827 0.868 4,702,596 0.8440 -1.02%
2006-03-15 0 1.970 1.970 1.980 1.910 1.980 1,258,000 2,452,480 1.9495 0.845 0.845 0.849 0.819 0.849 2,934,457 0.8358 3.14%
2006-03-14 0 1.910 1.910 1.920 1.910 1.920 536,000 1,025,340 1.9129 0.819 0.819 0.823 0.819 0.823 1,250,293 0.8201 0.00%
2006-03-13 0 1.910 1.910 1.920 1.890 1.910 572,000 1,089,740 1.9051 0.819 0.819 0.823 0.810 0.819 1,334,268 0.8167 0.00%
2006-03-10 0 1.910 1.900 1.910 1.900 1.930 1,740,000 3,330,100 1.9139 0.819 0.815 0.819 0.815 0.827 4,058,788 0.8205 -1.55%
2006-03-09 0 1.940 1.920 1.940 1.920 1.950 1,416,000 2,749,120 1.9415 0.832 0.823 0.832 0.823 0.836 3,303,014 0.8323 0.00%
2006-03-08 0 1.940 1.920 1.940 1.910 1.980 1,470,000 2,838,820 1.9312 0.832 0.823 0.832 0.819 0.849 3,428,976 0.8279 -2.02%
2006-03-07 0 1.980 1.970 1.980 1.970 2.000 1,594,000 3,162,440 1.9840 0.849 0.845 0.849 0.845 0.857 3,718,223 0.8505 -3.41%
2006-03-06 0 2.050 2.000 2.050 2.000 2.125 932,000 1,942,650 2.0844 0.879 0.857 0.879 0.857 0.911 2,174,018 0.8936 -2.38%
2006-03-03 0 2.100 2.100 2.125 2.075 2.175 2,662,000 5,632,550 2.1159 0.900 0.900 0.911 0.890 0.932 6,209,480 0.9071 -2.33%
2006-03-02 0 2.150 2.125 2.175 1.980 2.200 3,486,000 7,263,980 2.0838 0.922 0.911 0.932 0.849 0.943 8,131,573 0.8933 9.69%
2006-03-01 0 1.960 1.960 1.980 1.950 1.980 190,000 373,300 1.9647 0.840 0.840 0.849 0.836 0.849 443,201 0.8423 -1.01%
2006-02-28 0 1.980 1.970 1.980 1.950 2.050 1,230,000 2,443,130 1.9863 0.849 0.845 0.849 0.836 0.879 2,869,144 0.8515 1.02%
2006-02-27 0 1.960 1.950 1.960 1.920 1.970 612,000 1,190,100 1.9446 0.840 0.836 0.840 0.823 0.845 1,427,574 0.8337 -1.01%
2006-02-24 0 1.980 1.950 1.980 1.890 1.990 1,414,000 2,753,160 1.9471 0.849 0.836 0.849 0.810 0.853 3,298,349 0.8347 4.21%
2006-02-23 0 1.900 1.880 1.900 1.850 1.950 510,000 964,820 1.8918 0.815 0.806 0.815 0.793 0.836 1,189,645 0.8110 1.06%
2006-02-22 0 1.880 1.880 1.900 1.880 1.890 182,000 342,980 1.8845 0.806 0.806 0.815 0.806 0.810 424,540 0.8079 -0.53%
2006-02-21 0 1.890 1.880 1.890 1.880 1.920 396,000 750,080 1.8941 0.810 0.806 0.810 0.806 0.823 923,724 0.8120 0.00%
2006-02-20 0 1.890 1.890 1.930 1.890 1.950 964,000 1,845,120 1.9140 0.810 0.810 0.827 0.810 0.836 2,248,662 0.8205 1.61%
2006-02-17 0 1.860 1.850 1.860 1.860 1.880 352,000 658,340 1.8703 0.797 0.793 0.797 0.797 0.806 821,088 0.8018 0.54%
2006-02-16 0 1.850 1.850 1.880 1.830 1.870 288,000 531,980 1.8472 0.793 0.793 0.806 0.785 0.802 671,799 0.7919 1.09%
2006-02-15 0 1.830 1.830 1.850 1.820 1.900 424,000 780,240 1.8402 0.785 0.785 0.793 0.780 0.815 989,038 0.7889 -1.08%
2006-02-14 0 1.850 1.840 1.850 1.840 1.850 446,000 823,380 1.8461 0.793 0.789 0.793 0.789 0.793 1,040,356 0.7914 -0.54%
2006-02-13 0 1.860 1.830 1.860 1.840 1.870 354,000 657,900 1.8585 0.797 0.785 0.797 0.789 0.802 825,753 0.7967 -0.53%
2006-02-10 0 1.870 1.860 1.880 1.850 1.870 300,000 558,560 1.8619 0.802 0.797 0.806 0.793 0.802 699,791 0.7982 -1.58%
2006-02-09 0 1.900 1.880 1.900 1.850 1.950 1,242,000 2,344,740 1.8879 0.815 0.806 0.815 0.793 0.836 2,897,135 0.8093 -2.06%
2006-02-08 0 1.940 1.940 1.950 1.900 1.980 2,362,000 4,585,680 1.9414 0.832 0.832 0.836 0.815 0.849 5,509,689 0.8323 -2.02%
2006-02-07 0 1.980 1.980 2.025 1.980 2.150 4,454,000 9,176,900 2.0604 0.849 0.849 0.868 0.849 0.922 10,389,565 0.8833 -4.58%
2006-02-06 0 2.075 2.050 2.075 1.980 2.150 4,868,000 10,071,600 2.0689 0.890 0.879 0.890 0.849 0.922 11,355,277 0.8870 4.80%
2006-02-03 0 1.980 1.970 1.980 1.900 2.025 7,332,000 14,615,480 1.9934 0.849 0.845 0.849 0.815 0.868 17,102,895 0.8546 2.59%
2006-02-02 0 1.930 1.910 1.930 1.860 2.000 5,986,000 11,582,040 1.9349 0.827 0.819 0.827 0.797 0.857 13,963,165 0.8295 4.32%
2006-02-01 0 1.850 1.840 1.850 1.830 1.860 1,634,000 3,024,920 1.8512 0.793 0.789 0.793 0.785 0.797 3,811,529 0.7936 0.54%
2006-01-27 0 1.840 1.840 1.850 1.830 1.880 1,134,000 2,102,820 1.8543 0.789 0.789 0.793 0.785 0.806 2,645,210 0.7950 -0.54%
2006-01-26 0 1.850 1.840 1.850 1.820 1.880 2,088,000 3,855,380 1.8464 0.793 0.789 0.793 0.780 0.806 4,870,546 0.7916 -0.54%
2006-01-25 0 1.860 1.850 1.870 1.790 1.920 2,348,000 4,377,780 1.8645 0.797 0.793 0.802 0.767 0.823 5,477,032 0.7993 5.68%
2006-01-24 0 1.760 1.750 1.760 1.740 1.760 822,000 1,440,300 1.7522 0.755 0.750 0.755 0.746 0.755 1,917,428 0.7512 2.33%
2006-01-23 0 1.720 1.720 1.740 1.700 1.730 292,000 499,720 1.7114 0.737 0.737 0.746 0.729 0.742 681,130 0.7337 -1.15%
2006-01-20 0 1.740 1.740 1.750 1.700 1.750 1,436,000 2,483,520 1.7295 0.746 0.746 0.750 0.729 0.750 3,349,667 0.7414 0.00%
2006-01-19 0 1.740 1.740 1.780 1.740 1.780 548,000 962,500 1.7564 0.746 0.746 0.763 0.746 0.763 1,278,285 0.7530 2.35%
2006-01-18 0 1.700 1.700 1.720 1.700 1.730 402,000 688,260 1.7121 0.729 0.729 0.737 0.729 0.742 937,720 0.7340 -1.16%
2006-01-17 0 1.720 1.720 1.730 1.720 1.810 856,000 1,495,200 1.7467 0.737 0.737 0.742 0.737 0.776 1,996,737 0.7488 -2.27%
2006-01-16 0 1.760 1.750 1.780 1.700 1.780 1,142,000 2,010,940 1.7609 0.755 0.750 0.763 0.729 0.763 2,663,871 0.7549 -1.12%
2006-01-13 0 1.780 1.780 1.800 1.770 1.810 1,148,000 2,058,440 1.7931 0.763 0.763 0.772 0.759 0.776 2,677,867 0.7687 0.56%
2006-01-12 0 1.770 1.760 1.770 1.760 1.780 162,000 286,280 1.7672 0.759 0.755 0.759 0.755 0.763 377,887 0.7576 -1.67%
2006-01-11 0 1.800 1.750 1.800 1.760 1.800 354,000 635,520 1.7953 0.772 0.750 0.772 0.755 0.772 825,753 0.7696 0.56%
2006-01-10 0 1.790 1.790 1.800 1.780 1.830 272,000 488,280 1.7951 0.767 0.767 0.772 0.763 0.785 634,477 0.7696 -2.19%
2006-01-09 0 1.830 1.800 1.820 1.770 1.860 1,442,000 2,624,260 1.8199 0.785 0.772 0.780 0.759 0.797 3,363,663 0.7802 0.00%
2006-01-06 0 1.830 1.830 1.840 1.810 1.880 1,026,000 1,879,980 1.8323 0.785 0.785 0.789 0.776 0.806 2,393,286 0.7855 -1.08%
2006-01-05 0 1.850 1.850 1.860 1.770 1.870 3,252,000 5,881,920 1.8087 0.793 0.793 0.797 0.759 0.802 7,585,736 0.7754 3.35%
2006-01-04 0 1.790 1.760 1.790 1.720 1.800 882,000 1,554,240 1.7622 0.767 0.755 0.767 0.737 0.772 2,057,386 0.7554 5.29%
2006-01-03 0 1.700 1.690 1.700 1.660 1.700 150,000 250,700 1.6713 0.729 0.725 0.729 0.712 0.729 349,896 0.7165 1.19%
2005-12-30 0 1.680 1.660 1.680 1.650 1.790 840,000 1,409,440 1.6779 0.720 0.712 0.720 0.707 0.767 1,959,415 0.7193 -3.45%
2005-12-29 0 1.740 1.720 1.740 1.730 1.740 184,000 319,080 1.7341 0.746 0.737 0.746 0.742 0.746 429,205 0.7434 1.16%
2005-12-28 0 1.720 1.720 1.750 1.660 1.730 264,000 448,920 1.7005 0.737 0.737 0.750 0.712 0.742 615,816 0.7290 2.99%
2005-12-23 0 1.670 1.660 1.680 1.630 1.680 510,000 843,060 1.6531 0.716 0.712 0.720 0.699 0.720 1,189,645 0.7087 1.83%
2005-12-22 0 1.640 1.640 1.650 1.640 1.670 196,000 324,960 1.6580 0.703 0.703 0.707 0.703 0.716 457,197 0.7108 0.00%
2005-12-21 0 1.640 1.650 1.660 1.600 1.670 626,000 1,020,180 1.6297 0.703 0.707 0.712 0.686 0.716 1,460,231 0.6986 0.61%
2005-12-20 0 1.630 1.630 1.640 1.590 1.730 1,808,000 3,012,400 1.6662 0.699 0.699 0.703 0.682 0.742 4,217,408 0.7143 -6.32%
2005-12-19 0 1.740 1.740 1.750 1.700 1.780 746,000 1,310,960 1.7573 0.746 0.746 0.750 0.729 0.763 1,740,147 0.7534 0.00%
2005-12-16 0 1.740 1.730 1.740 1.730 1.750 500,000 869,900 1.7398 0.746 0.742 0.746 0.742 0.750 1,166,319 0.7459 0.00%
2005-12-15 0 1.740 1.730 1.750 1.720 1.800 1,450,000 2,531,100 1.7456 0.746 0.742 0.750 0.737 0.772 3,382,324 0.7483 -3.33%
2005-12-14 0 1.800 1.790 1.800 1.790 1.840 424,000 763,180 1.8000 0.772 0.767 0.772 0.767 0.789 989,038 0.7716 0.00%
2005-12-13 0 1.800 1.800 1.820 1.800 1.810 418,000 754,740 1.8056 0.772 0.772 0.780 0.772 0.776 975,042 0.7741 0.56%
2005-12-12 0 1.790 1.780 1.790 1.790 1.840 1,408,000 2,550,940 1.8117 0.767 0.763 0.767 0.767 0.789 3,284,353 0.7767 -1.10%
2005-12-09 0 1.810 1.810 1.830 1.800 1.830 530,000 962,000 1.8151 0.776 0.776 0.785 0.772 0.785 1,236,298 0.7781 -3.21%
2005-12-08 0 1.870 1.840 1.870 1.800 1.900 1,836,000 3,345,660 1.8223 0.802 0.789 0.802 0.772 0.815 4,282,722 0.7812 -1.58%
2005-12-07 0 1.900 1.870 1.900 1.870 1.920 120,000 227,460 1.8955 0.815 0.802 0.815 0.802 0.823 279,916 0.8126 0.53%
2005-12-06 0 1.890 1.890 1.900 1.890 1.980 1,242,000 2,403,540 1.9352 0.810 0.810 0.815 0.810 0.849 2,897,135 0.8296 -3.08%
2005-12-05 0 1.950 1.950 1.960 1.950 1.990 686,000 1,343,460 1.9584 0.836 0.836 0.840 0.836 0.853 1,600,189 0.8396 -1.02%
2005-12-02 0 1.970 1.940 1.970 1.870 2.000 2,368,000 4,629,280 1.9549 0.845 0.832 0.845 0.802 0.857 5,523,684 0.8381 5.91%
2005-12-01 0 1.860 1.840 1.860 1.840 1.870 218,000 404,700 1.8564 0.797 0.789 0.797 0.789 0.802 508,515 0.7958 -0.53%
2005-11-30 0 1.870 1.860 1.880 1.860 1.880 334,000 624,100 1.8686 0.802 0.797 0.806 0.797 0.806 779,101 0.8011 -0.53%
2005-11-29 0 1.880 1.880 1.900 1.870 1.950 1,328,000 2,526,180 1.9022 0.806 0.806 0.815 0.802 0.836 3,097,742 0.8155 -1.57%
2005-11-28 0 1.910 1.900 1.910 1.870 1.940 1,726,000 3,306,060 1.9154 0.819 0.815 0.819 0.802 0.832 4,026,131 0.8212 2.14%
2005-11-25 0 1.870 1.840 1.870 1.840 1.890 488,000 905,800 1.8561 0.802 0.789 0.802 0.789 0.810 1,138,327 0.7957 1.63%
2005-11-24 0 1.840 1.840 1.870 1.840 1.860 284,000 524,140 1.8456 0.789 0.789 0.802 0.789 0.797 662,469 0.7912 -2.13%
2005-11-23 0 1.880 1.870 1.880 1.830 1.880 418,000 778,480 1.8624 0.806 0.802 0.806 0.785 0.806 975,042 0.7984 2.73%
2005-11-22 0 1.830 1.830 1.850 1.820 1.850 468,000 857,400 1.8321 0.785 0.785 0.793 0.780 0.793 1,091,674 0.7854 -2.66%
2005-11-21 0 1.880 1.870 1.880 1.850 1.960 324,000 607,060 1.8736 0.806 0.802 0.806 0.793 0.840 755,774 0.8032 2.73%
2005-11-18 0 1.830 1.810 1.830 1.810 1.850 212,000 388,380 1.8320 0.785 0.776 0.785 0.776 0.793 494,519 0.7854 1.67%
2005-11-17 0 1.800 1.790 1.800 1.740 1.830 418,000 755,800 1.8081 0.772 0.767 0.772 0.746 0.785 975,042 0.7751 -1.64%
2005-11-16 0 1.830 1.810 1.830 1.820 1.900 8,000 14,720 1.8400 0.785 0.776 0.785 0.780 0.815 18,661 0.7888 -0.54%
2005-11-15 0 1.840 1.790 1.840 1.800 1.880 370,000 679,060 1.8353 0.789 0.767 0.789 0.772 0.806 863,076 0.7868 -3.16%
2005-11-14 0 1.900 1.850 1.900 1.900 1.900 20,000 38,000 1.9000 0.815 0.793 0.815 0.815 0.815 46,653 0.8145 0.00%
2005-11-11 0 1.900 1.870 1.910 1.900 1.950 314,000 601,260 1.9148 0.815 0.802 0.819 0.815 0.836 732,448 0.8209 -1.55%
2005-11-10 0 1.930 1.930 1.950 1.920 1.930 30,000 57,860 1.9287 0.827 0.827 0.836 0.823 0.827 69,979 0.8268 0.00%
2005-11-09 0 1.930 1.930 1.940 1.890 1.990 556,000 1,073,860 1.9314 0.827 0.827 0.832 0.810 0.853 1,296,946 0.8280 3.21%
2005-11-08 0 1.870 1.870 1.890 1.850 1.900 462,000 864,940 1.8722 0.802 0.802 0.810 0.793 0.815 1,077,678 0.8026 0.00%
2005-11-07 0 1.870 1.830 1.880 1.830 1.870 426,000 789,420 1.8531 0.802 0.785 0.806 0.785 0.802 993,703 0.7944 -1.58%
2005-11-04 0 1.900 1.890 1.900 1.880 1.930 345,000 655,890 1.9011 0.815 0.810 0.815 0.806 0.827 804,760 0.8150 0.00%
2005-11-03 0 1.900 1.900 1.950 1.890 1.970 1,268,000 2,445,420 1.9286 0.815 0.815 0.836 0.810 0.845 2,957,784 0.8268 0.53%
2005-11-02 0 1.890 1.880 1.890 1.840 1.920 1,156,000 2,176,920 1.8831 0.810 0.806 0.810 0.789 0.823 2,696,528 0.8073 1.61%
2005-11-01 0 1.860 1.860 1.870 1.780 1.860 1,848,000 3,342,720 1.8088 0.797 0.797 0.802 0.763 0.797 4,310,713 0.7754 2.76%
2005-10-31 0 1.810 1.760 1.820 1.760 1.810 458,000 818,340 1.7868 0.776 0.755 0.780 0.755 0.776 1,068,348 0.7660 2.26%
2005-10-28 0 1.770 1.730 1.770 1.730 1.770 282,000 490,440 1.7391 0.759 0.742 0.759 0.742 0.759 657,804 0.7456 1.72%
2005-10-27 0 1.740 1.730 1.760 1.740 1.790 1,336,000 2,348,180 1.7576 0.746 0.742 0.755 0.746 0.767 3,116,403 0.7535 -1.14%
2005-10-26 0 1.760 1.750 1.770 1.700 1.780 1,844,000 3,209,800 1.7407 0.755 0.750 0.759 0.729 0.763 4,301,383 0.7462 1.15%
2005-10-25 0 1.740 1.740 1.750 1.700 1.860 1,334,000 2,360,520 1.7695 0.746 0.746 0.750 0.729 0.797 3,111,738 0.7586 -5.43%
2005-10-24 0 1.840 1.830 1.850 1.830 1.900 924,000 1,718,180 1.8595 0.789 0.785 0.793 0.785 0.815 2,155,357 0.7972 0.00%
2005-10-21 0 1.840 1.820 1.830 1.800 1.880 2,100,000 3,863,060 1.8396 0.789 0.780 0.785 0.772 0.806 4,898,538 0.7886 -2.13%
2005-10-20 0 1.880 1.860 1.880 1.850 2.000 1,578,000 3,004,180 1.9038 0.806 0.797 0.806 0.793 0.857 3,680,901 0.8162 -4.33%
2005-10-19 0 2.000 1.990 2.000 1.960 2.100 2,758,000 5,500,550 1.9944 0.842 0.838 0.842 0.826 0.885 6,548,003 0.8400 -5.88%
2005-10-18 0 2.125 2.100 2.125 2.100 2.175 2,356,000 5,042,500 2.1403 0.895 0.885 0.895 0.885 0.916 5,593,580 0.9015 -1.16%
2005-10-17 0 2.150 2.150 2.175 2.100 2.175 2,068,000 4,434,950 2.1446 0.906 0.906 0.916 0.885 0.916 4,909,815 0.9033 2.38%
2005-10-14 0 2.100 2.100 2.125 2.100 2.200 2,686,000 5,722,850 2.1306 0.885 0.885 0.895 0.885 0.927 6,377,062 0.8974 -3.45%
2005-10-13 0 2.175 2.150 2.175 2.150 2.325 5,705,000 12,575,950 2.2044 0.916 0.906 0.916 0.906 0.979 13,544,727 0.9285 -6.45%
2005-10-12 0 2.325 2.325 2.350 2.200 2.500 12,270,000 28,975,400 2.3615 0.979 0.979 0.990 0.927 1.053 29,131,253 0.9946 5.68%
2005-10-10 0 2.200 2.175 2.200 2.100 2.250 2,496,000 5,495,650 2.2018 0.927 0.916 0.927 0.885 0.948 5,925,966 0.9274 4.76%
2005-10-07 0 2.100 2.075 2.100 2.050 2.100 234,000 484,300 2.0697 0.885 0.874 0.885 0.863 0.885 555,559 0.8717 0.00%
2005-10-06 0 2.100 2.100 2.125 2.050 2.125 1,558,000 3,237,150 2.0778 0.885 0.885 0.895 0.863 0.895 3,698,981 0.8751 -1.18%
2005-10-05 0 2.125 2.100 2.150 2.075 2.200 2,648,000 5,601,750 2.1155 0.895 0.885 0.906 0.874 0.927 6,286,843 0.8910 -3.41%
2005-10-04 0 2.200 2.175 2.200 2.150 2.250 3,128,000 6,893,100 2.2037 0.927 0.916 0.927 0.906 0.948 7,426,451 0.9282 1.15%
2005-10-03 0 2.175 2.150 2.200 2.150 2.300 35,726,000 77,058,850 2.1569 0.916 0.906 0.927 0.906 0.969 84,820,142 0.9085 -6.45%
2005-09-30 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-09-29 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-09-28 1 - - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2005-09-27 0 2.325 2.325 2.350 2.225 2.450 6,228,000 14,742,300 2.3671 0.979 0.979 0.990 0.937 1.032 14,786,426 0.9970 2.20%
2005-09-26 0 2.275 2.225 2.275 2.225 2.325 2,408,000 5,446,350 2.2618 0.958 0.937 0.958 0.937 0.979 5,717,038 0.9527 -1.09%
2005-09-23 0 2.300 2.300 2.350 2.000 2.325 10,776,000 24,152,350 2.2413 0.969 0.969 0.990 0.842 0.979 25,584,220 0.9440 12.20%
2005-09-22 0 2.050 2.025 2.075 1.920 2.050 2,114,000 4,171,820 1.9734 0.863 0.853 0.874 0.809 0.863 5,019,028 0.8312 -1.20%
2005-09-21 0 2.075 2.050 2.075 1.950 2.075 2,704,000 5,492,190 2.0311 0.874 0.863 0.874 0.821 0.874 6,419,797 0.8555 6.96%
2005-09-20 0 1.940 1.930 1.940 1.890 1.980 458,000 883,540 1.9291 0.817 0.813 0.817 0.796 0.834 1,087,377 0.8125 2.11%
2005-09-16 0 1.900 1.870 1.900 1.820 1.940 446,000 846,840 1.8987 0.800 0.788 0.800 0.767 0.817 1,058,887 0.7997 4.40%
2005-09-15 0 1.820 1.820 1.830 1.820 1.840 58,000 106,220 1.8314 0.767 0.767 0.771 0.767 0.775 137,703 0.7714 -1.62%
2005-09-14 0 1.850 1.840 1.860 1.810 1.850 74,000 135,940 1.8370 0.779 0.775 0.783 0.762 0.779 175,690 0.7738 2.78%
2005-09-13 0 1.800 1.790 1.830 1.800 1.880 520,000 946,860 1.8209 0.758 0.754 0.771 0.758 0.792 1,234,576 0.7670 -4.26%
2005-09-12 0 1.880 1.880 1.900 1.870 1.940 272,000 515,600 1.8956 0.792 0.792 0.800 0.788 0.817 645,778 0.7984 -2.08%
2005-09-09 0 1.920 1.920 1.940 1.880 1.950 1,312,000 2,513,080 1.9155 0.809 0.809 0.817 0.792 0.821 3,114,931 0.8068 2.67%
2005-09-08 0 1.870 1.840 1.880 1.780 1.870 568,000 1,035,680 1.8234 0.788 0.775 0.792 0.750 0.788 1,348,537 0.7680 6.25%
2005-09-07 0 1.760 1.740 1.770 1.740 1.760 216,000 378,120 1.7506 0.741 0.733 0.746 0.733 0.741 512,824 0.7373 1.15%
2005-09-06 0 1.740 1.740 1.750 1.720 1.750 400,000 695,240 1.7381 0.733 0.733 0.737 0.724 0.737 949,674 0.7321 0.00%
2005-09-05 0 1.740 1.740 1.750 1.730 1.750 210,000 364,080 1.7337 0.733 0.733 0.737 0.729 0.737 498,579 0.7302 0.58%
2005-09-02 0 1.730 1.690 1.730 1.690 1.730 122,000 206,740 1.6946 0.729 0.712 0.729 0.712 0.729 289,651 0.7138 1.17%
2005-09-01 0 1.710 1.690 1.710 1.680 1.710 108,000 183,080 1.6952 0.720 0.712 0.720 0.708 0.720 256,412 0.7140 1.18%
2005-08-31 0 1.690 1.670 1.690 1.670 1.690 12,000 20,080 1.6733 0.712 0.703 0.712 0.703 0.712 28,490 0.7048 0.00%
2005-08-30 0 1.690 1.670 1.690 1.650 1.690 52,000 86,680 1.6669 0.712 0.703 0.712 0.695 0.712 123,458 0.7021 -0.59%
2005-08-29 0 1.700 1.680 1.710 1.690 1.730 276,000 467,600 1.6942 0.716 0.708 0.720 0.712 0.729 655,275 0.7136 -1.16%
2005-08-26 0 1.720 1.690 1.720 1.680 1.720 50,000 84,640 1.6928 0.724 0.712 0.724 0.708 0.724 118,709 0.7130 1.78%
2005-08-25 0 1.690 1.660 1.690 1.610 1.820 638,000 1,064,580 1.6686 0.712 0.699 0.712 0.678 0.767 1,514,730 0.7028 -3.43%
2005-08-24 0 1.750 1.710 1.750 1.730 1.840 634,000 1,118,240 1.7638 0.737 0.720 0.737 0.729 0.775 1,505,233 0.7429 -2.23%
2005-08-23 0 1.790 1.750 1.800 1.760 1.870 842,000 1,520,040 1.8053 0.754 0.737 0.758 0.741 0.788 1,999,064 0.7604 -3.24%
2005-08-22 0 1.850 1.850 1.860 1.730 1.870 1,424,000 2,579,120 1.8112 0.779 0.779 0.783 0.729 0.788 3,380,840 0.7629 6.94%
2005-08-19 0 1.730 1.710 1.740 1.630 1.750 6,470,000 11,001,000 1.7003 0.729 0.720 0.733 0.687 0.737 15,360,979 0.7162 1.17%
2005-08-18 0 1.710 1.660 1.710 1.660 1.750 512,000 880,200 1.7191 0.720 0.699 0.720 0.699 0.737 1,215,583 0.7241 -0.58%
2005-08-17 0 1.720 1.670 1.720 1.670 1.720 842,000 1,435,160 1.7045 0.724 0.703 0.724 0.703 0.724 1,999,064 0.7179 0.00%
2005-08-16 0 1.720 1.690 1.730 1.620 1.730 1,076,000 1,811,200 1.6833 0.724 0.712 0.729 0.682 0.729 2,554,623 0.7090 6.17%
2005-08-15 0 1.620 1.590 1.620 1.580 1.620 328,000 525,040 1.6007 0.682 0.670 0.682 0.665 0.682 778,733 0.6742 1.89%
2005-08-12 0 1.590 1.570 1.590 1.540 1.590 232,000 360,280 1.5529 0.670 0.661 0.670 0.649 0.670 550,811 0.6541 4.61%
2005-08-11 0 1.520 1.510 1.540 1.520 1.530 110,000 168,000 1.5273 0.640 0.636 0.649 0.640 0.644 261,160 0.6433 -0.65%
2005-08-10 0 1.530 1.490 1.540 1.500 1.550 216,000 329,140 1.5238 0.644 0.628 0.649 0.632 0.653 512,824 0.6418 0.00%
2005-08-09 0 1.530 1.510 1.540 1.520 1.530 376,000 574,280 1.5273 0.644 0.636 0.649 0.640 0.644 892,694 0.6433 0.00%
2005-08-08 0 1.530 1.500 1.530 1.500 1.540 86,000 130,980 1.5230 0.644 0.632 0.644 0.632 0.649 204,180 0.6415 2.00%
2005-08-05 0 1.500 1.500 1.510 1.460 1.500 402,000 599,580 1.4915 0.632 0.632 0.636 0.615 0.632 954,422 0.6282 0.67%
2005-08-04 0 1.490 1.470 1.490 1.470 1.490 116,000 172,440 1.4866 0.628 0.619 0.628 0.619 0.628 275,405 0.6261 -1.32%
2005-08-03 0 1.510 1.440 1.510 1.430 1.510 90,000 129,720 1.4413 0.636 0.607 0.636 0.602 0.636 213,677 0.6071 -0.66%
2005-08-02 0 1.520 1.500 1.520 1.530 1.530 60,000 91,500 1.5250 0.640 0.632 0.640 0.644 0.644 142,451 0.6423 -0.65%
2005-08-01 0 1.530 1.450 1.530 1.530 1.530 10,000 15,300 1.5300 0.644 0.611 0.644 0.644 0.644 23,742 0.6444 -0.65%
2005-07-29 0 1.540 1.510 1.540 1.540 1.540 10,000 15,400 1.5400 0.649 0.636 0.649 0.649 0.649 23,742 0.6486 0.00%
2005-07-28 0 1.540 1.520 1.540 1.520 1.550 18,000 27,560 1.5311 0.649 0.640 0.649 0.640 0.653 42,735 0.6449 0.00%
2005-07-27 0 1.540 1.530 1.550 1.490 1.540 66,000 101,000 1.5303 0.649 0.644 0.653 0.628 0.649 156,696 0.6446 0.00%
2005-07-26 0 1.540 1.500 1.540 1.530 1.580 82,000 126,760 1.5459 0.649 0.632 0.649 0.644 0.665 194,683 0.6511 -1.91%
2005-07-25 0 1.570 1.550 1.570 1.530 1.580 226,000 352,040 1.5577 0.661 0.653 0.661 0.644 0.665 536,566 0.6561 1.29%
2005-07-22 0 1.550 1.550 1.560 1.550 1.570 122,000 189,940 1.5569 0.653 0.653 0.657 0.653 0.661 289,651 0.6558 1.31%
2005-07-21 0 1.530 1.530 1.560 1.520 1.550 188,000 288,780 1.5361 0.644 0.644 0.657 0.640 0.653 446,347 0.6470 -1.29%
2005-07-20 0 1.550 1.520 1.550 1.490 1.550 158,000 239,820 1.5178 0.653 0.640 0.653 0.628 0.653 375,121 0.6393 2.65%
2005-07-19 0 1.510 1.470 1.510 1.470 1.510 102,000 150,020 1.4708 0.636 0.619 0.636 0.619 0.636 242,167 0.6195 0.67%
2005-07-18 0 1.500 1.480 1.500 1.450 1.520 164,000 243,760 1.4863 0.632 0.623 0.632 0.611 0.640 389,366 0.6260 4.17%
2005-07-15 0 1.440 1.430 1.480 1.440 1.480 12,000 17,480 1.4567 0.607 0.602 0.623 0.607 0.623 28,490 0.6135 -2.04%
2005-07-14 0 1.470 1.450 1.470 1.450 1.510 342,000 506,040 1.4796 0.619 0.611 0.619 0.611 0.636 811,971 0.6232 -2.00%
2005-07-13 0 1.500 1.500 1.510 1.470 1.530 166,000 249,420 1.5025 0.632 0.632 0.636 0.619 0.644 394,115 0.6329 0.00%
2005-07-12 0 1.500 1.460 1.500 1.500 1.530 66,000 99,180 1.5027 0.632 0.615 0.632 0.632 0.644 156,696 0.6329 -1.96%
2005-07-11 0 1.530 1.460 1.530 - - 0 0 - 0.644 0.615 0.644 - - 0 - 0.00%
2005-07-08 0 1.530 1.470 1.530 1.530 1.540 120,000 184,700 1.5392 0.644 0.619 0.644 0.644 0.649 284,902 0.6483 0.00%
2005-07-07 0 1.530 1.470 1.540 1.510 1.530 44,000 66,980 1.5223 0.644 0.619 0.649 0.636 0.644 104,464 0.6412 1.32%
2005-07-06 0 1.510 1.470 1.510 1.460 1.510 402,000 599,100 1.4903 0.636 0.619 0.636 0.615 0.636 954,422 0.6277 -0.66%
2005-07-05 0 1.520 1.480 1.520 1.530 1.530 2,000 3,060 1.5300 0.640 0.623 0.640 0.644 0.644 4,748 0.6444 -0.65%
2005-07-04 0 1.530 1.480 1.530 1.510 1.540 42,000 64,060 1.5252 0.644 0.623 0.644 0.636 0.649 99,716 0.6424 -0.65%
2005-06-30 0 1.540 1.500 1.540 - - 0 0 - 0.649 0.632 0.649 - - 0 - -0.65%
2005-06-29 0 1.550 1.530 1.550 1.530 1.550 234,000 360,680 1.5414 0.653 0.644 0.653 0.644 0.653 555,559 0.6492 0.00%
2005-06-28 0 1.550 1.540 1.550 1.500 1.560 308,000 470,500 1.5276 0.653 0.649 0.653 0.632 0.657 731,249 0.6434 4.73%
2005-06-27 0 1.480 1.450 1.480 1.480 1.480 24,000 35,520 1.4800 0.623 0.611 0.623 0.623 0.623 56,980 0.6234 0.00%
2005-06-24 0 1.480 1.460 1.480 1.450 1.480 68,000 98,920 1.4547 0.623 0.615 0.623 0.611 0.623 161,445 0.6127 0.68%
2005-06-23 0 1.470 1.470 1.500 1.470 1.470 30,000 44,100 1.4700 0.619 0.619 0.632 0.619 0.619 71,226 0.6192 0.00%
2005-06-22 0 1.470 1.450 1.470 1.450 1.500 56,000 82,320 1.4700 0.619 0.611 0.619 0.611 0.632 132,954 0.6192 -2.00%
2005-06-21 0 1.500 1.450 1.500 1.470 1.510 252,000 374,380 1.4856 0.632 0.611 0.632 0.619 0.636 598,295 0.6257 2.74%
2005-06-20 0 1.460 1.450 1.460 1.460 1.480 116,000 170,200 1.4672 0.615 0.611 0.615 0.615 0.623 275,405 0.6180 0.00%
2005-06-17 0 1.460 1.450 1.460 1.450 1.470 210,000 306,700 1.4605 0.615 0.611 0.615 0.611 0.619 498,579 0.6151 0.69%
2005-06-16 0 1.450 1.420 1.470 - - 0 0 - 0.611 0.598 0.619 - - 0 - 0.00%
2005-06-15 0 1.450 1.410 1.450 1.450 1.450 20,000 29,000 1.4500 0.611 0.594 0.611 0.611 0.611 47,484 0.6107 0.00%
2005-06-14 0 1.450 1.410 1.460 1.420 1.450 62,000 89,300 1.4403 0.611 0.594 0.615 0.598 0.611 147,199 0.6067 0.00%
2005-06-13 0 1.450 1.450 1.460 1.410 1.470 90,000 130,900 1.4544 0.611 0.611 0.615 0.594 0.619 213,677 0.6126 -1.36%
2005-06-10 0 1.470 1.420 1.470 1.420 1.470 82,000 118,140 1.4407 0.619 0.598 0.619 0.598 0.619 194,683 0.6068 0.00%
2005-06-09 0 1.470 1.420 1.470 - - 0 0 - 0.619 0.598 0.619 - - 0 - 0.00%
2005-06-08 0 1.470 1.410 1.470 1.420 1.470 114,000 163,280 1.4323 0.619 0.594 0.619 0.598 0.619 270,657 0.6033 0.00%
2005-06-07 0 1.470 1.430 1.470 1.420 1.500 118,000 170,160 1.4420 0.619 0.602 0.619 0.598 0.632 280,154 0.6074 -0.68%
2005-06-06 0 1.480 1.410 1.480 - - 0 0 - 0.623 0.594 0.623 - - 0 - 0.00%
2005-06-03 0 1.480 1.430 1.480 1.420 1.480 164,000 233,680 1.4249 0.623 0.602 0.623 0.598 0.623 389,366 0.6002 0.00%
2005-06-02 0 1.480 1.430 1.490 1.450 1.480 42,000 61,020 1.4529 0.623 0.602 0.628 0.611 0.623 99,716 0.6119 0.00%
2005-06-01 0 1.480 1.460 1.510 1.480 1.480 114,000 168,720 1.4800 0.623 0.615 0.636 0.623 0.623 270,657 0.6234 -2.63%
2005-05-31 0 1.520 1.480 1.520 1.500 1.520 24,000 36,080 1.5033 0.640 0.623 0.640 0.632 0.640 56,980 0.6332 0.00%
2005-05-30 0 1.520 1.480 1.520 1.480 1.520 22,000 32,640 1.4836 0.640 0.623 0.640 0.623 0.640 52,232 0.6249 0.66%
2005-05-27 0 1.510 1.500 1.520 1.430 1.510 178,000 262,340 1.4738 0.636 0.632 0.640 0.602 0.636 422,605 0.6208 6.34%
2005-05-26 0 1.420 1.390 1.430 1.390 1.420 246,000 345,300 1.4037 0.598 0.585 0.602 0.585 0.598 584,050 0.5912 -0.70%
2005-05-25 0 1.430 1.400 1.430 1.390 1.430 86,000 120,500 1.4012 0.602 0.590 0.602 0.585 0.602 204,180 0.5902 -1.38%
2005-05-24 0 1.450 1.370 1.450 1.390 1.450 110,000 153,960 1.3996 0.611 0.577 0.611 0.585 0.611 261,160 0.5895 1.40%
2005-05-23 0 1.430 1.380 1.430 1.310 1.450 92,000 125,480 1.3639 0.602 0.581 0.602 0.552 0.611 218,425 0.5745 -0.69%
2005-05-20 0 1.440 1.420 1.440 1.440 1.460 112,000 162,520 1.4511 0.607 0.598 0.607 0.607 0.615 265,909 0.6112 -1.37%
2005-05-19 0 1.460 1.400 1.460 1.400 1.480 334,000 469,580 1.4059 0.615 0.590 0.615 0.590 0.623 792,978 0.5922 2.10%
2005-05-18 0 1.480 1.480 1.490 1.450 1.500 583,000 850,150 1.4582 0.602 0.602 0.606 0.590 0.610 1,432,547 0.5935 2.07%
2005-05-17 0 1.450 1.400 1.450 1.410 1.560 602,000 881,700 1.4646 0.590 0.570 0.590 0.574 0.635 1,479,234 0.5961 -7.05%
2005-05-13 0 1.560 1.530 1.560 1.550 1.630 529,000 845,120 1.5976 0.635 0.623 0.635 0.631 0.663 1,299,858 0.6502 -7.14%
2005-05-12 0 1.680 1.630 1.680 1.630 1.700 656,000 1,056,300 1.6102 0.684 0.663 0.684 0.663 0.692 1,611,922 0.6553 1.20%
2005-05-11 0 1.660 1.660 1.670 1.660 1.670 70,000 116,800 1.6686 0.676 0.676 0.680 0.676 0.680 172,004 0.6791 -0.60%
2005-05-10 0 1.670 1.660 1.700 1.670 1.700 90,000 151,420 1.6824 0.680 0.676 0.692 0.680 0.692 221,148 0.6847 -1.76%
2005-05-09 0 1.700 1.680 1.700 1.640 1.720 78,000 129,180 1.6562 0.692 0.684 0.692 0.667 0.700 191,661 0.6740 3.03%
2005-05-06 0 1.650 1.650 1.660 1.650 1.660 56,000 92,540 1.6525 0.671 0.671 0.676 0.671 0.676 137,603 0.6725 -0.60%
2005-05-05 0 1.660 1.650 1.660 1.650 1.680 88,000 145,580 1.6543 0.676 0.671 0.676 0.671 0.684 216,233 0.6733 0.61%
2005-05-04 0 1.650 1.620 1.650 1.620 1.650 130,000 212,600 1.6354 0.671 0.659 0.671 0.659 0.671 319,436 0.6655 0.00%
2005-05-03 0 1.650 1.650 1.660 1.650 1.650 32,000 52,800 1.6500 0.671 0.671 0.676 0.671 0.671 78,630 0.6715 0.61%
2005-04-29 0 1.640 1.640 1.650 1.640 1.650 110,000 180,440 1.6404 0.667 0.667 0.671 0.667 0.671 270,292 0.6676 -0.61%
2005-04-28 0 1.650 1.640 1.650 1.650 1.670 452,000 745,840 1.6501 0.671 0.667 0.671 0.671 0.680 1,110,654 0.6715 0.00%
2005-04-27 0 1.650 1.640 1.650 1.650 1.660 992,000 1,637,020 1.6502 0.671 0.667 0.671 0.671 0.676 2,437,541 0.6716 0.00%
2005-04-26 0 1.650 1.630 1.650 1.630 1.690 548,000 900,120 1.6426 0.671 0.663 0.671 0.663 0.688 1,346,545 0.6685 -0.60%
2005-04-25 0 1.660 1.650 1.660 1.650 1.700 844,000 1,402,880 1.6622 0.676 0.671 0.676 0.671 0.692 2,073,876 0.6765 0.61%
2005-04-22 0 1.650 1.630 1.650 1.650 1.690 333,000 554,920 1.6664 0.671 0.663 0.671 0.671 0.688 818,247 0.6782 -1.20%
2005-04-21 0 1.670 1.670 1.680 1.630 1.690 286,000 475,640 1.6631 0.680 0.680 0.684 0.663 0.688 702,759 0.6768 0.60%
2005-04-20 0 1.660 1.630 1.660 1.630 1.750 2,048,000 3,441,840 1.6806 0.676 0.663 0.676 0.663 0.712 5,032,343 0.6839 -5.14%
2005-04-19 0 1.750 1.740 1.750 1.740 1.780 632,000 1,105,780 1.7497 0.712 0.708 0.712 0.708 0.724 1,552,950 0.7121 -1.13%
2005-04-18 0 1.770 1.750 1.780 1.750 1.790 344,000 610,640 1.7751 0.720 0.712 0.724 0.712 0.728 845,276 0.7224 -1.12%
2005-04-15 0 1.790 1.780 1.790 1.780 1.850 1,332,000 2,397,660 1.8000 0.728 0.724 0.728 0.724 0.753 3,272,989 0.7326 -3.24%
2005-04-14 0 1.850 1.850 1.860 1.810 1.880 1,226,000 2,269,040 1.8508 0.753 0.753 0.757 0.737 0.765 3,012,526 0.7532 2.21%
2005-04-13 0 1.810 1.790 1.810 1.800 1.820 334,000 602,280 1.8032 0.737 0.728 0.737 0.733 0.741 820,704 0.7339 0.00%
2005-04-12 0 1.810 1.800 1.810 1.780 1.810 260,000 467,200 1.7969 0.737 0.733 0.737 0.724 0.737 638,872 0.7313 0.56%
2005-04-11 0 1.800 1.790 1.800 1.730 1.820 440,000 788,420 1.7919 0.733 0.728 0.733 0.704 0.741 1,081,167 0.7292 2.27%
2005-04-08 0 1.760 1.730 1.770 1.730 1.760 374,000 651,600 1.7422 0.716 0.704 0.720 0.704 0.716 918,992 0.7090 1.15%
2005-04-07 0 1.740 1.730 1.740 1.730 1.800 1,112,000 1,940,920 1.7454 0.708 0.704 0.708 0.704 0.733 2,732,405 0.7103 -1.69%
2005-04-06 0 1.770 1.760 1.770 1.730 1.780 846,000 1,479,900 1.7493 0.720 0.716 0.720 0.704 0.724 2,078,790 0.7119 0.57%
2005-04-04 0 1.760 1.740 1.760 1.750 1.780 146,000 256,960 1.7600 0.716 0.708 0.716 0.712 0.724 358,751 0.7163 1.15%
2005-04-01 0 1.740 1.730 1.750 1.730 1.750 208,000 362,380 1.7422 0.708 0.704 0.712 0.704 0.712 511,097 0.7090 0.00%
2005-03-31 0 1.740 1.720 1.740 1.670 1.820 542,000 932,580 1.7206 0.708 0.700 0.708 0.680 0.741 1,331,802 0.7002 -4.92%
2005-03-30 0 1.830 1.780 1.830 1.880 1.880 10,000 18,800 1.8800 0.745 0.724 0.745 0.765 0.765 24,572 0.7651 1.67%
2005-03-29 0 1.800 1.750 1.800 1.790 1.840 748,000 1,346,220 1.7998 0.733 0.712 0.733 0.728 0.749 1,837,985 0.7324 0.00%
2005-03-24 0 1.800 1.800 1.810 1.740 1.840 1,324,000 2,354,900 1.7786 0.733 0.733 0.737 0.708 0.749 3,253,331 0.7238 -1.10%
2005-03-23 0 1.820 1.810 1.850 1.800 1.940 2,010,000 3,702,640 1.8421 0.741 0.737 0.753 0.733 0.790 4,938,969 0.7497 -6.19%
2005-03-22 0 1.940 1.940 1.950 1.930 2.025 518,000 1,009,590 1.9490 0.790 0.790 0.794 0.785 0.824 1,272,829 0.7932 -2.02%
2005-03-21 0 1.980 1.970 2.000 1.940 2.000 326,000 639,940 1.9630 0.806 0.802 0.814 0.790 0.814 801,047 0.7989 1.02%
2005-03-18 0 1.960 1.940 1.960 1.920 2.000 910,000 1,765,760 1.9404 0.798 0.790 0.798 0.781 0.814 2,236,051 0.7897 0.00%
2005-03-17 0 1.960 1.940 1.960 1.910 1.990 2,478,000 4,825,420 1.9473 0.798 0.790 0.798 0.777 0.810 6,088,938 0.7925 -3.21%
2005-03-16 0 2.025 2.000 2.025 1.990 2.050 816,000 1,652,150 2.0247 0.824 0.814 0.824 0.810 0.834 2,005,074 0.8240 0.00%
2005-03-15 0 2.025 2.000 2.050 2.025 2.100 948,000 1,951,500 2.0585 0.824 0.814 0.834 0.824 0.855 2,329,424 0.8378 -5.81%
2005-03-14 0 2.150 2.125 2.150 2.125 2.175 210,000 451,250 2.1488 0.875 0.865 0.875 0.865 0.885 516,012 0.8745 -1.15%
2005-03-11 0 2.175 2.150 2.175 2.075 2.200 1,698,000 3,658,100 2.1544 0.885 0.875 0.885 0.844 0.895 4,172,323 0.8768 4.82%
2005-03-10 0 2.075 2.075 2.100 2.075 2.150 2,101,000 4,360,980 2.0757 0.844 0.844 0.855 0.844 0.875 5,162,575 0.8447 -1.19%
2005-03-09 0 2.100 2.100 2.125 2.075 2.150 728,000 1,528,250 2.0992 0.855 0.855 0.865 0.844 0.875 1,788,841 0.8543 0.00%
2005-03-08 0 2.100 2.075 2.150 2.075 2.150 504,000 1,064,000 2.1111 0.855 0.844 0.875 0.844 0.875 1,238,428 0.8592 -1.18%
2005-03-07 0 2.125 2.075 2.100 2.075 2.250 1,606,000 3,498,600 2.1785 0.865 0.844 0.855 0.844 0.916 3,946,261 0.8866 -2.30%
2005-03-04 0 2.175 2.150 2.175 2.025 2.200 3,166,000 6,769,300 2.1381 0.885 0.875 0.885 0.824 0.895 7,779,491 0.8701 6.10%
2005-03-03 0 2.050 2.025 2.050 2.025 2.050 248,000 507,150 2.0450 0.834 0.824 0.834 0.824 0.834 609,385 0.8322 0.00%
2005-03-02 0 2.050 2.050 2.075 2.025 2.150 1,794,000 3,767,850 2.1003 0.834 0.834 0.844 0.824 0.875 4,408,214 0.8547 1.23%
2005-03-01 0 2.025 2.025 2.050 2.025 2.050 482,000 981,100 2.0355 0.824 0.824 0.834 0.824 0.834 1,184,370 0.8284 -1.22%
2005-02-28 0 2.050 2.025 2.050 2.025 2.050 408,000 830,900 2.0365 0.834 0.824 0.834 0.824 0.834 1,002,537 0.8288 0.00%
2005-02-25 0 2.050 2.050 2.075 2.000 2.050 768,000 1,560,650 2.0321 0.834 0.834 0.844 0.814 0.834 1,887,129 0.8270 2.50%
2005-02-24 0 2.000 2.000 2.025 2.000 2.050 2,106,000 4,251,950 2.0190 0.814 0.814 0.824 0.814 0.834 5,174,860 0.8217 -1.23%
2005-02-23 0 2.025 2.000 2.025 2.000 2.100 2,202,000 4,504,450 2.0456 0.824 0.814 0.824 0.814 0.855 5,410,752 0.8325 -4.71%
2005-02-22 0 2.125 2.100 2.125 1.970 2.125 2,776,000 5,729,480 2.0639 0.865 0.855 0.865 0.802 0.865 6,821,184 0.8400 7.87%
2005-02-21 0 1.970 1.970 1.990 1.970 2.000 1,788,000 3,549,480 1.9852 0.802 0.802 0.810 0.802 0.814 4,393,471 0.8079 -0.51%
2005-02-18 0 1.980 1.980 2.000 1.970 2.000 330,000 657,100 1.9912 0.806 0.806 0.814 0.802 0.814 810,876 0.8104 0.51%
2005-02-17 0 1.970 1.970 1.990 1.970 1.990 174,000 343,780 1.9757 0.802 0.802 0.810 0.802 0.810 427,553 0.8041 -1.01%
2005-02-16 0 1.990 1.980 2.000 1.980 2.025 832,000 1,659,350 1.9944 0.810 0.806 0.814 0.806 0.824 2,044,389 0.8117 -0.50%
2005-02-15 0 2.000 2.000 2.025 1.990 2.000 1,042,000 2,082,400 1.9985 0.814 0.814 0.824 0.810 0.814 2,560,401 0.8133 -1.23%
2005-02-14 0 2.025 2.025 2.050 2.000 2.050 2,234,000 4,535,700 2.0303 0.824 0.824 0.834 0.814 0.834 5,489,382 0.8263 1.25%
2005-02-08 0 2.000 2.025 2.050 2.000 2.025 342,000 684,750 2.0022 0.814 0.824 0.834 0.814 0.824 840,362 0.8148 -1.23%
2005-02-07 0 2.025 2.025 2.050 1.980 2.025 1,362,000 2,744,570 2.0151 0.824 0.824 0.834 0.806 0.824 3,346,705 0.8201 1.76%
2005-02-04 0 1.990 1.980 1.990 1.980 2.000 318,000 633,400 1.9918 0.810 0.806 0.810 0.806 0.814 781,389 0.8106 -0.50%
2005-02-03 0 2.000 2.000 2.025 1.960 2.025 2,282,000 4,564,350 2.0002 0.814 0.814 0.824 0.798 0.824 5,607,327 0.8140 0.00%
2005-02-02 0 2.000 1.990 2.000 1.900 2.075 3,098,000 6,171,680 1.9921 0.814 0.810 0.814 0.773 0.844 7,612,402 0.8107 4.17%
2005-02-01 0 1.920 1.900 1.920 1.870 1.960 2,746,000 5,246,140 1.9105 0.781 0.773 0.781 0.761 0.798 6,747,468 0.7775 1.05%
2005-01-31 0 1.900 1.900 1.910 1.890 1.960 2,722,000 5,243,160 1.9262 0.773 0.773 0.777 0.769 0.798 6,688,495 0.7839 -4.04%
2005-01-28 0 1.980 1.970 1.980 1.970 2.050 3,256,000 6,507,090 1.9985 0.806 0.802 0.806 0.802 0.834 8,000,639 0.8133 0.51%
2005-01-27 0 1.970 1.970 2.000 1.900 2.100 4,020,000 8,148,680 2.0270 0.802 0.802 0.814 0.773 0.855 9,877,939 0.8249 2.07%
2005-01-26 0 1.930 1.930 1.940 1.870 1.950 2,292,000 4,399,200 1.9194 0.785 0.785 0.790 0.761 0.794 5,631,899 0.7811 -1.03%
2005-01-25 0 1.950 1.950 1.960 1.870 1.950 4,072,000 7,795,080 1.9143 0.794 0.794 0.798 0.761 0.794 10,005,713 0.7791 6.56%
2005-01-24 0 1.830 1.840 1.850 1.690 1.860 5,026,000 9,083,120 1.8072 0.745 0.749 0.753 0.688 0.757 12,349,881 0.7355 7.02%
2005-01-21 0 1.710 1.700 1.720 1.620 1.780 3,630,000 6,210,700 1.7109 0.696 0.692 0.700 0.659 0.724 8,919,631 0.6963 3.64%
2005-01-20 0 1.650 1.640 1.650 1.540 1.740 4,626,000 7,687,780 1.6619 0.671 0.667 0.671 0.627 0.708 11,367,001 0.6763 5.10%
2005-01-19 0 1.570 1.560 1.570 1.500 1.600 24,966,000 35,363,780 1.4165 0.639 0.635 0.639 0.610 0.651 61,346,423 0.5765 12.14%
2005-01-18 1 - - - - - 0 0 - 0.570 - - - - 0 - 0.00%
2005-01-17 0 1.400 1.400 1.410 1.350 1.410 228,000 316,740 1.3892 0.570 0.570 0.574 0.549 0.574 560,241 0.5654 0.00%
2005-01-14 0 1.400 1.350 1.400 1.390 1.400 24,000 33,400 1.3917 0.570 0.549 0.570 0.566 0.570 58,973 0.5664 -1.41%
2005-01-13 0 1.420 1.380 1.420 1.420 1.420 56,000 79,520 1.4200 0.578 0.562 0.578 0.578 0.578 137,603 0.5779 0.00%
2005-01-12 0 1.420 1.370 1.420 1.380 1.420 52,000 71,840 1.3815 0.578 0.558 0.578 0.562 0.578 127,774 0.5622 1.43%
2005-01-11 0 1.400 1.380 1.410 1.400 1.400 50,000 70,000 1.4000 0.570 0.562 0.574 0.570 0.570 122,860 0.5698 0.00%
2005-01-10 0 1.400 1.380 1.410 1.380 1.400 80,000 110,600 1.3825 0.570 0.562 0.574 0.562 0.570 196,576 0.5626 -1.41%
2005-01-07 0 1.420 1.370 1.420 1.380 1.420 60,000 83,200 1.3867 0.578 0.558 0.578 0.562 0.578 147,432 0.5643 0.00%
2005-01-06 0 1.420 1.380 1.420 1.420 1.420 10,000 14,200 1.4200 0.578 0.562 0.578 0.578 0.578 24,572 0.5779 1.43%
2005-01-05 0 1.400 1.400 1.430 1.400 1.420 44,000 62,200 1.4136 0.570 0.570 0.582 0.570 0.578 108,117 0.5753 -1.41%
2005-01-04 0 1.420 1.400 1.430 1.420 1.430 1,100,000 1,562,500 1.4205 0.578 0.570 0.582 0.578 0.582 2,702,919 0.5781 -2.07%
2005-01-03 0 1.450 1.400 1.450 1.400 1.450 42,000 60,400 1.4381 0.590 0.570 0.590 0.570 0.590 103,202 0.5853 0.00%
2004-12-31 0 1.450 1.400 1.450 1.450 1.450 10,000 14,500 1.4500 0.590 0.570 0.590 0.590 0.590 24,572 0.5901 2.11%
2004-12-30 0 1.420 1.410 1.420 1.410 1.420 130,000 183,880 1.4145 0.578 0.574 0.578 0.574 0.578 319,436 0.5756 0.00%
2004-12-29 0 1.420 1.400 1.420 1.400 1.430 126,000 178,140 1.4138 0.578 0.570 0.578 0.570 0.582 309,607 0.5754 0.00%
2004-12-28 0 1.420 1.400 1.420 1.400 1.420 112,000 157,480 1.4061 0.578 0.570 0.578 0.570 0.578 275,206 0.5722 0.00%
2004-12-24 0 1.420 1.370 1.420 - - 0 0 - 0.578 0.558 0.578 - - 0 - 0.00%
2004-12-23 0 1.420 1.370 1.420 1.410 1.420 40,000 56,700 1.4175 0.578 0.558 0.578 0.574 0.578 98,288 0.5769 1.43%
2004-12-22 0 1.400 1.380 1.400 1.360 1.400 94,000 129,780 1.3806 0.570 0.562 0.570 0.553 0.570 230,977 0.5619 1.45%
2004-12-21 0 1.380 1.380 1.410 1.380 1.420 92,000 129,080 1.4030 0.562 0.562 0.574 0.562 0.578 226,062 0.5710 -0.72%
2004-12-20 0 1.390 1.360 1.390 1.380 1.390 52,000 71,780 1.3804 0.566 0.553 0.566 0.562 0.566 127,774 0.5618 0.00%
2004-12-17 0 1.390 1.380 1.390 1.390 1.420 40,000 56,500 1.4125 0.566 0.562 0.566 0.566 0.578 98,288 0.5748 0.00%
2004-12-16 0 1.390 1.370 1.390 1.380 1.390 52,000 71,780 1.3804 0.566 0.558 0.566 0.562 0.566 127,774 0.5618 0.72%
2004-12-15 0 1.380 1.370 1.380 1.370 1.380 78,000 107,560 1.3790 0.562 0.558 0.562 0.558 0.562 191,661 0.5612 -0.72%
2004-12-14 0 1.390 1.370 1.390 1.350 1.390 190,000 259,100 1.3637 0.566 0.558 0.566 0.549 0.566 466,868 0.5550 0.72%
2004-12-13 0 1.380 1.380 1.390 1.370 1.380 82,000 112,860 1.3763 0.562 0.562 0.566 0.558 0.562 201,490 0.5601 0.00%
2004-12-10 0 1.380 1.340 1.380 1.350 1.380 586,000 792,280 1.3520 0.562 0.545 0.562 0.549 0.562 1,439,918 0.5502 0.73%
2004-12-09 0 1.370 1.370 1.380 1.360 1.400 190,000 260,760 1.3724 0.558 0.558 0.562 0.553 0.570 466,868 0.5585 -0.72%
2004-12-08 0 1.380 1.360 1.380 1.350 1.400 228,000 312,540 1.3708 0.562 0.553 0.562 0.549 0.570 560,241 0.5579 3.76%
2004-12-07 0 1.330 1.330 1.370 1.330 1.400 1,184,000 1,605,740 1.3562 0.541 0.541 0.558 0.541 0.570 2,909,323 0.5519 -6.99%
2004-12-06 0 1.430 1.420 1.430 1.440 1.470 180,000 260,100 1.4450 0.582 0.578 0.582 0.586 0.598 442,296 0.5881 -3.38%
2004-12-03 0 1.480 1.470 1.480 1.460 1.490 188,000 276,980 1.4733 0.602 0.598 0.602 0.594 0.606 461,953 0.5996 0.68%
2004-12-02 0 1.470 1.460 1.470 1.450 1.480 1,470,000 2,141,020 1.4565 0.598 0.594 0.598 0.590 0.602 3,612,082 0.5927 0.68%
2004-12-01 0 1.460 1.460 1.500 1.450 1.470 300,000 437,240 1.4575 0.594 0.594 0.610 0.590 0.598 737,160 0.5931 -2.01%
2004-11-30 0 1.490 1.470 1.490 1.470 1.490 1,126,000 1,662,920 1.4768 0.606 0.598 0.606 0.598 0.606 2,766,806 0.6010 0.68%
2004-11-29 0 1.480 1.470 1.480 1.470 1.490 492,000 728,020 1.4797 0.602 0.598 0.602 0.598 0.606 1,208,942 0.6022 0.00%
2004-11-26 0 1.480 1.470 1.490 1.470 1.500 740,000 1,096,400 1.4816 0.602 0.598 0.606 0.598 0.610 1,818,327 0.6030 -0.67%
2004-11-25 0 1.490 1.460 1.490 1.440 1.550 550,000 810,040 1.4728 0.606 0.594 0.606 0.586 0.631 1,351,459 0.5994 3.47%
2004-11-24 0 1.440 1.420 1.440 1.430 1.450 222,000 319,200 1.4378 0.586 0.578 0.586 0.582 0.590 545,498 0.5852 0.70%
2004-11-23 0 1.430 1.430 1.440 1.400 1.450 332,000 472,500 1.4232 0.582 0.582 0.586 0.570 0.590 815,790 0.5792 0.00%
2004-11-22 0 1.430 1.420 1.430 1.420 1.430 720,000 1,025,800 1.4247 0.582 0.578 0.582 0.578 0.582 1,769,183 0.5798 -1.38%
2004-11-19 0 1.450 1.440 1.460 1.430 1.470 1,366,000 1,985,080 1.4532 0.590 0.586 0.594 0.582 0.598 3,356,533 0.5914 1.40%
2004-11-18 0 1.430 1.400 1.430 1.400 1.440 616,000 871,140 1.4142 0.582 0.570 0.582 0.570 0.586 1,513,634 0.5755 1.42%
2004-11-17 0 1.410 1.410 1.420 1.380 1.410 646,000 901,020 1.3948 0.574 0.574 0.578 0.562 0.574 1,587,350 0.5676 2.17%
2004-11-16 0 1.380 1.360 1.380 1.350 1.400 2,126,000 2,920,780 1.3738 0.562 0.553 0.562 0.549 0.570 5,224,004 0.5591 0.00%
2004-11-15 0 1.380 1.360 1.380 1.360 1.390 1,054,000 1,440,780 1.3670 0.562 0.553 0.562 0.553 0.566 2,589,887 0.5563 0.00%
2004-11-12 0 1.380 1.370 1.380 1.380 1.400 600,000 832,800 1.3880 0.562 0.558 0.562 0.562 0.570 1,474,319 0.5649 -1.43%
2004-11-11 0 1.400 1.380 1.400 1.380 1.410 334,000 464,620 1.3911 0.570 0.562 0.570 0.562 0.574 820,704 0.5661 0.00%
2004-11-10 0 1.400 1.390 1.400 1.400 1.430 256,000 363,860 1.4213 0.570 0.566 0.570 0.570 0.582 629,043 0.5784 -2.78%
2004-11-09 0 1.440 1.430 1.440 1.420 1.440 190,000 270,100 1.4216 0.586 0.582 0.586 0.578 0.586 466,868 0.5785 -0.69%
2004-11-08 0 1.450 1.430 1.450 1.420 1.460 490,000 703,380 1.4355 0.590 0.582 0.590 0.578 0.594 1,204,027 0.5842 0.00%
2004-11-05 0 1.450 1.420 1.460 1.440 1.470 1,044,000 1,514,020 1.4502 0.590 0.578 0.594 0.586 0.598 2,565,315 0.5902 -1.36%
2004-11-04 0 1.470 1.440 1.470 1.430 1.470 336,000 485,260 1.4442 0.598 0.586 0.598 0.582 0.598 825,619 0.5878 0.00%
2004-11-03 0 1.470 1.430 1.470 1.440 1.490 226,000 329,960 1.4600 0.598 0.582 0.598 0.586 0.606 555,327 0.5942 0.68%
2004-11-02 0 1.460 1.420 1.460 1.420 1.470 196,000 283,300 1.4454 0.594 0.578 0.594 0.578 0.598 481,611 0.5882 2.10%
2004-11-01 0 1.430 1.400 1.430 1.400 1.440 124,000 175,320 1.4139 0.582 0.570 0.582 0.570 0.586 304,693 0.5754 4.38%
2004-10-29 0 1.370 1.360 1.370 1.360 1.380 324,000 445,580 1.3752 0.558 0.553 0.558 0.553 0.562 796,132 0.5597 -1.44%
2004-10-28 0 1.390 1.380 1.400 1.350 1.400 2,466,000 3,374,640 1.3685 0.566 0.562 0.570 0.549 0.570 6,059,452 0.5569 2.21%
2004-10-27 0 1.360 1.340 1.360 1.310 1.360 488,000 657,060 1.3464 0.553 0.545 0.553 0.533 0.553 1,199,113 0.5480 3.03%
2004-10-26 0 1.320 1.310 1.320 1.250 1.320 2,574,000 3,252,340 1.2635 0.537 0.533 0.537 0.509 0.537 6,324,829 0.5142 0.76%
2004-10-25 0 1.310 1.280 1.320 1.300 1.330 508,000 662,220 1.3036 0.533 0.521 0.537 0.529 0.541 1,248,257 0.5305 0.77%
2004-10-21 0 1.300 1.290 1.300 1.270 1.310 440,000 567,980 1.2909 0.529 0.525 0.529 0.517 0.533 1,081,167 0.5253 0.78%
2004-10-20 0 1.290 1.290 1.310 1.280 1.300 648,000 833,220 1.2858 0.525 0.525 0.533 0.521 0.529 1,592,265 0.5233 -1.53%
2004-10-19 0 1.310 1.290 1.310 1.290 1.320 1,018,000 1,320,940 1.2976 0.533 0.525 0.533 0.525 0.537 2,501,428 0.5281 -0.76%
2004-10-18 0 1.320 1.310 1.320 1.260 1.360 956,000 1,259,200 1.3172 0.537 0.533 0.537 0.513 0.553 2,349,082 0.5360 5.60%
2004-10-15 0 1.250 1.240 1.250 1.230 1.250 772,000 960,060 1.2436 0.509 0.505 0.509 0.501 0.509 1,896,957 0.5061 3.31%
2004-10-14 0 1.240 1.220 1.240 1.220 1.250 850,000 1,044,880 1.2293 0.492 0.484 0.492 0.484 0.496 2,140,403 0.4882 0.81%
2004-10-13 0 1.230 1.220 1.240 1.230 1.260 730,000 903,300 1.2374 0.488 0.484 0.492 0.488 0.500 1,838,228 0.4914 -3.15%
2004-10-12 0 1.270 1.240 1.270 1.240 1.270 162,000 202,120 1.2477 0.504 0.492 0.504 0.492 0.504 407,936 0.4955 1.60%
2004-10-11 0 1.250 1.210 1.250 1.220 1.280 396,000 489,440 1.2360 0.496 0.481 0.496 0.484 0.508 997,176 0.4908 -0.79%
2004-10-08 0 1.260 1.240 1.260 1.250 1.280 544,000 685,340 1.2598 0.500 0.492 0.500 0.496 0.508 1,369,858 0.5003 -1.56%
2004-10-07 0 1.280 1.260 1.280 1.260 1.280 392,000 501,560 1.2795 0.508 0.500 0.508 0.500 0.508 987,103 0.5081 0.79%
2004-10-06 0 1.270 1.250 1.270 1.250 1.290 770,000 979,960 1.2727 0.504 0.496 0.504 0.496 0.512 1,938,953 0.5054 0.00%
2004-10-05 0 1.270 1.270 1.280 1.270 1.300 334,000 427,840 1.2810 0.504 0.504 0.508 0.504 0.516 841,052 0.5087 -1.55%
2004-10-04 0 1.290 1.260 1.290 1.270 1.300 1,190,000 1,536,580 1.2912 0.512 0.500 0.512 0.504 0.516 2,996,564 0.5128 -1.53%
2004-09-30 0 1.310 1.310 1.320 1.300 1.310 526,000 685,100 1.3025 0.520 0.520 0.524 0.516 0.520 1,324,532 0.5172 1.55%
2004-09-28 0 1.290 1.280 1.300 1.290 1.330 776,000 1,011,200 1.3031 0.512 0.508 0.516 0.512 0.528 1,954,062 0.5175 -0.77%
2004-09-27 0 1.300 1.280 1.300 1.250 1.340 760,000 986,700 1.2983 0.516 0.508 0.516 0.496 0.532 1,913,772 0.5156 0.00%
2004-09-24 0 1.300 1.230 1.300 1.190 1.300 984,000 1,193,280 1.2127 0.516 0.488 0.516 0.473 0.516 2,477,831 0.4816 5.69%
2004-09-23 0 1.230 1.210 1.230 1.200 1.230 622,000 752,660 1.2101 0.488 0.481 0.488 0.477 0.488 1,566,271 0.4805 2.50%
2004-09-22 0 1.200 1.200 1.230 1.190 1.200 1,050,000 1,256,660 1.1968 0.477 0.477 0.488 0.473 0.477 2,644,027 0.4753 1.69%
2004-09-21 0 1.180 1.180 1.190 1.170 1.190 640,000 759,300 1.1864 0.469 0.469 0.473 0.465 0.473 1,611,597 0.4711 0.00%
2004-09-20 0 1.180 1.170 1.180 1.150 1.180 828,000 967,940 1.1690 0.469 0.465 0.469 0.457 0.469 2,085,004 0.4642 2.61%
2004-09-17 0 1.150 1.140 1.180 1.150 1.210 620,000 719,500 1.1605 0.457 0.453 0.469 0.457 0.481 1,561,235 0.4609 -3.36%
2004-09-16 0 1.190 1.180 1.220 1.160 1.220 264,000 313,580 1.1878 0.473 0.469 0.484 0.461 0.484 664,784 0.4717 1.71%
2004-09-15 0 1.170 1.150 1.180 1.130 1.170 290,000 333,980 1.1517 0.465 0.457 0.469 0.449 0.465 730,255 0.4573 4.46%
2004-09-14 0 1.120 1.140 1.150 1.110 1.160 236,000 268,360 1.1371 0.445 0.453 0.457 0.441 0.461 594,277 0.4516 -5.88%
2004-09-13 0 1.190 1.150 1.190 1.150 1.190 92,000 107,380 1.1672 0.473 0.457 0.473 0.457 0.473 231,667 0.4635 -0.83%
2004-09-10 0 1.200 1.120 1.200 1.130 1.200 44,000 50,580 1.1495 0.477 0.445 0.477 0.449 0.477 110,797 0.4565 1.69%
2004-09-09 0 1.180 1.140 1.180 1.130 1.180 16,000 18,460 1.1538 0.469 0.453 0.469 0.449 0.469 40,290 0.4582 -2.48%
2004-09-08 0 1.210 1.150 1.210 - - 0 0 - 0.481 0.457 0.481 - - 0 - -0.82%
2004-09-07 0 1.220 1.130 1.220 1.130 1.220 50,000 57,040 1.1408 0.484 0.449 0.484 0.449 0.484 125,906 0.4530 -0.81%
2004-09-06 0 1.230 1.120 - 1.130 1.230 136,000 155,740 1.1451 0.488 0.445 - 0.449 0.488 342,464 0.4548 3.36%
2004-09-03 0 1.190 1.140 1.190 1.140 1.190 12,000 13,780 1.1483 0.473 0.453 0.473 0.453 0.473 30,217 0.4560 0.00%
2004-09-02 0 1.190 1.110 1.190 1.140 1.190 38,000 43,720 1.1505 0.473 0.441 0.473 0.453 0.473 95,689 0.4569 0.85%
2004-09-01 0 1.180 1.110 1.180 1.140 1.180 52,000 59,360 1.1415 0.469 0.441 0.469 0.453 0.469 130,942 0.4533 3.51%
2004-08-31 0 1.140 1.100 1.140 1.100 1.140 80,000 89,240 1.1155 0.453 0.437 0.453 0.437 0.453 201,450 0.4430 0.00%
2004-08-30 0 1.140 1.110 1.140 1.100 1.170 168,000 187,400 1.1155 0.453 0.441 0.453 0.437 0.465 423,044 0.4430 -3.39%
2004-08-27 0 1.180 1.110 1.180 1.120 1.180 92,000 106,760 1.1604 0.469 0.441 0.469 0.445 0.469 231,667 0.4608 0.00%
2004-08-26 0 1.180 1.120 1.180 1.110 1.200 176,000 204,480 1.1618 0.469 0.445 0.469 0.441 0.477 443,189 0.4614 0.00%
2004-08-25 0 1.180 1.140 1.180 1.100 1.190 278,000 314,420 1.1310 0.469 0.453 0.469 0.437 0.473 700,038 0.4491 -0.84%
2004-08-24 0 1.190 1.100 1.190 1.100 1.200 140,000 158,760 1.1340 0.473 0.437 0.473 0.437 0.477 352,537 0.4503 0.00%
2004-08-23 0 1.190 1.100 1.190 1.100 1.210 160,000 187,380 1.1711 0.473 0.437 0.473 0.437 0.481 402,899 0.4651 -0.83%
2004-08-20 0 1.200 1.110 1.220 1.150 1.200 12,000 13,980 1.1650 0.477 0.441 0.484 0.457 0.477 30,217 0.4626 0.00%
2004-08-19 0 1.200 1.150 1.200 1.200 1.200 100,000 120,000 1.2000 0.477 0.457 0.477 0.477 0.477 251,812 0.4765 -1.64%
2004-08-18 0 1.220 1.110 1.220 1.150 1.220 122,000 146,300 1.1992 0.484 0.441 0.484 0.457 0.484 307,211 0.4762 1.67%
2004-08-17 0 1.200 1.110 1.200 1.170 1.220 110,000 133,140 1.2104 0.477 0.441 0.477 0.465 0.484 276,993 0.4807 0.00%
2004-08-16 0 1.200 1.180 1.210 1.200 1.210 208,000 249,620 1.2001 0.477 0.469 0.481 0.477 0.481 523,769 0.4766 -1.64%
2004-08-13 0 1.220 - 1.220 1.180 1.240 148,000 180,900 1.2223 0.484 - 0.484 0.469 0.492 372,682 0.4854 -0.81%
2004-08-12 0 1.230 1.190 1.240 1.190 1.250 216,000 261,560 1.2109 0.488 0.473 0.492 0.473 0.496 543,914 0.4809 0.00%
2004-08-11 0 1.230 1.190 1.240 1.200 1.240 94,000 114,940 1.2228 0.488 0.473 0.492 0.477 0.492 236,703 0.4856 -0.81%
2004-08-10 0 1.240 1.230 1.240 1.230 1.250 102,000 126,300 1.2382 0.492 0.488 0.492 0.488 0.496 256,848 0.4917 0.81%
2004-08-09 0 1.230 1.200 1.230 1.200 1.250 334,000 405,300 1.2135 0.488 0.477 0.488 0.477 0.496 841,052 0.4819 -2.38%
2004-08-06 0 1.260 1.260 1.270 1.220 1.230 126,000 154,480 1.2260 0.500 0.500 0.504 0.484 0.488 317,283 0.4869 1.61%
2004-08-05 0 1.240 1.200 1.240 1.220 1.250 150,000 187,100 1.2473 0.492 0.477 0.492 0.484 0.496 377,718 0.4953 -0.80%
2004-08-04 0 1.250 1.150 1.250 1.240 1.280 204,000 257,000 1.2598 0.496 0.457 0.496 0.492 0.508 513,697 0.5003 -1.57%
2004-08-03 0 1.270 1.200 1.270 1.260 1.290 368,000 470,420 1.2783 0.504 0.477 0.504 0.500 0.512 926,669 0.5076 -1.55%
2004-08-02 0 1.290 1.270 1.290 1.290 1.300 112,000 145,580 1.2998 0.512 0.504 0.512 0.512 0.516 282,030 0.5162 -0.77%
2004-07-30 0 1.300 1.290 1.300 1.260 1.300 156,000 200,780 1.2871 0.516 0.512 0.516 0.500 0.516 392,827 0.5111 0.00%
2004-07-29 0 1.300 1.290 1.300 1.280 1.300 192,000 247,600 1.2896 0.516 0.512 0.516 0.508 0.516 483,479 0.5121 0.00%
2004-07-28 0 1.300 1.290 1.300 1.280 1.310 208,000 270,120 1.2987 0.516 0.512 0.516 0.508 0.520 523,769 0.5157 0.00%
2004-07-27 0 1.300 1.280 1.300 1.290 1.330 194,000 254,300 1.3108 0.516 0.508 0.516 0.512 0.528 488,515 0.5206 -2.26%
2004-07-26 0 1.330 1.290 1.330 1.300 1.340 282,000 373,020 1.3228 0.528 0.512 0.528 0.516 0.532 710,110 0.5253 -0.75%
2004-07-23 0 1.340 1.330 1.340 1.340 1.360 158,000 214,260 1.3561 0.532 0.528 0.532 0.532 0.540 397,863 0.5385 0.75%
2004-07-22 0 1.330 1.310 1.350 1.330 1.400 236,000 317,800 1.3466 0.528 0.520 0.536 0.528 0.556 594,277 0.5348 -0.75%
2004-07-21 0 1.340 1.300 1.340 1.300 1.340 530,000 702,380 1.3252 0.532 0.516 0.532 0.516 0.532 1,334,604 0.5263 -0.74%
2004-07-20 0 1.350 1.320 1.350 1.240 1.360 712,000 956,160 1.3429 0.536 0.524 0.536 0.492 0.540 1,792,902 0.5333 2.27%
2004-07-19 0 1.320 1.310 1.330 1.310 1.380 454,000 609,060 1.3415 0.524 0.520 0.528 0.520 0.548 1,143,227 0.5328 -2.22%
2004-07-16 0 1.350 1.350 1.380 1.340 1.430 462,000 624,160 1.3510 0.536 0.536 0.548 0.532 0.568 1,163,372 0.5365 -0.74%
2004-07-15 0 1.360 1.340 1.360 1.180 1.440 6,028,000 8,142,820 1.3508 0.540 0.532 0.540 0.469 0.572 15,179,233 0.5364

Webb-site Database - Powered By Linux Group

Back to top