Guangdong Yueyun Transportation Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03399  2005-10-26    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 1.600 1.600 1.640 1.590 1.600 87,000 139,050 1.5983 1.600 1.600 1.640 1.590 1.600 87,000 1.5983 0.00%
2026-02-02 0 1.600 1.600 1.630 1.580 1.630 316,000 505,250 1.5989 1.600 1.600 1.630 1.580 1.630 316,000 1.5989 -3.03%
2026-01-30 0 1.650 1.650 1.660 1.620 1.650 316,500 518,300 1.6376 1.650 1.650 1.660 1.620 1.650 316,500 1.6376 1.23%
2026-01-29 0 1.630 1.630 1.640 1.630 1.650 217,000 356,110 1.6411 1.630 1.630 1.640 1.630 1.650 217,000 1.6411 -0.61%
2026-01-28 0 1.640 1.620 1.640 1.620 1.640 23,000 37,660 1.6374 1.640 1.620 1.640 1.620 1.640 23,000 1.6374 0.00%
2026-01-27 0 1.640 1.630 1.640 1.630 1.640 58,000 94,880 1.6359 1.640 1.630 1.640 1.630 1.640 58,000 1.6359 0.00%
2026-01-26 0 1.640 1.630 1.650 1.620 1.640 46,000 75,060 1.6317 1.640 1.630 1.650 1.620 1.640 46,000 1.6317 1.23%
2026-01-23 0 1.620 1.610 1.640 1.610 1.660 85,000 139,130 1.6368 1.620 1.610 1.640 1.610 1.660 85,000 1.6368 -3.57%
2026-01-22 0 1.680 1.660 1.680 1.650 1.700 38,000 63,640 1.6747 1.680 1.660 1.680 1.650 1.700 38,000 1.6747 -0.59%
2026-01-21 0 1.690 1.660 1.710 1.690 1.690 19,000 32,110 1.6900 1.690 1.660 1.710 1.690 1.690 19,000 1.6900 0.00%
2026-01-20 0 1.690 1.660 1.700 1.660 1.710 85,000 144,640 1.7016 1.690 1.660 1.700 1.660 1.710 85,000 1.7016 0.00%
2026-01-19 0 1.690 1.690 1.720 1.660 1.690 169,000 285,340 1.6884 1.690 1.690 1.720 1.660 1.690 169,000 1.6884 0.00%
2026-01-16 0 1.690 1.690 1.700 1.690 1.700 15,000 25,430 1.6953 1.690 1.690 1.700 1.690 1.700 15,000 1.6953 0.60%
2026-01-15 0 1.680 1.680 1.700 1.650 1.680 33,000 55,290 1.6755 1.680 1.680 1.700 1.650 1.680 33,000 1.6755 0.00%
2026-01-14 0 1.680 1.680 1.700 1.660 1.670 78,500 130,935 1.6680 1.680 1.680 1.700 1.660 1.670 78,500 1.6680 1.20%
2026-01-13 0 1.660 1.660 1.680 1.640 1.730 793,000 1,332,170 1.6799 1.660 1.660 1.680 1.640 1.730 793,000 1.6799 1.22%
2026-01-09 0 1.640 1.640 1.650 1.630 1.650 132,000 215,830 1.6351 1.640 1.640 1.650 1.630 1.650 132,000 1.6351 -2.96%
2026-01-08 0 1.690 1.640 1.700 1.620 1.690 636,000 1,037,670 1.6316 1.690 1.640 1.700 1.620 1.690 636,000 1.6316 2.42%
2026-01-07 0 1.650 1.630 1.660 1.620 1.660 363,000 594,180 1.6369 1.650 1.630 1.660 1.620 1.660 363,000 1.6369 0.00%
2026-01-06 0 1.650 1.630 1.670 1.620 1.650 107,000 176,370 1.6483 1.650 1.630 1.670 1.620 1.650 107,000 1.6483 0.61%
2026-01-05 0 1.640 1.630 1.660 1.640 1.690 116,000 192,980 1.6636 1.640 1.630 1.660 1.640 1.690 116,000 1.6636 0.61%
2025-12-31 0 1.630 1.600 1.630 1.600 1.630 94,000 152,470 1.6220 1.630 1.600 1.630 1.600 1.630 94,000 1.6220 -1.21%
2025-12-30 0 1.650 1.600 1.650 1.600 1.670 962,000 1,566,020 1.6279 1.650 1.600 1.650 1.600 1.670 962,000 1.6279 1.23%
2025-12-29 0 1.630 1.590 1.630 1.580 1.630 595,000 954,750 1.6046 1.630 1.590 1.630 1.580 1.630 595,000 1.6046 1.87%
2025-12-24 0 1.600 1.590 1.600 1.590 1.600 96,500 154,235 1.5983 1.600 1.590 1.600 1.590 1.600 96,500 1.5983 0.63%
2025-12-23 0 1.590 1.590 1.600 1.590 1.610 304,000 486,330 1.5998 1.590 1.590 1.600 1.590 1.610 304,000 1.5998 -0.62%
2025-12-22 0 1.600 1.600 1.620 1.600 1.610 346,000 553,620 1.6001 1.600 1.600 1.620 1.600 1.610 346,000 1.6001 -0.62%
2025-12-19 0 1.610 1.610 1.670 1.610 1.630 61,000 99,220 1.6266 1.610 1.610 1.670 1.610 1.630 61,000 1.6266 1.26%
2025-12-18 0 1.590 1.590 1.600 1.590 1.600 155,500 248,030 1.5950 1.590 1.590 1.600 1.590 1.600 155,500 1.5950 -0.62%
2025-12-17 0 1.600 1.590 1.600 1.590 1.610 460,000 736,140 1.6003 1.600 1.590 1.600 1.590 1.610 460,000 1.6003 -0.62%
2025-12-16 0 1.610 1.590 1.610 1.560 1.610 198,000 309,950 1.5654 1.610 1.590 1.610 1.560 1.610 198,000 1.5654 0.62%
2025-12-15 0 1.600 1.590 1.600 1.590 1.610 277,000 443,460 1.6009 1.600 1.590 1.600 1.590 1.610 277,000 1.6009 -0.62%
2025-12-12 0 1.610 1.590 1.660 1.590 1.610 434,000 694,380 1.6000 1.610 1.590 1.660 1.590 1.610 434,000 1.6000 0.62%
2025-12-11 0 1.600 1.590 1.600 1.580 1.600 220,000 351,910 1.5996 1.600 1.590 1.600 1.580 1.600 220,000 1.5996 0.00%
2025-12-10 0 1.600 1.600 1.620 1.600 1.650 71,000 114,500 1.6127 1.600 1.600 1.620 1.600 1.650 71,000 1.6127 -0.62%
2025-12-09 0 1.610 1.600 1.620 1.550 1.640 617,000 996,166 1.6145 1.610 1.600 1.620 1.550 1.640 617,000 1.6145 -2.42%
2025-12-08 0 1.650 1.650 1.660 1.650 1.680 287,000 475,860 1.6580 1.650 1.650 1.660 1.650 1.680 287,000 1.6580 -2.37%
2025-12-05 0 1.690 1.690 1.720 1.690 1.720 229,000 390,960 1.7072 1.690 1.690 1.720 1.690 1.720 229,000 1.7072 -0.59%
2025-12-04 0 1.700 1.680 1.710 1.680 1.700 125,500 213,045 1.6976 1.700 1.680 1.710 1.680 1.700 125,500 1.6976 0.00%
2025-12-03 0 1.700 1.700 1.720 1.690 1.700 127,000 215,660 1.6981 1.700 1.700 1.720 1.690 1.700 127,000 1.6981 0.59%
2025-12-02 0 1.690 1.690 1.700 1.690 1.700 72,000 122,380 1.6997 1.690 1.690 1.700 1.690 1.700 72,000 1.6997 0.60%
2025-12-01 0 1.680 1.680 1.780 1.670 1.730 295,500 498,170 1.6859 1.680 1.680 1.780 1.670 1.730 295,500 1.6859 -1.75%
2025-11-28 0 1.710 1.680 1.740 1.680 1.710 91,000 154,350 1.6962 1.710 1.680 1.740 1.680 1.710 91,000 1.6962 0.59%
2025-11-27 0 1.700 1.700 1.740 1.700 1.700 7,000 11,900 1.7000 1.700 1.700 1.740 1.700 1.700 7,000 1.7000 1.80%
2025-11-26 0 1.670 1.670 1.720 1.630 1.670 219,000 358,690 1.6379 1.670 1.670 1.720 1.630 1.670 219,000 1.6379 0.00%
2025-11-25 0 1.670 1.670 1.710 1.670 1.700 278,000 470,360 1.6919 1.670 1.670 1.710 1.670 1.700 278,000 1.6919 0.60%
2025-11-24 0 1.660 1.660 1.680 1.660 1.690 134,000 224,850 1.6780 1.660 1.660 1.680 1.660 1.690 134,000 1.6780 -1.78%
2025-11-21 0 1.690 1.660 1.690 1.640 1.720 775,000 1,306,580 1.6859 1.690 1.660 1.690 1.640 1.720 775,000 1.6859 -1.74%
2025-11-20 0 1.720 1.700 1.720 1.700 1.720 457,000 784,020 1.7156 1.720 1.700 1.720 1.700 1.720 457,000 1.7156 -0.58%
2025-11-19 0 1.730 1.730 1.740 1.710 1.750 501,000 865,950 1.7284 1.730 1.730 1.740 1.710 1.750 501,000 1.7284 -2.26%
2025-11-18 0 1.770 1.750 1.780 1.760 1.820 648,000 1,160,090 1.7903 1.770 1.750 1.780 1.760 1.820 648,000 1.7903 -2.75%
2025-11-17 0 1.820 1.810 1.820 1.790 1.830 1,765,000 3,179,350 1.8013 1.820 1.810 1.820 1.790 1.830 1,765,000 1.8013 1.68%
2025-11-14 0 1.790 1.790 1.800 1.790 1.800 250,500 448,820 1.7917 1.790 1.790 1.800 1.790 1.800 250,500 1.7917 -0.56%
2025-11-13 0 1.800 1.790 1.800 1.770 1.800 278,000 494,330 1.7782 1.800 1.790 1.800 1.770 1.800 278,000 1.7782 1.69%
2025-11-12 0 1.770 1.770 1.810 1.770 1.820 298,000 531,970 1.7851 1.770 1.770 1.810 1.770 1.820 298,000 1.7851 0.00%
2025-11-11 0 1.770 1.750 1.780 1.750 1.770 123,000 216,550 1.7606 1.770 1.750 1.780 1.750 1.770 123,000 1.7606 0.57%
2025-11-10 0 1.760 1.760 1.800 1.760 1.790 230,000 406,720 1.7683 1.760 1.760 1.800 1.760 1.790 230,000 1.7683 0.00%
2025-11-07 0 1.760 1.760 1.780 1.750 1.780 18,500 32,590 1.7616 1.760 1.760 1.780 1.750 1.780 18,500 1.7616 -1.68%
2025-11-06 0 1.790 1.770 1.800 - - 0 0 - 1.790 1.770 1.800 - - 0 - 0.00%
2025-11-05 0 1.790 1.770 1.800 1.760 1.800 195,000 346,810 1.7785 1.790 1.770 1.800 1.760 1.800 195,000 1.7785 0.56%
2025-11-04 0 1.780 1.760 1.800 1.760 1.800 270,500 480,470 1.7762 1.780 1.760 1.800 1.760 1.800 270,500 1.7762 0.00%
2025-11-03 0 1.780 1.770 1.790 1.760 1.800 284,000 505,350 1.7794 1.780 1.770 1.790 1.760 1.800 284,000 1.7794 0.56%
2025-10-31 0 1.770 1.770 1.790 1.770 1.790 438,000 778,790 1.7781 1.770 1.770 1.790 1.770 1.790 438,000 1.7781 0.00%
2025-10-30 0 1.770 1.760 1.790 1.770 1.800 332,000 591,330 1.7811 1.770 1.760 1.790 1.770 1.800 332,000 1.7811 -1.12%
2025-10-28 0 1.790 1.770 1.800 1.760 1.790 237,000 420,400 1.7738 1.790 1.770 1.800 1.760 1.790 237,000 1.7738 0.56%
2025-10-27 0 1.780 1.760 1.790 1.760 1.790 378,000 671,900 1.7775 1.780 1.760 1.790 1.760 1.790 378,000 1.7775 0.00%
2025-10-24 0 1.780 1.760 1.780 1.760 1.790 291,000 515,670 1.7721 1.780 1.760 1.780 1.760 1.790 291,000 1.7721 0.56%
2025-10-23 0 1.770 1.770 1.790 1.770 1.790 138,000 246,860 1.7888 1.770 1.770 1.790 1.770 1.790 138,000 1.7888 -1.12%
2025-10-22 0 1.790 1.780 1.800 1.780 1.800 199,000 356,370 1.7908 1.790 1.780 1.800 1.780 1.800 199,000 1.7908 1.13%
2025-10-21 0 1.770 1.770 1.800 1.770 1.800 232,000 417,530 1.7997 1.770 1.770 1.800 1.770 1.800 232,000 1.7997 -0.56%
2025-10-20 0 1.780 1.780 1.810 1.770 1.800 54,000 96,460 1.7863 1.780 1.780 1.810 1.770 1.800 54,000 1.7863 -1.11%
2025-10-17 0 1.800 1.800 1.820 1.680 1.800 273,500 483,615 1.7682 1.800 1.800 1.820 1.680 1.800 273,500 1.7682 1.12%
2025-10-16 0 1.780 1.780 1.810 1.780 1.800 12,000 21,500 1.7917 1.780 1.780 1.810 1.780 1.800 12,000 1.7917 -1.11%
2025-10-15 0 1.800 1.800 1.820 1.760 1.810 437,000 784,520 1.7952 1.800 1.800 1.820 1.760 1.810 437,000 1.7952 2.27%
2025-10-14 0 1.760 1.760 1.790 1.760 1.790 99,000 175,250 1.7702 1.760 1.760 1.790 1.760 1.790 99,000 1.7702 -2.76%
2025-10-13 0 1.810 1.810 1.830 1.780 1.810 504,000 907,080 1.7998 1.810 1.810 1.830 1.780 1.810 504,000 1.7998 0.56%
2025-10-10 0 1.800 1.800 1.820 1.800 1.810 71,000 127,840 1.8006 1.800 1.800 1.820 1.800 1.810 71,000 1.8006 -0.55%
2025-10-09 0 1.810 1.810 1.850 1.810 1.820 35,000 63,490 1.8140 1.810 1.810 1.850 1.810 1.820 35,000 1.8140 0.56%
2025-10-08 0 1.800 1.800 1.840 1.800 1.810 63,000 114,120 1.8114 1.800 1.800 1.840 1.800 1.810 63,000 1.8114 -0.55%
2025-10-06 0 1.810 1.810 1.840 1.810 1.870 167,000 307,890 1.8437 1.810 1.810 1.840 1.810 1.870 167,000 1.8437 -1.09%
2025-10-03 0 1.830 1.830 1.860 1.810 1.830 20,000 36,400 1.8200 1.830 1.830 1.860 1.810 1.830 20,000 1.8200 -1.08%
2025-10-02 0 1.850 1.820 1.860 1.820 1.850 86,500 158,275 1.8298 1.850 1.820 1.860 1.820 1.850 86,500 1.8298 2.21%
2025-09-30 0 1.810 1.800 1.830 1.780 1.810 751,000 1,344,910 1.7908 1.810 1.800 1.830 1.780 1.810 751,000 1.7908 0.56%
2025-09-29 0 1.800 1.800 1.810 1.780 1.810 370,000 665,550 1.7988 1.800 1.800 1.810 1.780 1.810 370,000 1.7988 0.00%
2025-09-26 0 1.800 1.770 1.780 1.780 1.810 201,000 358,350 1.7828 1.800 1.770 1.780 1.780 1.810 201,000 1.7828 -1.10%
2025-09-25 0 1.820 1.800 1.820 1.810 1.830 149,000 270,690 1.8167 1.820 1.800 1.820 1.810 1.830 149,000 1.8167 1.11%
2025-09-24 0 1.800 1.770 1.820 1.760 1.800 139,000 248,920 1.7908 1.800 1.770 1.820 1.760 1.800 139,000 1.7908 2.27%
2025-09-23 0 1.760 1.760 1.790 1.750 1.770 109,000 191,560 1.7574 1.760 1.760 1.790 1.750 1.770 109,000 1.7574 -2.22%
2025-09-22 0 1.800 1.780 1.810 1.800 1.810 30,000 54,080 1.8027 1.800 1.780 1.810 1.800 1.810 30,000 1.8027 0.00%
2025-09-19 0 1.800 1.800 1.810 1.800 1.810 146,000 263,250 1.8031 1.800 1.800 1.810 1.800 1.810 146,000 1.8031 0.56%
2025-09-18 0 1.790 1.790 1.800 1.790 1.820 597,000 1,079,550 1.8083 1.790 1.790 1.800 1.790 1.820 597,000 1.8083 -1.65%
2025-09-17 0 1.820 1.800 1.870 1.790 1.890 1,041,000 1,880,660 1.8066 1.820 1.800 1.870 1.790 1.890 1,041,000 1.8066 0.55%
2025-09-16 0 1.810 1.810 1.840 1.800 1.850 551,000 1,002,660 1.8197 1.810 1.810 1.840 1.800 1.850 551,000 1.8197 -1.63%
2025-09-15 0 1.840 1.820 1.850 1.820 1.850 86,000 158,130 1.8387 1.840 1.820 1.850 1.820 1.850 86,000 1.8387 1.66%
2025-09-12 0 1.810 1.800 1.830 1.780 1.820 279,000 504,280 1.8075 1.810 1.800 1.830 1.780 1.820 279,000 1.8075 -1.09%
2025-09-11 0 1.830 1.810 1.840 1.810 1.840 100,000 183,810 1.8381 1.830 1.810 1.840 1.810 1.840 100,000 1.8381 -0.54%
2025-09-10 0 1.840 1.810 1.860 1.820 1.850 458,000 843,400 1.8415 1.840 1.810 1.860 1.820 1.850 458,000 1.8415 1.66%
2025-09-09 0 1.810 1.790 1.860 1.790 1.810 247,000 444,950 1.8014 1.810 1.790 1.860 1.790 1.810 247,000 1.8014 0.56%
2025-09-08 0 1.800 1.800 1.860 1.800 1.800 115,000 207,000 1.8000 1.800 1.800 1.860 1.800 1.800 115,000 1.8000 -0.55%
2025-09-05 0 1.810 1.800 1.860 1.800 1.910 138,000 251,280 1.8209 1.810 1.800 1.860 1.800 1.910 138,000 1.8209 1.12%
2025-09-04 0 1.790 1.790 1.810 1.790 1.810 173,000 310,530 1.7950 1.790 1.790 1.810 1.790 1.810 173,000 1.7950 -0.56%
2025-09-03 0 1.800 1.790 1.830 1.780 1.840 494,000 885,090 1.7917 1.800 1.790 1.830 1.780 1.840 494,000 1.7917 0.56%
2025-09-02 0 1.790 1.790 1.900 1.790 1.820 361,000 648,900 1.7975 1.790 1.790 1.900 1.790 1.820 361,000 1.7975 -1.65%
2025-09-01 0 1.820 1.820 1.920 1.800 1.830 26,000 47,190 1.8150 1.820 1.820 1.920 1.800 1.830 26,000 1.8150 1.11%
2025-08-29 0 1.800 1.800 1.850 1.770 1.830 419,000 753,930 1.7994 1.800 1.800 1.850 1.770 1.830 419,000 1.7994 -2.17%
2025-08-28 0 1.840 1.840 1.850 1.840 1.850 393,000 726,120 1.8476 1.840 1.840 1.850 1.840 1.850 393,000 1.8476 -0.54%
2025-08-27 0 1.850 1.820 1.900 1.850 1.930 102,000 191,420 1.8767 1.850 1.820 1.900 1.850 1.930 102,000 1.8767 -3.14%
2025-08-26 0 1.910 1.860 1.920 1.850 1.910 244,000 461,110 1.8898 1.910 1.860 1.920 1.850 1.910 244,000 1.8898 3.24%
2025-08-25 0 1.850 1.840 1.880 1.820 1.900 530,000 987,090 1.8624 1.850 1.840 1.880 1.820 1.900 530,000 1.8624 2.21%
2025-08-22 0 1.810 1.810 1.850 1.810 1.860 235,000 426,250 1.8138 1.810 1.810 1.850 1.810 1.860 235,000 1.8138 0.00%
2025-08-21 0 1.810 1.810 1.880 1.770 1.860 481,000 881,500 1.8326 1.810 1.810 1.880 1.770 1.860 481,000 1.8326 2.26%
2025-08-20 0 1.770 1.770 1.790 1.770 1.800 283,000 506,120 1.7884 1.770 1.770 1.790 1.770 1.800 283,000 1.7884 -1.67%
2025-08-19 0 1.800 1.790 1.830 1.790 1.830 419,000 757,280 1.8074 1.800 1.790 1.830 1.790 1.830 419,000 1.8074 -2.17%
2025-08-18 0 1.840 1.810 1.850 1.800 1.960 1,777,000 3,342,760 1.8811 1.840 1.810 1.850 1.800 1.960 1,777,000 1.8811 -7.54%
2025-08-15 0 1.990 1.980 2.000 1.950 2.000 423,000 836,200 1.9768 1.990 1.980 2.000 1.950 2.000 423,000 1.9768 1.53%
2025-08-14 0 1.960 1.960 1.970 1.920 2.020 157,000 311,310 1.9829 1.960 1.960 1.970 1.920 2.020 157,000 1.9829 -2.00%
2025-08-13 0 2.000 1.970 2.020 1.930 2.060 972,000 1,949,440 2.0056 2.000 1.970 2.020 1.930 2.060 972,000 2.0056 -1.48%
2025-08-12 0 2.030 2.010 2.030 1.900 2.040 708,000 1,404,770 1.9841 2.030 2.010 2.030 1.900 2.040 708,000 1.9841 6.28%
2025-08-11 0 1.910 1.890 1.910 1.800 1.910 921,000 1,680,270 1.8244 1.910 1.890 1.910 1.800 1.910 921,000 1.8244 4.37%
2025-08-08 0 1.830 1.790 1.850 1.810 1.860 168,000 309,000 1.8393 1.830 1.790 1.850 1.810 1.860 168,000 1.8393 -1.08%
2025-08-07 0 1.850 1.850 1.890 1.850 1.890 286,000 536,515 1.8759 1.850 1.850 1.890 1.850 1.890 286,000 1.8759 0.00%
2025-08-06 0 1.850 1.830 1.850 1.780 1.850 390,000 709,330 1.8188 1.850 1.830 1.850 1.780 1.850 390,000 1.8188 5.11%
2025-08-05 0 1.760 1.740 1.780 1.740 1.790 241,000 427,240 1.7728 1.760 1.740 1.780 1.740 1.790 241,000 1.7728 1.15%
2025-08-04 0 1.740 1.740 1.760 1.740 1.850 551,000 981,160 1.7807 1.740 1.740 1.760 1.740 1.850 551,000 1.7807 -1.69%
2025-08-01 0 1.770 1.770 1.780 1.650 1.820 1,513,000 2,651,680 1.7526 1.770 1.770 1.780 1.650 1.820 1,513,000 1.7526 8.59%
2025-07-31 0 1.630 1.630 1.640 1.630 1.640 325,000 532,150 1.6374 1.630 1.630 1.640 1.630 1.640 325,000 1.6374 -0.61%
2025-07-30 0 1.640 1.640 1.650 1.640 1.650 132,000 217,070 1.6445 1.640 1.640 1.650 1.640 1.650 132,000 1.6445 -0.61%
2025-07-29 0 1.650 1.630 1.650 1.630 1.650 344,000 562,070 1.6339 1.650 1.630 1.650 1.630 1.650 344,000 1.6339 1.23%
2025-07-28 0 1.630 1.620 1.630 1.600 1.630 173,000 279,810 1.6174 1.630 1.620 1.630 1.600 1.630 173,000 1.6174 1.24%
2025-07-25 0 1.610 1.610 1.620 1.600 1.630 532,000 856,720 1.6104 1.610 1.610 1.620 1.600 1.630 532,000 1.6104 0.00%
2025-07-24 0 1.610 1.600 1.610 1.590 1.610 285,000 455,220 1.5973 1.610 1.600 1.610 1.590 1.610 285,000 1.5973 0.00%
2025-07-23 0 1.610 1.600 1.610 1.580 1.610 603,000 965,180 1.6006 1.610 1.600 1.610 1.580 1.610 603,000 1.6006 0.62%
2025-07-22 0 1.600 1.580 1.600 1.580 1.610 330,000 526,290 1.5948 1.600 1.580 1.600 1.580 1.610 330,000 1.5948 1.27%
2025-07-21 0 1.580 1.580 1.600 1.580 1.600 191,000 304,110 1.5922 1.580 1.580 1.600 1.580 1.600 191,000 1.5922 -0.63%
2025-07-18 0 1.590 1.590 1.610 1.580 1.620 554,000 885,410 1.5982 1.590 1.590 1.610 1.580 1.620 554,000 1.5982 -1.85%
2025-07-17 0 1.620 1.600 1.620 1.590 1.620 121,000 194,820 1.6101 1.620 1.600 1.620 1.590 1.620 121,000 1.6101 1.25%
2025-07-16 0 1.600 1.590 1.600 1.550 1.650 1,080,000 1,724,160 1.5964 1.600 1.590 1.600 1.550 1.650 1,080,000 1.5964 3.90%
2025-07-15 0 1.540 1.530 1.550 1.530 1.550 1,371,000 2,110,140 1.5391 1.540 1.530 1.550 1.530 1.550 1,371,000 1.5391 0.00%
2025-07-14 0 1.540 1.530 1.540 1.510 1.550 1,533,000 2,344,180 1.5291 1.540 1.530 1.540 1.510 1.550 1,533,000 1.5291 0.00%
2025-07-11 0 1.540 1.540 1.550 1.540 1.560 483,000 747,750 1.5481 1.540 1.540 1.550 1.540 1.560 483,000 1.5481 -0.65%
2025-07-10 0 1.550 1.540 1.560 1.550 1.550 250,000 387,500 1.5500 1.550 1.540 1.560 1.550 1.550 250,000 1.5500 0.65%
2025-07-09 0 1.540 1.540 1.560 1.530 1.560 818,000 1,264,600 1.5460 1.540 1.540 1.560 1.530 1.560 818,000 1.5460 -0.65%
2025-07-08 0 1.550 1.540 1.550 1.530 1.550 381,000 588,000 1.5433 1.550 1.540 1.550 1.530 1.550 381,000 1.5433 1.31%
2025-07-07 0 1.530 1.530 1.550 1.530 1.560 878,000 1,347,440 1.5347 1.530 1.530 1.550 1.530 1.560 878,000 1.5347 -1.92%
2025-07-04 0 1.560 1.550 1.560 1.500 1.570 582,000 895,010 1.5378 1.560 1.550 1.560 1.500 1.570 582,000 1.5378 0.00%
2025-07-03 0 1.560 1.550 1.560 1.540 1.600 351,000 545,340 1.5537 1.560 1.550 1.560 1.540 1.600 351,000 1.5537 2.56%
2025-07-02 0 1.620 1.620 1.630 1.600 1.640 726,000 1,175,010 1.6185 1.521 1.521 1.530 1.502 1.540 773,254 1.5196 0.00%
2025-06-30 0 1.620 1.600 1.620 1.580 1.620 611,000 978,560 1.6016 1.521 1.502 1.521 1.483 1.521 650,769 1.5037 1.25%
2025-06-27 0 1.600 1.580 1.600 1.590 1.600 661,500 1,054,685 1.5944 1.502 1.483 1.502 1.493 1.502 704,556 1.4969 0.63%
2025-06-26 0 1.590 1.590 1.610 1.590 1.620 177,000 283,680 1.6027 1.493 1.493 1.512 1.493 1.521 188,521 1.5048 -0.62%
2025-06-25 0 1.600 1.590 1.610 1.590 1.590 223,000 354,650 1.5904 1.502 1.493 1.512 1.493 1.493 237,515 1.4932 0.63%
2025-06-24 0 1.590 1.580 1.590 1.580 1.600 381,000 604,360 1.5862 1.493 1.483 1.493 1.483 1.502 405,799 1.4893 0.00%
2025-06-23 0 1.590 1.590 1.600 1.560 1.600 49,000 77,340 1.5784 1.493 1.493 1.502 1.465 1.502 52,189 1.4819 0.00%
2025-06-20 0 1.590 1.590 1.620 1.590 1.640 125,000 200,470 1.6038 1.493 1.493 1.521 1.493 1.540 133,136 1.5058 -1.85%
2025-06-19 0 1.620 1.580 1.600 1.570 1.620 607,000 967,960 1.5947 1.521 1.483 1.502 1.474 1.521 646,509 1.4972 3.18%
2025-06-18 0 1.570 1.570 1.600 1.540 1.590 432,000 673,750 1.5596 1.474 1.474 1.502 1.446 1.493 460,118 1.4643 -0.63%
2025-06-17 0 1.580 1.570 1.590 1.570 1.590 60,000 94,650 1.5775 1.483 1.474 1.493 1.474 1.493 63,905 1.4811 0.64%
2025-06-16 0 1.570 1.580 1.600 1.570 1.590 315,000 498,050 1.5811 1.474 1.483 1.502 1.474 1.493 335,503 1.4845 -1.26%
2025-06-13 0 1.590 1.570 1.590 1.560 1.590 100,000 156,430 1.5643 1.493 1.474 1.493 1.465 1.493 106,509 1.4687 0.00%
2025-06-12 0 1.590 1.580 1.600 1.570 1.590 254,000 401,550 1.5809 1.493 1.483 1.502 1.474 1.493 270,533 1.4843 0.00%
2025-06-11 0 1.590 1.590 1.600 1.590 1.610 155,000 248,140 1.6009 1.493 1.493 1.502 1.493 1.512 165,089 1.5031 0.00%
2025-06-10 0 1.590 1.590 1.600 1.590 1.600 142,000 226,970 1.5984 1.493 1.493 1.502 1.493 1.502 151,243 1.5007 -1.24%
2025-06-09 0 1.610 1.610 1.620 1.600 1.630 245,000 398,150 1.6251 1.512 1.512 1.521 1.502 1.530 260,947 1.5258 0.00%
2025-06-06 0 1.610 1.590 1.610 1.580 1.610 59,000 93,850 1.5907 1.512 1.493 1.512 1.483 1.512 62,840 1.4935 1.26%
2025-06-05 0 1.590 1.590 1.600 1.580 1.600 35,000 55,830 1.5951 1.493 1.493 1.502 1.483 1.502 37,278 1.4977 0.00%
2025-06-04 0 1.590 1.570 1.590 1.570 1.600 19,000 30,020 1.5800 1.493 1.474 1.493 1.474 1.502 20,237 1.4834 0.63%
2025-06-03 0 1.580 1.560 1.600 1.520 1.620 651,000 1,036,580 1.5923 1.483 1.465 1.502 1.427 1.521 693,373 1.4950 -0.63%
2025-06-02 0 1.590 1.560 1.600 1.570 1.600 233,000 369,150 1.5843 1.493 1.465 1.502 1.474 1.502 248,166 1.4875 -1.85%
2025-05-30 0 1.620 1.550 1.630 1.590 1.680 101,000 162,440 1.6083 1.521 1.455 1.530 1.493 1.577 107,574 1.5100 1.89%
2025-05-29 0 1.590 1.590 1.640 1.580 1.630 143,000 228,920 1.6008 1.493 1.493 1.540 1.483 1.530 152,308 1.5030 -1.85%
2025-05-28 0 1.620 1.610 1.620 1.600 1.640 140,000 227,090 1.6221 1.521 1.512 1.521 1.502 1.540 149,112 1.5229 1.89%
2025-05-27 0 1.590 1.560 1.570 1.590 1.600 25,000 39,790 1.5916 1.493 1.465 1.474 1.493 1.502 26,627 1.4943 0.00%
2025-05-26 0 1.590 1.580 1.600 1.550 1.670 631,000 1,001,870 1.5877 1.493 1.483 1.502 1.455 1.568 672,071 1.4907 -3.64%
2025-05-23 0 1.650 1.620 1.650 1.610 1.660 71,000 117,170 1.6503 1.549 1.521 1.549 1.512 1.559 75,621 1.5494 0.00%
2025-05-22 0 1.650 1.650 1.670 1.640 1.650 11,000 18,120 1.6473 1.549 1.549 1.568 1.540 1.549 11,716 1.5466 0.00%
2025-05-21 0 1.650 1.650 1.670 1.650 1.680 166,000 275,820 1.6616 1.549 1.549 1.568 1.549 1.577 176,805 1.5600 0.61%
2025-05-20 0 1.640 1.650 1.660 1.640 1.700 563,000 940,270 1.6701 1.540 1.549 1.559 1.540 1.596 599,645 1.5680 0.61%
2025-05-19 0 1.630 1.630 1.650 1.620 1.680 680,000 1,118,110 1.6443 1.530 1.530 1.549 1.521 1.577 724,260 1.5438 2.52%
2025-05-16 0 1.590 1.570 1.590 1.570 1.600 581,000 923,180 1.5890 1.493 1.474 1.493 1.474 1.502 618,817 1.4918 1.27%
2025-05-15 0 1.570 1.570 1.600 1.540 1.600 974,000 1,543,130 1.5843 1.474 1.474 1.502 1.446 1.502 1,037,396 1.4875 2.61%
2025-05-14 0 1.530 1.530 1.560 1.440 1.560 1,260,000 1,908,610 1.5148 1.436 1.436 1.465 1.352 1.465 1,342,012 1.4222 6.99%
2025-05-13 0 1.430 1.430 1.460 1.430 1.460 125,000 180,400 1.4432 1.343 1.343 1.371 1.343 1.371 133,136 1.3550 0.00%
2025-05-12 0 1.430 1.430 1.440 1.430 1.460 88,000 127,080 1.4441 1.343 1.343 1.352 1.343 1.371 93,728 1.3558 0.00%
2025-05-09 0 1.430 1.420 1.430 1.430 1.440 63,000 90,170 1.4313 1.343 1.333 1.343 1.343 1.352 67,101 1.3438 0.70%
2025-05-08 0 1.420 1.420 1.470 1.420 1.440 159,000 227,740 1.4323 1.333 1.333 1.380 1.333 1.352 169,349 1.3448 0.00%
2025-05-07 0 1.420 1.420 1.450 1.420 1.480 421,000 608,590 1.4456 1.333 1.333 1.361 1.333 1.390 448,402 1.3572 -1.39%
2025-05-06 0 1.440 1.420 1.480 1.420 1.480 75,500 109,935 1.4561 1.352 1.333 1.390 1.333 1.390 80,414 1.3671 -1.37%
2025-05-02 0 1.460 1.460 1.470 1.420 1.460 22,000 31,910 1.4505 1.371 1.371 1.380 1.333 1.371 23,432 1.3618 2.10%
2025-04-30 0 1.430 1.410 1.450 1.370 1.430 314,000 446,130 1.4208 1.343 1.324 1.361 1.286 1.343 334,438 1.3340 -0.69%
2025-04-29 0 1.440 1.420 1.470 1.420 1.440 74,000 106,440 1.4384 1.352 1.333 1.380 1.333 1.352 78,817 1.3505 1.41%
2025-04-28 0 1.420 1.420 1.430 1.420 1.440 135,000 192,840 1.4284 1.333 1.333 1.343 1.333 1.352 143,787 1.3412 -0.70%
2025-04-25 0 1.430 1.430 1.450 1.430 1.450 149,000 213,900 1.4356 1.343 1.343 1.361 1.343 1.361 158,698 1.3478 -1.38%
2025-04-24 0 1.450 1.450 1.460 1.450 1.460 50,000 72,900 1.4580 1.361 1.361 1.371 1.361 1.371 53,254 1.3689 -1.36%
2025-04-23 0 1.470 1.470 1.480 1.470 1.490 68,000 100,760 1.4818 1.380 1.380 1.390 1.380 1.399 72,426 1.3912 1.38%
2025-04-22 0 1.450 1.450 1.480 1.450 1.480 377,500 550,850 1.4592 1.361 1.361 1.390 1.361 1.390 402,071 1.3700 0.00%
2025-04-17 0 1.450 1.440 1.460 1.390 1.450 634,500 895,595 1.4115 1.361 1.352 1.371 1.305 1.361 675,799 1.3252 2.11%
2025-04-16 0 1.420 1.420 1.450 1.410 1.500 1,442,000 2,106,110 1.4605 1.333 1.333 1.361 1.324 1.408 1,535,858 1.3713 -4.05%
2025-04-15 0 1.480 1.470 1.490 1.410 1.480 755,000 1,081,050 1.4319 1.390 1.380 1.399 1.324 1.390 804,142 1.3444 2.07%
2025-04-14 0 1.450 1.450 1.460 1.390 1.460 493,000 696,550 1.4129 1.361 1.361 1.371 1.305 1.371 525,089 1.3265 5.07%
2025-04-11 0 1.380 1.360 1.390 1.350 1.380 506,000 686,920 1.3575 1.296 1.277 1.305 1.268 1.296 538,935 1.2746 0.73%
2025-04-10 0 1.370 1.350 1.370 1.330 1.370 1,198,000 1,617,520 1.3502 1.286 1.268 1.286 1.249 1.286 1,275,976 1.2677 3.01%
2025-04-09 0 1.330 1.330 1.350 1.300 1.370 1,036,000 1,385,380 1.3372 1.249 1.249 1.268 1.221 1.286 1,103,432 1.2555 -2.92%
2025-04-08 0 1.370 1.370 1.380 1.370 1.420 880,000 1,219,220 1.3855 1.286 1.286 1.296 1.286 1.333 937,278 1.3008 -2.84%
2025-04-07 0 1.410 1.400 1.410 1.380 1.520 685,500 998,660 1.4568 1.324 1.314 1.324 1.296 1.427 730,118 1.3678 -7.24%
2025-04-03 0 1.520 1.520 1.550 1.520 1.560 371,000 569,060 1.5339 1.427 1.427 1.455 1.427 1.465 395,148 1.4401 -2.56%
2025-04-02 0 1.560 1.550 1.580 1.550 1.560 20,000 31,070 1.5535 1.465 1.455 1.483 1.455 1.465 21,302 1.4586 0.00%
2025-04-01 0 1.560 1.560 1.570 1.550 1.560 451,000 703,210 1.5592 1.465 1.465 1.474 1.455 1.465 480,355 1.4639 0.00%
2025-03-31 0 1.560 1.560 1.570 1.560 1.580 806,000 1,265,200 1.5697 1.465 1.465 1.474 1.465 1.483 858,462 1.4738 -0.64%
2025-03-28 0 1.570 1.570 1.590 1.570 1.580 354,000 556,060 1.5708 1.474 1.474 1.493 1.474 1.483 377,041 1.4748 -0.63%
2025-03-27 0 1.580 1.560 1.580 1.560 1.580 59,000 92,060 1.5603 1.483 1.465 1.483 1.465 1.483 62,840 1.4650 1.28%
2025-03-26 0 1.560 1.550 1.560 1.550 1.580 977,500 1,527,135 1.5623 1.465 1.455 1.465 1.455 1.483 1,041,124 1.4668 0.00%
2025-03-25 0 1.560 1.540 1.590 1.540 1.560 231,000 359,400 1.5558 1.465 1.446 1.493 1.446 1.465 246,036 1.4608 1.30%
2025-03-24 0 1.540 1.540 1.570 1.540 1.550 43,000 66,480 1.5460 1.446 1.446 1.474 1.446 1.455 45,799 1.4516 0.00%
2025-03-21 0 1.540 1.540 1.570 1.530 1.590 618,000 956,970 1.5485 1.446 1.446 1.474 1.436 1.493 658,225 1.4539 -2.53%
2025-03-20 0 1.580 1.580 1.590 1.530 1.580 285,000 443,810 1.5572 1.483 1.483 1.493 1.436 1.483 303,550 1.4621 2.60%
2025-03-19 0 1.540 1.540 1.560 1.530 1.580 231,000 359,100 1.5545 1.446 1.446 1.465 1.436 1.483 246,036 1.4595 -2.53%
2025-03-18 0 1.580 1.580 1.600 1.570 1.610 893,000 1,422,500 1.5929 1.483 1.483 1.502 1.474 1.512 951,124 1.4956 0.00%
2025-03-17 0 1.580 1.560 1.580 1.560 1.610 1,336,000 2,133,230 1.5967 1.483 1.465 1.483 1.465 1.512 1,422,959 1.4992 1.28%
2025-03-14 0 1.560 1.560 1.590 1.490 1.660 4,437,000 6,935,900 1.5632 1.465 1.465 1.493 1.399 1.559 4,725,799 1.4677 -11.86%
2025-03-13 0 1.770 1.710 1.770 1.700 1.770 768,000 1,322,460 1.7220 1.662 1.606 1.662 1.596 1.662 817,988 1.6167 2.31%
2025-03-12 0 1.730 1.730 1.750 1.680 1.810 1,248,000 2,166,190 1.7357 1.624 1.624 1.643 1.577 1.699 1,329,231 1.6297 2.98%
2025-03-11 0 1.680 1.670 1.680 1.530 1.680 1,713,500 2,799,275 1.6337 1.577 1.568 1.577 1.436 1.577 1,825,030 1.5338 9.09%
2025-03-10 0 1.540 1.540 1.550 1.510 1.530 159,000 243,230 1.5297 1.446 1.446 1.455 1.418 1.436 169,349 1.4363 0.65%
2025-03-07 0 1.530 1.500 1.530 1.490 1.530 420,000 638,380 1.5200 1.436 1.408 1.436 1.399 1.436 447,337 1.4271 0.00%
2025-03-06 0 1.530 1.530 1.550 1.510 1.540 636,000 966,870 1.5202 1.436 1.436 1.455 1.418 1.446 677,396 1.4273 -0.65%
2025-03-05 0 1.540 1.520 1.540 1.510 1.540 311,000 473,050 1.5211 1.446 1.427 1.446 1.418 1.446 331,243 1.4281 1.32%
2025-03-04 0 1.520 1.510 1.520 1.510 1.520 389,000 590,870 1.5189 1.427 1.418 1.427 1.418 1.427 414,320 1.4261 0.00%
2025-03-03 0 1.520 1.520 1.540 1.520 1.540 80,500 122,710 1.5243 1.427 1.427 1.446 1.427 1.446 85,740 1.4312 0.66%
2025-02-28 0 1.510 1.500 1.520 1.500 1.520 64,000 96,060 1.5009 1.418 1.408 1.427 1.408 1.427 68,166 1.4092 -0.66%
2025-02-27 0 1.520 1.500 1.530 1.490 1.540 36,000 53,990 1.4997 1.427 1.408 1.436 1.399 1.446 38,343 1.4081 0.00%
2025-02-26 0 1.520 1.510 1.520 1.490 1.520 331,500 499,625 1.5072 1.427 1.418 1.427 1.399 1.427 353,077 1.4151 0.00%
2025-02-25 0 1.520 1.510 1.530 1.510 1.540 438,000 667,180 1.5232 1.427 1.418 1.436 1.418 1.446 466,509 1.4302 -1.30%
2025-02-24 0 1.540 1.530 1.550 1.520 1.600 546,000 847,180 1.5516 1.446 1.436 1.455 1.427 1.502 581,538 1.4568 0.65%
2025-02-21 0 1.530 1.530 1.540 1.520 1.530 115,000 175,100 1.5226 1.436 1.436 1.446 1.427 1.436 122,485 1.4296 0.66%
2025-02-20 0 1.520 1.500 1.530 1.500 1.530 175,000 263,570 1.5061 1.427 1.408 1.436 1.408 1.436 186,391 1.4141 1.33%
2025-02-19 0 1.500 1.500 1.530 1.500 1.500 134,000 201,000 1.5000 1.408 1.408 1.436 1.408 1.408 142,722 1.4083 0.00%
2025-02-18 0 1.500 1.520 1.540 1.470 1.540 206,000 305,090 1.4810 1.408 1.427 1.446 1.380 1.446 219,408 1.3905 2.04%
2025-02-17 0 1.470 1.480 1.490 1.470 1.490 716,000 1,060,550 1.4812 1.380 1.390 1.399 1.380 1.399 762,604 1.3907 -0.68%
2025-02-14 0 1.480 1.470 1.500 1.470 1.510 372,000 555,020 1.4920 1.390 1.380 1.408 1.380 1.418 396,213 1.4008 -0.67%
2025-02-13 0 1.490 1.480 1.500 1.490 1.500 638,000 955,740 1.4980 1.399 1.390 1.408 1.399 1.408 679,527 1.4065 1.36%
2025-02-12 0 1.470 1.470 1.490 1.450 1.500 607,500 898,920 1.4797 1.380 1.380 1.399 1.361 1.408 647,041 1.3893 -0.68%
2025-02-11 0 1.480 1.470 1.480 1.400 1.480 263,000 382,610 1.4548 1.390 1.380 1.390 1.314 1.390 280,118 1.3659 0.00%
2025-02-10 0 1.480 1.440 1.490 1.400 1.490 440,000 635,680 1.4447 1.390 1.352 1.399 1.314 1.399 468,639 1.3564 1.37%
2025-02-07 0 1.460 1.440 1.460 1.420 1.460 59,000 86,060 1.4586 1.371 1.352 1.371 1.333 1.371 62,840 1.3695 0.00%
2025-02-06 0 1.460 1.440 1.470 1.440 1.490 90,000 133,210 1.4801 1.371 1.352 1.380 1.352 1.399 95,858 1.3897 -1.35%
2025-02-05 0 1.480 1.460 1.480 1.390 1.500 757,000 1,097,340 1.4496 1.390 1.371 1.390 1.305 1.408 806,272 1.3610 7.25%
2025-02-04 0 1.380 1.380 1.390 1.330 1.380 1,198,000 1,610,870 1.3446 1.296 1.296 1.305 1.249 1.296 1,275,976 1.2625 3.76%
2025-02-03 0 1.330 1.330 1.360 1.320 1.330 124,000 164,320 1.3252 1.249 1.249 1.277 1.239 1.249 132,071 1.2442 0.00%
2025-01-28 0 1.330 1.330 1.370 - - 0 0 - 1.249 1.249 1.286 - - 0 - 0.76%
2025-01-27 0 1.320 1.320 1.360 1.320 1.340 380,000 504,890 1.3287 1.239 1.239 1.277 1.239 1.258 404,734 1.2475 -1.49%
2025-01-24 0 1.340 1.340 1.350 1.330 1.350 682,500 919,310 1.3470 1.258 1.258 1.268 1.249 1.268 726,923 1.2647 -0.74%
2025-01-23 0 1.350 1.330 1.360 1.320 1.350 823,000 1,097,870 1.3340 1.268 1.249 1.277 1.239 1.268 876,568 1.2525 2.27%
2025-01-22 0 1.320 1.320 1.330 1.320 1.320 134,000 176,880 1.3200 1.239 1.239 1.249 1.239 1.239 142,722 1.2393 0.00%
2025-01-21 0 1.320 1.320 1.330 1.320 1.330 127,000 168,890 1.3298 1.239 1.239 1.249 1.239 1.249 135,266 1.2486 -0.75%
2025-01-20 0 1.330 1.320 1.340 1.310 1.330 328,000 433,710 1.3223 1.249 1.239 1.258 1.230 1.249 349,349 1.2415 1.53%
2025-01-17 0 1.310 1.310 1.330 1.310 1.340 288,000 383,040 1.3300 1.230 1.230 1.249 1.230 1.258 306,746 1.2487 -1.50%
2025-01-16 0 1.330 1.330 1.340 1.320 1.330 80,000 105,850 1.3231 1.249 1.249 1.258 1.239 1.249 85,207 1.2423 0.76%
2025-01-15 0 1.320 1.320 1.340 - - 0 0 - 1.239 1.239 1.258 - - 0 - 0.00%
2025-01-14 0 1.320 1.300 1.330 1.300 1.320 305,000 402,090 1.3183 1.239 1.221 1.249 1.221 1.239 324,852 1.2378 0.00%
2025-01-13 0 1.320 1.310 1.350 1.300 1.350 350,000 464,040 1.3258 1.239 1.230 1.268 1.221 1.268 372,781 1.2448 0.00%
2025-01-10 0 1.320 1.300 1.320 1.300 1.330 22,000 29,220 1.3282 1.239 1.221 1.239 1.221 1.249 23,432 1.2470 -0.75%
2025-01-09 0 1.330 1.330 1.340 1.280 1.310 271,000 349,690 1.2904 1.249 1.249 1.258 1.202 1.230 288,639 1.2115 1.53%
2025-01-08 0 1.310 1.310 1.340 1.300 1.300 91,000 118,300 1.3000 1.230 1.230 1.258 1.221 1.221 96,923 1.2206 0.77%
2025-01-07 0 1.300 1.300 1.320 1.290 1.320 567,000 734,120 1.2947 1.221 1.221 1.239 1.211 1.239 603,905 1.2156 0.00%
2025-01-06 0 1.300 1.300 1.350 1.300 1.320 266,000 349,110 1.3124 1.221 1.221 1.268 1.221 1.239 283,314 1.2322 -0.76%
2025-01-03 0 1.310 1.300 1.310 1.300 1.310 339,000 441,090 1.3012 1.230 1.221 1.230 1.221 1.230 361,065 1.2216 1.55%
2025-01-02 0 1.290 1.290 1.320 1.290 1.300 574,000 742,800 1.2941 1.211 1.211 1.239 1.211 1.221 611,361 1.2150 -0.77%
2024-12-31 0 1.300 1.290 1.300 1.290 1.320 327,000 423,770 1.2959 1.221 1.211 1.221 1.211 1.239 348,284 1.2167 0.78%
2024-12-30 0 1.290 1.290 1.310 1.280 1.300 526,000 678,910 1.2907 1.211 1.211 1.230 1.202 1.221 560,237 1.2118 0.00%
2024-12-27 0 1.290 1.290 1.310 1.260 1.310 575,000 741,260 1.2891 1.211 1.211 1.230 1.183 1.230 612,426 1.2104 0.00%
2024-12-24 0 1.290 1.290 1.300 - - 0 0 - 1.211 1.211 1.221 - - 0 - 1.57%
2024-12-23 0 1.270 1.250 1.290 1.260 1.280 232,000 294,670 1.2701 1.192 1.174 1.211 1.183 1.202 247,101 1.1925 0.79%
2024-12-20 0 1.260 1.250 1.260 1.250 1.260 11,000 13,850 1.2591 1.183 1.174 1.183 1.174 1.183 11,716 1.1821 0.00%
2024-12-19 0 1.260 1.260 1.270 1.250 1.260 28,000 35,270 1.2596 1.183 1.183 1.192 1.174 1.183 29,822 1.1827 -1.56%
2024-12-18 0 1.280 1.260 1.300 1.260 1.290 203,000 259,400 1.2778 1.202 1.183 1.221 1.183 1.211 216,213 1.1997 0.79%
2024-12-17 0 1.270 1.260 1.270 1.250 1.270 22,500 28,530 1.2680 1.192 1.183 1.192 1.174 1.192 23,964 1.1905 0.00%
2024-12-16 0 1.270 1.270 1.280 1.250 1.270 130,000 163,940 1.2611 1.192 1.192 1.202 1.174 1.192 138,462 1.1840 0.00%
2024-12-13 0 1.270 1.260 1.280 1.270 1.290 82,000 105,160 1.2824 1.192 1.183 1.202 1.192 1.211 87,337 1.2041 -0.78%
2024-12-12 0 1.280 1.280 1.310 1.270 1.310 180,000 232,620 1.2923 1.202 1.202 1.230 1.192 1.230 191,716 1.2134 -2.29%
2024-12-11 0 1.310 1.280 1.310 1.270 1.310 413,000 534,880 1.2951 1.230 1.202 1.230 1.192 1.230 439,882 1.2160 0.00%
2024-12-10 0 1.310 1.310 1.330 1.270 1.340 574,000 749,660 1.3060 1.230 1.230 1.249 1.192 1.258 611,361 1.2262 -1.50%
2024-12-09 0 1.330 1.300 1.330 1.300 1.340 345,000 453,680 1.3150 1.249 1.221 1.249 1.221 1.258 367,456 1.2347 0.00%
2024-12-06 0 1.330 1.310 1.330 1.300 1.340 568,000 746,970 1.3151 1.249 1.230 1.249 1.221 1.258 604,970 1.2347 1.53%
2024-12-05 0 1.310 1.310 1.330 1.310 1.330 132,000 174,450 1.3216 1.230 1.230 1.249 1.230 1.249 140,592 1.2408 -1.50%
2024-12-04 0 1.330 1.320 1.340 1.320 1.350 176,500 235,885 1.3365 1.249 1.239 1.258 1.239 1.268 187,988 1.2548 0.00%
2024-12-03 0 1.330 1.320 1.340 1.320 1.360 144,000 194,470 1.3505 1.249 1.239 1.258 1.239 1.277 153,373 1.2680 -1.48%
2024-12-02 0 1.350 1.350 1.360 1.350 1.350 2,000 2,700 1.3500 1.268 1.268 1.277 1.268 1.268 2,130 1.2675 -1.46%
2024-11-29 0 1.370 1.330 1.370 1.320 1.370 50,000 67,940 1.3588 1.286 1.249 1.286 1.239 1.286 53,254 1.2758 1.48%
2024-11-28 0 1.350 1.350 1.390 1.350 1.380 90,000 122,600 1.3622 1.268 1.268 1.305 1.268 1.296 95,858 1.2790 -1.46%
2024-11-27 0 1.370 1.360 1.380 1.300 1.370 328,000 441,110 1.3448 1.286 1.277 1.296 1.221 1.286 349,349 1.2627 3.79%
2024-11-26 0 1.320 1.320 1.330 1.320 1.330 3,000 3,970 1.3233 1.239 1.239 1.249 1.239 1.249 3,195 1.2425 0.00%
2024-11-25 0 1.320 1.320 1.340 1.320 1.340 119,000 158,420 1.3313 1.239 1.239 1.258 1.239 1.258 126,746 1.2499 -1.49%
2024-11-22 0 1.340 1.340 1.350 1.310 1.320 87,500 115,120 1.3157 1.258 1.258 1.268 1.230 1.239 93,195 1.2353 0.00%
2024-11-21 0 1.340 1.330 1.340 1.340 1.350 100,000 134,170 1.3417 1.258 1.249 1.258 1.258 1.268 106,509 1.2597 1.52%
2024-11-20 0 1.320 1.320 1.340 1.310 1.350 242,000 322,340 1.3320 1.239 1.239 1.258 1.230 1.268 257,751 1.2506 -1.49%
2024-11-19 0 1.340 1.330 1.340 1.320 1.350 198,000 264,820 1.3375 1.258 1.249 1.258 1.239 1.268 210,888 1.2557 0.00%
2024-11-18 0 1.340 1.340 1.350 1.280 1.350 164,000 217,560 1.3266 1.258 1.258 1.268 1.202 1.268 174,675 1.2455 3.88%
2024-11-15 0 1.290 1.290 1.300 1.280 1.320 62,000 80,700 1.3016 1.211 1.211 1.221 1.202 1.239 66,036 1.2221 0.78%
2024-11-14 0 1.280 1.280 1.290 1.240 1.330 666,000 846,560 1.2711 1.202 1.202 1.211 1.164 1.249 709,349 1.1934 -7.91%
2024-11-13 0 1.390 1.350 1.410 1.300 1.410 128,000 172,960 1.3513 1.305 1.268 1.324 1.221 1.324 136,331 1.2687 -1.42%
2024-11-12 0 1.410 1.360 1.410 - - 0 0 - 1.324 1.277 1.324 - - 0 - 0.00%
2024-11-11 0 1.410 1.410 1.420 1.370 1.380 152,000 209,200 1.3763 1.324 1.324 1.333 1.286 1.296 161,893 1.2922 0.00%
2024-11-08 0 1.410 1.410 1.430 1.410 1.420 62,000 87,950 1.4185 1.324 1.324 1.343 1.324 1.333 66,036 1.3319 -1.40%
2024-11-07 0 1.430 1.430 1.470 1.420 1.430 26,000 37,130 1.4281 1.343 1.343 1.380 1.333 1.343 27,692 1.3408 -2.05%
2024-11-06 0 1.460 1.430 1.470 - - 0 0 - 1.371 1.343 1.380 - - 0 - 0.00%
2024-11-05 0 1.460 1.430 1.470 1.440 1.460 26,000 37,560 1.4446 1.371 1.343 1.380 1.352 1.371 27,692 1.3563 0.69%
2024-11-04 0 1.450 1.450 1.460 1.450 1.470 29,000 42,250 1.4569 1.361 1.361 1.371 1.361 1.380 30,888 1.3679 0.00%
2024-11-01 0 1.450 1.440 1.450 - - 0 0 - 1.361 1.352 1.361 - - 0 - 0.00%
2024-10-31 0 1.450 1.430 1.480 1.450 1.480 58,000 84,900 1.4638 1.361 1.343 1.390 1.361 1.390 61,775 1.3743 0.00%
2024-10-30 0 1.450 1.450 1.480 1.450 1.490 12,000 17,800 1.4833 1.361 1.361 1.390 1.361 1.399 12,781 1.3927 -2.68%
2024-10-29 0 1.490 1.470 1.490 1.480 1.500 71,000 105,590 1.4872 1.399 1.380 1.399 1.390 1.408 75,621 1.3963 1.36%
2024-10-28 0 1.470 1.470 1.510 1.450 1.450 30,000 44,160 1.4720 1.380 1.380 1.418 1.361 1.361 31,953 1.3820 -0.68%
2024-10-25 0 1.480 1.480 1.500 1.480 1.500 120,000 178,650 1.4888 1.390 1.390 1.408 1.390 1.408 127,811 1.3978 2.78%
2024-10-24 0 1.440 1.420 1.460 1.410 1.440 38,000 54,460 1.4332 1.352 1.333 1.371 1.324 1.352 40,473 1.3456 0.00%
2024-10-23 0 1.440 1.400 1.440 1.440 1.440 23,000 33,120 1.4400 1.352 1.314 1.352 1.352 1.352 24,497 1.3520 0.00%
2024-10-22 0 1.440 1.440 1.450 1.390 1.480 161,000 229,960 1.4283 1.352 1.352 1.361 1.305 1.390 171,479 1.3410 -0.69%
2024-10-21 0 1.450 1.450 1.470 1.430 1.490 113,000 163,250 1.4447 1.361 1.361 1.380 1.343 1.399 120,355 1.3564 -0.68%
2024-10-18 0 1.460 1.450 1.460 1.450 1.460 51,000 73,990 1.4508 1.371 1.361 1.371 1.361 1.371 54,320 1.3621 1.39%
2024-10-17 0 1.440 1.430 1.450 1.440 1.460 72,000 104,350 1.4493 1.352 1.343 1.361 1.352 1.371 76,686 1.3607 0.00%
2024-10-16 0 1.440 1.430 1.440 1.430 1.460 149,000 214,120 1.4370 1.352 1.343 1.352 1.343 1.371 158,698 1.3492 -1.37%
2024-10-15 0 1.460 1.460 1.480 1.450 1.510 271,000 399,970 1.4759 1.371 1.371 1.390 1.361 1.418 288,639 1.3857 -2.67%
2024-10-14 0 1.500 1.490 1.520 1.470 1.540 187,000 281,680 1.5063 1.408 1.399 1.427 1.380 1.446 199,172 1.4143 -2.60%
2024-10-10 0 1.540 1.440 1.540 1.470 1.570 812,000 1,218,340 1.5004 1.446 1.352 1.446 1.380 1.474 864,852 1.4087 4.76%
2024-10-09 0 1.470 1.450 1.470 1.420 1.500 391,000 564,260 1.4431 1.380 1.361 1.380 1.333 1.408 416,450 1.3549 -0.68%
2024-10-08 0 1.480 1.480 1.490 1.390 1.490 299,000 429,990 1.4381 1.390 1.390 1.399 1.305 1.399 318,462 1.3502 0.00%
2024-10-07 0 1.480 1.480 1.490 1.380 1.500 792,000 1,134,580 1.4326 1.390 1.390 1.399 1.296 1.408 843,550 1.3450 2.78%
2024-10-04 0 1.440 1.410 1.450 1.390 1.470 809,500 1,144,895 1.4143 1.352 1.324 1.361 1.305 1.380 862,189 1.3279 -0.69%
2024-10-03 0 1.450 1.420 1.450 1.360 1.450 517,500 742,125 1.4341 1.361 1.333 1.361 1.277 1.361 551,183 1.3464 4.32%
2024-10-02 0 1.390 1.340 1.400 1.320 1.450 447,000 619,840 1.3867 1.305 1.258 1.314 1.239 1.361 476,095 1.3019 5.30%
2024-09-30 0 1.320 1.320 1.350 1.300 1.370 556,500 733,895 1.3188 1.239 1.239 1.268 1.221 1.286 592,722 1.2382 0.00%
2024-09-27 0 1.320 1.310 1.320 1.270 1.320 484,000 627,980 1.2975 1.239 1.230 1.239 1.192 1.239 515,503 1.2182 3.94%
2024-09-26 0 1.270 1.270 1.280 1.220 1.270 131,000 165,510 1.2634 1.192 1.192 1.202 1.145 1.192 139,527 1.1862 2.42%
2024-09-25 0 1.240 1.240 1.260 1.240 1.280 39,000 49,260 1.2631 1.164 1.164 1.183 1.164 1.202 41,538 1.1859 -1.59%
2024-09-24 0 1.260 1.240 1.260 1.260 1.280 85,500 107,880 1.2618 1.183 1.164 1.183 1.183 1.202 91,065 1.1846 0.00%
2024-09-23 0 1.260 1.230 1.260 1.210 1.260 36,000 45,270 1.2575 1.183 1.155 1.183 1.136 1.183 38,343 1.1807 0.00%
2024-09-20 0 1.260 1.250 1.260 1.220 1.270 229,000 290,740 1.2696 1.183 1.174 1.183 1.145 1.192 243,905 1.1920 0.00%
2024-09-19 0 1.260 1.200 1.260 1.240 1.260 302,000 375,800 1.2444 1.183 1.127 1.183 1.164 1.183 321,657 1.1683 4.13%
2024-09-17 0 1.210 1.210 1.250 - - 0 0 - 1.136 1.136 1.174 - - 0 - 0.00%
2024-09-16 0 1.210 1.210 1.250 1.210 1.210 64,000 77,440 1.2100 1.136 1.136 1.174 1.136 1.136 68,166 1.1361 0.00%
2024-09-13 0 1.210 1.200 1.250 1.180 1.210 128,000 154,040 1.2034 1.136 1.127 1.174 1.108 1.136 136,331 1.1299 0.83%
2024-09-12 0 1.200 1.200 1.210 1.190 1.210 58,000 69,730 1.2022 1.127 1.127 1.136 1.117 1.136 61,775 1.1288 0.00%
2024-09-11 0 1.200 1.200 1.230 1.200 1.200 52,000 62,400 1.2000 1.127 1.127 1.155 1.127 1.127 55,385 1.1267 0.00%
2024-09-10 0 1.200 1.190 1.200 1.190 1.200 11,000 13,180 1.1982 1.127 1.117 1.127 1.117 1.127 11,716 1.1250 0.84%
2024-09-09 0 1.190 1.190 1.200 1.190 1.200 29,000 34,790 1.1997 1.117 1.117 1.127 1.117 1.127 30,888 1.1263 -0.83%
2024-09-05 0 1.200 1.200 1.240 1.190 1.190 81,500 96,960 1.1897 1.127 1.127 1.164 1.117 1.117 86,805 1.1170 0.84%
2024-09-04 0 1.190 1.190 1.200 1.180 1.190 412,000 487,170 1.1825 1.117 1.117 1.127 1.108 1.117 438,817 1.1102 0.00%
2024-09-03 0 1.190 1.180 1.230 1.190 1.190 44,000 52,200 1.1864 1.117 1.108 1.155 1.117 1.117 46,864 1.1139 0.85%
2024-09-02 0 1.180 1.180 1.230 1.170 1.180 105,000 123,360 1.1749 1.108 1.108 1.155 1.098 1.108 111,834 1.1031 1.72%
2024-08-30 0 1.160 1.160 1.210 1.160 1.210 61,000 71,440 1.1711 1.089 1.089 1.136 1.089 1.136 64,970 1.0996 0.00%
2024-08-29 0 1.160 1.150 1.250 1.150 1.160 92,000 106,290 1.1553 1.089 1.080 1.174 1.080 1.089 97,988 1.0847 0.87%
2024-08-28 0 1.150 1.150 1.180 1.150 1.150 181,000 208,150 1.1500 1.080 1.080 1.108 1.080 1.080 192,781 1.0797 -1.71%
2024-08-27 0 1.170 1.160 1.170 1.150 1.170 141,000 162,570 1.1530 1.098 1.089 1.098 1.080 1.098 150,178 1.0825 0.00%
2024-08-26 0 1.170 1.150 1.170 1.140 1.180 405,000 473,050 1.1680 1.098 1.080 1.098 1.070 1.108 431,361 1.0966 0.00%
2024-08-23 0 1.170 1.140 1.170 1.150 1.190 680,000 787,560 1.1582 1.098 1.070 1.098 1.080 1.117 724,260 1.0874 -1.68%
2024-08-22 0 1.190 1.170 1.190 1.170 1.190 24,000 28,490 1.1871 1.117 1.098 1.117 1.098 1.117 25,562 1.1145 1.71%
2024-08-21 0 1.170 1.170 1.190 1.170 1.200 32,000 38,100 1.1906 1.098 1.098 1.117 1.098 1.127 34,083 1.1179 -0.85%
2024-08-20 0 1.180 1.180 1.240 1.160 1.190 75,000 88,710 1.1828 1.108 1.108 1.164 1.089 1.117 79,882 1.1105 0.00%
2024-08-19 0 1.180 1.170 1.190 1.170 1.190 75,000 88,580 1.1811 1.108 1.098 1.117 1.098 1.117 79,882 1.1089 0.85%
2024-08-16 0 1.170 1.170 1.240 1.170 1.180 127,000 148,950 1.1728 1.098 1.098 1.164 1.098 1.108 135,266 1.1012 0.00%
2024-08-15 0 1.170 1.150 1.240 1.140 1.180 102,000 119,330 1.1699 1.098 1.080 1.164 1.070 1.108 108,639 1.0984 0.00%
2024-08-14 0 1.170 1.170 1.190 1.160 1.190 95,500 113,495 1.1884 1.098 1.098 1.117 1.089 1.117 101,716 1.1158 -1.68%
2024-08-13 0 1.190 1.190 1.240 1.160 1.190 154,000 179,200 1.1636 1.117 1.117 1.164 1.089 1.117 164,024 1.0925 2.59%
2024-08-12 0 1.160 1.130 1.160 1.110 1.190 122,000 143,060 1.1726 1.089 1.061 1.089 1.042 1.117 129,941 1.1010 -2.52%
2024-08-09 0 1.190 1.180 1.190 1.190 1.200 88,000 104,860 1.1916 1.117 1.108 1.117 1.117 1.127 93,728 1.1188 0.00%
2024-08-08 0 1.190 1.190 1.220 1.190 1.190 6,500 7,720 1.1877 1.117 1.117 1.145 1.117 1.117 6,923 1.1151 -2.46%
2024-08-07 0 1.220 1.200 1.210 1.190 1.220 67,000 80,990 1.2088 1.145 1.127 1.136 1.117 1.145 71,361 1.1349 0.83%
2024-08-06 0 1.210 1.210 1.230 1.210 1.230 118,000 142,920 1.2112 1.136 1.136 1.155 1.136 1.155 125,680 1.1372 -1.63%
2024-08-05 0 1.230 1.210 1.230 1.210 1.270 241,000 295,340 1.2255 1.155 1.136 1.155 1.136 1.192 256,686 1.1506 0.00%
2024-08-02 0 1.230 1.220 1.270 1.210 1.250 257,000 318,030 1.2375 1.155 1.145 1.192 1.136 1.174 273,728 1.1618 1.65%
2024-08-01 0 1.210 1.210 1.240 1.210 1.240 83,000 101,850 1.2271 1.136 1.136 1.164 1.136 1.164 88,402 1.1521 -2.42%
2024-07-31 0 1.240 1.210 1.240 1.240 1.240 66,000 81,840 1.2400 1.164 1.136 1.164 1.164 1.164 70,296 1.1642 0.00%
2024-07-30 0 1.240 1.210 1.240 1.220 1.240 109,000 133,860 1.2281 1.164 1.136 1.164 1.145 1.164 116,095 1.1530 0.00%
2024-07-29 0 1.240 1.210 1.240 1.210 1.250 54,000 66,050 1.2231 1.164 1.136 1.164 1.136 1.174 57,515 1.1484 0.00%
2024-07-26 0 1.240 1.230 1.240 - - 0 0 - 1.164 1.155 1.164 - - 0 - 0.00%
2024-07-25 0 1.240 1.220 1.240 1.240 1.240 29,000 35,960 1.2400 1.164 1.145 1.164 1.164 1.164 30,888 1.1642 0.00%
2024-07-24 0 1.240 1.220 1.260 1.240 1.240 40,000 49,600 1.2400 1.164 1.145 1.183 1.164 1.164 42,604 1.1642 0.00%
2024-07-23 0 1.240 1.240 1.270 1.240 1.240 10,000 12,400 1.2400 1.164 1.164 1.192 1.164 1.164 10,651 1.1642 -3.88%
2024-07-22 0 1.290 1.290 1.300 1.250 1.290 236,000 298,640 1.2654 1.211 1.211 1.221 1.174 1.211 251,361 1.1881 4.88%
2024-07-19 0 1.230 1.220 1.230 1.210 1.230 8,000 9,760 1.2200 1.155 1.145 1.155 1.136 1.155 8,521 1.1454 -0.81%
2024-07-18 0 1.240 1.200 1.250 1.240 1.250 101,000 125,250 1.2401 1.164 1.127 1.174 1.164 1.174 107,574 1.1643 -1.59%
2024-07-17 0 1.260 1.200 1.270 1.200 1.260 130,000 157,460 1.2112 1.183 1.127 1.192 1.127 1.183 138,462 1.1372 3.28%
2024-07-16 0 1.220 1.200 1.230 1.220 1.220 150,000 183,000 1.2200 1.145 1.127 1.155 1.145 1.145 159,763 1.1454 0.00%
2024-07-15 0 1.220 1.200 1.270 1.200 1.270 83,000 102,920 1.2400 1.145 1.127 1.192 1.127 1.192 88,402 1.1642 -0.81%
2024-07-12 0 1.230 1.230 1.260 1.200 1.200 7,500 9,045 1.2060 1.155 1.155 1.183 1.127 1.127 7,988 1.1323 1.65%
2024-07-11 0 1.210 1.210 1.270 1.210 1.210 60,000 72,600 1.2100 1.136 1.136 1.192 1.136 1.136 63,905 1.1361 0.00%
2024-07-10 0 1.210 1.210 1.260 1.200 1.200 34,000 40,800 1.2000 1.136 1.136 1.183 1.127 1.127 36,213 1.1267 -5.47%
2024-07-09 0 1.280 1.200 1.280 - - 0 0 - 1.202 1.127 1.202 - - 0 - 0.00%
2024-07-08 0 1.280 1.200 1.300 - - 0 0 - 1.202 1.127 1.221 - - 0 - 0.00%
2024-07-05 0 1.280 1.200 1.280 1.270 1.280 90,000 114,690 1.2743 1.202 1.127 1.202 1.192 1.202 95,858 1.1965 2.24%
2024-07-04 0 1.252 1.250 1.270 - - 0 0 - 1.175 1.174 1.192 - - 0 - -0.00%
2024-07-03 0 1.340 1.310 1.350 1.320 1.350 399,000 534,290 1.3391 1.175 1.149 1.184 1.158 1.184 454,841 1.1747 4.69%
2024-07-02 0 1.280 1.270 1.330 - - 0 0 - 1.123 1.114 1.167 - - 0 - 0.00%
2024-06-28 0 1.280 1.280 1.320 - - 0 0 - 1.123 1.123 1.158 - - 0 - 0.00%
2024-06-27 0 1.280 1.250 1.320 1.280 1.290 27,000 34,570 1.2804 1.123 1.097 1.158 1.123 1.132 30,779 1.1232 -1.54%
2024-06-26 0 1.300 1.300 1.310 1.300 1.300 39,000 50,700 1.3000 1.140 1.140 1.149 1.140 1.140 44,458 1.1404 2.36%
2024-06-25 0 1.270 1.240 1.300 - - 0 0 - 1.114 1.088 1.140 - - 0 - 0.00%
2024-06-24 0 1.270 1.240 1.290 1.270 1.270 48,000 60,960 1.2700 1.114 1.088 1.132 1.114 1.114 54,718 1.1141 -1.55%
2024-06-21 0 1.290 1.250 1.290 - - 0 0 - 1.132 1.097 1.132 - - 0 - 0.00%
2024-06-20 0 1.290 1.290 1.310 1.270 1.340 162,000 209,480 1.2931 1.132 1.132 1.149 1.114 1.175 184,672 1.1343 4.03%
2024-06-19 0 1.240 1.220 1.290 1.240 1.260 278,000 347,240 1.2491 1.088 1.070 1.132 1.088 1.105 316,906 1.0957 -1.59%
2024-06-18 0 1.260 1.220 1.280 - - 0 0 - 1.105 1.070 1.123 - - 0 - 0.00%
2024-06-17 0 1.260 1.260 1.290 1.250 1.290 393,000 500,960 1.2747 1.105 1.105 1.132 1.097 1.132 448,001 1.1182 5.00%
2024-06-14 0 1.200 1.200 1.250 1.200 1.280 173,000 211,230 1.2210 1.053 1.053 1.097 1.053 1.123 197,212 1.0711 -3.23%
2024-06-13 0 1.240 1.200 1.240 1.200 1.260 96,000 117,460 1.2235 1.088 1.053 1.088 1.053 1.105 109,435 1.0733 5.08%
2024-06-12 0 1.180 1.180 1.190 1.180 1.190 20,000 23,740 1.1870 1.035 1.035 1.044 1.035 1.044 22,799 1.0413 -3.28%
2024-06-11 0 1.220 1.190 1.220 - - 0 0 - 1.070 1.044 1.070 - - 0 - -1.61%
2024-06-07 0 1.240 1.190 1.240 1.200 1.240 51,000 61,240 1.2008 1.088 1.044 1.088 1.053 1.088 58,138 1.0534 0.00%
2024-06-06 0 1.240 1.190 1.240 1.240 1.240 20,000 24,800 1.2400 1.088 1.044 1.088 1.088 1.088 22,799 1.0878 0.00%
2024-06-05 0 1.240 1.200 1.240 1.230 1.240 59,000 72,590 1.2303 1.088 1.053 1.088 1.079 1.088 67,257 1.0793 3.33%
2024-06-04 0 1.200 1.200 1.230 - - 0 0 - 1.053 1.053 1.079 - - 0 - 0.84%
2024-06-03 0 1.190 1.180 1.190 1.190 1.290 252,000 309,940 1.2299 1.044 1.035 1.044 1.044 1.132 287,268 1.0789 0.00%
2024-05-31 0 1.190 1.180 1.240 1.180 1.230 58,000 68,940 1.1886 1.044 1.035 1.088 1.035 1.079 66,117 1.0427 0.00%
2024-05-30 0 1.190 1.190 1.230 1.190 1.200 10,000 12,030 1.2030 1.044 1.044 1.079 1.044 1.053 11,400 1.0553 -3.25%
2024-05-29 0 1.230 1.190 1.240 1.190 1.260 58,000 69,190 1.1929 1.079 1.044 1.088 1.044 1.105 66,117 1.0465 2.50%
2024-05-28 0 1.200 1.180 1.200 1.200 1.290 184,000 226,880 1.2330 1.053 1.035 1.053 1.053 1.132 209,751 1.0817 -0.83%
2024-05-27 0 1.210 1.170 1.210 - - 0 0 - 1.061 1.026 1.061 - - 0 - 0.00%
2024-05-24 0 1.210 1.210 1.220 1.190 1.200 99,000 118,150 1.1934 1.061 1.061 1.070 1.044 1.053 112,855 1.0469 2.54%
2024-05-23 0 1.180 1.170 1.200 1.180 1.210 198,000 237,130 1.1976 1.035 1.026 1.053 1.035 1.061 225,710 1.0506 -4.84%
2024-05-22 0 1.240 1.210 1.250 1.210 1.260 268,500 328,380 1.2230 1.088 1.061 1.097 1.061 1.105 306,077 1.0729 2.48%
2024-05-21 0 1.210 1.190 1.210 1.180 1.230 149,000 178,270 1.1964 1.061 1.044 1.061 1.035 1.079 169,853 1.0496 2.54%
2024-05-20 0 1.180 1.180 1.220 1.180 1.220 199,000 238,620 1.1991 1.035 1.035 1.070 1.035 1.070 226,850 1.0519 -2.48%
2024-05-17 0 1.210 1.210 1.220 1.200 1.230 216,000 263,010 1.2176 1.061 1.061 1.070 1.053 1.079 246,229 1.0681 -1.63%
2024-05-16 0 1.230 1.220 1.230 1.190 1.250 703,000 852,830 1.2131 1.079 1.070 1.079 1.044 1.097 801,386 1.0642 4.24%
2024-05-14 0 1.180 1.180 1.200 1.130 1.170 207,500 238,265 1.1483 1.035 1.035 1.053 0.991 1.026 236,540 1.0073 0.00%
2024-05-13 0 1.180 1.180 1.210 1.180 1.230 87,000 104,020 1.1956 1.035 1.035 1.061 1.035 1.079 99,176 1.0488 -1.67%
2024-05-10 0 1.200 1.180 1.200 1.150 1.220 521,000 616,340 1.1830 1.053 1.035 1.053 1.009 1.070 593,915 1.0378 6.19%
2024-05-09 0 1.130 1.070 1.130 1.130 1.130 8,000 9,040 1.1300 0.991 0.939 0.991 0.991 0.991 9,120 0.9913 0.00%
2024-05-08 0 1.130 1.130 1.150 - - 0 0 - 0.991 0.991 1.009 - - 0 - 3.67%
2024-05-07 0 1.090 1.090 1.120 1.080 1.080 20,000 21,600 1.0800 0.956 0.956 0.982 0.947 0.947 22,799 0.9474 -1.80%
2024-05-06 0 1.110 1.100 1.110 1.110 1.120 301,000 336,810 1.1190 0.974 0.965 0.974 0.974 0.982 343,125 0.9816 -0.89%
2024-05-03 0 1.120 1.100 1.130 1.100 1.120 32,000 35,640 1.1138 0.982 0.965 0.991 0.965 0.982 36,478 0.9770 4.67%
2024-05-02 0 1.070 1.070 1.100 1.060 1.090 36,000 39,150 1.0875 0.939 0.939 0.965 0.930 0.956 41,038 0.9540 -2.73%
2024-04-30 0 1.100 1.060 1.100 1.060 1.100 20,000 21,340 1.0670 0.965 0.930 0.965 0.930 0.965 22,799 0.9360 3.77%
2024-04-29 0 1.060 1.050 1.070 1.060 1.060 34,000 36,020 1.0594 0.930 0.921 0.939 0.930 0.930 38,758 0.9293 2.91%
2024-04-26 0 1.030 1.030 1.050 1.010 1.030 268,000 273,470 1.0204 0.904 0.904 0.921 0.886 0.904 305,507 0.8951 -1.90%
2024-04-25 0 1.050 1.050 1.070 1.030 1.040 28,000 29,190 1.0425 0.921 0.921 0.939 0.904 0.912 31,919 0.9145 -3.67%
2024-04-24 0 1.090 1.050 1.100 1.050 1.090 41,000 43,090 1.0510 0.956 0.921 0.965 0.921 0.956 46,738 0.9219 -0.91%
2024-04-23 0 1.100 1.050 1.100 - - 0 0 - 0.965 0.921 0.965 - - 0 - 0.00%
2024-04-22 0 1.100 1.060 1.100 1.060 1.100 203,000 222,430 1.0957 0.965 0.930 0.965 0.930 0.965 231,410 0.9612 0.00%
2024-04-19 0 1.100 1.100 1.130 1.080 1.100 16,000 17,440 1.0900 0.965 0.965 0.991 0.947 0.965 18,239 0.9562 5.77%
2024-04-18 0 1.040 1.040 1.080 1.020 1.060 84,000 88,620 1.0550 0.912 0.912 0.947 0.895 0.930 95,756 0.9255 -4.59%
2024-04-17 0 1.090 1.060 1.120 1.090 1.120 21,000 22,920 1.0914 0.956 0.930 0.982 0.956 0.982 23,939 0.9574 -0.91%
2024-04-16 0 1.100 1.090 1.120 1.100 1.100 100,000 110,000 1.1000 0.965 0.956 0.982 0.965 0.965 113,995 0.9650 -0.90%
2024-04-15 0 1.110 1.100 1.130 1.100 1.120 186,000 205,640 1.1056 0.974 0.965 0.991 0.965 0.982 212,031 0.9699 0.00%
2024-04-12 0 1.110 1.110 1.140 1.110 1.160 114,000 126,710 1.1115 0.974 0.974 1.000 0.974 1.018 129,954 0.9750 -3.48%
2024-04-11 0 1.150 1.110 1.150 1.140 1.150 114,000 130,940 1.1486 1.009 0.974 1.009 1.000 1.009 129,954 1.0076 3.60%
2024-04-10 0 1.110 1.110 1.150 1.110 1.180 104,000 118,730 1.1416 0.974 0.974 1.009 0.974 1.035 118,555 1.0015 0.00%
2024-04-09 0 1.110 1.110 1.150 1.110 1.150 28,000 31,570 1.1275 0.974 0.974 1.009 0.974 1.009 31,919 0.9891 -3.48%
2024-04-08 0 1.150 1.120 1.180 1.150 1.150 4,000 4,600 1.1500 1.009 0.982 1.035 1.009 1.009 4,560 1.0088 0.00%
2024-04-05 0 1.150 1.100 1.150 1.100 1.150 136,000 150,950 1.1099 1.009 0.965 1.009 0.965 1.009 155,033 0.9737 0.88%
2024-04-03 0 1.140 1.120 1.150 1.110 1.150 38,500 43,375 1.1266 1.000 0.982 1.009 0.974 1.009 43,888 0.9883 1.79%
2024-04-02 0 1.120 1.120 1.130 1.100 1.170 62,000 70,110 1.1308 0.982 0.982 0.991 0.965 1.026 70,677 0.9920 2.75%
2024-03-28 0 1.090 1.090 1.130 1.090 1.100 22,000 24,080 1.0945 0.956 0.956 0.991 0.956 0.965 25,079 0.9602 -0.91%
2024-03-27 0 1.100 1.090 1.150 1.100 1.120 79,000 87,280 1.1048 0.965 0.956 1.009 0.965 0.982 90,056 0.9692 -1.79%
2024-03-26 0 1.120 1.110 1.160 1.110 1.120 46,000 51,460 1.1187 0.982 0.974 1.018 0.974 0.982 52,438 0.9814 -4.27%
2024-03-25 0 1.170 1.110 1.170 1.110 1.180 61,000 68,150 1.1172 1.026 0.974 1.026 0.974 1.035 69,537 0.9801 -0.85%
2024-03-22 0 1.180 1.120 1.180 1.120 1.180 11,000 12,380 1.1255 1.035 0.982 1.035 0.982 1.035 12,539 0.9873 -0.84%
2024-03-21 0 1.190 1.130 1.190 1.140 1.190 202,000 235,780 1.1672 1.044 0.991 1.044 1.000 1.044 230,270 1.0239 5.31%
2024-03-20 0 1.130 1.130 1.170 - - 0 0 - 0.991 0.991 1.026 - - 0 - 0.89%
2024-03-19 0 1.120 1.120 1.150 1.120 1.170 198,000 225,670 1.1397 0.982 0.982 1.009 0.982 1.026 225,710 0.9998 -5.08%
2024-03-18 0 1.180 1.150 1.180 1.120 1.180 575,000 658,430 1.1451 1.035 1.009 1.035 0.982 1.035 655,472 1.0045 -3.28%
2024-03-15 0 1.220 1.180 1.220 1.180 1.220 127,000 153,140 1.2058 1.070 1.035 1.070 1.035 1.070 144,774 1.0578 1.67%
2024-03-14 0 1.200 1.160 1.200 1.160 1.200 315,000 374,960 1.1903 1.053 1.018 1.053 1.018 1.053 359,085 1.0442 0.00%
2024-03-13 0 1.200 1.170 1.200 1.160 1.240 39,000 46,720 1.1979 1.053 1.026 1.053 1.018 1.088 44,458 1.0509 -1.64%
2024-03-12 0 1.220 1.170 1.220 1.170 1.220 27,000 31,680 1.1733 1.070 1.026 1.070 1.026 1.070 30,779 1.0293 0.00%
2024-03-11 0 1.220 1.200 1.240 1.210 1.220 74,000 90,170 1.2185 1.070 1.053 1.088 1.061 1.070 84,356 1.0689 2.52%
2024-03-08 0 1.190 1.150 1.220 - - 0 0 - 1.044 1.009 1.070 - - 0 - 0.00%
2024-03-07 0 1.190 1.150 1.200 - - 0 0 - 1.044 1.009 1.053 - - 0 - 0.00%
2024-03-06 0 1.190 1.170 1.190 1.170 1.200 383,000 456,750 1.1926 1.044 1.026 1.044 1.026 1.053 436,601 1.0461 -1.65%
2024-03-05 0 1.210 1.150 1.220 1.180 1.230 83,000 98,920 1.1918 1.061 1.009 1.070 1.035 1.079 94,616 1.0455 -1.63%
2024-03-04 0 1.230 1.170 1.230 1.220 1.230 60,000 73,300 1.2217 1.079 1.026 1.079 1.070 1.079 68,397 1.0717 -0.81%
2024-03-01 0 1.240 1.190 1.240 1.190 1.240 11,000 13,190 1.1991 1.088 1.044 1.088 1.044 1.088 12,539 1.0519 3.33%
2024-02-29 0 1.200 1.200 1.240 1.180 1.240 246,000 294,820 1.1985 1.053 1.053 1.088 1.035 1.088 280,428 1.0513 0.84%
2024-02-28 0 1.190 1.150 1.190 1.150 1.190 139,000 162,190 1.1668 1.044 1.009 1.044 1.009 1.044 158,453 1.0236 1.71%
2024-02-27 0 1.170 1.140 1.190 1.140 1.190 5,000 5,860 1.1720 1.026 1.000 1.044 1.000 1.044 5,700 1.0281 2.63%
2024-02-26 0 1.140 1.140 1.170 1.130 1.190 161,000 183,470 1.1396 1.000 1.000 1.026 0.991 1.044 183,532 0.9997 -5.00%
2024-02-23 0 1.200 1.150 1.200 1.150 1.200 151,000 179,550 1.1891 1.053 1.009 1.053 1.009 1.053 172,133 1.0431 0.00%
2024-02-22 0 1.200 1.200 1.220 1.140 1.200 224,000 267,890 1.1959 1.053 1.053 1.070 1.000 1.053 255,349 1.0491 0.84%
2024-02-21 0 1.190 1.130 1.190 1.120 1.190 481,000 553,240 1.1502 1.044 0.991 1.044 0.982 1.044 548,317 1.0090 7.21%
2024-02-20 0 1.110 1.100 1.120 1.080 1.140 217,416 238,476 1.0969 0.974 0.965 0.982 0.947 1.000 247,844 0.9622 0.00%
2024-02-19 0 1.110 1.110 1.120 1.100 1.120 57,000 62,990 1.1051 0.974 0.974 0.982 0.965 0.982 64,977 0.9694 1.83%
2024-02-16 0 1.090 1.090 1.120 1.080 1.120 141,000 153,960 1.0919 0.956 0.956 0.982 0.947 0.982 160,733 0.9579 -0.91%
2024-02-15 0 1.100 1.100 1.120 1.060 1.100 132,000 142,800 1.0818 0.965 0.965 0.982 0.930 0.965 150,474 0.9490 -0.90%
2024-02-14 0 1.110 1.090 1.110 1.090 1.110 101,000 111,820 1.1071 0.974 0.956 0.974 0.956 0.974 115,135 0.9712 0.91%
2024-02-09 0 1.100 1.060 1.130 1.100 1.100 2,000 2,200 1.1000 0.965 0.930 0.991 0.965 0.965 2,280 0.9650 -4.35%
2024-02-08 0 1.150 1.100 1.170 1.110 1.180 91,000 102,180 1.1229 1.009 0.965 1.026 0.974 1.035 103,736 0.9850 3.60%
2024-02-07 0 1.110 1.100 1.120 1.100 1.130 253,000 282,840 1.1179 0.974 0.965 0.982 0.965 0.991 288,408 0.9807 0.00%
2024-02-06 0 1.110 1.100 1.110 1.100 1.190 192,000 214,490 1.1171 0.974 0.965 0.974 0.965 1.044 218,871 0.9800 0.91%
2024-02-05 0 1.100 1.100 1.110 1.090 1.110 92,000 101,160 1.0996 0.965 0.965 0.974 0.956 0.974 104,876 0.9646 -2.65%
2024-02-02 0 1.130 1.120 1.140 1.120 1.150 101,000 114,720 1.1358 0.991 0.982 1.000 0.982 1.009 115,135 0.9964 -1.74%
2024-02-01 0 1.150 1.130 1.150 1.130 1.150 17,000 19,480 1.1459 1.009 0.991 1.009 0.991 1.009 19,379 1.0052 0.00%
2024-01-31 0 1.150 1.130 1.150 1.140 1.170 77,000 88,780 1.1530 1.009 0.991 1.009 1.000 1.026 87,776 1.0114 -3.36%
2024-01-30 0 1.190 1.150 1.190 1.160 1.190 6,000 7,020 1.1700 1.044 1.009 1.044 1.018 1.044 6,840 1.0264 2.59%
2024-01-29 0 1.160 1.160 1.200 1.160 1.200 106,000 124,700 1.1764 1.018 1.018 1.053 1.018 1.053 120,835 1.0320 -3.33%
2024-01-26 0 1.200 1.200 1.210 1.200 1.220 15,000 18,240 1.2160 1.053 1.053 1.061 1.053 1.070 17,099 1.0667 -0.83%
2024-01-25 0 1.210 1.170 1.210 1.200 1.210 53,000 63,980 1.2072 1.061 1.026 1.061 1.053 1.061 60,417 1.0590 2.54%
2024-01-24 0 1.180 1.160 1.200 1.160 1.200 245,000 288,840 1.1789 1.035 1.018 1.053 1.018 1.053 279,288 1.0342 0.00%
2024-01-23 0 1.180 1.180 1.200 1.180 1.260 181,000 213,990 1.1823 1.035 1.035 1.053 1.035 1.105 206,331 1.0371 -0.84%
2024-01-22 0 1.190 1.190 1.200 1.140 1.200 356,000 418,800 1.1764 1.044 1.044 1.053 1.000 1.053 405,823 1.0320 -0.83%
2024-01-19 0 1.200 1.110 1.200 - - 0 0 - 1.053 0.974 1.053 - - 0 - 0.00%
2024-01-18 0 1.200 1.130 1.200 1.170 1.200 354,000 424,230 1.1984 1.053 0.991 1.053 1.026 1.053 403,543 1.0513 6.19%
2024-01-17 0 1.130 1.120 1.170 1.110 1.130 152,000 170,960 1.1247 0.991 0.982 1.026 0.974 0.991 173,273 0.9867 0.00%
2024-01-16 0 1.130 1.120 1.170 1.130 1.180 327,500 374,660 1.1440 0.991 0.982 1.026 0.991 1.035 373,334 1.0036 0.00%
2024-01-15 0 1.130 1.130 1.160 - - 0 0 - 0.991 0.991 1.018 - - 0 - 0.00%
2024-01-12 0 1.130 1.110 1.130 1.120 1.190 31,500 36,280 1.1517 0.991 0.974 0.991 0.982 1.044 35,908 1.0103 0.89%
2024-01-11 0 1.120 1.120 1.150 1.120 1.160 38,000 43,120 1.1347 0.982 0.982 1.009 0.982 1.018 43,318 0.9954 -2.61%
2024-01-10 0 1.150 1.150 1.190 1.140 1.140 2,000 2,280 1.1400 1.009 1.009 1.044 1.000 1.000 2,280 1.0000 -1.71%
2024-01-09 0 1.170 1.140 1.190 1.130 1.170 41,000 46,650 1.1378 1.026 1.000 1.044 0.991 1.026 46,738 0.9981 0.00%
2024-01-08 0 1.170 1.120 1.170 - - 0 0 - 1.026 0.982 1.026 - - 0 - 0.00%
2024-01-05 0 1.170 1.110 1.200 1.170 1.170 3,000 3,510 1.1700 1.026 0.974 1.053 1.026 1.026 3,420 1.0264 0.00%
2024-01-04 0 1.170 1.120 1.170 1.170 1.180 134,000 158,110 1.1799 1.026 0.982 1.026 1.026 1.035 152,753 1.0351 0.86%
2024-01-03 0 1.160 1.120 1.210 - - 0 0 - 1.018 0.982 1.061 - - 0 - 0.00%
2024-01-02 0 1.160 1.160 1.210 - - 0 0 - 1.018 1.018 1.061 - - 0 - 0.00%
2023-12-29 0 1.160 1.110 1.160 1.110 1.220 4,000 4,650 1.1625 1.018 0.974 1.018 0.974 1.070 4,560 1.0198 5.45%
2023-12-28 0 1.100 1.100 1.160 - - 0 0 - 0.965 0.965 1.018 - - 0 - 0.00%
2023-12-27 0 1.100 1.100 1.110 1.100 1.110 74,000 82,130 1.1099 0.965 0.965 0.974 0.965 0.974 84,356 0.9736 -0.90%
2023-12-22 0 1.110 1.110 1.150 - - 0 0 - 0.974 0.974 1.009 - - 0 - 0.91%
2023-12-21 0 1.100 1.100 1.120 1.090 1.120 108,000 118,080 1.0933 0.965 0.965 0.982 0.956 0.982 123,115 0.9591 -3.51%
2023-12-20 0 1.140 1.130 1.190 1.140 1.140 10,000 11,400 1.1400 1.000 0.991 1.044 1.000 1.000 11,400 1.0000 -0.87%
2023-12-19 0 1.150 1.140 1.200 - - 0 0 - 1.009 1.000 1.053 - - 0 - 0.00%
2023-12-18 0 1.150 1.130 1.200 - - 0 0 - 1.009 0.991 1.053 - - 0 - 0.00%
2023-12-15 0 1.150 1.130 1.160 - - 0 0 - 1.009 0.991 1.018 - - 0 - 0.00%
2023-12-14 0 1.150 1.150 1.190 1.130 1.150 74,000 85,040 1.1492 1.009 1.009 1.044 0.991 1.009 84,356 1.0081 -0.86%
2023-12-13 0 1.160 1.160 1.170 1.160 1.170 60,000 69,650 1.1608 1.018 1.018 1.026 1.018 1.026 68,397 1.0183 0.87%
2023-12-12 0 1.150 1.160 1.210 - - 0 0 - 1.009 1.018 1.061 - - 0 - 0.00%
2023-12-11 0 1.150 1.140 1.190 1.130 1.170 65,000 75,780 1.1658 1.009 1.000 1.044 0.991 1.026 74,097 1.0227 -1.71%
2023-12-08 0 1.170 1.150 1.170 1.140 1.170 102,000 119,310 1.1697 1.026 1.009 1.026 1.000 1.026 116,275 1.0261 0.00%
2023-12-07 0 1.170 1.150 1.190 1.170 1.190 125,000 147,740 1.1819 1.026 1.009 1.044 1.026 1.044 142,494 1.0368 0.86%
2023-12-06 0 1.160 1.160 1.190 1.150 1.180 72,000 84,650 1.1757 1.018 1.018 1.044 1.009 1.035 82,076 1.0314 0.00%
2023-12-05 0 1.160 1.150 1.180 - - 0 0 - 1.018 1.009 1.035 - - 0 - 0.00%
2023-12-04 0 1.160 1.160 1.190 1.130 1.160 113,000 130,040 1.1508 1.018 1.018 1.044 0.991 1.018 128,814 1.0095 -1.69%
2023-12-01 0 1.180 1.180 1.200 1.180 1.200 17,000 20,080 1.1812 1.035 1.035 1.053 1.035 1.053 19,379 1.0362 -1.67%
2023-11-30 0 1.200 1.180 1.200 1.180 1.200 14,000 16,760 1.1971 1.053 1.035 1.053 1.035 1.053 15,959 1.0502 3.45%
2023-11-29 0 1.160 1.120 1.180 1.150 1.160 103,000 119,420 1.1594 1.018 0.982 1.035 1.009 1.018 117,415 1.0171 0.00%
2023-11-28 0 1.160 1.160 1.190 1.160 1.180 33,000 38,820 1.1764 1.018 1.018 1.044 1.018 1.035 37,618 1.0319 -2.52%
2023-11-27 0 1.190 1.180 1.190 - - 0 0 - 1.044 1.035 1.044 - - 0 - 0.00%
2023-11-24 0 1.190 1.180 1.190 - - 0 0 - 1.044 1.035 1.044 - - 0 - 0.00%
2023-11-23 0 1.190 1.190 1.210 1.180 1.190 17,000 20,180 1.1871 1.044 1.044 1.061 1.035 1.044 19,379 1.0413 0.00%
2023-11-22 0 1.190 1.160 1.200 1.160 1.190 12,000 13,950 1.1625 1.044 1.018 1.053 1.018 1.044 13,679 1.0198 1.71%
2023-11-21 0 1.170 1.170 1.200 - - 0 0 - 1.026 1.026 1.053 - - 0 - 0.86%
2023-11-20 0 1.160 1.160 1.190 1.160 1.180 7,000 8,140 1.1629 1.018 1.018 1.044 1.018 1.035 7,980 1.0201 0.00%
2023-11-17 0 1.160 1.160 1.200 1.160 1.200 11,000 13,120 1.1927 1.018 1.018 1.053 1.018 1.053 12,539 1.0463 -1.69%
2023-11-16 0 1.180 1.180 1.200 1.160 1.200 102,000 120,380 1.1802 1.035 1.035 1.053 1.018 1.053 116,275 1.0353 0.85%
2023-11-15 0 1.170 1.160 1.170 1.120 1.170 53,000 61,390 1.1583 1.026 1.018 1.026 0.982 1.026 60,417 1.0161 0.86%
2023-11-14 0 1.160 1.160 1.180 - - 0 0 - 1.018 1.018 1.035 - - 0 - 0.00%
2023-11-13 0 1.160 1.160 1.180 1.160 1.160 112,000 129,940 1.1602 1.018 1.018 1.035 1.018 1.018 127,675 1.0177 -1.69%
2023-11-10 0 1.180 1.180 1.200 1.180 1.180 35,000 41,300 1.1800 1.035 1.035 1.053 1.035 1.035 39,898 1.0351 0.00%
2023-11-09 0 1.180 1.150 1.190 - - 0 0 - 1.035 1.009 1.044 - - 0 - 0.00%
2023-11-08 0 1.180 1.150 1.180 - - 0 0 - 1.035 1.009 1.035 - - 0 - 0.00%
2023-11-07 0 1.180 1.150 1.180 1.150 1.190 76,000 89,740 1.1808 1.035 1.009 1.035 1.009 1.044 86,636 1.0358 3.51%
2023-11-06 0 1.140 1.140 1.150 1.110 1.150 129,000 147,540 1.1437 1.000 1.000 1.009 0.974 1.009 147,054 1.0033 -4.20%
2023-11-03 0 1.190 1.150 1.190 1.130 1.190 53,000 61,200 1.1547 1.044 1.009 1.044 0.991 1.044 60,417 1.0130 1.71%
2023-11-02 0 1.170 1.170 1.180 1.170 1.230 22,000 26,220 1.1918 1.026 1.026 1.035 1.026 1.079 25,079 1.0455 -3.31%
2023-11-01 0 1.210 1.150 1.230 1.150 1.210 46,000 53,900 1.1717 1.061 1.009 1.079 1.009 1.061 52,438 1.0279 3.42%
2023-10-31 0 1.170 1.150 1.170 1.140 1.170 46,000 53,070 1.1537 1.026 1.009 1.026 1.000 1.026 52,438 1.0121 -4.88%
2023-10-30 0 1.230 1.160 1.230 - - 0 0 - 1.079 1.018 1.079 - - 0 - 0.00%
2023-10-27 0 1.230 1.160 1.230 - - 0 0 - 1.079 1.018 1.079 - - 0 - 0.00%
2023-10-26 0 1.230 1.160 1.230 - - 0 0 - 1.079 1.018 1.079 - - 0 - 0.00%
2023-10-25 0 1.230 1.160 1.230 - - 0 0 - 1.079 1.018 1.079 - - 0 - 0.00%
2023-10-24 0 1.230 1.150 1.230 1.140 1.230 119,000 137,370 1.1544 1.079 1.009 1.079 1.000 1.079 135,654 1.0126 6.96%
2023-10-20 0 1.150 1.150 1.210 1.150 1.200 18,000 20,760 1.1533 1.009 1.009 1.061 1.009 1.053 20,519 1.0117 -4.17%
2023-10-19 0 1.200 1.150 1.200 1.120 1.220 187,000 214,370 1.1464 1.053 1.009 1.053 0.982 1.070 213,171 1.0056 0.84%
2023-10-18 0 1.190 1.150 1.190 - - 0 0 - 1.044 1.009 1.044 - - 0 - 0.00%
2023-10-17 0 1.190 1.170 1.190 1.170 1.190 10,000 11,720 1.1720 1.044 1.026 1.044 1.026 1.044 11,400 1.0281 1.71%
2023-10-16 0 1.170 1.160 1.170 1.160 1.170 12,000 13,930 1.1608 1.026 1.018 1.026 1.018 1.026 13,679 1.0183 -0.85%
2023-10-13 0 1.180 1.160 1.220 1.160 1.220 110,000 131,730 1.1975 1.035 1.018 1.070 1.018 1.070 125,395 1.0505 -3.28%
2023-10-12 0 1.220 1.160 1.220 1.150 1.220 67,000 78,940 1.1782 1.070 1.018 1.070 1.009 1.070 76,377 1.0336 2.52%
2023-10-11 0 1.190 1.150 1.200 1.150 1.230 325,000 379,180 1.1667 1.044 1.009 1.053 1.009 1.079 370,484 1.0235 0.85%
2023-10-10 0 1.180 1.170 1.210 1.180 1.250 33,000 40,530 1.2282 1.035 1.026 1.061 1.035 1.097 37,618 1.0774 1.72%
2023-10-09 0 1.160 1.160 1.240 1.160 1.260 9,000 10,740 1.1933 1.018 1.018 1.088 1.018 1.105 10,260 1.0468 0.87%
2023-10-06 0 1.150 1.150 1.230 1.150 1.230 31,500 36,785 1.1678 1.009 1.009 1.079 1.009 1.079 35,908 1.0244 -7.26%
2023-10-05 0 1.240 1.150 1.240 1.130 1.240 133,000 161,210 1.2121 1.088 1.009 1.088 0.991 1.088 151,614 1.0633 7.83%
2023-10-04 0 1.150 1.150 1.250 1.130 1.140 47,000 53,200 1.1319 1.009 1.009 1.097 0.991 1.000 53,578 0.9930 0.00%
2023-10-03 0 1.150 1.150 1.200 1.130 1.150 98,000 111,720 1.1400 1.009 1.009 1.053 0.991 1.009 111,715 1.0000 -5.74%
2023-09-29 0 1.220 1.120 1.220 1.130 1.220 32,000 36,850 1.1516 1.070 0.982 1.070 0.991 1.070 36,478 1.0102 1.67%
2023-09-28 0 1.200 1.160 1.230 1.190 1.230 60,000 72,700 1.2117 1.053 1.018 1.079 1.044 1.079 68,397 1.0629 1.69%
2023-09-27 0 1.180 1.120 1.190 - - 0 0 - 1.035 0.982 1.044 - - 0 - 0.00%
2023-09-26 0 1.180 1.150 1.190 1.110 1.190 194,000 223,150 1.1503 1.035 1.009 1.044 0.974 1.044 221,151 1.0090 2.61%
2023-09-25 0 1.150 1.120 1.150 1.130 1.240 246,000 286,000 1.1626 1.009 0.982 1.009 0.991 1.088 280,428 1.0199 0.00%
2023-09-22 0 1.150 1.150 1.250 1.120 1.250 43,000 49,120 1.1423 1.009 1.009 1.097 0.982 1.097 49,018 1.0021 0.00%
2023-09-21 0 1.150 1.150 1.170 1.140 1.230 76,000 88,850 1.1691 1.009 1.009 1.026 1.000 1.079 86,636 1.0256 1.77%
2023-09-20 0 1.130 1.100 1.130 1.100 1.150 126,000 140,710 1.1167 0.991 0.965 0.991 0.965 1.009 143,634 0.9796 -2.59%
2023-09-19 0 1.160 1.110 1.180 1.160 1.200 21,000 24,720 1.1771 1.018 0.974 1.035 1.018 1.053 23,939 1.0326 0.00%
2023-09-18 0 1.160 1.160 1.220 1.160 1.250 43,000 50,920 1.1842 1.018 1.018 1.070 1.018 1.097 49,018 1.0388 -5.69%
2023-09-15 0 1.230 1.180 1.230 1.160 1.250 17,000 20,410 1.2006 1.079 1.035 1.079 1.018 1.097 19,379 1.0532 -1.60%
2023-09-14 0 1.250 1.180 1.260 1.170 1.250 98,000 120,770 1.2323 1.097 1.035 1.105 1.026 1.097 111,715 1.0811 5.04%
2023-09-13 0 1.190 1.160 1.190 1.160 1.190 19,000 22,520 1.1853 1.044 1.018 1.044 1.018 1.044 21,659 1.0397 -0.83%
2023-09-12 0 1.200 1.190 1.200 1.160 1.300 488,000 592,890 1.2149 1.053 1.044 1.053 1.018 1.140 556,296 1.0658 -4.76%
2023-09-11 0 1.260 1.230 1.260 1.230 1.280 168,000 213,680 1.2719 1.105 1.079 1.105 1.079 1.123 191,512 1.1158 -2.33%
2023-09-07 0 1.290 1.260 1.300 1.270 1.320 194,000 250,390 1.2907 1.132 1.105 1.140 1.114 1.158 221,151 1.1322 -2.27%
2023-09-06 0 1.320 1.310 1.320 1.280 1.320 29,000 38,200 1.3172 1.158 1.149 1.158 1.123 1.158 33,059 1.1555 1.54%
2023-09-05 0 1.300 1.300 1.320 1.300 1.300 17,000 22,100 1.3000 1.140 1.140 1.158 1.140 1.140 19,379 1.1404 -2.26%
2023-09-04 0 1.330 1.320 1.330 1.320 1.330 108,000 142,630 1.3206 1.167 1.158 1.167 1.158 1.167 123,115 1.1585 2.31%
2023-08-31 0 1.300 1.300 1.320 1.300 1.340 86,000 113,050 1.3145 1.140 1.140 1.158 1.140 1.175 98,036 1.1532 0.00%
2023-08-30 0 1.300 1.300 1.320 1.300 1.320 77,000 100,140 1.3005 1.140 1.140 1.158 1.140 1.158 87,776 1.1409 -0.76%
2023-08-29 0 1.310 1.290 1.310 1.290 1.320 161,000 210,250 1.3059 1.149 1.132 1.149 1.132 1.158 183,532 1.1456 1.55%
2023-08-28 0 1.290 1.260 1.290 1.290 1.290 35,000 45,150 1.2900 1.132 1.105 1.132 1.132 1.132 39,898 1.1316 -3.01%
2023-08-25 0 1.330 1.290 1.300 1.290 1.330 141,000 184,010 1.3050 1.167 1.132 1.140 1.132 1.167 160,733 1.1448 0.00%
2023-08-24 0 1.330 1.330 1.340 1.300 1.330 307,000 402,860 1.3122 1.167 1.167 1.175 1.140 1.167 349,965 1.1511 0.00%
2023-08-23 0 1.330 1.320 1.330 1.330 1.390 156,387 211,023 1.3494 1.167 1.158 1.167 1.167 1.219 178,274 1.1837 -2.92%
2023-08-22 0 1.370 1.370 1.380 1.350 1.410 138,000 186,890 1.3543 1.202 1.202 1.211 1.184 1.237 157,313 1.1880 3.01%
2023-08-21 0 1.330 1.330 1.350 1.330 1.350 122,000 163,520 1.3403 1.167 1.167 1.184 1.167 1.184 139,074 1.1758 -0.75%
2023-08-18 0 1.340 1.340 1.360 1.330 1.410 208,000 283,200 1.3615 1.175 1.175 1.193 1.167 1.237 237,110 1.1944 -0.74%
2023-08-17 0 1.350 1.350 1.390 - - 0 0 - 1.184 1.184 1.219 - - 0 - 0.00%
2023-08-16 0 1.350 1.350 1.380 1.350 1.390 279,000 386,720 1.3861 1.184 1.184 1.211 1.184 1.219 318,046 1.2159 0.00%
2023-08-15 0 1.350 1.350 1.380 1.350 1.430 17,000 23,180 1.3635 1.184 1.184 1.211 1.184 1.254 19,379 1.1961 -1.46%
2023-08-14 0 1.370 1.370 1.390 1.340 1.410 120,000 164,080 1.3673 1.202 1.202 1.219 1.175 1.237 136,794 1.1995 -4.20%
2023-08-11 0 1.430 1.350 1.430 1.360 1.430 6,000 8,230 1.3717 1.254 1.184 1.254 1.193 1.254 6,840 1.2033 2.14%
2023-08-10 0 1.400 1.360 1.400 1.340 1.410 104,000 140,700 1.3529 1.228 1.193 1.228 1.175 1.237 118,555 1.1868 -1.41%
2023-08-09 0 1.420 1.350 1.420 1.350 1.430 44,000 62,720 1.4255 1.246 1.184 1.246 1.184 1.254 50,158 1.2505 -1.39%
2023-08-08 0 1.440 1.360 1.440 1.370 1.440 72,000 100,000 1.3889 1.263 1.193 1.263 1.202 1.263 82,076 1.2184 8.27%
2023-08-07 0 1.330 1.310 1.330 1.330 1.330 11,000 14,630 1.3300 1.167 1.149 1.167 1.167 1.167 12,539 1.1667 -3.62%
2023-08-04 0 1.380 1.300 1.380 1.300 1.390 17,000 23,480 1.3812 1.211 1.140 1.211 1.140 1.219 19,379 1.2116 -0.72%
2023-08-03 0 1.390 1.300 1.390 1.300 1.390 16,000 20,980 1.3113 1.219 1.140 1.219 1.140 1.219 18,239 1.1503 6.92%
2023-08-02 0 1.300 1.300 1.310 1.300 1.360 216,000 287,640 1.3317 1.140 1.140 1.149 1.140 1.193 246,229 1.1682 -5.11%
2023-08-01 0 1.370 1.370 1.390 1.370 1.410 136,000 189,410 1.3927 1.202 1.202 1.219 1.202 1.237 155,033 1.2217 0.00%
2023-07-31 0 1.370 1.380 1.400 1.370 1.460 394,000 551,700 1.4003 1.202 1.211 1.228 1.202 1.281 449,141 1.2283 -4.86%
2023-07-28 0 1.440 1.430 1.440 1.420 1.500 180,000 263,510 1.4639 1.263 1.254 1.263 1.246 1.316 205,191 1.2842 -2.70%
2023-07-27 0 1.480 1.480 1.490 1.470 1.510 91,000 135,050 1.4841 1.298 1.298 1.307 1.290 1.325 103,736 1.3019 -1.33%
2023-07-26 0 1.500 1.500 1.510 1.460 1.550 577,000 867,580 1.5036 1.316 1.316 1.325 1.281 1.360 657,752 1.3190 2.74%
2023-07-25 0 1.460 1.450 1.470 1.410 1.500 181,000 267,380 1.4772 1.281 1.272 1.290 1.237 1.316 206,331 1.2959 2.10%
2023-07-24 0 1.430 1.420 1.450 1.390 1.470 207,000 291,870 1.4100 1.254 1.246 1.272 1.219 1.290 235,970 1.2369 1.42%
2023-07-21 0 1.410 1.410 1.440 1.410 1.520 463,000 678,470 1.4654 1.237 1.237 1.263 1.237 1.333 527,797 1.2855 -5.37%
2023-07-20 0 1.490 1.480 1.490 1.360 1.600 2,146,000 3,151,830 1.4687 1.307 1.298 1.307 1.193 1.404 2,446,335 1.2884 9.56%
2023-07-19 0 1.360 1.350 1.360 1.210 1.360 1,665,000 2,134,530 1.2820 1.193 1.184 1.193 1.061 1.193 1,898,019 1.1246 7.94%
2023-07-18 0 1.260 1.230 1.260 1.220 1.260 399,000 495,180 1.2411 1.105 1.079 1.105 1.070 1.105 454,841 1.0887 2.44%
2023-07-14 0 1.230 1.220 1.230 1.200 1.250 499,000 617,140 1.2368 1.079 1.070 1.079 1.053 1.097 568,836 1.0849 1.65%
2023-07-13 0 1.210 1.200 1.220 1.090 1.250 2,882,000 3,388,020 1.1756 1.061 1.053 1.070 0.956 1.097 3,285,339 1.0313 12.04%
2023-07-12 0 1.080 1.070 1.080 1.020 1.080 190,000 201,460 1.0603 0.947 0.939 0.947 0.895 0.947 216,591 0.9301 5.88%
2023-07-11 0 1.020 1.020 1.030 1.020 1.050 645,000 668,370 1.0362 0.895 0.895 0.904 0.895 0.921 735,269 0.9090 -2.86%
2023-07-10 0 1.050 1.030 1.050 1.000 1.050 535,000 545,640 1.0199 0.921 0.904 0.921 0.877 0.921 609,874 0.8947 3.96%
2023-07-07 0 1.010 1.000 1.010 0.980 1.010 707,000 706,940 0.9999 0.886 0.877 0.886 0.860 0.886 805,946 0.8772 3.06%
2023-07-06 0 0.980 0.980 0.990 0.900 1.000 1,174,000 1,126,970 0.9599 0.860 0.860 0.868 0.790 0.877 1,338,303 0.8421 13.95%
2023-07-05 0 0.860 0.860 0.900 0.850 0.980 1,869,000 1,639,820 0.8774 0.754 0.754 0.790 0.746 0.860 2,130,569 0.7697 -13.13%
2023-07-04 0 0.990 0.980 1.010 0.980 1.000 109,000 107,470 0.9860 0.868 0.860 0.886 0.860 0.877 124,255 0.8649 4.21%
2023-07-03 0 0.950 0.920 0.950 0.940 1.040 63,000 61,760 0.9803 0.833 0.807 0.833 0.825 0.912 71,817 0.8600 1.06%
2023-06-30 0 0.940 0.940 1.000 0.930 1.010 133,000 133,430 1.0032 0.825 0.825 0.877 0.816 0.886 151,614 0.8801 -6.00%
2023-06-29 0 1.000 0.910 1.010 0.880 1.000 124,000 116,890 0.9427 0.877 0.798 0.886 0.772 0.877 141,354 0.8269 7.53%
2023-06-28 0 0.930 0.880 0.930 0.860 0.930 67,000 58,890 0.8790 0.816 0.772 0.816 0.754 0.816 76,377 0.7710 4.49%
2023-06-27 0 0.890 0.850 0.890 - - 0 0 - 0.781 0.746 0.781 - - 0 - 0.00%
2023-06-26 0 0.890 0.880 0.890 - - 0 0 - 0.781 0.772 0.781 - - 0 - 0.00%
2023-06-23 0 0.890 0.870 0.890 0.870 0.890 87,000 75,850 0.8718 0.781 0.763 0.781 0.763 0.781 99,176 0.7648 0.00%
2023-06-21 0 0.890 0.890 0.900 - - 0 0 - 0.781 0.781 0.790 - - 0 - 1.14%
2023-06-20 0 0.880 0.870 0.900 - - 0 0 - 0.772 0.763 0.790 - - 0 - 0.00%
2023-06-19 0 0.880 0.880 0.900 - - 0 0 - 0.772 0.772 0.790 - - 0 - 1.15%
2023-06-16 0 0.870 0.870 0.900 0.850 0.920 902,000 779,040 0.8637 0.763 0.763 0.790 0.746 0.807 1,028,236 0.7576 -7.45%
2023-06-15 0 0.940 0.940 0.980 0.940 0.970 26,000 25,090 0.9650 0.825 0.825 0.860 0.825 0.851 29,639 0.8465 -4.08%
2023-06-14 0 0.980 0.970 0.980 0.910 1.000 40,000 39,680 0.9920 0.860 0.851 0.860 0.798 0.877 45,598 0.8702 3.16%
2023-06-13 0 0.950 0.900 0.990 - - 0 0 - 0.833 0.790 0.868 - - 0 - 0.00%
2023-06-12 0 0.950 0.870 0.950 0.870 0.950 12,500 11,575 0.9260 0.833 0.763 0.833 0.763 0.833 14,249 0.8123 -1.04%
2023-06-09 0 0.960 0.880 0.950 0.860 0.960 93,000 87,350 0.9392 0.842 0.772 0.833 0.754 0.842 106,015 0.8239 7.87%
2023-06-08 0 0.890 0.890 0.940 0.860 0.870 4,500 3,870 0.8600 0.781 0.781 0.825 0.754 0.763 5,130 0.7544 2.30%
2023-06-07 0 0.870 0.870 0.940 0.870 0.940 2,000 1,810 0.9050 0.763 0.763 0.825 0.763 0.825 2,280 0.7939 0.00%
2023-06-06 0 0.870 0.860 0.930 - - 0 0 - 0.763 0.754 0.816 - - 0 - 0.00%
2023-06-05 0 0.870 0.870 0.880 0.870 0.880 5,000 4,370 0.8740 0.763 0.763 0.772 0.763 0.772 5,700 0.7667 0.00%
2023-06-02 0 0.870 0.870 0.910 0.870 0.910 111,000 100,810 0.9082 0.763 0.763 0.798 0.763 0.798 126,535 0.7967 0.00%
2023-06-01 0 0.870 0.870 0.910 0.870 0.910 7,000 6,130 0.8757 0.763 0.763 0.798 0.763 0.798 7,980 0.7682 0.00%
2023-05-31 0 0.870 0.870 0.900 0.860 0.900 1,028,000 924,270 0.8991 0.763 0.763 0.790 0.754 0.790 1,171,870 0.7887 -1.14%
2023-05-30 0 0.880 0.880 0.900 0.860 0.900 25,000 22,230 0.8892 0.772 0.772 0.790 0.754 0.790 28,499 0.7800 -2.22%
2023-05-29 0 0.900 0.860 0.900 - - 0 0 - 0.790 0.754 0.790 - - 0 - 0.00%
2023-05-25 0 0.900 0.860 0.910 - - 0 0 - 0.790 0.754 0.798 - - 0 - 0.00%
2023-05-24 0 0.900 0.900 0.920 0.860 0.880 82,000 71,610 0.8733 0.790 0.790 0.807 0.754 0.772 93,476 0.7661 0.00%
2023-05-23 0 0.900 0.880 0.950 - - 0 0 - 0.790 0.772 0.833 - - 0 - 0.00%
2023-05-22 0 0.900 0.900 0.950 0.900 0.930 3,000 2,760 0.9200 0.790 0.790 0.833 0.790 0.816 3,420 0.8071 3.45%
2023-05-19 0 0.870 0.870 0.940 0.860 0.920 21,000 19,260 0.9171 0.763 0.763 0.825 0.754 0.807 23,939 0.8045 -5.43%
2023-05-18 0 0.920 0.920 0.950 - - 0 0 - 0.807 0.807 0.833 - - 0 - 1.10%
2023-05-17 0 0.910 0.860 0.910 0.900 0.940 155,000 141,670 0.9140 0.798 0.754 0.798 0.790 0.825 176,692 0.8018 -5.21%
2023-05-16 0 0.960 0.940 0.960 - - 0 0 - 0.842 0.825 0.842 - - 0 - 0.00%
2023-05-15 0 0.960 0.940 0.990 - - 0 0 - 0.842 0.825 0.868 - - 0 - 0.00%
2023-05-12 0 0.960 0.960 0.990 0.950 0.950 26,000 24,800 0.9538 0.842 0.842 0.868 0.833 0.833 29,639 0.8367 0.00%
2023-05-11 0 0.960 0.960 0.990 0.960 0.990 22,000 21,750 0.9886 0.842 0.842 0.868 0.842 0.868 25,079 0.8673 1.05%
2023-05-10 0 0.950 0.950 0.990 0.950 0.950 2,000 1,900 0.9500 0.833 0.833 0.868 0.833 0.833 2,280 0.8334 0.00%
2023-05-09 0 0.950 0.950 1.000 0.950 0.960 13,000 12,360 0.9508 0.833 0.833 0.877 0.833 0.842 14,819 0.8340 -5.00%
2023-05-08 0 1.000 0.960 1.000 0.960 1.000 425,000 422,850 0.9949 0.877 0.842 0.877 0.842 0.877 484,479 0.8728 5.26%
2023-05-05 0 0.950 0.930 1.010 - - 0 0 - 0.833 0.816 0.886 - - 0 - 0.00%
2023-05-04 0 0.950 0.950 0.990 0.950 0.950 10,000 9,500 0.9500 0.833 0.833 0.868 0.833 0.833 11,400 0.8334 -1.04%
2023-05-03 0 0.960 0.960 0.970 0.950 0.960 35,000 33,265 0.9504 0.842 0.842 0.851 0.833 0.842 39,898 0.8337 0.00%
2023-05-02 0 0.960 0.940 1.010 - - 0 0 - 0.842 0.825 0.886 - - 0 - 0.00%
2023-04-28 0 0.960 0.960 0.980 0.950 0.960 25,000 23,990 0.9596 0.842 0.842 0.860 0.833 0.842 28,499 0.8418 1.05%
2023-04-27 0 0.950 0.910 0.960 0.910 0.950 23,000 21,180 0.9209 0.833 0.798 0.842 0.798 0.833 26,219 0.8078 3.26%
2023-04-26 0 0.920 0.920 0.960 0.910 0.930 4,000 3,690 0.9225 0.807 0.807 0.842 0.798 0.816 4,560 0.8092 -6.12%
2023-04-25 0 0.980 0.930 0.990 - - 0 0 - 0.860 0.816 0.868 - - 0 - -1.01%
2023-04-24 0 0.990 0.910 1.000 0.930 0.990 3,000 2,910 0.9700 0.868 0.798 0.877 0.816 0.868 3,420 0.8509 3.13%
2023-04-21 0 0.960 0.930 0.960 - - 0 0 - 0.842 0.816 0.842 - - 0 - 0.00%
2023-04-20 0 0.960 0.930 0.960 - - 0 0 - 0.842 0.816 0.842 - - 0 - 0.00%
2023-04-19 0 0.960 0.930 1.000 - - 0 0 - 0.842 0.816 0.877 - - 0 - 0.00%
2023-04-18 0 0.960 0.960 1.000 0.930 0.940 69,000 64,470 0.9343 0.842 0.842 0.877 0.816 0.825 78,657 0.8196 2.13%
2023-04-17 0 0.940 0.940 1.020 0.930 0.990 192,000 179,540 0.9351 0.825 0.825 0.895 0.816 0.868 218,871 0.8203 -1.05%
2023-04-14 0 0.950 0.910 0.950 0.950 0.960 80,000 76,480 0.9560 0.833 0.798 0.833 0.833 0.842 91,196 0.8386 -1.04%
2023-04-13 0 0.960 0.960 0.990 0.960 0.960 3,000 2,900 0.9667 0.842 0.842 0.868 0.842 0.842 3,420 0.8480 -4.00%
2023-04-12 0 1.000 0.970 1.000 1.000 1.000 20,000 19,970 0.9985 0.877 0.851 0.877 0.877 0.877 22,799 0.8759 3.09%
2023-04-11 0 0.970 0.960 0.990 - - 0 0 - 0.851 0.842 0.868 - - 0 - 0.00%
2023-04-06 0 0.970 0.960 1.010 0.970 1.010 17,000 16,680 0.9812 0.851 0.842 0.886 0.851 0.886 19,379 0.8607 -1.02%
2023-04-04 0 0.980 0.960 1.010 - - 0 0 - 0.860 0.842 0.886 - - 0 - 0.00%
2023-04-03 0 0.980 0.960 0.980 0.960 0.990 52,000 50,950 0.9798 0.860 0.842 0.860 0.842 0.868 59,277 0.8595 0.00%
2023-03-31 0 0.980 0.980 1.010 - - 0 0 - 0.860 0.860 0.886 - - 0 - 0.00%
2023-03-30 0 0.980 0.980 1.010 - - 0 0 - 0.860 0.860 0.886 - - 0 - 0.00%
2023-03-29 0 0.980 0.980 1.010 0.980 1.000 54,500 53,610 0.9837 0.860 0.860 0.886 0.860 0.877 62,127 0.8629 -2.00%
2023-03-28 0 1.000 0.990 1.040 - - 0 0 - 0.877 0.868 0.912 - - 0 - 0.00%
2023-03-27 0 1.000 0.990 1.050 1.000 1.000 6,000 6,000 1.0000 0.877 0.868 0.921 0.877 0.877 6,840 0.8772 -3.85%
2023-03-24 0 1.040 1.000 1.050 - - 0 0 - 0.912 0.877 0.921 - - 0 - -1.89%
2023-03-23 0 1.060 1.010 1.060 0.990 1.060 126,000 131,960 1.0473 0.930 0.886 0.930 0.868 0.930 143,634 0.9187 7.07%
2023-03-22 0 0.990 0.990 1.050 - - 0 0 - 0.868 0.868 0.921 - - 0 - 0.00%
2023-03-21 0 0.990 0.990 1.000 0.990 1.000 96,500 95,650 0.9912 0.868 0.868 0.877 0.868 0.877 110,005 0.8695 0.00%
2023-03-20 0 0.990 0.990 1.060 - - 0 0 - 0.868 0.868 0.930 - - 0 - 0.00%
2023-03-17 0 0.990 0.990 1.060 0.980 1.040 42,000 41,640 0.9914 0.868 0.868 0.930 0.860 0.912 47,878 0.8697 -1.00%
2023-03-16 0 1.000 1.000 1.060 0.990 1.000 107,000 106,430 0.9947 0.877 0.877 0.930 0.868 0.877 121,975 0.8726 2.04%
2023-03-15 0 0.980 0.980 1.060 0.980 1.010 61,000 61,580 1.0095 0.860 0.860 0.930 0.860 0.886 69,537 0.8856 -2.00%
2023-03-14 0 1.000 0.980 1.070 0.980 1.010 45,000 45,380 1.0084 0.877 0.860 0.939 0.860 0.886 51,298 0.8846 -0.99%
2023-03-13 0 1.010 1.010 1.070 - - 0 0 - 0.886 0.886 0.939 - - 0 - 0.00%
2023-03-10 0 1.010 1.010 1.070 1.010 1.080 6,000 6,410 1.0683 0.886 0.886 0.939 0.886 0.947 6,840 0.9372 -6.48%
2023-03-09 0 1.080 1.020 1.080 1.000 1.080 37,000 38,170 1.0316 0.947 0.895 0.947 0.877 0.947 42,178 0.9050 0.00%
2023-03-08 0 1.080 1.000 1.080 1.000 1.080 26,000 26,800 1.0308 0.947 0.877 0.947 0.877 0.947 29,639 0.9042 4.85%
2023-03-07 0 1.030 1.030 1.080 1.030 1.040 23,000 23,710 1.0309 0.904 0.904 0.947 0.904 0.912 26,219 0.9043 0.00%
2023-03-06 0 1.030 1.030 1.080 1.020 1.060 19,000 20,070 1.0563 0.904 0.904 0.947 0.895 0.930 21,659 0.9266 -5.50%
2023-03-03 0 1.090 1.060 1.090 1.060 1.140 65,000 71,450 1.0992 0.956 0.930 0.956 0.930 1.000 74,097 0.9643 0.00%
2023-03-02 0 1.090 1.090 1.130 1.070 1.100 11,000 12,070 1.0973 0.956 0.956 0.991 0.939 0.965 12,539 0.9626 -4.39%
2023-03-01 0 1.140 1.070 1.140 1.140 1.160 426,000 485,960 1.1408 1.000 0.939 1.000 1.000 1.018 485,619 1.0007 3.64%
2023-02-28 0 1.100 1.100 1.140 1.100 1.100 19,000 20,900 1.1000 0.965 0.965 1.000 0.965 0.965 21,659 0.9650 0.00%
2023-02-27 0 1.100 1.010 1.100 - - 0 0 - 0.965 0.886 0.965 - - 0 - 0.00%
2023-02-24 0 1.100 1.070 1.100 - - 0 0 - 0.965 0.939 0.965 - - 0 - -0.90%
2023-02-23 0 1.110 1.090 1.120 - - 0 0 - 0.974 0.956 0.982 - - 0 - 0.00%
2023-02-22 0 1.110 1.110 1.120 1.050 1.120 60,000 65,460 1.0910 0.974 0.974 0.982 0.921 0.982 68,397 0.9571 -0.89%
2023-02-21 0 1.120 1.120 1.150 1.030 1.120 93,000 103,080 1.1084 0.982 0.982 1.009 0.904 0.982 106,015 0.9723 -0.88%
2023-02-20 0 1.130 1.130 1.140 1.100 1.140 58,000 65,710 1.1329 0.991 0.991 1.000 0.965 1.000 66,117 0.9938 2.73%
2023-02-17 0 1.100 1.060 1.100 1.030 1.140 15,000 16,050 1.0700 0.965 0.930 0.965 0.904 1.000 17,099 0.9386 1.85%
2023-02-16 0 1.080 1.030 1.160 1.080 1.080 5,000 5,400 1.0800 0.947 0.904 1.018 0.947 0.947 5,700 0.9474 0.00%
2023-02-15 0 1.080 1.000 1.090 - - 0 0 - 0.947 0.877 0.956 - - 0 - 0.00%
2023-02-14 0 1.080 1.050 1.100 1.050 1.080 33,000 35,040 1.0618 0.947 0.921 0.965 0.921 0.947 37,618 0.9315 -1.82%
2023-02-13 0 1.100 1.100 1.160 1.080 1.100 40,000 43,640 1.0910 0.965 0.965 1.018 0.947 0.965 45,598 0.9571 0.00%
2023-02-10 0 1.100 1.060 1.100 - - 0 0 - 0.965 0.930 0.965 - - 0 - 0.00%
2023-02-09 0 1.100 1.060 1.100 - - 0 0 - 0.965 0.930 0.965 - - 0 - -0.90%
2023-02-08 0 1.110 1.100 1.110 1.100 1.110 17,000 18,710 1.1006 0.974 0.965 0.974 0.965 0.974 19,379 0.9655 0.91%
2023-02-07 0 1.100 1.100 1.130 1.040 1.100 22,000 23,580 1.0718 0.965 0.965 0.991 0.912 0.965 25,079 0.9402 -4.35%
2023-02-06 0 1.150 1.040 1.150 1.090 1.150 19,000 21,790 1.1468 1.009 0.912 1.009 0.956 1.009 21,659 1.0060 5.50%
2023-02-03 0 1.090 1.030 1.150 - - 0 0 - 0.956 0.904 1.009 - - 0 - 0.00%
2023-02-02 0 1.090 1.090 1.150 1.080 1.100 37,000 40,100 1.0838 0.956 0.956 1.009 0.947 0.965 42,178 0.9507 0.93%
2023-02-01 0 1.080 1.130 1.150 1.050 1.080 51,000 55,050 1.0794 0.947 0.991 1.009 0.921 0.947 58,138 0.9469 -2.70%
2023-01-31 0 1.110 1.050 1.110 1.050 1.120 37,000 39,380 1.0643 0.974 0.921 0.974 0.921 0.982 42,178 0.9337 3.74%
2023-01-30 0 1.070 1.060 1.130 1.060 1.150 41,000 45,800 1.1171 0.939 0.930 0.991 0.930 1.009 46,738 0.9799 0.00%
2023-01-27 0 1.070 1.060 1.120 1.060 1.100 114,000 122,630 1.0757 0.939 0.930 0.982 0.930 0.965 129,954 0.9436 1.90%
2023-01-26 0 1.050 1.050 1.110 1.030 1.060 150,000 154,980 1.0332 0.921 0.921 0.974 0.904 0.930 170,993 0.9064 -2.78%
2023-01-20 0 1.080 1.080 1.100 1.050 1.060 51,000 53,560 1.0502 0.947 0.947 0.965 0.921 0.930 58,138 0.9213 -2.70%
2023-01-19 0 1.110 1.000 1.110 - - 0 0 - 0.974 0.877 0.974 - - 0 - 0.00%
2023-01-18 0 1.110 1.030 1.110 1.000 1.110 9,000 9,860 1.0956 0.974 0.904 0.974 0.877 0.974 10,260 0.9611 0.91%
2023-01-17 0 1.100 1.100 1.110 1.010 1.130 135,000 149,730 1.1091 0.965 0.965 0.974 0.886 0.991 153,893 0.9729 -0.90%
2023-01-16 0 1.110 1.020 1.110 0.990 1.110 41,000 44,690 1.0900 0.974 0.895 0.974 0.868 0.974 46,738 0.9562 6.73%
2023-01-13 0 1.040 0.990 1.040 1.040 1.050 48,000 49,960 1.0408 0.912 0.868 0.912 0.912 0.921 54,718 0.9131 0.00%
2023-01-12 0 1.040 1.040 1.080 1.040 1.080 32,000 34,520 1.0788 0.912 0.912 0.947 0.912 0.947 36,478 0.9463 -3.70%
2023-01-11 0 1.080 1.080 1.110 1.040 1.080 38,000 40,640 1.0695 0.947 0.947 0.974 0.912 0.947 43,318 0.9382 2.86%
2023-01-10 0 1.050 1.050 1.080 1.030 1.070 18,000 18,790 1.0439 0.921 0.921 0.947 0.904 0.939 20,519 0.9157 0.96%
2023-01-09 0 1.040 1.040 1.130 1.020 1.030 4,000 4,090 1.0225 0.912 0.912 0.991 0.895 0.904 4,560 0.8970 1.96%
2023-01-06 0 1.020 1.020 1.060 1.010 1.100 21,000 21,880 1.0419 0.895 0.895 0.930 0.886 0.965 23,939 0.9140 -5.56%
2023-01-05 0 1.080 1.080 1.100 1.080 1.100 5,000 5,480 1.0960 0.947 0.947 0.965 0.947 0.965 5,700 0.9614 0.00%
2023-01-04 0 1.080 1.080 1.140 1.080 1.140 33,000 37,500 1.1364 0.947 0.947 1.000 0.947 1.000 37,618 0.9969 1.89%
2023-01-03 0 1.060 1.050 1.130 1.050 1.060 32,000 33,630 1.0509 0.930 0.921 0.991 0.921 0.930 36,478 0.9219 -3.64%
2022-12-30 0 1.100 1.100 1.160 - - 0 0 - 0.965 0.965 1.018 - - 0 - 0.00%
2022-12-29 0 1.100 1.100 1.140 1.080 1.100 3,286,447 3,549,422 1.0800 0.965 0.965 1.000 0.947 0.965 3,746,389 0.9474 1.85%
2022-12-28 0 1.080 1.080 1.100 1.070 1.120 213,000 231,760 1.0881 0.947 0.947 0.965 0.939 0.982 242,810 0.9545 0.93%
2022-12-23 0 1.070 1.060 1.150 1.050 1.160 17,000 18,170 1.0688 0.939 0.930 1.009 0.921 1.018 19,379 0.9376 -4.46%
2022-12-22 0 1.120 1.120 1.130 1.050 1.130 4,000 4,280 1.0700 0.982 0.982 0.991 0.921 0.991 4,560 0.9386 6.67%
2022-12-21 0 1.050 0.960 1.160 - - 0 0 - 0.921 0.842 1.018 - - 0 - 0.00%
2022-12-20 0 1.050 0.960 1.160 1.050 1.060 21,000 22,140 1.0543 0.921 0.842 1.018 0.921 0.930 23,939 0.9249 -0.94%
2022-12-19 0 1.060 1.060 1.160 1.060 1.110 43,000 45,680 1.0623 0.930 0.930 1.018 0.930 0.974 49,018 0.9319 -4.50%
2022-12-16 0 1.110 1.100 1.110 1.100 1.120 201,000 224,210 1.1155 0.974 0.965 0.974 0.965 0.982 229,130 0.9785 2.78%
2022-12-15 0 1.080 1.080 1.140 1.070 1.140 29,000 32,610 1.1245 0.947 0.947 1.000 0.939 1.000 33,059 0.9864 0.93%
2022-12-14 0 1.070 1.070 1.110 1.060 1.140 49,500 54,525 1.1015 0.939 0.939 0.974 0.930 1.000 56,428 0.9663 -6.14%
2022-12-13 0 1.140 1.140 1.150 1.110 1.180 469,000 543,770 1.1594 1.000 1.000 1.009 0.974 1.035 534,637 1.0171 4.59%
2022-12-12 0 1.090 1.020 1.090 0.960 1.090 518,000 516,440 0.9970 0.956 0.895 0.956 0.842 0.956 590,495 0.8746 10.10%
2022-12-09 0 0.990 0.950 0.990 0.880 0.990 729,000 704,480 0.9664 0.868 0.833 0.868 0.772 0.868 831,024 0.8477 19.28%
2022-12-08 0 0.830 0.830 0.880 - - 0 0 - 0.728 0.728 0.772 - - 0 - 1.22%
2022-12-07 0 0.820 0.810 0.860 0.800 0.860 435,000 359,310 0.8260 0.719 0.711 0.754 0.702 0.754 495,879 0.7246 2.50%
2022-12-06 0 0.800 0.770 0.840 0.800 0.850 126,000 107,050 0.8496 0.702 0.675 0.737 0.702 0.746 143,634 0.7453 -5.88%
2022-12-05 0 0.850 0.850 0.890 0.830 0.890 177,000 152,270 0.8603 0.746 0.746 0.781 0.728 0.781 201,771 0.7547 2.41%
2022-12-02 0 0.830 0.800 0.830 0.830 0.840 134,000 111,250 0.8302 0.728 0.702 0.728 0.728 0.737 152,753 0.7283 0.00%
2022-12-01 0 0.830 0.820 0.870 0.800 0.880 639,000 556,500 0.8709 0.728 0.719 0.763 0.702 0.772 728,429 0.7640 2.47%
2022-11-30 0 0.810 0.810 0.840 0.760 0.850 258,000 210,080 0.8143 0.711 0.711 0.737 0.667 0.746 294,107 0.7143 5.19%
2022-11-29 0 0.770 0.760 0.770 0.760 0.770 107,000 82,070 0.7670 0.675 0.667 0.675 0.667 0.675 121,975 0.6728 -1.28%
2022-11-28 0 0.780 0.770 0.780 0.760 0.810 71,000 55,960 0.7882 0.684 0.675 0.684 0.667 0.711 80,937 0.6914 -3.70%
2022-11-25 0 0.810 0.780 0.830 0.730 0.810 3,423,447 2,503,771 0.7314 0.711 0.684 0.728 0.640 0.711 3,902,563 0.6416 10.96%
2022-11-24 0 0.730 0.730 0.810 - - 0 0 - 0.640 0.640 0.711 - - 0 - 0.00%
2022-11-23 0 0.730 0.730 0.740 0.710 0.740 83,000 59,020 0.7111 0.640 0.640 0.649 0.623 0.649 94,616 0.6238 -1.35%
2022-11-22 0 0.740 0.720 0.740 0.730 0.740 8,000 5,910 0.7388 0.649 0.632 0.649 0.640 0.649 9,120 0.6481 0.00%
2022-11-21 0 0.740 0.740 0.760 0.740 0.760 66,000 49,840 0.7552 0.649 0.649 0.667 0.649 0.667 75,237 0.6624 -2.63%
2022-11-18 0 0.760 0.750 0.840 - - 0 0 - 0.667 0.658 0.737 - - 0 - 0.00%
2022-11-17 0 0.760 0.750 0.800 - - 0 0 - 0.667 0.658 0.702 - - 0 - 0.00%
2022-11-16 0 0.760 0.760 0.800 0.760 0.800 229,000 183,150 0.7998 0.667 0.667 0.702 0.667 0.702 261,049 0.7016 0.00%
2022-11-15 0 0.760 0.760 0.810 0.760 0.760 6,000 4,660 0.7767 0.667 0.667 0.711 0.667 0.667 6,840 0.6813 4.11%
2022-11-14 0 0.730 0.730 0.810 0.730 0.810 51,000 41,230 0.8084 0.640 0.640 0.711 0.640 0.711 58,138 0.7092 1.39%
2022-11-11 0 0.720 0.700 0.720 0.620 0.720 14,500 10,005 0.6900 0.632 0.614 0.632 0.544 0.632 16,529 0.6053 7.46%
2022-11-10 0 0.670 0.620 0.770 0.670 0.670 3,000 2,010 0.6700 0.588 0.544 0.675 0.588 0.588 3,420 0.5877 0.00%
2022-11-09 0 0.670 0.670 0.770 0.670 0.670 1,000 670 0.6700 0.588 0.588 0.675 0.588 0.588 1,140 0.5877 0.00%
2022-11-08 0 0.670 0.670 0.770 - - 0 0 - 0.588 0.588 0.675 - - 0 - 0.00%
2022-11-07 0 0.670 0.670 0.800 0.670 0.670 1,000 670 0.6700 0.588 0.588 0.702 0.588 0.588 1,140 0.5877 0.00%
2022-11-04 0 0.670 0.670 0.690 0.620 0.700 31,000 21,570 0.6958 0.588 0.588 0.605 0.544 0.614 35,338 0.6104 -2.90%
2022-11-03 0 0.690 0.630 0.700 - - 0 0 - 0.605 0.553 0.614 - - 0 - 0.00%
2022-11-02 0 0.690 0.620 0.700 - - 0 0 - 0.605 0.544 0.614 - - 0 - 0.00%
2022-11-01 0 0.690 0.620 0.700 - - 0 0 - 0.605 0.544 0.614 - - 0 - 0.00%
2022-10-31 0 0.690 0.620 0.690 - - 500 290 0.5800 0.605 0.544 0.605 - - 570 0.5088 0.00%
2022-10-28 0 0.690 0.620 0.790 0.690 0.690 40,000 27,600 0.6900 0.605 0.544 0.693 0.605 0.605 45,598 0.6053 0.00%
2022-10-27 0 0.690 0.620 0.790 - - 0 0 - 0.605 0.544 0.693 - - 0 - 0.00%
2022-10-26 0 0.690 0.620 0.690 0.690 0.690 180,000 124,200 0.6900 0.605 0.544 0.605 0.605 0.605 205,191 0.6053 1.47%
2022-10-25 0 0.680 0.620 0.790 0.680 0.680 25,000 17,000 0.6800 0.597 0.544 0.693 0.597 0.597 28,499 0.5965 -1.45%
2022-10-24 0 0.690 0.620 0.690 0.690 0.710 180,000 127,200 0.7067 0.605 0.544 0.605 0.605 0.623 205,191 0.6199 -2.82%
2022-10-21 0 0.710 0.710 0.800 0.710 0.710 21,000 14,910 0.7100 0.623 0.623 0.702 0.623 0.623 23,939 0.6228 0.00%
2022-10-20 0 0.710 0.710 0.810 0.710 0.710 107,000 75,970 0.7100 0.623 0.623 0.711 0.623 0.623 121,975 0.6228 0.00%
2022-10-19 0 0.710 0.710 0.750 - - 0 0 - 0.623 0.623 0.658 - - 0 - 0.00%
2022-10-18 0 0.710 0.710 0.800 - - 0 0 - 0.623 0.623 0.702 - - 0 - 0.00%
2022-10-17 0 0.710 0.710 0.790 0.700 0.710 44,000 30,990 0.7043 0.623 0.623 0.693 0.614 0.623 50,158 0.6178 1.43%
2022-10-14 0 0.700 0.700 0.790 0.690 0.700 35,000 24,180 0.6909 0.614 0.614 0.693 0.605 0.614 39,898 0.6060 4.48%
2022-10-13 0 0.670 0.670 0.800 0.660 0.670 6,000 3,970 0.6617 0.588 0.588 0.702 0.579 0.588 6,840 0.5804 3.08%
2022-10-12 0 0.650 0.630 0.810 0.630 0.650 111,000 71,450 0.6437 0.570 0.553 0.711 0.553 0.570 126,535 0.5647 1.56%
2022-10-11 0 0.640 0.620 0.810 - - 0 0 - 0.561 0.544 0.711 - - 0 - 0.00%
2022-10-10 0 0.640 0.640 0.660 0.640 0.660 54,000 35,090 0.6498 0.561 0.561 0.579 0.561 0.579 61,557 0.5700 0.00%
2022-10-07 0 0.640 0.620 0.810 - - 0 0 - 0.561 0.544 0.711 - - 0 - 0.00%
2022-10-06 0 0.640 0.630 0.670 0.600 0.670 255,000 162,040 0.6355 0.561 0.553 0.588 0.526 0.588 290,688 0.5574 -5.88%
2022-10-05 0 0.680 0.620 0.780 - - 0 0 - 0.597 0.544 0.684 - - 0 - 0.00%
2022-10-03 0 0.680 0.630 0.810 - - 0 0 - 0.597 0.553 0.711 - - 0 - 0.00%
2022-09-30 0 0.680 0.620 0.750 0.610 0.680 104,000 63,590 0.6114 0.597 0.544 0.658 0.535 0.597 118,555 0.5364 1.49%
2022-09-29 0 0.670 0.640 0.730 0.670 0.680 35,000 23,500 0.6714 0.588 0.561 0.640 0.588 0.597 39,898 0.5890 -5.63%
2022-09-28 0 0.710 0.710 0.730 0.660 0.680 15,000 10,180 0.6787 0.623 0.623 0.640 0.579 0.597 17,099 0.5953 0.00%
2022-09-27 0 0.710 0.710 0.810 0.680 0.680 10,000 6,800 0.6800 0.623 0.623 0.711 0.597 0.597 11,400 0.5965 0.00%
2022-09-26 0 0.710 0.710 0.750 0.710 0.730 7,000 5,090 0.7271 0.623 0.623 0.658 0.623 0.640 7,980 0.6379 -2.74%
2022-09-23 0 0.730 0.660 0.790 - - 0 0 - 0.640 0.579 0.693 - - 0 - 0.00%
2022-09-22 0 0.730 0.730 0.810 0.680 0.740 11,000 8,080 0.7345 0.640 0.640 0.711 0.597 0.649 12,539 0.6444 -1.35%
2022-09-21 0 0.740 0.700 0.740 0.680 0.760 100,000 68,240 0.6824 0.649 0.614 0.649 0.597 0.667 113,995 0.5986 1.37%
2022-09-20 0 0.730 0.730 0.750 0.660 0.730 85,000 57,880 0.6809 0.640 0.640 0.658 0.579 0.640 96,896 0.5973 0.00%
2022-09-19 0 0.730 0.730 0.810 0.680 0.710 51,500 36,520 0.7091 0.640 0.640 0.711 0.597 0.623 58,707 0.6221 0.00%
2022-09-16 0 0.730 0.730 0.850 - - 2,000 1,460 0.7300 0.640 0.640 0.746 - - 2,280 0.6404 0.00%
2022-09-15 0 0.730 0.730 0.850 - - 0 0 - 0.640 0.640 0.746 - - 0 - 1.39%
2022-09-14 0 0.720 0.720 0.850 0.720 0.730 417,000 300,480 0.7206 0.632 0.632 0.746 0.632 0.640 475,360 0.6321 -1.37%
2022-09-13 0 0.730 0.730 0.850 0.730 0.750 36,000 26,380 0.7328 0.640 0.640 0.746 0.640 0.658 41,038 0.6428 -3.95%
2022-09-09 0 0.760 0.720 0.850 - - 0 0 - 0.667 0.632 0.746 - - 0 - 0.00%
2022-09-08 0 0.760 0.760 0.830 0.740 0.810 270,000 206,490 0.7648 0.667 0.667 0.728 0.649 0.711 307,787 0.6709 -6.17%
2022-09-07 0 0.810 0.810 0.890 0.810 0.810 11,000 8,910 0.8100 0.711 0.711 0.781 0.711 0.711 12,539 0.7106 -1.22%
2022-09-06 0 0.820 0.820 0.940 0.820 0.830 87,500 71,810 0.8207 0.719 0.719 0.825 0.719 0.728 99,746 0.7199 0.00%
2022-09-05 0 0.820 0.820 0.930 0.820 0.820 26,000 21,320 0.8200 0.719 0.719 0.816 0.719 0.719 29,639 0.7193 0.00%
2022-09-02 0 0.820 0.820 0.880 0.820 0.820 21,000 17,220 0.8200 0.719 0.719 0.772 0.719 0.719 23,939 0.7193 -6.82%
2022-09-01 0 0.880 0.820 0.900 - - 0 0 - 0.772 0.719 0.790 - - 0 - 0.00%
2022-08-31 0 0.880 0.880 0.890 0.820 0.820 100,000 82,000 0.8200 0.772 0.772 0.781 0.719 0.719 113,995 0.7193 0.00%
2022-08-30 0 0.880 0.880 0.900 0.820 0.820 77,000 63,140 0.8200 0.772 0.772 0.790 0.719 0.719 87,776 0.7193 -4.35%
2022-08-29 0 0.920 0.830 0.920 - - 0 0 - 0.807 0.728 0.807 - - 0 - 0.00%
2022-08-26 0 0.920 0.850 0.940 0.820 0.920 19,500 16,955 0.8695 0.807 0.746 0.825 0.719 0.807 22,229 0.7627 -1.08%
2022-08-25 0 0.930 0.810 0.930 0.930 0.930 20,000 18,600 0.9300 0.816 0.711 0.816 0.816 0.816 22,799 0.8158 -1.06%
2022-08-24 0 0.940 0.810 0.940 0.940 0.950 45,000 42,610 0.9469 0.825 0.711 0.825 0.825 0.833 51,298 0.8306 1.08%
2022-08-23 0 0.930 0.930 0.950 - - 0 0 - 0.816 0.816 0.833 - - 0 - 0.00%
2022-08-22 0 0.930 0.930 0.960 0.930 0.930 1,000 930 0.9300 0.816 0.816 0.842 0.816 0.816 1,140 0.8158 0.00%
2022-08-19 0 0.930 0.820 0.930 - - 0 0 - 0.816 0.719 0.816 - - 0 - 0.00%
2022-08-18 0 0.930 0.930 0.940 0.930 0.940 59,000 55,070 0.9334 0.816 0.816 0.825 0.816 0.825 67,257 0.8188 1.09%
2022-08-17 0 0.920 0.920 0.930 - - 0 0 - 0.807 0.807 0.816 - - 0 - 1.10%
2022-08-16 0 0.910 0.910 0.930 0.910 0.910 15,000 13,650 0.9100 0.798 0.798 0.816 0.798 0.798 17,099 0.7983 0.00%
2022-08-15 0 0.910 0.880 0.910 0.910 0.910 50,000 45,450 0.9090 0.798 0.772 0.798 0.798 0.798 56,998 0.7974 5.81%
2022-08-12 0 0.860 0.860 0.880 0.860 0.860 33,000 28,380 0.8600 0.754 0.754 0.772 0.754 0.754 37,618 0.7544 0.00%
2022-08-11 0 0.860 0.780 0.860 0.780 0.860 168,000 140,720 0.8376 0.754 0.684 0.754 0.684 0.754 191,512 0.7348 13.16%
2022-08-10 0 0.760 0.720 0.780 - - 0 0 - 0.667 0.632 0.684 - - 0 - 0.00%
2022-08-09 0 0.760 0.720 0.780 - - 0 0 - 0.667 0.632 0.684 - - 0 - 0.00%
2022-08-08 0 0.760 0.720 0.780 0.720 0.760 23,500 16,960 0.7217 0.667 0.632 0.684 0.632 0.667 26,789 0.6331 0.00%
2022-08-05 0 0.760 0.720 0.760 - - 0 0 - 0.667 0.632 0.667 - - 0 - 0.00%
2022-08-04 0 0.760 0.710 0.760 0.750 0.760 97,000 73,570 0.7585 0.667 0.623 0.667 0.658 0.667 110,575 0.6653 4.11%
2022-08-03 0 0.730 0.720 0.760 - - 0 0 - 0.640 0.632 0.667 - - 0 - 0.00%
2022-08-02 0 0.730 0.710 0.760 - - 0 0 - 0.640 0.623 0.667 - - 0 - 0.00%
2022-08-01 0 0.730 0.710 0.760 - - 0 0 - 0.640 0.623 0.667 - - 0 - 0.00%
2022-07-29 0 0.730 0.730 0.780 0.730 0.730 1,000 730 0.7300 0.640 0.640 0.684 0.640 0.640 1,140 0.6404 -1.35%
2022-07-28 0 0.740 0.740 0.790 0.740 0.740 2,000 1,480 0.7400 0.649 0.649 0.693 0.649 0.649 2,280 0.6492 1.37%
2022-07-27 0 0.730 0.730 0.790 0.720 0.760 79,000 59,100 0.7481 0.640 0.640 0.693 0.632 0.667 90,056 0.6563 -3.95%
2022-07-26 0 0.760 0.760 0.800 0.760 0.800 15,000 11,560 0.7707 0.667 0.667 0.702 0.667 0.702 17,099 0.6761 -2.56%
2022-07-25 0 0.780 0.760 0.780 - - 0 0 - 0.684 0.667 0.684 - - 0 - 0.00%
2022-07-22 0 0.780 0.760 0.780 - - 0 0 - 0.684 0.667 0.684 - - 0 - -2.50%
2022-07-21 0 0.800 0.760 0.800 - - 0 0 - 0.702 0.667 0.702 - - 0 - 0.00%
2022-07-20 0 0.800 0.760 0.800 0.800 0.800 10,000 8,000 0.8000 0.702 0.667 0.702 0.702 0.702 11,400 0.7018 0.00%
2022-07-19 0 0.800 0.780 0.800 0.780 0.800 70,000 54,620 0.7803 0.702 0.684 0.702 0.684 0.702 79,797 0.6845 5.26%
2022-07-18 0 0.760 0.760 0.800 0.760 0.790 76,500 60,165 0.7865 0.667 0.667 0.702 0.667 0.693 87,206 0.6899 -3.80%
2022-07-15 0 0.790 0.760 0.790 0.780 0.800 60,000 47,960 0.7993 0.693 0.667 0.693 0.684 0.702 68,397 0.7012 1.28%
2022-07-14 0 0.780 0.760 0.780 - - 0 0 - 0.684 0.667 0.684 - - 0 - 0.00%
2022-07-13 0 0.780 0.770 0.780 - - 0 0 - 0.684 0.675 0.684 - - 0 - 0.00%
2022-07-12 0 0.780 0.760 0.830 - - 0 0 - 0.684 0.667 0.728 - - 0 - 0.00%
2022-07-11 0 0.780 0.760 0.820 - - 0 0 - 0.684 0.667 0.719 - - 0 - 0.00%
2022-07-08 0 0.780 0.780 0.830 0.780 0.790 31,000 24,430 0.7881 0.684 0.684 0.728 0.684 0.693 35,338 0.6913 -6.02%
2022-07-07 0 0.830 0.760 0.830 0.830 0.830 1,000 830 0.8300 0.728 0.667 0.728 0.728 0.728 1,140 0.7281 2.47%
2022-07-06 0 0.810 0.790 0.810 0.770 0.840 163,000 133,840 0.8211 0.711 0.693 0.711 0.675 0.737 185,812 0.7203 8.00%
2022-07-05 0 0.750 0.720 0.750 - - 0 0 - 0.658 0.632 0.658 - - 0 - 0.00%
2022-07-04 0 0.750 0.750 0.780 0.740 0.740 20,000 14,800 0.7400 0.658 0.658 0.684 0.649 0.649 22,799 0.6492 -3.85%
2022-06-30 0 0.780 0.750 0.790 0.740 0.780 223,000 173,540 0.7782 0.684 0.658 0.693 0.649 0.684 254,209 0.6827 -1.27%
2022-06-29 0 0.790 0.730 0.810 - - 0 0 - 0.693 0.640 0.711 - - 0 - -2.47%
2022-06-28 0 0.810 0.730 0.810 0.760 0.810 15,000 11,950 0.7967 0.711 0.640 0.711 0.667 0.711 17,099 0.6989 12.50%
2022-06-27 0 0.720 0.720 0.760 0.720 0.760 19,000 14,120 0.7432 0.632 0.632 0.667 0.632 0.667 21,659 0.6519 0.00%
2022-06-24 0 0.720 0.720 0.810 0.720 0.720 1,000 720 0.7200 0.632 0.632 0.711 0.632 0.632 1,140 0.6316 0.00%
2022-06-23 0 0.720 0.710 0.810 - - 0 0 - 0.632 0.623 0.711 - - 0 - 0.00%
2022-06-22 0 0.720 0.720 0.810 0.710 0.720 40,000 28,430 0.7108 0.632 0.632 0.711 0.623 0.632 45,598 0.6235 -1.37%
2022-06-21 0 0.730 0.730 0.840 0.730 0.730 3,000 2,260 0.7533 0.640 0.640 0.737 0.640 0.640 3,420 0.6608 2.82%
2022-06-20 0 0.710 0.710 0.800 0.710 0.830 110,000 80,800 0.7345 0.623 0.623 0.702 0.623 0.728 125,395 0.6444 -2.74%
2022-06-17 0 0.730 0.730 0.820 0.730 0.730 12,000 8,760 0.7300 0.640 0.640 0.719 0.640 0.640 13,679 0.6404 -2.67%
2022-06-16 0 0.750 0.710 0.730 0.750 0.750 14,000 10,500 0.7500 0.658 0.623 0.640 0.658 0.658 15,959 0.6579 0.00%
2022-06-15 0 0.750 0.710 0.840 0.750 0.750 5,000 3,750 0.7500 0.658 0.623 0.737 0.658 0.658 5,700 0.6579 4.17%
2022-06-14 0 0.720 0.720 0.740 0.710 0.710 6,000 4,260 0.7100 0.632 0.632 0.649 0.623 0.623 6,840 0.6228 -5.26%
2022-06-13 0 0.760 0.720 0.800 - - 0 0 - 0.667 0.632 0.702 - - 0 - -1.30%
2022-06-10 0 0.770 0.730 0.740 0.790 0.840 29,000 23,500 0.8103 0.675 0.640 0.649 0.693 0.737 33,059 0.7109 4.05%
2022-06-09 0 0.740 0.740 0.840 0.740 0.740 278,000 205,720 0.7400 0.649 0.649 0.737 0.649 0.649 316,906 0.6492 2.78%
2022-06-08 0 0.720 0.720 0.780 0.700 0.750 138,500 102,455 0.7397 0.632 0.632 0.684 0.614 0.658 157,883 0.6489 2.86%
2022-06-07 0 0.700 0.700 0.780 0.690 0.700 179,000 124,220 0.6940 0.614 0.614 0.684 0.605 0.614 204,051 0.6088 -2.78%
2022-06-06 0 0.720 0.710 0.830 0.720 0.720 14,000 10,080 0.7200 0.632 0.623 0.728 0.632 0.632 15,959 0.6316 -1.37%
2022-06-02 0 0.730 0.720 0.780 - - 0 0 - 0.640 0.632 0.684 - - 0 - 0.00%
2022-06-01 0 0.730 0.710 0.780 - - 0 0 - 0.640 0.623 0.684 - - 0 - 0.00%
2022-05-31 0 0.730 0.720 0.740 - - 0 0 - 0.640 0.632 0.649 - - 0 - -1.35%
2022-05-30 0 0.740 0.730 0.740 0.720 0.740 169,000 123,670 0.7318 0.649 0.640 0.649 0.632 0.649 192,652 0.6419 5.71%
2022-05-27 0 0.700 0.700 0.730 0.700 0.700 6,000 4,200 0.7000 0.614 0.614 0.640 0.614 0.614 6,840 0.6141 0.00%
2022-05-26 0 0.700 0.680 0.720 0.700 0.700 22,000 15,400 0.7000 0.614 0.597 0.632 0.614 0.614 25,079 0.6141 0.00%
2022-05-25 0 0.700 0.670 0.710 0.700 0.710 85,000 59,750 0.7029 0.614 0.588 0.623 0.614 0.623 96,896 0.6166 0.00%
2022-05-24 0 0.700 0.680 0.730 0.700 0.700 11,000 7,700 0.7000 0.614 0.597 0.640 0.614 0.614 12,539 0.6141 -2.78%
2022-05-23 0 0.720 0.700 0.730 0.700 0.730 10,000 7,050 0.7050 0.632 0.614 0.640 0.614 0.640 11,400 0.6184 1.41%
2022-05-20 0 0.710 0.710 0.780 - - 500 340 0.6800 0.623 0.623 0.684 - - 570 0.5965 1.43%
2022-05-19 0 0.700 0.700 0.780 0.690 0.700 197,000 137,770 0.6993 0.614 0.614 0.684 0.605 0.614 224,570 0.6135 -1.41%
2022-05-18 0 0.710 0.710 0.780 0.710 0.720 32,000 22,760 0.7113 0.623 0.623 0.684 0.623 0.632 36,478 0.6239 -2.74%
2022-05-17 0 0.730 0.710 0.730 0.730 0.730 29,000 21,170 0.7300 0.640 0.623 0.640 0.640 0.640 33,059 0.6404 1.39%
2022-05-16 0 0.720 0.720 0.740 0.700 0.700 8,000 5,600 0.7000 0.632 0.632 0.649 0.614 0.614 9,120 0.6141 0.00%
2022-05-13 0 0.720 0.710 0.780 - - 0 0 - 0.632 0.623 0.684 - - 0 - 0.00%
2022-05-12 0 0.720 0.690 0.740 - - 0 0 - 0.632 0.605 0.649 - - 0 - 0.00%
2022-05-11 0 0.720 0.720 0.750 0.690 0.850 151,500 108,055 0.7132 0.632 0.632 0.658 0.605 0.746 172,703 0.6257 2.86%
2022-05-10 0 0.700 0.700 0.730 0.670 0.780 934,000 674,530 0.7222 0.614 0.614 0.640 0.588 0.684 1,064,714 0.6335 -13.58%
2022-05-06 0 0.810 0.800 0.830 0.810 0.820 205,000 168,710 0.8230 0.711 0.702 0.728 0.711 0.719 233,690 0.7219 0.00%
2022-05-05 0 0.810 0.810 0.850 0.810 0.810 160,000 129,600 0.8100 0.711 0.711 0.746 0.711 0.711 182,392 0.7106 -3.57%
2022-05-04 0 0.840 0.810 0.870 - - 0 0 - 0.737 0.711 0.763 - - 0 - -2.33%
2022-05-03 0 0.860 0.810 0.880 - - 0 0 - 0.754 0.711 0.772 - - 0 - 0.00%
2022-04-29 0 0.860 0.810 0.860 0.810 0.860 46,000 37,310 0.8111 0.754 0.711 0.754 0.711 0.754 52,438 0.7115 7.50%
2022-04-28 0 0.800 0.840 0.860 0.800 0.810 113,000 90,750 0.8031 0.702 0.737 0.754 0.702 0.711 128,814 0.7045 -6.98%
2022-04-27 0 0.860 0.830 0.880 0.830 0.860 138,000 114,660 0.8309 0.754 0.728 0.772 0.728 0.754 157,313 0.7289 1.18%
2022-04-26 0 0.850 0.850 0.880 0.850 0.890 45,000 38,650 0.8589 0.746 0.746 0.772 0.746 0.781 51,298 0.7534 -3.41%
2022-04-25 0 0.880 0.860 0.900 0.900 0.900 20,000 18,000 0.9000 0.772 0.754 0.790 0.790 0.790 22,799 0.7895 -2.22%
2022-04-22 0 0.900 0.880 0.900 - - 12,000 10,800 0.9000 0.790 0.772 0.790 - - 13,679 0.7895 0.00%
2022-04-21 0 0.900 0.870 0.900 0.880 0.900 46,000 40,750 0.8859 0.790 0.763 0.790 0.772 0.790 52,438 0.7771 -1.10%
2022-04-20 0 0.910 0.880 0.910 - - 0 0 - 0.798 0.772 0.798 - - 0 - 0.00%
2022-04-19 0 0.910 0.890 0.910 0.890 0.910 80,000 72,340 0.9043 0.798 0.781 0.798 0.781 0.798 91,196 0.7932 0.00%
2022-04-14 0 0.910 0.890 0.920 0.910 0.910 20,000 18,200 0.9100 0.798 0.781 0.807 0.798 0.798 22,799 0.7983 -1.09%
2022-04-13 0 0.920 0.910 0.920 0.910 0.920 47,000 42,780 0.9102 0.807 0.798 0.807 0.798 0.807 53,578 0.7985 0.00%
2022-04-12 0 0.920 0.890 0.920 0.900 0.920 31,000 27,940 0.9013 0.807 0.781 0.807 0.790 0.807 35,338 0.7906 2.22%
2022-04-11 0 0.900 0.900 0.930 0.900 0.920 88,000 80,340 0.9130 0.790 0.790 0.816 0.790 0.807 100,316 0.8009 -3.23%
2022-04-08 0 0.930 0.910 0.960 - - 0 0 - 0.816 0.798 0.842 - - 0 - 0.00%
2022-04-07 0 0.930 0.910 0.950 - - 0 0 - 0.816 0.798 0.833 - - 0 - 0.00%
2022-04-06 0 0.930 0.910 0.950 0.930 0.930 10,000 9,300 0.9300 0.816 0.798 0.833 0.816 0.816 11,400 0.8158 2.20%
2022-04-04 0 0.910 0.910 0.930 0.910 0.940 61,000 55,950 0.9172 0.798 0.798 0.816 0.798 0.825 69,537 0.8046 -4.21%
2022-04-01 0 0.950 0.920 0.950 0.920 0.950 35,500 33,455 0.9424 0.833 0.807 0.833 0.807 0.833 40,468 0.8267 2.15%
2022-03-31 0 0.930 0.910 0.940 0.930 0.940 26,000 24,280 0.9338 0.816 0.798 0.825 0.816 0.825 29,639 0.8192 -1.06%
2022-03-30 0 0.940 0.920 0.960 0.900 0.940 29,000 26,620 0.9179 0.825 0.807 0.842 0.790 0.825 33,059 0.8052 1.08%
2022-03-29 0 0.930 0.930 0.960 0.930 0.930 8,000 7,440 0.9300 0.816 0.816 0.842 0.816 0.816 9,120 0.8158 0.00%
2022-03-28 0 0.930 0.930 0.960 0.900 0.930 10,000 9,060 0.9060 0.816 0.816 0.842 0.790 0.816 11,400 0.7948 -3.12%
2022-03-25 0 0.960 0.950 0.970 0.960 0.970 58,000 55,880 0.9634 0.842 0.833 0.851 0.842 0.851 66,117 0.8452 -1.03%
2022-03-24 0 0.970 0.960 0.970 0.930 1.060 239,000 235,960 0.9873 0.851 0.842 0.851 0.816 0.930 272,448 0.8661 4.30%
2022-03-23 0 0.930 0.900 0.930 0.880 0.930 100,000 89,710 0.8971 0.816 0.790 0.816 0.772 0.816 113,995 0.7870 -2.11%
2022-03-22 0 0.950 0.910 0.960 0.910 0.950 28,500 26,910 0.9442 0.833 0.798 0.842 0.798 0.833 32,489 0.8283 0.00%
2022-03-21 0 0.950 0.890 0.950 0.900 0.950 114,000 105,080 0.9218 0.833 0.781 0.833 0.790 0.833 129,954 0.8086 0.00%
2022-03-18 0 0.950 0.900 0.940 0.880 0.950 161,500 143,979 0.8915 0.833 0.790 0.825 0.772 0.833 184,102 0.7821 1.06%
2022-03-17 0 0.940 0.930 0.940 0.910 0.990 165,000 155,900 0.9448 0.825 0.816 0.825 0.798 0.868 188,092 0.8288 -5.05%
2022-03-16 0 0.990 0.860 0.990 0.990 1.020 18,000 18,010 1.0006 0.868 0.754 0.868 0.868 0.895 20,519 0.8777 1.02%
2022-03-15 0 0.980 - 0.980 0.990 0.990 50,000 49,500 0.9900 0.860 - 0.860 0.868 0.868 56,998 0.8685 -1.01%
2022-03-14 0 0.990 0.710 0.990 0.950 0.990 6,000 5,780 0.9633 0.868 0.623 0.868 0.833 0.868 6,840 0.8451 -1.00%
2022-03-11 0 1.000 0.950 1.000 0.950 1.000 48,000 46,990 0.9790 0.877 0.833 0.877 0.833 0.877 54,718 0.8588 1.01%
2022-03-10 0 0.990 0.990 1.050 0.960 1.000 91,500 90,460 0.9886 0.868 0.868 0.921 0.842 0.877 104,306 0.8673 0.00%
2022-03-09 0 0.990 0.960 1.000 0.960 1.000 164,000 160,650 0.9796 0.868 0.842 0.877 0.842 0.877 186,952 0.8593 1.02%
2022-03-08 0 0.980 0.970 1.000 0.980 0.980 112,000 109,760 0.9800 0.860 0.851 0.877 0.860 0.860 127,675 0.8597 -2.00%
2022-03-07 0 1.000 0.990 1.000 0.970 1.000 83,000 81,933 0.9871 0.877 0.868 0.877 0.851 0.877 94,616 0.8660 -3.85%
2022-03-04 0 1.040 1.000 1.080 1.040 1.090 71,000 76,190 1.0731 0.912 0.877 0.947 0.912 0.956 80,937 0.9414 -4.59%
2022-03-03 0 1.090 1.030 1.090 1.050 1.090 70,500 76,206 1.0809 0.956 0.904 0.956 0.921 0.956 80,367 0.9482 1.87%
2022-03-02 0 1.070 1.030 1.080 1.030 1.070 21,000 21,917 1.0437 0.939 0.904 0.947 0.904 0.939 23,939 0.9155 3.88%
2022-03-01 0 1.030 1.030 1.070 1.030 1.080 135,000 143,770 1.0650 0.904 0.904 0.939 0.904 0.947 153,893 0.9342 -5.50%
2022-02-28 0 1.090 1.080 1.100 1.070 1.090 60,000 64,390 1.0732 0.956 0.947 0.965 0.939 0.956 68,397 0.9414 0.00%
2022-02-25 0 1.090 1.090 1.130 1.090 1.120 82,000 89,560 1.0922 0.956 0.956 0.991 0.956 0.982 93,476 0.9581 -3.54%
2022-02-24 0 1.130 1.100 1.150 1.090 1.140 134,000 146,360 1.0922 0.991 0.965 1.009 0.956 1.000 152,753 0.9581 0.89%
2022-02-23 0 1.120 1.090 1.160 - - 0 0 - 0.982 0.956 1.018 - - 0 - 0.00%
2022-02-22 0 1.120 1.090 1.150 - - 0 0 - 0.982 0.956 1.009 - - 0 - -2.61%
2022-02-21 0 1.150 1.140 1.150 1.100 1.160 205,000 232,720 1.1352 1.009 1.000 1.009 0.965 1.018 233,690 0.9958 5.50%
2022-02-18 0 1.090 1.090 1.170 1.090 1.110 186,000 204,130 1.0975 0.956 0.956 1.026 0.956 0.974 212,031 0.9627 -6.84%
2022-02-17 0 1.170 1.080 1.170 - - 0 0 - 1.026 0.947 1.026 - - 0 - 0.00%
2022-02-16 0 1.170 1.080 1.170 1.130 1.190 320,000 370,380 1.1574 1.026 0.947 1.026 0.991 1.044 364,784 1.0153 5.41%
2022-02-15 0 1.110 1.080 1.130 1.100 1.130 32,000 35,160 1.0988 0.974 0.947 0.991 0.965 0.991 36,478 0.9639 0.91%
2022-02-14 0 1.100 1.100 1.130 1.090 1.100 68,000 74,630 1.0975 0.965 0.965 0.991 0.956 0.965 77,517 0.9628 -0.90%
2022-02-11 0 1.110 1.110 1.130 1.110 1.130 99,000 110,230 1.1134 0.974 0.974 0.991 0.974 0.991 112,855 0.9767 0.91%
2022-02-10 0 1.100 1.100 1.140 1.090 1.090 35,000 38,150 1.0900 0.965 0.965 1.000 0.956 0.956 39,898 0.9562 0.92%
2022-02-09 0 1.090 1.070 1.090 1.080 1.090 207,000 225,470 1.0892 0.956 0.939 0.956 0.947 0.956 235,970 0.9555 0.00%
2022-02-08 0 1.090 1.060 1.130 1.060 1.090 169,000 183,520 1.0859 0.956 0.930 0.991 0.930 0.956 192,652 0.9526 2.83%
2022-02-07 0 1.060 1.060 1.130 1.060 1.090 1,010,000 1,070,900 1.0603 0.930 0.930 0.991 0.930 0.956 1,151,351 0.9301 0.00%
2022-02-04 0 1.060 1.060 1.090 1.060 1.090 62,500 67,740 1.0838 0.930 0.930 0.956 0.930 0.956 71,247 0.9508 -2.75%
2022-01-31 0 1.090 1.040 1.090 1.090 1.090 4,000 4,360 1.0900 0.956 0.912 0.956 0.956 0.956 4,560 0.9562 -2.68%
2022-01-28 0 1.120 1.030 1.120 1.060 1.140 5,000 5,380 1.0760 0.982 0.904 0.982 0.930 1.000 5,700 0.9439 5.66%
2022-01-27 0 1.060 1.060 1.110 1.060 1.070 444,000 471,350 1.0616 0.930 0.930 0.974 0.930 0.939 506,138 0.9313 0.00%
2022-01-26 0 1.060 1.060 1.080 1.060 1.060 209,000 221,540 1.0600 0.930 0.930 0.947 0.930 0.930 238,250 0.9299 -2.75%
2022-01-25 0 1.090 1.060 1.120 1.060 1.090 6,000 6,510 1.0850 0.956 0.930 0.982 0.930 0.956 6,840 0.9518 2.83%
2022-01-24 0 1.060 1.060 1.090 1.060 1.090 123,000 133,830 1.0880 0.930 0.930 0.956 0.930 0.956 140,214 0.9545 -2.75%
2022-01-21 0 1.090 1.070 1.090 1.090 1.090 54,000 58,860 1.0900 0.956 0.939 0.956 0.956 0.956 61,557 0.9562 0.00%
2022-01-20 0 1.090 1.080 1.090 1.090 1.160 271,000 295,970 1.0921 0.956 0.947 0.956 0.956 1.018 308,927 0.9581 0.00%
2022-01-19 0 1.090 1.090 1.160 1.090 1.100 3,000 3,290 1.0967 0.956 0.956 1.018 0.956 0.965 3,420 0.9620 0.00%
2022-01-18 0 1.090 1.090 1.160 - - 0 0 - 0.956 0.956 1.018 - - 0 - 0.00%
2022-01-17 0 1.090 1.090 1.160 1.080 1.160 80,000 90,790 1.1349 0.956 0.956 1.018 0.947 1.018 91,196 0.9955 -1.80%
2022-01-14 0 1.110 1.080 1.120 1.080 1.110 20,000 21,900 1.0950 0.974 0.947 0.982 0.947 0.974 22,799 0.9606 2.78%
2022-01-13 0 1.080 1.080 1.100 1.060 1.080 31,000 33,460 1.0794 0.947 0.947 0.965 0.930 0.947 35,338 0.9468 0.00%
2022-01-12 0 1.080 1.050 1.100 1.050 1.120 45,000 48,740 1.0831 0.947 0.921 0.965 0.921 0.982 51,298 0.9501 0.93%
2022-01-11 0 1.070 1.070 1.100 - - 0 0 - 0.939 0.939 0.965 - - 0 - 0.00%
2022-01-10 0 1.070 1.070 1.100 1.060 1.080 20,000 21,580 1.0790 0.939 0.939 0.965 0.930 0.947 22,799 0.9465 -0.93%
2022-01-07 0 1.080 1.080 1.100 - - 0 0 - 0.947 0.947 0.965 - - 0 - 0.00%
2022-01-06 0 1.080 1.080 1.100 1.030 1.080 46,000 48,300 1.0500 0.947 0.947 0.965 0.904 0.947 52,438 0.9211 -1.82%
2022-01-05 0 1.100 1.060 1.120 1.060 1.100 35,000 38,220 1.0920 0.965 0.930 0.982 0.930 0.965 39,898 0.9579 4.76%
2022-01-04 0 1.050 1.050 1.120 1.050 1.100 24,000 25,370 1.0571 0.921 0.921 0.982 0.921 0.965 27,359 0.9273 -2.78%
2022-01-03 0 1.080 1.080 1.110 1.040 1.080 113,000 118,040 1.0446 0.947 0.947 0.974 0.912 0.947 128,814 0.9164 0.00%
2021-12-31 0 1.080 1.020 1.110 - - 0 0 - 0.947 0.895 0.974 - - 0 - 0.00%
2021-12-30 0 1.080 1.060 1.120 1.080 1.080 23,000 24,840 1.0800 0.947 0.930 0.982 0.947 0.947 26,219 0.9474 2.86%
2021-12-29 0 1.050 1.050 1.120 1.030 1.060 37,000 38,510 1.0408 0.921 0.921 0.982 0.904 0.930 42,178 0.9130 -0.94%
2021-12-28 0 1.060 1.060 1.130 1.050 1.150 17,000 19,150 1.1265 0.930 0.930 0.991 0.921 1.009 19,379 0.9882 -5.36%
2021-12-24 0 1.120 1.060 1.130 - - 0 0 - 0.982 0.930 0.991 - - 0 - 0.00%
2021-12-23 0 1.120 1.080 1.120 1.060 1.120 24,000 26,520 1.1050 0.982 0.947 0.982 0.930 0.982 27,359 0.9693 -0.88%
2021-12-22 0 1.130 1.060 1.130 - - 0 0 - 0.991 0.930 0.991 - - 0 - 0.00%
2021-12-21 0 1.130 1.070 1.120 1.030 1.130 509,000 551,460 1.0834 0.991 0.939 0.982 0.904 0.991 580,235 0.9504 9.71%
2021-12-20 0 1.030 1.020 1.140 1.020 1.040 5,000 5,180 1.0360 0.904 0.895 1.000 0.895 0.912 5,700 0.9088 -1.90%
2021-12-17 0 1.050 1.050 1.140 1.030 1.040 52,000 54,070 1.0398 0.921 0.921 1.000 0.904 0.912 59,277 0.9122 -0.94%
2021-12-16 0 1.060 1.050 1.140 1.060 1.060 2,000 2,120 1.0600 0.930 0.921 1.000 0.930 0.930 2,280 0.9299 0.00%
2021-12-15 0 1.060 1.060 1.100 1.060 1.100 6,000 6,440 1.0733 0.930 0.930 0.965 0.930 0.965 6,840 0.9416 -3.64%
2021-12-14 0 1.100 1.100 1.140 1.100 1.120 14,000 15,560 1.1114 0.965 0.965 1.000 0.965 0.982 15,959 0.9750 0.00%
2021-12-13 0 1.100 1.020 1.160 - - 0 0 - 0.965 0.895 1.018 - - 0 - 0.00%
2021-12-10 0 1.100 1.060 1.160 - - 0 0 - 0.965 0.930 1.018 - - 0 - 0.00%
2021-12-09 0 1.100 1.080 1.160 - - 0 0 - 0.965 0.947 1.018 - - 0 - 0.00%
2021-12-08 0 1.100 1.050 1.100 1.100 1.100 29,000 31,900 1.1000 0.965 0.921 0.965 0.965 0.965 33,059 0.9650 0.00%
2021-12-07 0 1.100 1.100 1.170 1.080 1.160 108,000 122,830 1.1373 0.965 0.965 1.026 0.947 1.018 123,115 0.9977 1.85%
2021-12-06 0 1.080 1.060 1.100 - - 0 0 - 0.947 0.930 0.965 - - 0 - 0.00%
2021-12-03 0 1.080 1.080 1.140 1.010 1.080 30,000 31,730 1.0577 0.947 0.947 1.000 0.886 0.947 34,199 0.9278 2.86%
2021-12-02 0 1.050 1.050 1.130 - - 0 0 - 0.921 0.921 0.991 - - 0 - 0.00%
2021-12-01 0 1.050 1.050 1.110 1.030 1.060 26,000 26,910 1.0350 0.921 0.921 0.974 0.904 0.930 29,639 0.9079 2.94%
2021-11-30 0 1.020 1.020 1.060 1.020 1.060 132,000 138,700 1.0508 0.895 0.895 0.930 0.895 0.930 150,474 0.9218 -3.77%
2021-11-29 0 1.060 1.050 1.140 1.060 1.100 191,000 208,980 1.0941 0.930 0.921 1.000 0.930 0.965 217,731 0.9598 -3.64%
2021-11-26 0 1.100 1.100 1.130 1.100 1.100 135,000 148,500 1.1000 0.965 0.965 0.991 0.965 0.965 153,893 0.9650 -3.51%
2021-11-25 0 1.140 1.080 1.150 1.100 1.140 37,000 41,800 1.1297 1.000 0.947 1.009 0.965 1.000 42,178 0.9910 6.54%
2021-11-24 0 1.070 1.070 1.150 1.060 1.060 3,000 3,180 1.0600 0.939 0.939 1.009 0.930 0.930 3,420 0.9299 -2.73%
2021-11-23 0 1.100 1.080 1.150 1.060 1.110 226,000 246,620 1.0912 0.965 0.947 1.009 0.930 0.974 257,629 0.9573 3.77%
2021-11-22 0 1.060 1.040 1.150 - - 0 0 - 0.930 0.912 1.009 - - 0 - 0.95%
2021-11-19 0 1.050 1.050 1.130 1.050 1.080 392,000 414,890 1.0584 0.921 0.921 0.991 0.921 0.947 446,861 0.9285 -3.67%
2021-11-18 0 1.090 1.090 1.130 1.090 1.130 262,000 286,930 1.0952 0.956 0.956 0.991 0.956 0.991 298,667 0.9607 -1.80%
2021-11-17 0 1.110 1.110 1.150 - - 500 535 1.0700 0.974 0.974 1.009 - - 570 0.9386 0.00%
2021-11-16 0 1.110 1.110 1.200 1.110 1.150 4,000 4,520 1.1300 0.974 0.974 1.053 0.974 1.009 4,560 0.9913 -1.77%
2021-11-15 0 1.130 1.130 1.200 1.110 1.130 16,000 17,960 1.1225 0.991 0.991 1.053 0.974 0.991 18,239 0.9847 -0.88%
2021-11-12 0 1.140 1.110 1.150 1.150 1.150 4,000 4,600 1.1500 1.000 0.974 1.009 1.009 1.009 4,560 1.0088 2.70%
2021-11-11 0 1.110 1.110 1.200 1.110 1.110 50,000 55,500 1.1100 0.974 0.974 1.053 0.974 0.974 56,998 0.9737 0.91%
2021-11-10 0 1.100 1.100 1.200 1.100 1.110 73,000 80,720 1.1058 0.965 0.965 1.053 0.965 0.974 83,216 0.9700 0.00%
2021-11-09 0 1.100 1.100 1.110 1.100 1.120 838,500 924,355 1.1024 0.965 0.965 0.974 0.965 0.982 955,849 0.9671 -0.90%
2021-11-08 0 1.110 1.110 1.130 1.110 1.150 56,000 63,160 1.1279 0.974 0.974 0.991 0.974 1.009 63,837 0.9894 0.91%
2021-11-05 0 1.100 1.100 1.170 1.100 1.140 150,000 166,900 1.1127 0.965 0.965 1.026 0.965 1.000 170,993 0.9761 -3.51%
2021-11-04 0 1.140 1.140 1.170 1.100 1.120 121,000 135,100 1.1165 1.000 1.000 1.026 0.965 0.982 137,934 0.9795 -1.72%
2021-11-03 0 1.160 1.120 1.170 1.160 1.160 10,000 11,600 1.1600 1.018 0.982 1.026 1.018 1.018 11,400 1.0176 0.87%
2021-11-02 0 1.150 1.130 1.150 1.140 1.150 103,000 118,420 1.1497 1.009 0.991 1.009 1.000 1.009 117,415 1.0086 -2.54%
2021-11-01 0 1.180 1.150 1.190 1.150 1.200 130,000 153,330 1.1795 1.035 1.009 1.044 1.009 1.053 148,194 1.0347 0.85%
2021-10-29 0 1.170 1.150 1.230 1.160 1.170 69,000 80,350 1.1645 1.026 1.009 1.079 1.018 1.026 78,657 1.0215 0.00%
2021-10-28 0 1.170 1.160 1.200 1.170 1.180 150,000 176,140 1.1743 1.026 1.018 1.053 1.026 1.035 170,993 1.0301 -0.85%
2021-10-27 0 1.180 1.180 1.220 1.180 1.180 12,000 14,160 1.1800 1.035 1.035 1.070 1.035 1.035 13,679 1.0351 -0.84%
2021-10-26 0 1.190 1.190 1.230 1.180 1.250 80,000 97,390 1.2174 1.044 1.044 1.079 1.035 1.097 91,196 1.0679 -5.56%
2021-10-25 0 1.260 1.180 1.310 - - 0 0 - 1.105 1.035 1.149 - - 0 - 0.00%
2021-10-22 0 1.260 1.170 1.290 1.260 1.260 50,000 63,000 1.2600 1.105 1.026 1.132 1.105 1.105 56,998 1.1053 0.00%
2021-10-21 0 1.260 1.230 1.290 - - 0 0 - 1.105 1.079 1.132 - - 0 - 0.00%
2021-10-20 0 1.260 1.240 1.290 1.210 1.280 32,000 39,520 1.2350 1.105 1.088 1.132 1.061 1.123 36,478 1.0834 0.00%
2021-10-19 0 1.260 1.250 1.330 1.260 1.280 8,000 10,140 1.2675 1.105 1.097 1.167 1.105 1.123 9,120 1.1119 2.44%
2021-10-18 0 1.230 1.230 1.340 1.230 1.230 10,000 12,300 1.2300 1.079 1.079 1.175 1.079 1.079 11,400 1.0790 0.00%
2021-10-15 0 1.230 1.200 1.340 1.230 1.230 4,000 4,920 1.2300 1.079 1.053 1.175 1.079 1.079 4,560 1.0790 -0.81%
2021-10-12 0 1.240 1.240 1.310 1.200 1.340 10,500 13,195 1.2567 1.088 1.088 1.149 1.053 1.175 11,969 1.1024 -3.88%
2021-10-11 0 1.290 1.190 1.350 1.270 1.290 10,000 12,840 1.2840 1.132 1.044 1.184 1.114 1.132 11,400 1.1264 3.20%
2021-10-08 0 1.250 1.250 1.280 1.220 1.270 116,000 144,950 1.2496 1.097 1.097 1.123 1.070 1.114 132,234 1.0962 -1.57%
2021-10-07 0 1.270 1.240 1.280 1.240 1.280 41,000 51,990 1.2680 1.114 1.088 1.123 1.088 1.123 46,738 1.1124 4.10%
2021-10-06 0 1.220 1.220 1.250 1.220 1.230 18,000 22,060 1.2256 1.070 1.070 1.097 1.070 1.079 20,519 1.0751 0.00%
2021-10-05 0 1.220 1.220 1.350 1.190 1.210 173,000 206,030 1.1909 1.070 1.070 1.184 1.044 1.061 197,212 1.0447 1.67%
2021-10-04 0 1.200 1.200 1.330 - - 0 0 - 1.053 1.053 1.167 - - 0 - 0.00%
2021-09-30 0 1.200 1.200 1.350 1.190 1.200 45,000 53,560 1.1902 1.053 1.053 1.184 1.044 1.053 51,298 1.0441 -3.23%
2021-09-29 0 1.240 1.170 1.260 - - 0 0 - 1.088 1.026 1.105 - - 0 - -0.80%
2021-09-28 0 1.250 1.200 1.250 1.200 1.250 77,000 92,700 1.2039 1.097 1.053 1.097 1.053 1.097 87,776 1.0561 -0.79%
2021-09-27 0 1.260 1.150 1.290 1.140 1.300 37,000 44,890 1.2132 1.105 1.009 1.132 1.000 1.140 42,178 1.0643 5.88%
2021-09-24 0 1.190 1.160 1.220 1.160 1.210 172,000 203,830 1.1851 1.044 1.018 1.070 1.018 1.061 196,072 1.0396 -1.65%
2021-09-23 0 1.210 1.190 1.350 1.180 1.250 269,000 325,070 1.2084 1.061 1.044 1.184 1.035 1.097 306,647 1.0601 -0.82%
2021-09-21 0 1.220 1.220 1.350 1.200 1.230 81,000 98,830 1.2201 1.070 1.070 1.184 1.053 1.079 92,336 1.0703 0.83%
2021-09-20 0 1.210 1.210 1.270 1.210 1.280 151,000 184,250 1.2202 1.061 1.061 1.114 1.061 1.123 172,133 1.0704 -5.47%
2021-09-17 0 1.280 1.280 1.360 1.270 1.280 83,000 105,630 1.2727 1.123 1.123 1.193 1.114 1.123 94,616 1.1164 0.79%
2021-09-16 0 1.270 1.270 1.310 1.260 1.380 331,000 427,500 1.2915 1.114 1.114 1.149 1.105 1.211 377,324 1.1330 -4.51%
2021-09-15 0 1.330 1.300 1.350 1.300 1.330 194,000 255,080 1.3148 1.167 1.140 1.184 1.140 1.167 221,151 1.1534 0.00%
2021-09-14 0 1.330 1.330 1.350 1.330 1.360 135,000 182,410 1.3512 1.167 1.167 1.184 1.167 1.193 153,893 1.1853 -2.21%
2021-09-13 0 1.360 1.360 1.390 1.350 1.380 53,000 72,560 1.3691 1.193 1.193 1.219 1.184 1.211 60,417 1.2010 -2.86%
2021-09-10 0 1.400 1.350 1.400 1.320 1.400 131,000 177,390 1.3541 1.228 1.184 1.228 1.158 1.228 149,334 1.1879 -0.71%
2021-09-09 0 1.410 1.380 1.420 1.360 1.410 50,000 69,900 1.3980 1.237 1.211 1.246 1.193 1.237 56,998 1.2264 -2.76%
2021-09-08 0 1.450 1.350 1.450 - - 0 0 - 1.272 1.184 1.272 - - 0 - 0.00%
2021-09-07 0 1.450 1.420 1.450 1.420 1.450 80,000 114,870 1.4359 1.272 1.246 1.272 1.246 1.272 91,196 1.2596 1.40%
2021-09-06 0 1.430 1.360 1.430 1.430 1.430 1,000 1,430 1.4300 1.254 1.193 1.254 1.254 1.254 1,140 1.2544 2.14%
2021-09-03 0 1.400 1.400 1.440 1.380 1.470 336,500 487,670 1.4492 1.228 1.228 1.263 1.211 1.290 383,594 1.2713 -2.78%
2021-09-02 0 1.440 1.380 1.440 - - 0 0 - 1.263 1.211 1.263 - - 0 - 0.00%
2021-09-01 0 1.440 1.360 1.440 1.400 1.490 51,500 73,305 1.4234 1.263 1.193 1.263 1.228 1.307 58,707 1.2486 5.88%
2021-08-31 0 1.360 1.310 1.360 1.360 1.360 40,000 54,400 1.3600 1.193 1.149 1.193 1.193 1.193 45,598 1.1930 0.00%
2021-08-30 0 1.360 1.310 1.380 1.360 1.360 40,000 54,400 1.3600 1.193 1.149 1.211 1.193 1.193 45,598 1.1930 -0.73%
2021-08-27 0 1.370 1.320 1.370 - - 0 0 - 1.202 1.158 1.202 - - 0 - -1.44%
2021-08-26 0 1.390 1.310 1.390 1.390 1.460 2,000 2,850 1.4250 1.219 1.149 1.219 1.219 1.281 2,280 1.2501 0.72%
2021-08-25 0 1.380 1.320 1.380 1.460 1.460 1,000 1,460 1.4600 1.211 1.158 1.211 1.281 1.281 1,140 1.2808 1.47%
2021-08-24 0 1.360 1.360 1.370 1.300 1.380 66,000 88,860 1.3464 1.193 1.193 1.202 1.140 1.211 75,237 1.1811 0.00%
2021-08-23 0 1.360 1.330 1.370 1.300 1.380 124,000 168,470 1.3586 1.193 1.167 1.202 1.140 1.211 141,354 1.1918 0.00%
2021-08-20 0 1.360 1.360 1.390 1.360 1.490 528,000 727,880 1.3786 1.193 1.193 1.219 1.193 1.307 601,894 1.2093 -10.53%
2021-08-19 0 1.520 1.470 1.530 - - 0 0 - 1.333 1.290 1.342 - - 0 - -1.30%
2021-08-18 0 1.540 1.460 1.560 1.580 1.580 1,000 1,580 1.5800 1.351 1.281 1.368 1.386 1.386 1,140 1.3860 1.32%
2021-08-17 0 1.520 1.430 1.550 1.510 1.580 33,000 50,340 1.5255 1.333 1.254 1.360 1.325 1.386 37,618 1.3382 6.29%
2021-08-16 0 1.430 1.420 1.530 1.420 1.530 21,000 32,020 1.5248 1.254 1.246 1.342 1.246 1.342 23,939 1.3376 -6.54%
2021-08-13 0 1.530 1.460 1.530 1.550 1.550 1,000 1,550 1.5500 1.342 1.281 1.342 1.360 1.360 1,140 1.3597 2.68%
2021-08-12 0 1.490 1.420 1.510 1.510 1.560 31,000 46,860 1.5116 1.307 1.246 1.325 1.325 1.368 35,338 1.3260 -1.97%
2021-08-11 0 1.520 1.460 1.540 1.460 1.540 12,000 17,600 1.4667 1.333 1.281 1.351 1.281 1.351 13,679 1.2866 1.33%
2021-08-10 0 1.500 1.500 1.550 1.460 1.550 110,000 163,150 1.4832 1.316 1.316 1.360 1.281 1.360 125,395 1.3011 -3.23%
2021-08-09 0 1.550 1.550 1.560 1.450 1.560 45,000 65,540 1.4564 1.360 1.360 1.368 1.272 1.368 51,298 1.2776 0.00%
2021-08-06 0 1.550 1.550 1.580 - - 0 0 - 1.360 1.360 1.386 - - 0 - 1.97%
2021-08-05 0 1.520 1.520 1.590 1.450 1.590 7,000 10,790 1.5414 1.333 1.333 1.395 1.272 1.395 7,980 1.3522 1.33%
2021-08-04 0 1.500 1.440 1.500 - - 0 0 - 1.316 1.263 1.316 - - 0 - 0.00%
2021-08-03 0 1.500 1.500 1.550 1.450 1.500 36,000 52,360 1.4544 1.316 1.316 1.360 1.272 1.316 41,038 1.2759 0.00%
2021-08-02 0 1.500 1.480 1.500 1.480 1.500 49,003 72,544 1.4804 1.316 1.298 1.316 1.298 1.316 55,861 1.2987 -1.32%
2021-07-30 0 1.520 1.420 1.520 - - 0 0 - 1.333 1.246 1.333 - - 0 - 0.00%
2021-07-29 0 1.520 1.420 1.520 1.360 1.540 93,000 139,490 1.4999 1.333 1.246 1.333 1.193 1.351 106,015 1.3158 2.01%
2021-07-28 0 1.490 1.420 1.490 1.400 1.500 121,000 179,490 1.4834 1.307 1.246 1.307 1.228 1.316 137,934 1.3013 -0.67%
2021-07-27 0 1.500 1.430 1.500 1.520 1.520 3,000 4,560 1.5200 1.316 1.254 1.316 1.333 1.333 3,420 1.3334 -3.85%
2021-07-26 0 1.560 1.500 1.560 1.500 1.580 122,000 183,080 1.5007 1.368 1.316 1.368 1.316 1.386 139,074 1.3164 -1.89%
2021-07-23 0 1.590 1.550 1.590 1.540 1.590 123,000 189,700 1.5423 1.395 1.360 1.395 1.351 1.395 140,214 1.3529 0.63%
2021-07-22 0 1.580 1.580 1.600 1.580 1.580 124,000 195,920 1.5800 1.386 1.386 1.404 1.386 1.386 141,354 1.3860 0.00%
2021-07-21 0 1.580 1.580 1.600 - - 1,000 1,580 1.5800 1.386 1.386 1.404 - - 1,140 1.3860 1.94%
2021-07-20 0 1.550 1.550 1.580 1.550 1.600 558,000 891,170 1.5971 1.360 1.360 1.386 1.360 1.404 636,093 1.4010 0.65%
2021-07-19 0 1.540 1.520 1.550 1.530 1.550 41,000 63,000 1.5366 1.351 1.333 1.360 1.342 1.360 46,738 1.3479 0.00%
2021-07-16 0 1.540 1.500 1.550 1.500 1.550 187,000 284,570 1.5218 1.351 1.316 1.360 1.316 1.360 213,171 1.3349 1.32%
2021-07-15 0 1.520 1.520 1.550 1.520 1.520 34,000 51,680 1.5200 1.333 1.333 1.360 1.333 1.333 38,758 1.3334 -1.94%
2021-07-14 0 1.550 1.500 1.560 1.500 1.570 81,000 121,680 1.5022 1.360 1.316 1.368 1.316 1.377 92,336 1.3178 -1.27%
2021-07-13 0 1.570 1.530 1.580 1.530 1.590 70,000 109,540 1.5649 1.377 1.342 1.386 1.342 1.395 79,797 1.3727 3.97%
2021-07-12 0 1.510 1.510 1.540 1.500 1.520 92,000 138,960 1.5104 1.325 1.325 1.351 1.316 1.333 104,876 1.3250 1.34%
2021-07-09 0 1.490 1.490 1.520 1.490 1.490 14,000 20,860 1.4900 1.307 1.307 1.333 1.307 1.307 15,959 1.3071 0.00%
2021-07-08 0 1.490 1.490 1.500 1.460 1.530 96,000 145,640 1.5171 1.307 1.307 1.316 1.281 1.342 109,435 1.3308 2.05%
2021-07-07 0 1.460 1.460 1.510 1.460 1.510 187,000 279,560 1.4950 1.281 1.281 1.325 1.281 1.325 213,171 1.3114 0.69%
2021-07-06 0 1.450 1.450 1.500 1.400 1.460 277,000 397,240 1.4341 1.272 1.272 1.316 1.228 1.281 315,766 1.2580 2.11%
2021-07-05 0 1.420 1.420 1.440 1.410 1.420 223,000 315,710 1.4157 1.246 1.246 1.263 1.237 1.246 254,209 1.2419 0.71%
2021-07-02 0 1.410 1.410 1.470 1.410 1.480 17,000 24,880 1.4635 1.237 1.237 1.290 1.237 1.298 19,379 1.2839 -4.73%
2021-06-30 0 1.480 1.400 1.500 1.480 1.490 70,000 103,630 1.4804 1.298 1.228 1.316 1.298 1.307 79,797 1.2987 0.68%
2021-06-29 0 1.470 1.470 1.480 1.420 1.490 702,500 983,670 1.4002 1.290 1.290 1.298 1.246 1.307 800,816 1.2283 3.52%
2021-06-28 0 1.420 1.420 1.480 1.410 1.420 229,500 325,480 1.4182 1.246 1.246 1.298 1.237 1.246 261,619 1.2441 0.71%
2021-06-25 0 1.410 1.410 1.470 1.400 1.440 221,000 312,950 1.4161 1.237 1.237 1.290 1.228 1.263 251,929 1.2422 0.71%
2021-06-24 0 1.400 1.400 1.430 1.380 1.410 194,500 273,050 1.4039 1.228 1.228 1.254 1.211 1.237 221,721 1.2315 0.00%
2021-06-23 0 1.400 1.380 1.420 1.400 1.400 113,000 158,200 1.4000 1.228 1.211 1.246 1.228 1.228 128,814 1.2281 2.19%
2021-06-22 0 1.370 1.370 1.410 1.370 1.380 30,000 41,380 1.3793 1.202 1.202 1.237 1.202 1.211 34,199 1.2100 -0.72%
2021-06-21 0 1.380 1.370 1.410 1.380 1.410 31,084 42,922 1.3808 1.211 1.202 1.237 1.211 1.237 35,434 1.2113 0.00%
2021-06-18 0 1.380 1.380 1.420 1.370 1.380 77,000 106,240 1.3797 1.211 1.211 1.246 1.202 1.211 87,776 1.2104 0.00%
2021-06-17 0 1.380 1.370 1.420 1.380 1.380 70,000 96,600 1.3800 1.211 1.202 1.246 1.211 1.211 79,797 1.2106 0.73%
2021-06-16 0 1.370 1.370 1.420 1.370 1.380 25,000 34,300 1.3720 1.202 1.202 1.246 1.202 1.211 28,499 1.2036 0.00%
2021-06-15 0 1.370 1.400 1.480 1.370 1.440 5,000 7,130 1.4260 1.202 1.228 1.298 1.202 1.263 5,700 1.2509 -3.52%
2021-06-11 0 1.420 1.380 1.450 - - 8,000 11,600 1.4500 1.246 1.211 1.272 - - 9,120 1.2720 0.00%
2021-06-10 0 1.420 1.370 1.450 1.410 1.420 65,500 92,920 1.4186 1.246 1.202 1.272 1.237 1.246 74,667 1.2445 5.19%
2021-06-09 0 1.350 1.350 1.420 - - 0 0 - 1.184 1.184 1.246 - - 0 - 0.00%
2021-06-08 0 1.350 1.350 1.420 1.350 1.350 21,000 28,350 1.3500 1.184 1.184 1.246 1.184 1.184 23,939 1.1843 0.00%
2021-06-07 0 1.350 1.350 1.420 1.340 1.360 189,000 254,980 1.3491 1.184 1.184 1.246 1.175 1.193 215,451 1.1835 -1.46%
2021-06-04 0 1.370 1.370 1.420 1.360 1.390 237,000 324,880 1.3708 1.202 1.202 1.246 1.193 1.219 270,168 1.2025 -0.72%
2021-06-03 0 1.380 1.380 1.430 1.380 1.380 1,000 1,380 1.3800 1.211 1.211 1.254 1.211 1.211 1,140 1.2106 0.00%
2021-06-02 0 1.380 1.370 1.430 - - 0 0 - 1.211 1.202 1.254 - - 0 - 0.00%
2021-06-01 0 1.380 1.380 1.430 - - 0 0 - 1.211 1.211 1.254 - - 0 - 0.00%
2021-05-31 0 1.380 1.380 1.420 1.370 1.380 52,000 71,710 1.3790 1.211 1.211 1.246 1.202 1.211 59,277 1.2097 -2.13%
2021-05-28 0 1.410 1.390 1.410 1.360 1.410 86,000 119,990 1.3952 1.237 1.219 1.237 1.193 1.237 98,036 1.2239 2.17%
2021-05-27 0 1.380 1.380 1.420 1.370 1.370 1,000 1,370 1.3700 1.211 1.211 1.246 1.202 1.202 1,140 1.2018 0.00%
2021-05-26 0 1.380 1.380 1.400 1.370 1.380 56,000 76,780 1.3711 1.211 1.211 1.228 1.202 1.211 63,837 1.2027 0.00%
2021-05-25 0 1.380 1.360 1.390 1.350 1.380 262,000 353,760 1.3502 1.211 1.193 1.219 1.184 1.211 298,667 1.1845 2.22%
2021-05-24 0 1.350 1.350 1.390 1.350 1.390 97,000 131,480 1.3555 1.184 1.184 1.219 1.184 1.219 110,575 1.1891 -3.57%
2021-05-21 0 1.400 1.350 1.400 1.350 1.400 485,000 661,700 1.3643 1.228 1.184 1.228 1.184 1.228 552,876 1.1968 1.45%
2021-05-20 0 1.380 1.380 1.400 1.360 1.380 81,000 110,820 1.3681 1.211 1.211 1.228 1.193 1.211 92,336 1.2002 -1.43%
2021-05-18 0 1.400 1.390 1.420 1.360 1.400 109,000 150,460 1.3804 1.228 1.219 1.246 1.193 1.228 124,255 1.2109 2.94%
2021-05-17 0 1.360 1.360 1.420 1.350 1.400 255,000 346,070 1.3571 1.193 1.193 1.246 1.184 1.228 290,688 1.1905 -5.56%
2021-05-14 0 1.440 1.400 1.450 1.450 1.450 7,000 10,150 1.4500 1.263 1.228 1.272 1.272 1.272 7,980 1.2720 -1.37%
2021-05-13 0 1.460 1.430 1.480 - - 0 0 - 1.281 1.254 1.298 - - 0 - 0.00%
2021-05-12 0 1.460 1.420 1.480 1.420 1.470 109,000 156,120 1.4323 1.281 1.246 1.298 1.246 1.290 124,255 1.2565 -0.68%
2021-05-11 0 1.470 1.440 1.490 1.460 1.470 10,000 14,690 1.4690 1.290 1.263 1.307 1.281 1.290 11,400 1.2887 0.68%
2021-05-10 0 1.460 1.440 1.460 1.420 1.500 410,500 606,300 1.4770 1.281 1.263 1.281 1.246 1.316 467,950 1.2957 3.55%
2021-05-07 0 1.410 1.410 1.430 1.400 1.450 91,000 130,900 1.4385 1.237 1.237 1.254 1.228 1.272 103,736 1.2619 0.71%
2021-05-06 0 1.400 1.400 1.460 1.360 1.400 82,000 114,320 1.3941 1.228 1.228 1.281 1.193 1.228 93,476 1.2230 0.00%
2021-05-05 0 1.400 1.360 1.400 1.400 1.400 64,000 89,600 1.4000 1.228 1.193 1.228 1.228 1.228 72,957 1.2281 3.70%
2021-05-04 0 1.350 1.350 1.400 1.350 1.350 3,000 4,050 1.3500 1.184 1.184 1.228 1.184 1.184 3,420 1.1843 0.75%
2021-05-03 0 1.340 1.340 1.400 1.340 1.340 18,000 24,120 1.3400 1.175 1.175 1.228 1.175 1.175 20,519 1.1755 1.52%
2021-04-30 0 1.320 1.320 1.400 1.320 1.320 3,000 3,960 1.3200 1.158 1.158 1.228 1.158 1.158 3,420 1.1579 -2.22%
2021-04-29 0 1.350 1.350 1.390 1.350 1.390 106,500 144,958 1.3611 1.184 1.184 1.219 1.184 1.219 121,405 1.1940 2.27%
2021-04-28 0 1.320 1.320 1.340 1.320 1.350 101,000 134,380 1.3305 1.158 1.158 1.175 1.158 1.184 115,135 1.1672 -1.49%
2021-04-27 0 1.340 1.340 1.390 1.340 1.370 239,500 323,195 1.3495 1.175 1.175 1.219 1.175 1.202 273,018 1.1838 0.00%
2021-04-26 0 1.340 1.320 1.350 1.290 1.440 1,320,000 1,781,310 1.3495 1.175 1.158 1.184 1.132 1.263 1,504,736 1.1838 -5.63%
2021-04-23 0 1.420 1.410 1.460 1.410 1.430 245,000 346,620 1.4148 1.246 1.237 1.281 1.237 1.254 279,288 1.2411 -0.70%
2021-04-22 0 1.430 1.430 1.470 1.420 1.440 292,000 418,330 1.4326 1.254 1.254 1.290 1.246 1.263 332,866 1.2568 0.00%
2021-04-21 0 1.430 1.420 1.470 - - 0 0 - 1.254 1.246 1.290 - - 0 - 0.00%
2021-04-20 0 1.430 1.420 1.430 1.410 1.460 45,000 64,750 1.4389 1.254 1.246 1.254 1.237 1.281 51,298 1.2622 0.70%
2021-04-19 0 1.420 1.420 1.480 1.400 1.420 80,000 112,600 1.4075 1.246 1.246 1.298 1.228 1.246 91,196 1.2347 -2.07%
2021-04-16 0 1.450 1.450 1.480 1.450 1.450 19,000 27,550 1.4500 1.272 1.272 1.298 1.272 1.272 21,659 1.2720 2.11%
2021-04-15 0 1.420 1.410 1.470 1.420 1.440 22,000 31,480 1.4309 1.246 1.237 1.290 1.246 1.263 25,079 1.2552 -2.07%
2021-04-14 0 1.450 1.420 1.460 1.370 1.480 18,500 25,755 1.3922 1.272 1.246 1.281 1.202 1.298 21,089 1.2212 4.32%
2021-04-13 0 1.390 1.390 1.480 1.390 1.470 100,000 144,740 1.4474 1.219 1.219 1.298 1.219 1.290 113,995 1.2697 -5.44%
2021-04-12 0 1.470 1.450 1.490 1.440 1.540 247,000 357,470 1.4472 1.290 1.272 1.307 1.263 1.351 281,568 1.2696 2.80%
2021-04-09 0 1.430 1.430 1.460 1.400 1.450 160,000 229,260 1.4329 1.254 1.254 1.281 1.228 1.272 182,392 1.2570 3.62%
2021-04-08 0 1.380 1.360 1.390 1.340 1.400 72,000 98,870 1.3732 1.211 1.193 1.219 1.175 1.228 82,076 1.2046 2.22%
2021-04-07 0 1.350 1.330 1.400 1.320 1.360 173,000 232,280 1.3427 1.184 1.167 1.228 1.158 1.193 197,212 1.1778 -1.46%
2021-04-01 0 1.370 1.350 1.370 1.350 1.370 243,000 332,890 1.3699 1.202 1.184 1.202 1.184 1.202 277,008 1.2017 -1.44%
2021-03-31 0 1.390 1.390 1.430 1.390 1.450 126,000 176,880 1.4038 1.219 1.219 1.254 1.219 1.272 143,634 1.2315 -4.14%
2021-03-30 0 1.450 1.430 1.460 1.400 1.430 51,000 72,370 1.4190 1.272 1.254 1.281 1.228 1.254 58,138 1.2448 4.32%
2021-03-29 0 1.390 1.390 1.440 1.390 1.460 147,000 212,330 1.4444 1.219 1.219 1.263 1.219 1.281 167,573 1.2671 -2.80%
2021-03-26 0 1.430 1.430 1.440 1.350 1.480 459,000 640,350 1.3951 1.254 1.254 1.263 1.184 1.298 523,238 1.2238 -2.05%
2021-03-25 0 1.460 1.460 1.480 1.450 1.470 261,000 379,730 1.4549 1.281 1.281 1.298 1.272 1.290 297,527 1.2763 -2.67%
2021-03-24 0 1.500 1.500 1.510 1.470 1.520 730,000 1,087,050 1.4891 1.316 1.316 1.325 1.290 1.333 832,164 1.3063 -1.32%
2021-03-23 0 1.520 1.520 1.540 1.520 1.570 100,000 153,700 1.5370 1.333 1.333 1.351 1.333 1.377 113,995 1.3483 -3.80%
2021-03-22 0 1.580 1.540 1.580 1.480 1.580 116,000 179,800 1.5500 1.386 1.351 1.386 1.298 1.386 132,234 1.3597 2.60%
2021-03-19 0 1.540 1.540 1.580 1.530 1.540 51,000 78,520 1.5396 1.351 1.351 1.386 1.342 1.351 58,138 1.3506 -0.65%
2021-03-18 0 1.550 1.520 1.580 1.540 1.550 135,000 208,390 1.5436 1.360 1.333 1.386 1.351 1.360 153,893 1.3541 0.00%
2021-03-17 0 1.550 1.520 1.550 1.500 1.550 24,000 36,810 1.5338 1.360 1.333 1.360 1.316 1.360 27,359 1.3455 3.33%
2021-03-16 0 1.500 1.520 1.530 1.500 1.540 94,000 141,570 1.5061 1.316 1.333 1.342 1.316 1.351 107,155 1.3212 -1.32%
2021-03-15 0 1.520 1.500 1.520 1.470 1.520 333,500 502,500 1.5067 1.333 1.316 1.333 1.290 1.333 380,174 1.3218 0.00%
2021-03-12 0 1.520 1.520 1.540 1.520 1.530 25,000 38,120 1.5248 1.333 1.333 1.351 1.333 1.342 28,499 1.3376 -0.65%
2021-03-11 0 1.530 1.530 1.550 1.510 1.570 173,000 263,590 1.5236 1.342 1.342 1.360 1.325 1.377 197,212 1.3366 -1.29%
2021-03-10 0 1.550 1.530 1.560 1.520 1.560 164,000 253,310 1.5446 1.360 1.342 1.368 1.333 1.368 186,952 1.3549 1.31%
2021-03-09 0 1.530 1.530 1.540 1.520 1.540 259,000 397,590 1.5351 1.342 1.342 1.351 1.333 1.351 295,247 1.3466 0.00%
2021-03-08 0 1.530 1.530 1.540 1.530 1.560 84,000 129,630 1.5432 1.342 1.342 1.351 1.342 1.368 95,756 1.3538 -1.29%
2021-03-05 0 1.550 1.550 1.580 1.540 1.580 46,000 72,110 1.5676 1.360 1.360 1.386 1.351 1.386 52,438 1.3752 -1.27%
2021-03-04 0 1.570 1.570 1.600 1.540 1.610 213,000 334,100 1.5685 1.377 1.377 1.404 1.351 1.412 242,810 1.3760 -1.87%
2021-03-03 0 1.600 1.580 1.600 1.570 1.620 225,000 357,660 1.5896 1.404 1.386 1.404 1.377 1.421 256,489 1.3944 1.91%
2021-03-02 0 1.570 1.540 1.590 1.530 1.600 440,000 689,960 1.5681 1.377 1.351 1.395 1.342 1.404 501,579 1.3756 1.95%
2021-03-01 0 1.540 1.530 1.580 1.520 1.550 128,000 197,070 1.5396 1.351 1.342 1.386 1.333 1.360 145,914 1.3506 0.00%
2021-02-26 0 1.540 1.530 1.580 1.530 1.580 292,000 453,260 1.5523 1.351 1.342 1.386 1.342 1.386 332,866 1.3617 -3.14%
2021-02-25 0 1.590 1.580 1.600 1.580 1.630 313,000 498,120 1.5914 1.395 1.386 1.404 1.386 1.430 356,805 1.3961 0.00%
2021-02-24 0 1.590 1.580 1.600 1.580 1.720 730,000 1,183,320 1.6210 1.395 1.386 1.404 1.386 1.509 832,164 1.4220 -5.36%
2021-02-23 0 1.680 1.680 1.720 1.660 1.730 883,000 1,495,690 1.6939 1.474 1.474 1.509 1.456 1.518 1,006,577 1.4859 -3.45%
2021-02-22 0 1.740 1.730 1.740 1.740 1.780 144,000 252,080 1.7506 1.526 1.518 1.526 1.526 1.561 164,153 1.5356 0.00%
2021-02-19 0 1.740 1.740 1.800 - - 0 0 - 1.526 1.526 1.579 - - 0 - 0.00%
2021-02-18 0 1.740 1.740 1.780 1.740 1.770 3,000 5,250 1.7500 1.526 1.526 1.561 1.526 1.553 3,420 1.5352 -2.25%
2021-02-17 0 1.780 1.750 1.780 1.700 1.780 498,000 866,110 1.7392 1.561 1.535 1.561 1.491 1.561 567,696 1.5257 0.56%
2021-02-16 0 1.770 1.720 1.790 1.700 1.770 108,500 189,795 1.7493 1.553 1.509 1.570 1.491 1.553 123,685 1.5345 0.00%
2021-02-11 0 1.770 1.700 1.770 1.700 1.780 43,000 74,500 1.7326 1.553 1.491 1.553 1.491 1.561 49,018 1.5199 4.12%
2021-02-10 0 1.700 1.650 1.700 1.610 1.790 361,000 591,660 1.6389 1.491 1.447 1.491 1.412 1.570 411,522 1.4377 3.66%
2021-02-09 0 1.640 1.630 1.640 1.600 1.650 342,000 550,180 1.6087 1.439 1.430 1.439 1.404 1.447 389,863 1.4112 2.50%
2021-02-08 0 1.600 1.590 1.600 1.590 1.600 61,000 97,590 1.5998 1.404 1.395 1.404 1.395 1.404 69,537 1.4034 -1.23%
2021-02-05 0 1.620 1.600 1.630 1.580 1.620 136,000 219,380 1.6131 1.421 1.404 1.430 1.386 1.421 155,033 1.4151 0.00%
2021-02-04 0 1.620 1.580 1.630 1.580 1.620 97,000 155,000 1.5979 1.421 1.386 1.430 1.386 1.421 110,575 1.4018 1.25%
2021-02-03 0 1.600 1.570 1.600 1.570 1.610 125,000 199,960 1.5997 1.404 1.377 1.404 1.377 1.412 142,494 1.4033 0.00%
2021-02-02 0 1.600 1.570 1.600 1.560 1.600 385,000 604,510 1.5702 1.404 1.377 1.404 1.368 1.404 438,881 1.3774 0.00%
2021-02-01 0 1.600 1.600 1.630 1.600 1.650 204,000 330,900 1.6221 1.404 1.404 1.430 1.404 1.447 232,550 1.4229 -4.19%
2021-01-29 0 1.670 1.630 1.680 1.630 1.680 125,000 207,500 1.6600 1.465 1.430 1.474 1.430 1.474 142,494 1.4562 0.00%
2021-01-28 0 1.670 1.670 1.700 1.610 1.670 28,002 46,523 1.6614 1.465 1.465 1.491 1.412 1.465 31,921 1.4574 -0.60%
2021-01-27 0 1.680 1.660 1.710 1.680 1.680 40,000 67,200 1.6800 1.474 1.456 1.500 1.474 1.474 45,598 1.4737 1.20%
2021-01-26 0 1.660 1.660 1.700 1.660 1.670 83,500 139,145 1.6664 1.456 1.456 1.491 1.456 1.465 95,186 1.4618 -0.60%
2021-01-25 0 1.670 1.670 1.720 1.650 1.680 68,500 113,635 1.6589 1.465 1.465 1.509 1.447 1.474 78,087 1.4552 -0.60%
2021-01-22 0 1.680 1.680 1.700 1.650 1.700 56,000 93,500 1.6696 1.474 1.474 1.491 1.447 1.491 63,837 1.4647 -1.18%
2021-01-21 0 1.700 1.680 1.720 1.700 1.750 58,000 100,140 1.7266 1.491 1.474 1.509 1.491 1.535 66,117 1.5146 -2.30%
2021-01-20 0 1.740 1.710 1.740 1.700 1.760 332,000 574,565 1.7306 1.526 1.500 1.526 1.491 1.544 378,464 1.5182 3.57%
2021-01-19 0 1.680 1.670 1.700 1.670 1.710 198,000 333,290 1.6833 1.474 1.465 1.491 1.465 1.500 225,710 1.4766 1.82%
2021-01-18 0 1.650 1.650 1.720 1.650 1.660 202,000 335,080 1.6588 1.447 1.447 1.509 1.447 1.456 230,270 1.4552 0.00%
2021-01-15 0 1.650 1.650 1.670 1.640 1.680 120,000 197,840 1.6487 1.447 1.447 1.465 1.439 1.474 136,794 1.4463 0.61%
2021-01-14 0 1.640 1.640 1.670 1.630 1.640 135,000 221,320 1.6394 1.439 1.439 1.465 1.430 1.439 153,893 1.4381 1.23%
2021-01-13 0 1.620 1.620 1.660 1.620 1.690 333,000 549,990 1.6516 1.421 1.421 1.456 1.421 1.483 379,604 1.4489 -4.71%
2021-01-12 0 1.700 1.670 1.700 1.650 1.730 50,000 85,500 1.7100 1.491 1.465 1.491 1.447 1.518 56,998 1.5001 0.00%
2021-01-11 0 1.700 1.670 1.740 1.670 1.700 128,000 216,540 1.6917 1.491 1.465 1.526 1.465 1.491 145,914 1.4840 -1.73%
2021-01-08 0 1.730 1.650 1.730 1.640 1.730 48,500 81,630 1.6831 1.518 1.447 1.518 1.439 1.518 55,288 1.4765 1.76%
2021-01-07 0 1.700 1.670 1.700 - - 0 0 - 1.491 1.465 1.491 - - 0 - 0.00%
2021-01-06 0 1.700 1.670 1.710 1.640 1.700 29,000 48,550 1.6741 1.491 1.465 1.500 1.439 1.491 33,059 1.4686 1.80%
2021-01-05 0 1.670 1.670 1.710 1.640 1.670 30,000 50,070 1.6690 1.465 1.465 1.500 1.439 1.465 34,199 1.4641 0.00%
2021-01-04 0 1.670 1.660 1.670 1.630 1.670 41,000 68,010 1.6588 1.465 1.456 1.465 1.430 1.465 46,738 1.4551 -1.76%
2020-12-31 0 1.700 1.660 1.700 1.690 1.700 455,000 773,450 1.6999 1.491 1.456 1.491 1.483 1.491 518,678 1.4912 2.41%
2020-12-30 0 1.660 1.650 1.670 1.640 1.660 32,000 52,960 1.6550 1.456 1.447 1.465 1.439 1.456 36,478 1.4518 0.00%
2020-12-29 0 1.660 1.660 1.690 1.660 1.660 37,000 61,420 1.6600 1.456 1.456 1.483 1.456 1.456 42,178 1.4562 0.00%
2020-12-28 0 1.660 1.650 1.680 1.610 1.680 222,000 366,880 1.6526 1.456 1.447 1.474 1.412 1.474 253,069 1.4497 0.61%
2020-12-24 0 1.650 1.650 1.680 1.640 1.650 22,000 36,160 1.6436 1.447 1.447 1.474 1.439 1.447 25,079 1.4418 0.61%
2020-12-23 0 1.640 1.640 1.680 1.640 1.640 131,000 214,840 1.6400 1.439 1.439 1.474 1.439 1.439 149,334 1.4387 0.00%
2020-12-22 0 1.640 1.610 1.650 1.590 1.650 107,000 174,760 1.6333 1.439 1.412 1.447 1.395 1.447 121,975 1.4328 1.86%
2020-12-21 0 1.610 1.590 1.630 1.600 1.650 135,000 218,010 1.6149 1.412 1.395 1.430 1.404 1.447 153,893 1.4166 1.90%
2020-12-18 0 1.580 1.580 1.600 1.560 1.620 202,500 322,320 1.5917 1.386 1.386 1.404 1.368 1.421 230,840 1.3963 -3.07%
2020-12-17 0 1.630 1.630 1.670 1.620 1.630 42,000 68,440 1.6295 1.430 1.430 1.465 1.421 1.430 47,878 1.4295 0.00%
2020-12-16 0 1.630 1.620 1.630 1.630 1.630 35,000 57,050 1.6300 1.430 1.421 1.430 1.430 1.430 39,898 1.4299 0.00%
2020-12-15 0 1.630 1.630 1.680 1.600 1.660 48,000 78,410 1.6335 1.430 1.430 1.474 1.404 1.456 54,718 1.4330 0.00%
2020-12-14 0 1.630 1.630 1.670 1.580 1.670 60,500 100,470 1.6607 1.430 1.430 1.465 1.386 1.465 68,967 1.4568 -4.12%
2020-12-11 0 1.700 1.610 1.700 1.610 1.700 14,000 23,110 1.6507 1.491 1.412 1.491 1.412 1.491 15,959 1.4481 3.03%
2020-12-10 0 1.650 1.650 1.680 1.580 1.650 143,000 233,040 1.6297 1.447 1.447 1.474 1.386 1.447 163,013 1.4296 3.12%
2020-12-09 0 1.600 1.600 1.620 1.600 1.620 55,000 88,320 1.6058 1.404 1.404 1.421 1.404 1.421 62,697 1.4087 -1.23%
2020-12-08 0 1.620 1.610 1.620 1.600 1.680 32,000 53,170 1.6616 1.421 1.412 1.421 1.404 1.474 36,478 1.4576 -4.14%
2020-12-07 0 1.690 1.690 1.700 1.590 1.690 133,000 222,770 1.6750 1.483 1.483 1.491 1.395 1.483 151,614 1.4693 0.00%
2020-12-04 0 1.690 1.600 1.690 1.600 1.690 107,000 172,970 1.6165 1.483 1.404 1.483 1.404 1.483 121,975 1.4181 4.97%
2020-12-03 0 1.610 1.610 1.630 1.600 1.630 77,000 124,070 1.6113 1.412 1.412 1.430 1.404 1.430 87,776 1.4135 0.00%
2020-12-02 0 1.610 1.610 1.640 - - 0 0 - 1.412 1.412 1.439 - - 0 - 0.00%
2020-12-01 0 1.610 1.610 1.660 1.610 1.640 64,000 103,130 1.6114 1.412 1.412 1.456 1.412 1.439 72,957 1.4136 0.00%
2020-11-30 0 1.610 1.600 1.610 1.570 1.650 309,000 500,060 1.6183 1.412 1.404 1.412 1.377 1.447 352,245 1.4196 0.00%
2020-11-27 0 1.610 1.610 1.630 1.600 1.630 28,000 44,990 1.6068 1.412 1.412 1.430 1.404 1.430 31,919 1.4095 0.62%
2020-11-26 0 1.600 1.600 1.620 1.580 1.600 24,000 38,010 1.5838 1.404 1.404 1.421 1.386 1.404 27,359 1.3893 0.63%
2020-11-25 0 1.590 1.590 1.650 1.590 1.620 49,500 79,560 1.6073 1.395 1.395 1.447 1.395 1.421 56,428 1.4099 -1.85%
2020-11-24 0 1.620 1.560 1.620 1.560 1.620 134,000 213,280 1.5916 1.421 1.368 1.421 1.368 1.421 152,753 1.3962 3.85%
2020-11-23 0 1.560 1.560 1.600 1.540 1.540 20,500 31,570 1.5400 1.368 1.368 1.404 1.351 1.351 23,369 1.3509 1.30%
2020-11-20 0 1.540 1.540 1.580 1.530 1.540 37,000 56,920 1.5384 1.351 1.351 1.386 1.342 1.351 42,178 1.3495 0.00%
2020-11-19 0 1.540 1.540 1.580 1.500 1.580 406,000 624,000 1.5369 1.351 1.351 1.386 1.316 1.386 462,820 1.3483 -3.14%
2020-11-18 0 1.590 1.590 1.600 1.540 1.580 137,000 212,970 1.5545 1.395 1.395 1.404 1.351 1.386 156,173 1.3637 0.63%
2020-11-17 0 1.580 1.580 1.630 1.570 1.600 39,000 62,020 1.5903 1.386 1.386 1.430 1.377 1.404 44,458 1.3950 0.00%
2020-11-16 0 1.580 1.580 1.630 1.570 1.580 50,000 78,600 1.5720 1.386 1.386 1.430 1.377 1.386 56,998 1.3790 1.28%
2020-11-13 0 1.560 1.560 1.600 1.540 1.560 39,000 60,420 1.5492 1.368 1.368 1.404 1.351 1.368 44,458 1.3590 0.65%
2020-11-12 0 1.550 1.550 1.600 1.540 1.570 165,000 255,760 1.5501 1.360 1.360 1.404 1.351 1.377 188,092 1.3598 -1.90%
2020-11-11 0 1.580 1.580 1.590 1.530 1.600 278,000 433,460 1.5592 1.386 1.386 1.395 1.342 1.404 316,906 1.3678 1.94%
2020-11-10 0 1.550 1.540 1.550 1.520 1.590 181,000 279,040 1.5417 1.360 1.351 1.360 1.333 1.395 206,331 1.3524 1.97%
2020-11-09 0 1.520 1.520 1.600 1.500 1.540 288,000 437,420 1.5188 1.333 1.333 1.404 1.316 1.351 328,306 1.3324 -0.65%
2020-11-06 0 1.530 1.540 1.630 1.510 1.540 26,000 39,630 1.5242 1.342 1.351 1.430 1.325 1.351 29,639 1.3371 -0.65%
2020-11-05 0 1.540 1.540 1.680 1.540 1.550 21,000 32,540 1.5495 1.351 1.351 1.474 1.351 1.360 23,939 1.3593 0.00%
2020-11-04 0 1.540 1.540 1.650 1.540 1.560 44,000 68,470 1.5561 1.351 1.351 1.447 1.351 1.368 50,158 1.3651 -0.65%
2020-11-03 0 1.550 1.550 1.650 1.550 1.610 333,000 525,530 1.5782 1.360 1.360 1.447 1.360 1.412 379,604 1.3844 0.00%
2020-11-02 0 1.550 1.550 1.560 1.550 1.600 204,000 321,460 1.5758 1.360 1.360 1.368 1.360 1.404 232,550 1.3823 -3.13%
2020-10-30 0 1.600 1.600 1.660 1.600 1.630 34,000 54,820 1.6124 1.404 1.404 1.456 1.404 1.430 38,758 1.4144 -1.84%
2020-10-29 0 1.630 1.630 1.680 - - 0 0 - 1.430 1.430 1.474 - - 0 - 0.00%
2020-10-28 0 1.630 1.630 1.640 1.630 1.650 8,000 13,130 1.6413 1.430 1.430 1.439 1.430 1.447 9,120 1.4398 -2.98%
2020-10-27 0 1.680 1.630 1.740 1.600 1.680 135,000 224,610 1.6638 1.474 1.430 1.526 1.404 1.474 153,893 1.4595 5.00%
2020-10-23 0 1.600 1.600 1.650 1.600 1.650 22,000 36,140 1.6427 1.404 1.404 1.447 1.404 1.447 25,079 1.4411 -2.44%
2020-10-22 0 1.640 1.640 1.650 1.580 1.620 107,000 170,910 1.5973 1.439 1.439 1.447 1.386 1.421 121,975 1.4012 3.14%
2020-10-21 0 1.590 1.590 1.610 1.570 1.620 327,000 523,230 1.6001 1.395 1.395 1.412 1.377 1.421 372,764 1.4036 -2.45%
2020-10-20 0 1.630 1.600 1.630 1.600 1.650 167,000 269,650 1.6147 1.430 1.404 1.430 1.404 1.447 190,372 1.4164 1.87%
2020-10-19 0 1.600 1.600 1.700 1.600 1.640 137,000 222,610 1.6249 1.404 1.404 1.491 1.404 1.439 156,173 1.4254 -1.23%
2020-10-16 0 1.620 1.620 1.630 1.600 1.640 36,000 58,810 1.6336 1.421 1.421 1.430 1.404 1.439 41,038 1.4331 0.00%
2020-10-15 0 1.620 1.620 1.650 1.610 1.660 20,000 33,070 1.6535 1.421 1.421 1.447 1.412 1.456 22,799 1.4505 -1.82%
2020-10-14 0 1.650 1.630 1.750 1.630 1.650 207,000 340,600 1.6454 1.447 1.430 1.535 1.430 1.447 235,970 1.4434 0.00%
2020-10-12 0 1.650 1.640 1.670 1.640 1.650 106,000 174,850 1.6495 1.447 1.439 1.465 1.439 1.447 120,835 1.4470 0.61%
2020-10-09 0 1.640 1.640 1.660 1.640 1.650 109,000 180,150 1.6528 1.439 1.439 1.456 1.439 1.447 124,255 1.4498 -1.80%
2020-10-08 0 1.670 1.650 1.760 1.650 1.670 241,500 398,490 1.6501 1.465 1.447 1.544 1.447 1.465 275,298 1.4475 1.21%
2020-10-07 0 1.650 1.630 1.690 1.650 1.650 70,000 115,500 1.6500 1.447 1.430 1.483 1.447 1.447 79,797 1.4474 0.00%
2020-10-06 0 1.650 1.650 1.690 1.610 1.750 14,000 24,140 1.7243 1.447 1.447 1.483 1.412 1.535 15,959 1.5126 -2.37%
2020-10-05 0 1.690 1.630 1.700 1.630 1.690 144,000 239,100 1.6604 1.483 1.430 1.491 1.430 1.483 164,153 1.4566 2.42%
2020-09-30 0 1.650 1.650 1.700 1.650 1.700 201,000 337,600 1.6796 1.447 1.447 1.491 1.447 1.491 229,130 1.4734 -1.20%
2020-09-29 0 1.670 1.670 1.780 1.660 1.670 50,000 83,250 1.6650 1.465 1.465 1.561 1.456 1.465 56,998 1.4606 -1.76%
2020-09-28 0 1.700 1.700 1.730 1.650 1.720 220,000 366,530 1.6660 1.491 1.491 1.518 1.447 1.509 250,789 1.4615 -1.73%
2020-09-25 0 1.730 1.650 1.840 - - 0 0 - 1.518 1.447 1.614 - - 0 - 0.00%
2020-09-24 0 1.730 1.710 1.800 - - 0 0 - 1.518 1.500 1.579 - - 0 - 0.00%
2020-09-23 0 1.730 1.710 1.800 - - 0 0 - 1.518 1.500 1.579 - - 0 - 0.00%
2020-09-22 0 1.730 1.730 1.790 1.720 1.730 127,000 218,650 1.7217 1.518 1.518 1.570 1.509 1.518 144,774 1.5103 -3.89%
2020-09-21 0 1.800 1.780 1.990 1.800 1.800 12,000 21,600 1.8000 1.579 1.561 1.746 1.579 1.579 13,679 1.5790 0.00%
2020-09-18 0 1.800 1.800 1.850 1.780 1.780 17,000 30,260 1.7800 1.579 1.579 1.623 1.561 1.561 19,379 1.5615 -3.23%
2020-09-17 0 1.860 1.780 1.860 1.750 1.890 64,000 114,950 1.7961 1.632 1.561 1.632 1.535 1.658 72,957 1.5756 5.68%
2020-09-16 0 1.760 1.760 1.780 1.750 1.780 47,000 82,910 1.7640 1.544 1.544 1.561 1.535 1.561 53,578 1.5475 0.00%
2020-09-15 0 1.760 1.800 1.820 1.720 1.810 1,198,000 2,101,850 1.7545 1.544 1.579 1.597 1.509 1.588 1,365,662 1.5391 -4.35%
2020-09-14 0 1.840 1.840 1.930 1.840 1.960 5,000 9,340 1.8680 1.614 1.614 1.693 1.614 1.719 5,700 1.6387 1.10%
2020-09-11 0 1.820 1.820 1.830 1.810 1.840 207,000 379,100 1.8314 1.597 1.597 1.605 1.588 1.614 235,970 1.6066 -1.09%
2020-09-10 0 1.840 1.840 1.890 1.830 1.940 287,000 534,490 1.8623 1.614 1.614 1.658 1.605 1.702 327,166 1.6337 -0.54%
2020-09-09 0 1.850 1.850 1.870 1.850 1.880 137,000 255,340 1.8638 1.623 1.623 1.640 1.623 1.649 156,173 1.6350 -2.63%
2020-09-08 0 1.900 1.870 1.990 1.840 1.900 514,000 963,230 1.8740 1.667 1.640 1.746 1.614 1.667 585,935 1.6439 0.00%
2020-09-07 0 1.900 1.890 1.980 1.880 1.930 220,000 418,510 1.9023 1.667 1.658 1.737 1.649 1.693 250,789 1.6688 -0.52%
2020-09-04 0 1.910 1.910 1.960 1.910 1.950 217,000 419,010 1.9309 1.676 1.676 1.719 1.676 1.711 247,369 1.6939 -2.55%
2020-09-03 0 1.960 1.950 1.990 1.950 2.000 122,000 241,850 1.9824 1.719 1.711 1.746 1.711 1.754 139,074 1.7390 -1.51%
2020-09-02 0 1.990 1.980 2.000 1.960 2.010 298,000 594,770 1.9959 1.746 1.737 1.754 1.719 1.763 339,705 1.7508 -1.49%
2020-09-01 0 2.020 2.000 2.020 2.000 2.030 141,000 285,550 2.0252 1.772 1.754 1.772 1.754 1.781 160,733 1.7765 -0.98%
2020-08-31 0 2.040 2.000 2.040 1.990 2.050 100,000 203,860 2.0386 1.790 1.754 1.790 1.746 1.798 113,995 1.7883 -0.49%
2020-08-28 0 2.050 2.000 2.050 1.990 2.060 173,000 353,355 2.0425 1.798 1.754 1.798 1.746 1.807 197,212 1.7918 0.99%
2020-08-27 0 2.030 2.020 2.030 2.010 2.040 222,000 447,890 2.0175 1.781 1.772 1.781 1.763 1.790 253,069 1.7698 -0.98%
2020-08-26 0 2.050 1.980 2.070 1.960 2.050 30,000 60,600 2.0200 1.798 1.737 1.816 1.719 1.798 34,199 1.7720 0.99%
2020-08-25 0 2.030 2.020 2.040 2.020 2.030 22,000 44,540 2.0245 1.781 1.772 1.790 1.772 1.781 25,079 1.7760 0.00%
2020-08-24 0 2.030 2.000 2.040 2.040 2.050 17,000 34,750 2.0441 1.781 1.754 1.790 1.790 1.798 19,379 1.7932 0.50%
2020-08-21 0 2.020 2.020 2.050 2.000 2.020 126,000 254,060 2.0163 1.772 1.772 1.798 1.754 1.772 143,634 1.7688 1.00%
2020-08-20 0 2.000 2.000 2.050 2.000 2.000 5,000 10,000 2.0000 1.754 1.754 1.798 1.754 1.754 5,700 1.7545 0.00%
2020-08-19 0 2.000 2.000 2.050 2.000 2.010 121,500 243,130 2.0011 1.754 1.754 1.798 1.754 1.763 138,504 1.7554 0.00%
2020-08-18 0 2.000 2.000 2.050 1.980 2.000 17,000 33,790 1.9876 1.754 1.754 1.798 1.737 1.754 19,379 1.7436 -0.99%
2020-08-17 0 2.020 2.010 2.020 1.960 2.020 235,000 469,780 1.9991 1.772 1.763 1.772 1.719 1.772 267,889 1.7536 0.50%
2020-08-14 0 2.010 1.940 2.010 1.940 2.010 57,000 112,540 1.9744 1.763 1.702 1.763 1.702 1.763 64,977 1.7320 1.52%
2020-08-13 0 1.980 1.980 1.990 1.930 1.990 371,000 727,040 1.9597 1.737 1.737 1.746 1.693 1.746 422,922 1.7191 0.00%
2020-08-12 0 1.980 2.000 2.020 1.960 1.970 15,000 29,520 1.9680 1.737 1.754 1.772 1.719 1.728 17,099 1.7264 0.51%
2020-08-11 0 1.970 1.970 2.040 1.960 2.000 34,500 68,100 1.9739 1.728 1.728 1.790 1.719 1.754 39,328 1.7316 -1.01%
2020-08-10 0 1.990 1.950 1.990 1.940 1.990 167,000 325,120 1.9468 1.746 1.711 1.746 1.702 1.746 190,372 1.7078 1.02%
2020-08-07 0 1.970 1.940 1.970 1.920 1.970 102,000 199,840 1.9592 1.728 1.702 1.728 1.684 1.728 116,275 1.7187 2.60%
2020-08-06 0 1.920 1.920 1.960 1.900 1.990 271,000 525,060 1.9375 1.684 1.684 1.719 1.667 1.746 308,927 1.6996 -3.52%
2020-08-05 0 1.990 1.960 1.990 1.940 2.000 172,000 338,040 1.9653 1.746 1.719 1.746 1.702 1.754 196,072 1.7241 1.53%
2020-08-04 0 1.960 1.960 1.980 1.910 2.020 350,500 684,195 1.9521 1.719 1.719 1.737 1.676 1.772 399,553 1.7124 1.55%
2020-08-03 0 1.930 1.920 1.930 1.930 1.930 26,000 50,180 1.9300 1.693 1.684 1.693 1.693 1.693 29,639 1.6931 0.00%
2020-07-31 0 1.930 1.980 2.000 1.920 1.930 53,000 101,990 1.9243 1.693 1.737 1.754 1.684 1.693 60,417 1.6881 -2.03%
2020-07-30 0 1.970 1.930 1.970 1.910 1.970 58,000 112,220 1.9348 1.728 1.693 1.728 1.676 1.728 66,117 1.6973 0.00%
2020-07-29 0 1.970 1.930 2.000 - - 0 0 - 1.728 1.693 1.754 - - 0 - 0.00%
2020-07-28 0 1.970 1.920 1.970 1.920 1.980 76,000 148,710 1.9567 1.728 1.684 1.728 1.684 1.737 86,636 1.7165 3.68%
2020-07-27 0 1.900 1.900 1.920 1.900 1.920 45,000 86,140 1.9142 1.667 1.667 1.684 1.667 1.684 51,298 1.6792 -0.52%
2020-07-24 0 1.910 1.900 1.960 1.910 1.990 97,000 191,420 1.9734 1.676 1.667 1.719 1.676 1.746 110,575 1.7311 -4.02%
2020-07-23 0 1.990 1.990 2.010 - - 0 0 - 1.746 1.746 1.763 - - 0 - 0.00%
2020-07-22 0 1.990 1.980 2.000 1.990 2.000 26,000 51,990 1.9996 1.746 1.737 1.754 1.746 1.754 29,639 1.7541 -0.50%
2020-07-21 0 2.000 2.000 2.010 1.990 2.030 48,000 96,390 2.0081 1.754 1.754 1.763 1.746 1.781 54,718 1.7616 -1.48%
2020-07-20 0 2.030 2.000 2.030 1.990 2.040 89,000 181,070 2.0345 1.781 1.754 1.781 1.746 1.790 101,456 1.7847 0.00%
2020-07-17 0 2.030 2.000 2.050 1.980 2.030 39,000 78,560 2.0144 1.781 1.754 1.798 1.737 1.781 44,458 1.7671 2.53%
2020-07-16 0 1.980 1.970 1.990 1.980 2.060 643,500 1,299,535 2.0195 1.737 1.728 1.746 1.737 1.807 733,559 1.7715 -3.88%
2020-07-15 0 2.060 2.060 2.100 2.060 2.140 539,000 1,118,700 2.0755 1.807 1.807 1.842 1.807 1.877 614,434 1.8207 -3.74%
2020-07-14 0 2.140 2.080 2.140 2.070 2.140 208,000 434,190 2.0875 1.877 1.825 1.877 1.816 1.877 237,110 1.8312 -2.73%
2020-07-13 0 2.200 2.140 2.190 2.090 2.200 378,000 807,360 2.1359 1.930 1.877 1.921 1.833 1.930 430,902 1.8737 5.26%
2020-07-10 0 2.090 2.070 2.090 2.030 2.150 79,000 165,380 2.0934 1.833 1.816 1.833 1.781 1.886 90,056 1.8364 -3.69%
2020-07-09 0 2.170 2.120 2.170 2.090 2.300 665,500 1,456,475 2.1885 1.904 1.860 1.904 1.833 2.018 758,638 1.9199 5.34%
2020-07-08 0 2.060 2.050 2.090 1.970 2.090 425,000 857,530 2.0177 1.807 1.798 1.833 1.728 1.833 484,479 1.7700 4.57%
2020-07-07 0 1.970 1.970 2.050 1.970 2.020 450,000 892,550 1.9834 1.728 1.728 1.798 1.728 1.772 512,978 1.7399 -1.50%
2020-07-06 0 2.000 1.970 2.020 1.900 2.010 335,000 657,650 1.9631 1.754 1.728 1.772 1.667 1.763 381,884 1.7221 6.38%
2020-07-03 0 1.880 1.870 1.900 1.860 1.900 225,000 424,110 1.8849 1.649 1.640 1.667 1.632 1.667 256,489 1.6535 -0.53%
2020-07-02 0 1.890 1.860 1.890 1.860 1.900 492,000 920,870 1.8717 1.658 1.632 1.658 1.632 1.667 560,856 1.6419 1.61%
2020-06-30 0 1.860 1.860 1.880 1.850 1.880 788,000 1,458,460 1.8508 1.632 1.632 1.649 1.623 1.649 898,282 1.6236 0.00%
2020-06-29 0 1.860 1.850 1.860 1.830 1.880 243,000 449,280 1.8489 1.632 1.623 1.632 1.605 1.649 277,008 1.6219 -2.11%
2020-06-26 0 1.900 1.880 1.900 1.880 1.900 39,000 73,990 1.8972 1.667 1.649 1.667 1.649 1.667 44,458 1.6643 -1.04%
2020-06-24 0 1.920 1.880 1.920 1.880 1.920 135,000 256,240 1.8981 1.684 1.649 1.684 1.649 1.684 153,893 1.6650 1.05%
2020-06-23 0 1.900 1.870 1.900 1.900 1.940 602,500 1,148,235 1.9058 1.667 1.640 1.667 1.667 1.702 686,821 1.6718 0.00%
2020-06-22 0 1.900 1.870 1.900 1.870 1.920 18,000 34,410 1.9117 1.667 1.640 1.667 1.640 1.684 20,519 1.6770 -1.55%
2020-06-19 0 1.930 1.930 1.960 1.930 1.990 46,500 91,205 1.9614 1.693 1.693 1.719 1.693 1.746 53,008 1.7206 -1.53%
2020-06-18 0 1.960 1.960 1.970 1.930 1.960 338,000 659,110 1.9500 1.719 1.719 1.728 1.693 1.719 385,304 1.7106 -0.51%
2020-06-17 0 1.970 1.920 1.970 1.900 1.990 45,500 88,670 1.9488 1.728 1.684 1.728 1.667 1.746 51,868 1.7095 1.03%
2020-06-16 0 1.950 1.920 1.960 1.880 2.000 153,500 300,240 1.9560 1.711 1.684 1.719 1.649 1.754 174,983 1.7158 4.84%
2020-06-15 0 1.860 1.860 1.990 1.860 1.920 73,500 138,275 1.8813 1.632 1.632 1.746 1.632 1.684 83,786 1.6503 -3.12%
2020-06-12 0 1.920 1.920 1.950 1.900 1.920 30,000 57,450 1.9150 1.684 1.684 1.711 1.667 1.684 34,199 1.6799 0.00%
2020-06-11 0 1.920 1.920 1.950 1.920 2.010 177,000 343,070 1.9382 1.684 1.684 1.711 1.684 1.763 201,771 1.7003 -2.04%
2020-06-10 0 1.960 1.950 1.980 1.950 1.980 35,000 68,620 1.9606 1.719 1.711 1.737 1.711 1.737 39,898 1.7199 0.51%
2020-06-09 0 1.950 1.950 1.960 1.920 1.960 171,000 330,490 1.9327 1.711 1.711 1.719 1.684 1.719 194,932 1.6954 0.52%
2020-06-08 0 1.940 1.920 1.950 1.910 1.940 165,000 317,770 1.9259 1.702 1.684 1.711 1.676 1.702 188,092 1.6894 -1.52%
2020-06-05 0 1.970 1.930 1.980 1.910 1.970 87,000 169,620 1.9497 1.728 1.693 1.737 1.676 1.728 99,176 1.7103 4.23%
2020-06-04 0 1.890 1.890 1.950 1.870 1.890 45,000 84,780 1.8840 1.658 1.658 1.711 1.640 1.658 51,298 1.6527 -2.58%
2020-06-03 0 1.940 1.900 1.940 1.910 1.940 30,000 57,540 1.9180 1.702 1.667 1.702 1.676 1.702 34,199 1.6825 1.04%
2020-06-02 0 1.920 1.880 1.920 1.860 1.920 57,500 107,870 1.8760 1.684 1.649 1.684 1.632 1.684 65,547 1.6457 4.35%
2020-06-01 0 1.840 1.800 1.840 1.790 1.850 92,000 166,280 1.8074 1.614 1.579 1.614 1.570 1.623 104,876 1.5855 1.66%
2020-05-29 0 1.810 1.790 1.950 1.730 1.840 292,000 518,900 1.7771 1.588 1.570 1.711 1.518 1.614 332,866 1.5589 -1.09%
2020-05-28 0 1.830 1.810 1.830 1.790 1.840 212,000 387,950 1.8300 1.605 1.588 1.605 1.570 1.614 241,670 1.6053 0.00%
2020-05-27 0 1.830 1.810 1.840 1.780 1.860 151,000 273,870 1.8137 1.605 1.588 1.614 1.561 1.632 172,133 1.5910 -1.08%
2020-05-26 0 1.850 1.850 1.870 1.840 1.880 62,000 115,380 1.8610 1.623 1.623 1.640 1.614 1.649 70,677 1.6325 0.54%
2020-05-25 0 1.840 1.820 1.840 1.800 1.860 140,500 257,447 1.8324 1.614 1.597 1.614 1.579 1.632 160,163 1.6074 -1.60%
2020-05-22 0 1.870 1.860 1.870 1.870 1.950 143,000 271,600 1.8993 1.640 1.632 1.640 1.640 1.711 163,013 1.6661 -4.59%
2020-05-21 0 1.960 1.960 1.990 1.860 2.010 896,000 1,741,980 1.9442 1.719 1.719 1.746 1.632 1.763 1,021,396 1.7055 5.38%
2020-05-20 0 1.860 1.860 1.890 1.850 1.870 172,000 319,200 1.8558 1.632 1.632 1.658 1.623 1.640 196,072 1.6280 0.54%
2020-05-19 0 1.850 1.850 1.930 1.850 1.950 371,000 708,460 1.9096 1.623 1.623 1.693 1.623 1.711 422,922 1.6752 0.00%
2020-05-18 0 1.850 1.830 1.850 1.830 1.850 180,000 331,730 1.8429 1.623 1.605 1.623 1.605 1.623 205,191 1.6167 -1.07%
2020-05-15 0 1.870 1.860 1.890 1.850 1.890 397,000 741,550 1.8679 1.640 1.632 1.658 1.623 1.658 452,561 1.6386 -1.06%
2020-05-14 0 1.890 1.880 1.900 1.870 1.930 188,000 356,740 1.8976 1.658 1.649 1.667 1.640 1.693 214,311 1.6646 -3.08%
2020-05-13 0 1.950 1.940 1.950 1.930 1.990 122,000 239,700 1.9648 1.711 1.702 1.711 1.693 1.746 139,074 1.7235 -2.01%
2020-05-12 0 1.990 1.970 1.990 1.970 2.010 141,000 279,930 1.9853 1.746 1.728 1.746 1.728 1.763 160,733 1.7416 0.51%
2020-05-11 0 1.980 1.980 2.000 1.970 2.030 62,000 124,210 2.0034 1.737 1.737 1.754 1.728 1.781 70,677 1.7574 -1.00%
2020-05-08 0 2.000 1.980 2.000 2.000 2.020 325,000 653,140 2.0097 1.754 1.737 1.754 1.754 1.772 370,484 1.7629 0.00%
2020-05-07 0 2.000 1.970 2.000 1.960 2.000 107,000 212,940 1.9901 1.754 1.728 1.754 1.719 1.754 121,975 1.7458 0.00%
2020-05-06 0 2.000 2.000 2.020 1.980 2.020 170,000 340,880 2.0052 1.754 1.754 1.772 1.737 1.772 193,792 1.7590 -0.99%
2020-05-05 0 2.020 2.010 2.050 1.990 2.050 223,000 449,430 2.0154 1.772 1.763 1.798 1.746 1.798 254,209 1.7680 -0.98%
2020-05-04 0 2.040 2.000 2.050 1.980 2.120 67,000 138,570 2.0682 1.790 1.754 1.798 1.737 1.860 76,377 1.8143 -6.42%
2020-04-29 0 2.180 2.160 2.200 2.180 2.180 17,000 37,060 2.1800 1.912 1.895 1.930 1.912 1.912 19,379 1.9124 0.00%
2020-04-28 0 2.180 2.150 2.180 2.120 2.190 34,000 74,200 2.1824 1.912 1.886 1.912 1.860 1.921 38,758 1.9144 -1.80%
2020-04-27 0 2.220 2.160 2.220 2.070 2.220 103,500 221,260 2.1378 1.947 1.895 1.947 1.816 1.947 117,985 1.8753 5.71%
2020-04-24 0 2.100 2.080 2.100 2.070 2.100 9,000 18,740 2.0822 1.842 1.825 1.842 1.816 1.842 10,260 1.8266 -3.67%
2020-04-23 0 2.180 2.070 2.180 2.070 2.220 72,000 155,490 2.1596 1.912 1.816 1.912 1.816 1.947 82,076 1.8945 1.40%
2020-04-22 0 2.150 2.100 2.150 2.150 2.180 15,000 32,550 2.1700 1.886 1.842 1.886 1.886 1.912 17,099 1.9036 -1.38%
2020-04-21 0 2.180 2.180 2.200 2.170 2.200 32,000 70,140 2.1919 1.912 1.912 1.930 1.904 1.930 36,478 1.9228 -1.36%
2020-04-20 0 2.210 2.180 2.210 2.210 2.230 8,000 17,760 2.2200 1.939 1.912 1.939 1.939 1.956 9,120 1.9475 -1.34%
2020-04-17 0 2.240 2.200 2.250 2.200 2.270 49,500 109,890 2.2200 1.965 1.930 1.974 1.930 1.991 56,428 1.9475 2.28%
2020-04-16 0 2.190 2.010 2.250 2.180 2.260 45,000 100,410 2.2313 1.921 1.763 1.974 1.912 1.983 51,298 1.9574 3.79%
2020-04-15 0 2.110 2.110 2.230 2.110 2.270 216,000 484,250 2.2419 1.851 1.851 1.956 1.851 1.991 246,229 1.9667 1.44%
2020-04-14 0 2.080 2.060 2.130 2.050 2.100 62,000 129,240 2.0845 1.825 1.807 1.869 1.798 1.842 70,677 1.8286 1.46%
2020-04-09 0 2.050 2.050 2.080 2.010 2.050 175,000 356,990 2.0399 1.798 1.798 1.825 1.763 1.798 199,491 1.7895 2.50%
2020-04-08 0 2.000 1.970 2.000 - - 0 0 - 1.754 1.728 1.754 - - 0 - -1.96%
2020-04-07 0 2.040 2.010 2.040 1.970 2.040 40,500 80,445 1.9863 1.790 1.763 1.790 1.728 1.790 46,168 1.7424 3.55%
2020-04-06 0 1.970 1.940 1.980 1.970 1.980 9,500 18,730 1.9716 1.728 1.702 1.737 1.728 1.737 10,830 1.7295 0.51%
2020-04-03 0 1.960 1.950 1.960 1.990 2.010 14,000 27,940 1.9957 1.719 1.711 1.719 1.746 1.763 15,959 1.7507 -2.00%
2020-04-02 0 2.000 1.930 2.020 1.930 2.020 16,000 32,050 2.0031 1.754 1.693 1.772 1.693 1.772 18,239 1.7572 0.00%
2020-04-01 0 2.000 1.900 2.030 1.870 2.010 30,000 57,770 1.9257 1.754 1.667 1.781 1.640 1.763 34,199 1.6893 -1.96%
2020-03-31 0 2.040 1.990 2.050 1.990 2.080 334,500 677,330 2.0249 1.790 1.746 1.798 1.746 1.825 381,314 1.7763 3.03%
2020-03-30 0 1.980 1.960 1.980 1.940 2.000 350,000 684,070 1.9545 1.737 1.719 1.737 1.702 1.754 398,983 1.7145 -0.50%
2020-03-27 0 1.990 1.980 1.990 1.950 2.000 104,000 206,500 1.9856 1.746 1.737 1.746 1.711 1.754 118,555 1.7418 0.51%
2020-03-26 0 1.980 1.950 1.980 1.950 1.980 12,000 23,530 1.9608 1.737 1.711 1.737 1.711 1.737 13,679 1.7201 0.00%
2020-03-25 0 1.980 1.950 1.980 1.870 1.980 402,000 769,340 1.9138 1.737 1.711 1.737 1.640 1.737 458,260 1.6788 5.88%
2020-03-24 0 1.870 1.810 1.870 1.800 1.880 485,000 886,090 1.8270 1.640 1.588 1.640 1.579 1.649 552,876 1.6027 -0.53%
2020-03-23 0 1.880 1.860 1.890 1.750 1.900 207,500 381,250 1.8373 1.649 1.632 1.658 1.535 1.667 236,540 1.6118 -5.53%
2020-03-20 0 1.990 1.990 2.020 1.960 2.030 503,500 992,535 1.9713 1.746 1.746 1.772 1.719 1.781 573,965 1.7293 1.53%
2020-03-19 0 1.960 1.920 1.960 1.930 1.960 167,000 325,420 1.9486 1.719 1.684 1.719 1.693 1.719 190,372 1.7094 -4.85%
2020-03-18 0 2.060 2.020 2.060 2.060 2.160 188,000 392,890 2.0898 1.807 1.772 1.807 1.807 1.895 214,311 1.8333 -2.83%
2020-03-17 0 2.120 2.100 2.130 2.120 2.230 178,000 385,480 2.1656 1.860 1.842 1.869 1.860 1.956 202,911 1.8997 -4.50%
2020-03-16 0 2.220 2.200 2.270 2.220 2.300 112,000 254,960 2.2764 1.947 1.930 1.991 1.947 2.018 127,675 1.9970 -2.63%
2020-03-13 0 2.280 2.220 2.280 2.190 2.300 396,000 875,250 2.2102 2.000 1.947 2.000 1.921 2.018 451,421 1.9389 -3.80%
2020-03-12 0 2.370 2.310 2.380 2.300 2.380 83,000 193,660 2.3333 2.079 2.026 2.088 2.018 2.088 94,616 2.0468 -1.25%
2020-03-11 0 2.400 2.320 2.480 2.330 2.480 176,000 416,690 2.3676 2.105 2.035 2.176 2.044 2.176 200,631 2.0769 0.42%
2020-03-10 0 2.390 2.360 2.390 2.330 2.400 98,000 232,580 2.3733 2.097 2.070 2.097 2.044 2.105 111,715 2.0819 -0.42%
2020-03-09 0 2.400 2.390 2.420 2.400 2.490 31,000 75,580 2.4381 2.105 2.097 2.123 2.105 2.184 35,338 2.1387 -5.14%
2020-03-06 0 2.530 2.500 2.530 2.470 2.550 45,235 113,329 2.5053 2.219 2.193 2.219 2.167 2.237 51,566 2.1978 -0.39%
2020-03-05 0 2.540 2.520 2.540 2.500 2.540 9,000 22,800 2.5333 2.228 2.211 2.228 2.193 2.228 10,260 2.2223 1.60%
2020-03-04 0 2.500 2.410 2.530 2.420 2.500 47,000 115,140 2.4498 2.193 2.114 2.219 2.123 2.193 53,578 2.1490 2.46%
2020-03-03 0 2.440 2.420 2.490 2.400 2.500 192,000 476,270 2.4806 2.140 2.123 2.184 2.105 2.193 218,871 2.1760 -2.79%
2020-03-02 0 2.510 2.480 2.530 2.480 2.530 36,000 89,970 2.4992 2.202 2.176 2.219 2.176 2.219 41,038 2.1923 1.21%
2020-02-28 0 2.480 2.450 2.500 2.410 2.500 56,000 138,420 2.4718 2.176 2.149 2.193 2.114 2.193 63,837 2.1683 -2.36%
2020-02-27 0 2.540 2.480 2.540 2.480 2.540 219,000 547,810 2.5014 2.228 2.176 2.228 2.176 2.228 249,649 2.1943 2.01%
2020-02-26 0 2.490 2.490 2.500 2.490 2.530 311,000 782,550 2.5162 2.184 2.184 2.193 2.184 2.219 354,525 2.2073 -2.35%
2020-02-25 0 2.550 2.520 2.550 2.480 2.550 392,000 992,080 2.5308 2.237 2.211 2.237 2.176 2.237 446,861 2.2201 0.39%
2020-02-24 0 2.540 2.530 2.540 2.530 2.560 107,000 272,620 2.5479 2.228 2.219 2.228 2.219 2.246 121,975 2.2351 -1.93%
2020-02-21 0 2.590 2.590 2.620 2.550 2.610 356,000 922,950 2.5926 2.272 2.272 2.298 2.237 2.290 405,823 2.2743 0.00%
2020-02-20 0 2.590 2.590 2.600 2.560 2.620 201,000 522,130 2.5977 2.272 2.272 2.281 2.246 2.298 229,130 2.2787 -0.38%
2020-02-19 0 2.600 2.600 2.640 2.580 2.640 217,000 567,450 2.6150 2.281 2.281 2.316 2.263 2.316 247,369 2.2939 1.96%
2020-02-18 0 2.550 2.540 2.620 2.550 2.640 242,000 625,320 2.5840 2.237 2.228 2.298 2.237 2.316 275,868 2.2667 -4.49%
2020-02-17 0 2.670 2.630 2.700 2.580 2.670 125,000 326,420 2.6114 2.342 2.307 2.369 2.263 2.342 142,494 2.2908 3.09%
2020-02-14 0 2.590 2.590 2.680 2.590 2.620 214,000 556,240 2.5993 2.272 2.272 2.351 2.272 2.298 243,950 2.2801 -0.77%
2020-02-13 0 2.610 2.580 2.640 2.610 2.640 95,000 249,850 2.6300 2.290 2.263 2.316 2.290 2.316 108,295 2.3071 -1.14%
2020-02-12 0 2.640 2.640 2.690 2.630 2.690 109,000 288,810 2.6496 2.316 2.316 2.360 2.307 2.360 124,255 2.3243 0.00%
2020-02-11 0 2.640 2.630 2.680 2.620 2.680 72,500 191,605 2.6428 2.316 2.307 2.351 2.298 2.351 82,646 2.3184 0.76%
2020-02-10 0 2.620 2.620 2.670 2.620 2.650 52,000 136,900 2.6327 2.298 2.298 2.342 2.298 2.325 59,277 2.3095 0.00%
2020-02-07 0 2.620 2.620 2.690 2.620 2.700 267,000 711,460 2.6646 2.298 2.298 2.360 2.298 2.369 304,367 2.3375 -1.13%
2020-02-06 0 2.650 2.630 2.650 2.630 2.650 88,000 232,890 2.6465 2.325 2.307 2.325 2.307 2.325 100,316 2.3216 1.15%
2020-02-05 0 2.620 2.580 2.630 2.570 2.650 192,000 499,990 2.6041 2.298 2.263 2.307 2.254 2.325 218,871 2.2844 1.16%
2020-02-04 0 2.590 2.570 2.600 2.530 2.600 248,000 636,870 2.5680 2.272 2.254 2.281 2.219 2.281 282,708 2.2527 0.78%
2020-02-03 0 2.570 2.560 2.640 2.540 2.640 167,000 430,860 2.5800 2.254 2.246 2.316 2.228 2.316 190,372 2.2633 -2.65%
2020-01-31 0 2.640 2.610 2.640 2.520 2.660 798,000 2,087,840 2.6163 2.316 2.290 2.316 2.211 2.333 909,681 2.2951 2.33%
2020-01-30 0 2.580 2.580 2.600 2.550 2.720 295,000 783,100 2.6546 2.263 2.263 2.281 2.237 2.386 336,286 2.3287 -4.44%
2020-01-29 0 2.700 2.690 2.700 2.700 2.780 404,000 1,108,400 2.7436 2.369 2.360 2.369 2.369 2.439 460,540 2.4067 -5.59%
2020-01-24 0 2.860 2.820 2.860 2.830 2.880 46,000 131,770 2.8646 2.509 2.474 2.509 2.483 2.526 52,438 2.5129 -0.35%
2020-01-23 0 2.870 2.820 2.880 2.800 2.950 278,000 802,990 2.8885 2.518 2.474 2.526 2.456 2.588 316,906 2.5338 -1.71%
2020-01-22 0 2.920 2.900 2.920 2.820 2.940 296,000 860,090 2.9057 2.562 2.544 2.562 2.474 2.579 337,426 2.5490 0.00%
2020-01-21 0 2.920 2.920 2.980 2.920 3.000 267,000 787,660 2.9500 2.562 2.562 2.614 2.562 2.632 304,367 2.5879 -2.34%
2020-01-20 0 2.990 2.980 3.000 2.930 2.990 342,000 1,017,540 2.9753 2.623 2.614 2.632 2.570 2.623 389,863 2.6100 2.05%
2020-01-17 0 2.930 2.930 2.940 2.930 2.930 62,000 181,660 2.9300 2.570 2.570 2.579 2.570 2.570 70,677 2.5703 0.00%
2020-01-16 0 2.930 2.920 2.930 2.920 2.930 162,000 473,390 2.9222 2.570 2.562 2.570 2.562 2.570 184,672 2.5634 0.34%
2020-01-15 0 2.920 2.890 2.920 2.920 2.920 33,000 96,360 2.9200 2.562 2.535 2.562 2.562 2.562 37,618 2.5615 1.39%
2020-01-14 0 2.880 2.830 2.910 2.820 2.920 407,500 1,168,280 2.8669 2.526 2.483 2.553 2.474 2.562 464,530 2.5150 0.00%
2020-01-13 0 2.880 2.870 2.890 2.840 2.920 130,000 375,360 2.8874 2.526 2.518 2.535 2.491 2.562 148,194 2.5329 -0.35%
2020-01-10 0 2.890 2.890 2.940 2.850 2.930 164,000 474,620 2.8940 2.535 2.535 2.579 2.500 2.570 186,952 2.5387 -1.70%
2020-01-09 0 2.940 2.890 2.940 2.840 2.940 123,000 354,330 2.8807 2.579 2.535 2.579 2.491 2.579 140,214 2.5271 1.73%
2020-01-08 0 2.890 2.890 2.910 2.810 2.930 151,500 439,035 2.8979 2.535 2.535 2.553 2.465 2.570 172,703 2.5421 2.85%
2020-01-07 0 2.810 2.810 2.960 2.790 2.900 82,000 234,610 2.8611 2.465 2.465 2.597 2.447 2.544 93,476 2.5098 0.72%
2020-01-06 0 2.790 2.790 2.880 2.740 2.820 320,500 895,695 2.7947 2.447 2.447 2.526 2.404 2.474 365,354 2.4516 -1.41%
2020-01-03 0 2.830 2.830 2.880 2.820 2.900 236,500 677,390 2.8642 2.483 2.483 2.526 2.474 2.544 269,598 2.5126 1.07%
2020-01-02 0 2.800 2.800 2.850 2.790 2.850 218,049 615,215 2.8215 2.456 2.456 2.500 2.447 2.500 248,565 2.4751 0.72%
2019-12-31 0 2.780 2.780 2.830 2.770 2.910 212,000 599,920 2.8298 2.439 2.439 2.483 2.430 2.553 241,670 2.4824 -1.42%
2019-12-30 0 2.820 2.820 2.850 2.800 2.820 334,000 937,580 2.8071 2.474 2.474 2.500 2.456 2.474 380,744 2.4625 0.71%
2019-12-27 0 2.800 2.800 2.820 2.770 2.820 668,000 1,873,840 2.8051 2.456 2.456 2.474 2.430 2.474 761,487 2.4608 0.72%
2019-12-24 0 2.780 2.770 2.790 2.770 2.800 54,000 151,120 2.7985 2.439 2.430 2.447 2.430 2.456 61,557 2.4549 -3.47%
2019-12-23 0 2.880 2.820 2.920 2.820 2.890 17,000 48,010 2.8241 2.526 2.474 2.562 2.474 2.535 19,379 2.4774 2.13%
2019-12-20 0 2.820 2.820 2.890 2.810 2.830 27,500 77,555 2.8202 2.474 2.474 2.535 2.465 2.483 31,349 2.4739 0.36%
2019-12-19 0 2.810 2.800 2.870 2.800 2.810 12,000 33,620 2.8017 2.465 2.456 2.518 2.456 2.465 13,679 2.4577 0.00%
2019-12-18 0 2.810 2.760 2.840 2.740 2.840 29,000 80,880 2.7890 2.465 2.421 2.491 2.404 2.491 33,059 2.4466 -1.06%
2019-12-17 0 2.840 2.780 2.860 2.840 2.890 86,500 245,970 2.8436 2.491 2.439 2.509 2.491 2.535 98,606 2.4945 -0.35%
2019-12-16 0 2.850 2.850 2.890 2.850 2.850 31,000 88,310 2.8487 2.500 2.500 2.535 2.500 2.500 35,338 2.4990 0.00%
2019-12-13 0 2.850 2.730 2.850 2.690 2.850 192,000 531,970 2.7707 2.500 2.395 2.500 2.360 2.500 218,871 2.4305 7.14%
2019-12-12 0 2.660 2.670 2.680 2.650 2.680 109,500 292,315 2.6695 2.333 2.342 2.351 2.325 2.351 124,825 2.3418 0.38%
2019-12-11 0 2.650 2.630 2.650 2.630 2.680 75,000 198,150 2.6420 2.325 2.307 2.325 2.307 2.351 85,496 2.3176 -1.12%
2019-12-10 0 2.680 2.680 2.720 2.680 2.720 16,000 42,950 2.6844 2.351 2.351 2.386 2.351 2.386 18,239 2.3548 0.00%
2019-12-09 0 2.680 2.630 2.680 2.630 2.720 124,000 331,570 2.6740 2.351 2.307 2.351 2.307 2.386 141,354 2.3457 0.00%
2019-12-06 0 2.680 2.680 2.690 2.630 2.700 97,000 260,510 2.6857 2.351 2.351 2.360 2.307 2.369 110,575 2.3560 -0.37%
2019-12-05 0 2.690 2.690 2.720 2.690 2.740 104,000 281,920 2.7108 2.360 2.360 2.386 2.360 2.404 118,555 2.3780 -1.10%
2019-12-04 0 2.720 2.720 2.730 2.710 2.780 14,010 38,507 2.7485 2.386 2.386 2.395 2.377 2.439 15,971 2.4111 -2.86%
2019-12-03 0 2.800 2.800 2.820 2.710 2.820 128,000 358,020 2.7970 2.456 2.456 2.474 2.377 2.474 145,914 2.4536 0.36%
2019-12-02 0 2.790 2.790 2.880 2.790 2.800 25,000 69,780 2.7912 2.447 2.447 2.526 2.447 2.456 28,499 2.4485 -3.13%
2019-11-29 0 2.880 2.800 2.890 2.800 2.890 28,000 79,150 2.8268 2.526 2.456 2.535 2.456 2.535 31,919 2.4797 -0.35%
2019-11-28 0 2.890 2.870 2.900 2.880 2.900 13,500 38,980 2.8874 2.535 2.518 2.544 2.526 2.544 15,389 2.5329 -0.34%
2019-11-27 0 2.900 2.900 2.920 2.900 2.900 63,000 182,900 2.9032 2.544 2.544 2.562 2.544 2.544 71,817 2.5468 -1.36%
2019-11-26 0 2.940 2.910 2.940 2.940 2.940 10,000 29,400 2.9400 2.579 2.553 2.579 2.579 2.579 11,400 2.5791 0.00%
2019-11-25 0 2.940 2.910 2.940 2.900 2.950 108,000 314,410 2.9112 2.579 2.553 2.579 2.544 2.588 123,115 2.5538 1.03%
2019-11-22 0 2.910 2.910 2.960 2.910 2.910 13,000 37,830 2.9100 2.553 2.553 2.597 2.553 2.553 14,819 2.5527 -1.69%
2019-11-21 0 2.960 2.910 2.970 2.910 2.970 14,000 40,800 2.9143 2.597 2.553 2.605 2.553 2.605 15,959 2.5565 -0.34%
2019-11-20 0 2.970 2.900 2.980 2.900 2.980 30,500 88,525 2.9025 2.605 2.544 2.614 2.544 2.614 34,769 2.5461 1.02%
2019-11-19 0 2.940 2.940 2.960 2.940 3.000 245,000 728,070 2.9717 2.579 2.579 2.597 2.579 2.632 279,288 2.6069 -0.34%
2019-11-18 0 2.950 2.930 2.950 2.930 2.960 12,000 35,370 2.9475 2.588 2.570 2.588 2.570 2.597 13,679 2.5856 0.34%
2019-11-15 0 2.940 2.910 2.940 2.910 2.940 12,000 34,980 2.9150 2.579 2.553 2.579 2.553 2.579 13,679 2.5571 1.03%
2019-11-14 0 2.910 2.910 2.940 2.900 2.990 208,000 615,700 2.9601 2.553 2.553 2.579 2.544 2.623 237,110 2.5967 0.00%
2019-11-13 0 2.910 2.910 2.960 2.900 2.920 48,500 140,935 2.9059 2.553 2.553 2.597 2.544 2.562 55,288 2.5491 -2.68%
2019-11-12 0 2.990 2.910 2.990 2.980 3.000 92,000 275,670 2.9964 2.623 2.553 2.623 2.614 2.632 104,876 2.6285 0.34%
2019-11-11 0 2.980 2.910 2.980 2.980 3.000 21,000 62,620 2.9819 2.614 2.553 2.614 2.614 2.632 23,939 2.6158 -0.67%
2019-11-08 0 3.000 2.950 3.000 2.950 3.000 183,000 545,930 2.9832 2.632 2.588 2.632 2.588 2.632 208,611 2.6170 0.00%
2019-11-07 0 3.000 2.970 3.010 2.970 3.030 177,000 530,840 2.9991 2.632 2.605 2.640 2.605 2.658 201,771 2.6309 0.33%
2019-11-06 0 2.990 2.950 2.990 2.950 3.040 115,000 344,080 2.9920 2.623 2.588 2.623 2.588 2.667 131,094 2.6247 0.34%
2019-11-05 0 2.980 2.980 2.990 2.980 2.990 41,000 122,200 2.9805 2.614 2.614 2.623 2.614 2.623 46,738 2.6146 0.00%
2019-11-04 0 2.980 2.950 3.000 2.940 3.030 336,000 1,004,680 2.9901 2.614 2.588 2.632 2.579 2.658 383,024 2.6230 -0.33%
2019-11-01 0 2.990 2.980 3.000 2.980 2.990 141,000 420,510 2.9823 2.623 2.614 2.632 2.614 2.623 160,733 2.6162 0.34%
2019-10-31 0 2.980 2.970 2.990 2.940 3.000 362,000 1,076,840 2.9747 2.614 2.605 2.623 2.579 2.632 412,662 2.6095 2.76%
2019-10-30 0 2.900 2.900 2.920 2.900 2.900 79,000 229,100 2.9000 2.544 2.544 2.562 2.544 2.544 90,056 2.5440 -1.02%
2019-10-29 0 2.930 2.880 2.930 2.890 2.930 23,000 67,340 2.9278 2.570 2.526 2.570 2.535 2.570 26,219 2.5684 0.00%
2019-10-28 0 2.930 2.900 2.950 2.830 2.960 391,000 1,145,310 2.9292 2.570 2.544 2.588 2.483 2.597 445,721 2.5696 1.74%
2019-10-25 0 2.880 2.880 2.910 2.880 2.930 24,000 70,030 2.9179 2.526 2.526 2.553 2.526 2.570 27,359 2.5597 0.00%
2019-10-24 0 2.880 2.850 2.900 2.860 2.880 57,000 164,100 2.8789 2.526 2.500 2.544 2.509 2.526 64,977 2.5255 1.05%
2019-10-23 0 2.850 2.850 2.860 2.850 2.880 128,000 365,050 2.8520 2.500 2.500 2.509 2.500 2.526 145,914 2.5018 -1.72%
2019-10-22 0 2.900 2.860 2.900 2.890 2.910 112,000 324,990 2.9017 2.544 2.509 2.544 2.535 2.553 127,675 2.5455 0.00%
2019-10-21 0 2.900 2.840 2.900 2.820 2.910 613,000 1,771,750 2.8903 2.544 2.491 2.544 2.474 2.553 698,790 2.5355 1.75%
2019-10-18 0 2.850 2.800 2.850 2.840 2.870 231,000 658,900 2.8524 2.500 2.456 2.500 2.491 2.518 263,329 2.5022 -0.70%
2019-10-17 0 2.870 2.810 2.870 2.850 2.870 67,000 191,510 2.8584 2.518 2.465 2.518 2.500 2.518 76,377 2.5074 0.70%
2019-10-16 0 2.850 2.810 2.850 2.780 2.860 84,000 237,850 2.8315 2.500 2.465 2.500 2.439 2.509 95,756 2.4839 2.52%
2019-10-15 0 2.780 2.780 2.800 2.780 2.810 48,000 133,990 2.7915 2.439 2.439 2.456 2.439 2.465 54,718 2.4488 0.00%
2019-10-14 0 2.780 2.780 2.800 2.700 2.840 104,000 287,600 2.7654 2.439 2.439 2.456 2.369 2.491 118,555 2.4259 1.09%
2019-10-11 0 2.750 2.750 2.780 2.750 2.790 68,000 189,110 2.7810 2.412 2.412 2.439 2.412 2.447 77,517 2.4396 0.73%
2019-10-10 0 2.730 2.730 2.750 2.730 2.750 59,000 161,360 2.7349 2.395 2.395 2.412 2.395 2.412 67,257 2.3992 0.00%
2019-10-09 0 2.730 2.730 2.750 2.720 2.750 39,000 106,450 2.7295 2.395 2.395 2.412 2.386 2.412 44,458 2.3944 -0.36%
2019-10-08 0 2.740 2.740 2.750 2.730 2.750 51,000 139,650 2.7382 2.404 2.404 2.412 2.395 2.412 58,138 2.4021 -0.36%
2019-10-04 0 2.750 2.730 2.760 2.720 2.790 342,000 939,320 2.7465 2.412 2.395 2.421 2.386 2.447 389,863 2.4094 1.10%
2019-10-03 0 2.720 2.720 2.760 2.700 2.770 191,000 525,190 2.7497 2.386 2.386 2.421 2.369 2.430 217,731 2.4121 -2.16%
2019-10-02 0 2.780 2.720 2.790 2.720 2.780 36,000 98,000 2.7222 2.439 2.386 2.447 2.386 2.439 41,038 2.3880 1.83%
2019-09-30 0 2.730 2.730 2.740 2.720 2.750 44,000 120,170 2.7311 2.395 2.395 2.404 2.386 2.412 50,158 2.3958 0.37%
2019-09-27 0 2.720 2.720 2.740 2.700 2.750 184,000 499,010 2.7120 2.386 2.386 2.404 2.369 2.412 209,751 2.3791 0.00%
2019-09-26 0 2.720 2.720 2.730 2.700 2.750 118,000 319,740 2.7097 2.386 2.386 2.395 2.369 2.412 134,514 2.3770 -0.73%
2019-09-25 0 2.740 2.720 2.750 2.700 2.750 150,000 409,340 2.7289 2.404 2.386 2.412 2.369 2.412 170,993 2.3939 0.37%
2019-09-24 0 2.730 2.730 2.750 2.710 2.780 285,000 776,160 2.7234 2.395 2.395 2.412 2.377 2.439 324,886 2.3890 0.00%
2019-09-23 0 2.730 2.720 2.740 2.720 2.780 401,000 1,098,520 2.7395 2.395 2.386 2.404 2.386 2.439 457,120 2.4031 0.37%
2019-09-20 0 2.720 2.720 2.750 2.690 2.720 476,000 1,286,720 2.7032 2.386 2.386 2.412 2.360 2.386 542,617 2.3713 0.37%
2019-09-19 0 2.710 2.700 2.710 2.660 2.720 549,000 1,477,110 2.6905 2.377 2.369 2.377 2.333 2.386 625,833 2.3602 1.12%
2019-09-18 0 2.680 2.690 2.710 2.630 2.700 325,000 868,220 2.6714 2.351 2.360 2.377 2.307 2.369 370,484 2.3435 2.29%
2019-09-17 0 2.620 2.620 2.630 2.560 2.620 688,000 1,787,730 2.5984 2.298 2.298 2.307 2.246 2.298 784,286 2.2794 0.00%
2019-09-16 0 2.620 2.600 2.620 2.560 2.620 352,000 914,240 2.5973 2.298 2.281 2.298 2.246 2.298 401,263 2.2784 0.77%
2019-09-13 0 2.600 2.580 2.600 2.570 2.600 23,000 59,180 2.5730 2.281 2.263 2.281 2.254 2.281 26,219 2.2572 1.17%
2019-09-12 0 2.570 2.570 2.590 2.550 2.580 200,000 512,340 2.5617 2.254 2.254 2.272 2.237 2.263 227,990 2.2472 -0.39%
2019-09-11 0 2.580 2.580 2.590 2.540 2.580 181,000 462,230 2.5538 2.263 2.263 2.272 2.228 2.263 206,331 2.2402 1.18%
2019-09-10 0 2.550 2.550 2.570 2.530 2.570 206,000 522,520 2.5365 2.237 2.237 2.254 2.219 2.254 234,830 2.2251 0.79%
2019-09-09 0 2.530 2.530 2.550 2.520 2.600 402,500 1,025,105 2.5468 2.219 2.219 2.237 2.211 2.281 458,830 2.2342 1.20%
2019-09-06 0 2.500 2.500 2.510 2.480 2.550 244,000 614,760 2.5195 2.193 2.193 2.202 2.176 2.237 278,148 2.2102 0.40%
2019-09-05 0 2.490 2.470 2.520 2.460 2.550 155,500 387,920 2.4947 2.184 2.167 2.211 2.158 2.237 177,262 2.1884 0.81%
2019-09-04 0 2.470 2.470 2.510 2.440 2.520 96,000 239,640 2.4963 2.167 2.167 2.202 2.140 2.211 109,435 2.1898 1.23%
2019-09-03 0 2.440 2.440 2.450 2.400 2.490 81,000 197,960 2.4440 2.140 2.140 2.149 2.105 2.184 92,336 2.1439 -0.41%
2019-09-02 0 2.450 2.450 2.500 2.450 2.500 75,025 185,980 2.4789 2.149 2.149 2.193 2.149 2.193 85,525 2.1746 -2.00%
2019-08-30 0 2.500 2.490 2.560 2.470 2.500 8,000 19,910 2.4888 2.193 2.184 2.246 2.167 2.193 9,120 2.1832 0.00%
2019-08-29 0 2.500 2.500 2.570 2.500 2.580 291,000 736,240 2.5300 2.193 2.193 2.254 2.193 2.263 331,726 2.2194 -1.19%
2019-08-28 0 2.530 2.510 2.550 2.490 2.630 303,000 775,260 2.5586 2.219 2.202 2.237 2.184 2.307 345,405 2.2445 3.69%
2019-08-27 0 2.440 2.420 2.480 2.410 2.460 53,000 129,440 2.4423 2.140 2.123 2.176 2.114 2.158 60,417 2.1424 -0.81%
2019-08-26 0 2.460 2.420 2.470 2.400 2.500 317,000 774,570 2.4434 2.158 2.123 2.167 2.105 2.193 361,365 2.1435 -1.20%
2019-08-23 0 2.490 2.490 2.500 2.480 2.550 172,000 430,710 2.5041 2.184 2.184 2.193 2.176 2.237 196,072 2.1967 0.40%
2019-08-22 0 2.480 2.470 2.500 2.480 2.550 253,000 632,120 2.4985 2.176 2.167 2.193 2.176 2.237 288,408 2.1918 0.00%
2019-08-21 0 2.480 2.480 2.500 2.470 2.580 124,500 311,110 2.4989 2.176 2.176 2.193 2.167 2.263 141,924 2.1921 0.00%
2019-08-20 0 2.480 2.460 2.500 2.470 2.640 817,000 2,039,470 2.4963 2.176 2.158 2.193 2.167 2.316 931,340 2.1898 0.00%
2019-08-19 0 2.480 2.450 2.500 2.450 2.550 77,000 192,130 2.4952 2.176 2.149 2.193 2.149 2.237 87,776 2.1889 2.06%
2019-08-16 0 2.430 2.430 2.450 2.400 2.450 66,000 159,410 2.4153 2.132 2.132 2.149 2.105 2.149 75,237 2.1188 0.41%
2019-08-15 0 2.420 2.410 2.440 2.390 2.440 136,000 327,480 2.4079 2.123 2.114 2.140 2.097 2.140 155,033 2.1123 -0.41%
2019-08-14 0 2.430 2.430 2.470 2.430 2.500 135,000 336,720 2.4942 2.132 2.132 2.167 2.132 2.193 153,893 2.1880 -0.82%
2019-08-13 0 2.450 2.450 2.490 2.430 2.510 128,000 318,100 2.4852 2.149 2.149 2.184 2.132 2.202 145,914 2.1801 -3.16%
2019-08-12 0 2.530 2.530 2.590 2.520 2.550 52,000 132,100 2.5404 2.219 2.219 2.272 2.211 2.237 59,277 2.2285 0.00%
2019-08-09 0 2.530 2.530 2.550 2.530 2.600 732,000 1,885,330 2.5756 2.219 2.219 2.237 2.219 2.281 834,444 2.2594 -2.69%
2019-08-08 0 2.600 2.600 2.650 2.600 2.610 93,000 242,420 2.6067 2.281 2.281 2.325 2.281 2.290 106,015 2.2866 -1.14%
2019-08-07 0 2.630 2.630 2.650 2.600 2.670 36,000 94,640 2.6289 2.307 2.307 2.325 2.281 2.342 41,038 2.3061 -0.38%
2019-08-06 0 2.640 2.620 2.660 2.610 2.650 257,000 676,530 2.6324 2.316 2.298 2.333 2.290 2.325 292,967 2.3092 -2.94%
2019-08-05 0 2.720 2.680 2.720 2.680 2.790 290,000 785,290 2.7079 2.386 2.351 2.386 2.351 2.447 330,586 2.3754 -1.45%
2019-08-02 0 2.760 2.750 2.770 2.760 2.790 69,000 190,820 2.7655 2.421 2.412 2.430 2.421 2.447 78,657 2.4260 -1.43%
2019-08-01 0 2.800 2.800 2.830 2.800 2.850 162,000 458,770 2.8319 2.456 2.456 2.483 2.456 2.500 184,672 2.4842 0.00%
2019-07-31 0 2.800 2.800 2.830 2.800 2.830 195,000 550,770 2.8245 2.456 2.456 2.483 2.456 2.483 222,290 2.4777 0.00%
2019-07-30 0 2.800 2.800 2.840 2.800 2.840 40,000 113,000 2.8250 2.456 2.456 2.491 2.456 2.491 45,598 2.4782 -0.36%
2019-07-29 0 2.810 2.810 2.830 2.790 2.840 206,000 582,500 2.8277 2.465 2.465 2.483 2.447 2.491 234,830 2.4805 -0.71%
2019-07-26 0 2.830 2.830 2.840 2.830 2.840 6,000 17,000 2.8333 2.483 2.483 2.491 2.483 2.491 6,840 2.4855 -0.35%
2019-07-25 0 2.840 2.840 2.880 2.790 2.850 153,000 430,650 2.8147 2.491 2.491 2.526 2.447 2.500 174,413 2.4691 0.71%
2019-07-24 0 2.820 2.820 2.850 2.820 2.850 79,000 222,970 2.8224 2.474 2.474 2.500 2.474 2.500 90,056 2.4759 -0.70%
2019-07-23 0 2.840 2.840 2.880 2.820 2.850 127,000 360,400 2.8378 2.491 2.491 2.526 2.474 2.500 144,774 2.4894 0.00%
2019-07-22 0 2.840 2.840 2.860 2.840 2.860 41,000 116,660 2.8454 2.491 2.491 2.509 2.491 2.509 46,738 2.4960 -0.70%
2019-07-19 0 2.860 2.850 2.870 2.830 2.880 195,500 557,606 2.8522 2.509 2.500 2.518 2.483 2.526 222,860 2.5020 0.00%
2019-07-18 0 2.860 2.860 2.930 2.840 2.910 147,000 420,690 2.8618 2.509 2.509 2.570 2.491 2.553 167,573 2.5105 -1.04%
2019-07-17 0 2.890 2.890 2.920 2.840 2.930 113,000 327,250 2.8960 2.535 2.535 2.562 2.491 2.570 128,814 2.5405 -0.69%
2019-07-16 0 2.910 2.890 2.930 2.880 2.910 64,000 185,310 2.8955 2.553 2.535 2.570 2.526 2.553 72,957 2.5400 1.04%
2019-07-15 0 2.880 2.880 2.930 2.880 2.930 104,000 303,400 2.9173 2.526 2.526 2.570 2.526 2.570 118,555 2.5592 -1.71%
2019-07-12 0 2.930 2.880 2.930 2.860 2.930 270,000 777,450 2.8794 2.570 2.526 2.570 2.509 2.570 307,787 2.5259 0.00%
2019-07-11 0 2.930 2.900 2.930 2.910 2.940 5,000 14,640 2.9280 2.570 2.544 2.570 2.553 2.579 5,700 2.5685 -0.34%
2019-07-10 0 2.940 2.890 2.970 2.940 2.980 20,000 59,320 2.9660 2.579 2.535 2.605 2.579 2.614 22,799 2.6019 -1.01%
2019-07-09 0 2.970 2.970 2.980 2.970 2.980 74,000 219,980 2.9727 2.605 2.605 2.614 2.605 2.614 84,356 2.6077 -0.34%
2019-07-08 0 2.980 2.880 2.980 2.970 2.980 16,000 47,630 2.9769 2.614 2.526 2.614 2.605 2.614 18,239 2.6114 0.00%
2019-07-05 0 2.980 2.980 3.050 2.980 3.050 160,000 480,730 3.0046 2.614 2.614 2.676 2.614 2.676 182,392 2.6357 0.00%
2019-07-04 0 2.980 2.930 2.980 2.930 3.010 139,000 415,110 2.9864 2.614 2.570 2.614 2.570 2.640 158,453 2.6198 -1.65%
2019-07-03 0 3.030 3.000 3.050 2.960 3.070 612,000 1,856,430 3.0334 2.658 2.632 2.676 2.597 2.693 697,650 2.6610 3.06%
2019-07-02 0 2.940 2.910 2.950 2.850 2.940 444,000 1,293,880 2.9141 2.579 2.553 2.588 2.500 2.579 506,138 2.5564 2.44%
2019-06-28 0 2.870 2.840 2.870 2.850 2.870 32,000 91,540 2.8606 2.518 2.491 2.518 2.500 2.518 36,478 2.5094 0.00%
2019-06-27 0 2.870 2.860 2.870 2.870 2.920 62,500 181,815 2.9090 2.518 2.509 2.518 2.518 2.562 71,247 2.5519 -1.03%
2019-06-26 0 2.900 2.900 2.930 2.900 2.930 62,000 179,860 2.9010 2.544 2.544 2.570 2.544 2.570 70,677 2.5448 0.00%
2019-06-25 0 2.900 2.900 2.930 2.820 2.940 381,000 1,104,790 2.8997 2.544 2.544 2.570 2.474 2.579 434,321 2.5437 -1.36%
2019-06-24 0 2.940 2.840 2.960 2.850 2.940 14,000 39,990 2.8564 2.579 2.491 2.597 2.500 2.579 15,959 2.5057 3.16%
2019-06-21 0 2.850 2.840 2.900 2.850 2.900 14,000 40,330 2.8807 2.500 2.491 2.544 2.500 2.544 15,959 2.5271 -1.72%
2019-06-20 0 2.900 2.860 2.900 2.840 2.900 25,500 72,890 2.8584 2.544 2.509 2.544 2.491 2.544 29,069 2.5075 1.05%
2019-06-19 0 2.870 2.870 2.890 2.790 2.890 110,000 312,740 2.8431 2.518 2.518 2.535 2.447 2.535 125,395 2.4940 1.85%
2019-06-18 0 3.010 3.010 3.020 3.000 3.030 230,500 696,020 3.0196 2.472 2.472 2.480 2.464 2.488 280,685 2.4797 0.33%
2019-06-17 0 3.000 2.980 3.020 2.980 3.020 220,000 660,130 3.0006 2.464 2.447 2.480 2.447 2.480 267,899 2.4641 0.67%
2019-06-14 0 2.980 2.980 3.040 2.970 3.040 149,500 449,365 3.0058 2.447 2.447 2.496 2.439 2.496 182,049 2.4684 0.00%
2019-06-13 0 2.980 2.970 3.010 2.970 3.010 3,000 8,960 2.9867 2.447 2.439 2.472 2.439 2.472 3,653 2.4527 0.34%
2019-06-12 0 2.970 2.970 3.000 2.960 3.030 250,000 748,710 2.9948 2.439 2.439 2.464 2.431 2.488 304,430 2.4594 -1.00%
2019-06-11 0 3.000 3.000 3.030 2.930 3.020 424,000 1,265,670 2.9851 2.464 2.464 2.488 2.406 2.480 516,314 2.4514 2.39%
2019-06-10 0 2.930 2.930 2.940 2.930 2.950 96,000 282,290 2.9405 2.406 2.406 2.414 2.406 2.423 116,901 2.4148 1.03%
2019-06-06 0 2.900 2.900 2.910 2.900 2.910 94,000 273,270 2.9071 2.381 2.381 2.390 2.381 2.390 114,466 2.3873 -0.34%
2019-06-05 0 2.910 2.910 2.930 2.900 2.930 279,000 812,650 2.9127 2.390 2.390 2.406 2.381 2.406 339,744 2.3919 -0.34%
2019-06-04 0 2.920 2.920 2.930 2.910 2.950 243,000 713,220 2.9351 2.398 2.398 2.406 2.390 2.423 295,906 2.4103 -1.02%
2019-06-03 0 2.950 2.940 2.950 2.940 2.980 147,000 435,670 2.9637 2.423 2.414 2.423 2.414 2.447 179,005 2.4338 -1.01%
2019-05-31 0 2.980 2.980 3.020 2.950 3.020 52,000 155,450 2.9894 2.447 2.447 2.480 2.423 2.480 63,322 2.4549 0.00%
2019-05-30 0 2.980 2.970 2.990 2.940 2.980 352,000 1,043,580 2.9647 2.447 2.439 2.455 2.414 2.447 428,638 2.4346 1.36%
2019-05-29 0 2.940 2.940 2.950 2.940 2.960 171,000 504,420 2.9498 2.414 2.414 2.423 2.414 2.431 208,230 2.4224 -0.34%
2019-05-28 0 2.950 2.950 3.030 2.940 3.000 111,000 329,260 2.9663 2.423 2.423 2.488 2.414 2.464 135,167 2.4359 0.00%
2019-05-27 0 2.950 2.950 3.100 - - 0 0 - 2.423 2.423 2.546 - - 0 - 0.00%
2019-05-24 0 2.950 2.950 2.960 2.950 2.990 290,000 859,910 2.9652 2.423 2.423 2.431 2.423 2.455 353,139 2.4350 0.00%
2019-05-23 0 2.950 2.950 2.960 2.920 3.000 275,000 813,610 2.9586 2.423 2.423 2.431 2.398 2.464 334,874 2.4296 -2.32%
2019-05-22 0 3.020 3.010 3.030 3.000 3.040 121,000 364,710 3.0141 2.480 2.472 2.488 2.464 2.496 147,344 2.4752 0.33%
2019-05-21 0 3.010 3.000 3.060 2.990 3.040 387,000 1,162,310 3.0034 2.472 2.464 2.513 2.455 2.496 471,258 2.4664 -0.66%
2019-05-20 0 3.030 2.990 3.020 2.990 3.030 377,000 1,135,210 3.0112 2.488 2.455 2.480 2.455 2.488 459,081 2.4728 -0.33%
2019-05-17 0 3.040 3.040 3.090 2.990 3.100 229,000 693,480 3.0283 2.496 2.496 2.538 2.455 2.546 278,858 2.4869 -1.94%
2019-05-16 0 3.100 3.060 3.100 3.060 3.110 35,000 108,020 3.0863 2.546 2.513 2.546 2.513 2.554 42,620 2.5345 -0.96%
2019-05-15 0 3.130 3.060 3.130 3.030 3.130 197,000 606,240 3.0774 2.570 2.513 2.570 2.488 2.570 239,891 2.5271 1.29%
2019-05-14 0 3.090 3.060 3.090 3.050 3.090 270,000 827,290 3.0640 2.538 2.513 2.538 2.505 2.538 328,785 2.5162 -0.32%
2019-05-10 0 3.100 3.100 3.140 3.090 3.130 180,000 558,460 3.1026 2.546 2.546 2.579 2.538 2.570 219,190 2.5478 0.32%
2019-05-09 0 3.090 3.080 3.090 3.070 3.100 1,291,000 3,980,770 3.0835 2.538 2.529 2.538 2.521 2.546 1,572,079 2.5322 0.00%
2019-05-08 0 3.090 3.090 3.100 3.080 3.110 315,000 975,610 3.0972 2.538 2.538 2.546 2.529 2.554 383,582 2.5434 -0.64%
2019-05-07 0 3.110 3.110 3.120 3.110 3.150 176,500 550,840 3.1209 2.554 2.554 2.562 2.554 2.587 214,928 2.5629 -0.32%
2019-05-06 0 3.120 3.120 3.130 3.100 3.170 575,000 1,805,140 3.1394 2.562 2.562 2.570 2.546 2.603 700,190 2.5781 -2.50%
2019-05-03 0 3.200 3.180 3.200 3.180 3.200 3,000 9,580 3.1933 2.628 2.611 2.628 2.611 2.628 3,653 2.6224 0.95%
2019-05-02 0 3.170 3.170 3.180 3.170 3.200 96,000 305,120 3.1783 2.603 2.603 2.611 2.603 2.628 116,901 2.6101 -0.63%
2019-04-30 0 3.190 3.190 3.200 3.190 3.210 18,000 57,570 3.1983 2.620 2.620 2.628 2.620 2.636 21,919 2.6265 -0.31%
2019-04-29 0 3.200 3.200 3.220 3.180 3.220 113,000 361,085 3.1954 2.628 2.628 2.644 2.611 2.644 137,603 2.6241 0.31%
2019-04-26 0 3.190 3.190 3.200 3.180 3.200 197,000 628,040 3.1880 2.620 2.620 2.628 2.611 2.628 239,891 2.6180 0.00%
2019-04-25 0 3.190 3.180 3.200 3.180 3.250 338,000 1,078,430 3.1906 2.620 2.611 2.628 2.611 2.669 411,590 2.6202 -0.62%
2019-04-24 0 3.210 3.200 3.230 3.200 3.230 105,500 338,840 3.2118 2.636 2.628 2.652 2.628 2.652 128,470 2.6375 0.31%
2019-04-23 0 3.200 3.200 3.220 3.190 3.220 209,000 670,760 3.2094 2.628 2.628 2.644 2.620 2.644 254,504 2.6356 -0.62%
2019-04-18 0 3.220 3.220 3.250 3.210 3.280 180,000 581,130 3.2285 2.644 2.644 2.669 2.636 2.694 219,190 2.6513 -0.62%
2019-04-17 0 3.240 3.220 3.280 3.210 3.300 80,000 258,850 3.2356 2.661 2.644 2.694 2.636 2.710 97,418 2.6571 0.31%
2019-04-16 0 3.230 3.230 3.260 3.230 3.260 274,500 889,645 3.2410 2.652 2.652 2.677 2.652 2.677 334,265 2.6615 -0.92%
2019-04-15 0 3.260 3.250 3.260 3.250 3.320 502,500 1,648,365 3.2803 2.677 2.669 2.677 2.669 2.726 611,905 2.6938 -0.61%
2019-04-12 0 3.280 3.280 3.300 3.220 3.310 1,015,000 3,328,320 3.2791 2.694 2.694 2.710 2.644 2.718 1,235,988 2.6928 1.86%
2019-04-11 0 3.220 3.210 3.240 3.180 3.350 2,047,000 6,669,730 3.2583 2.644 2.636 2.661 2.611 2.751 2,492,677 2.6757 1.90%
2019-04-10 0 3.160 3.160 3.170 3.150 3.170 163,000 515,080 3.1600 2.595 2.595 2.603 2.587 2.603 198,489 2.5950 0.32%
2019-04-09 0 3.150 3.140 3.150 3.150 3.180 117,000 370,290 3.1649 2.587 2.579 2.587 2.587 2.611 142,473 2.5990 -0.63%
2019-04-08 0 3.170 3.170 3.180 3.150 3.180 343,500 1,087,865 3.1670 2.603 2.603 2.611 2.587 2.611 418,288 2.6008 -0.31%
2019-04-04 0 3.180 3.160 3.180 3.140 3.190 347,000 1,101,390 3.1740 2.611 2.595 2.611 2.579 2.620 422,550 2.6065 0.00%
2019-04-03 0 3.180 3.170 3.180 3.130 3.180 682,000 2,148,110 3.1497 2.611 2.603 2.611 2.570 2.611 830,486 2.5866 0.63%
2019-04-02 0 3.160 3.150 3.160 3.150 3.180 184,000 583,030 3.1686 2.595 2.587 2.595 2.587 2.611 224,061 2.6021 0.32%
2019-04-01 0 3.150 3.150 3.180 3.150 3.220 182,000 575,710 3.1632 2.587 2.587 2.611 2.587 2.644 221,625 2.5977 -0.63%
2019-03-29 0 3.170 3.160 3.200 3.160 3.220 682,000 2,173,820 3.1874 2.603 2.595 2.628 2.595 2.644 830,486 2.6175 0.00%
2019-03-28 0 3.170 3.140 3.170 3.130 3.170 296,000 932,680 3.1509 2.603 2.579 2.603 2.570 2.603 360,446 2.5876 0.96%
2019-03-27 0 3.140 3.120 3.140 3.120 3.150 365,000 1,143,790 3.1337 2.579 2.562 2.579 2.562 2.587 444,469 2.5734 -0.32%
2019-03-26 0 3.150 3.130 3.150 3.120 3.160 327,000 1,026,170 3.1381 2.587 2.570 2.587 2.562 2.595 398,195 2.5771 0.32%
2019-03-25 0 3.140 3.130 3.150 3.120 3.170 440,000 1,385,310 3.1484 2.579 2.570 2.587 2.562 2.603 535,798 2.5855 -0.32%
2019-03-22 0 3.150 3.150 3.160 3.120 3.160 260,000 819,420 3.1516 2.587 2.587 2.595 2.562 2.595 316,608 2.5881 0.32%
2019-03-21 0 3.140 3.140 3.160 3.130 3.160 214,000 673,730 3.1483 2.579 2.579 2.595 2.570 2.595 260,593 2.5854 0.00%
2019-03-20 0 3.140 3.140 3.160 3.130 3.160 472,500 1,486,170 3.1453 2.579 2.579 2.595 2.570 2.595 575,374 2.5830 -0.32%
2019-03-19 0 3.150 3.150 3.170 3.140 3.170 202,000 637,570 3.1563 2.587 2.587 2.603 2.579 2.603 245,980 2.5920 0.00%
2019-03-18 0 3.150 3.140 3.160 3.130 3.160 334,000 1,052,260 3.1505 2.587 2.579 2.595 2.570 2.595 406,719 2.5872 -0.32%
2019-03-15 0 3.160 3.130 3.160 3.130 3.180 778,000 2,460,840 3.1630 2.595 2.570 2.595 2.570 2.611 947,388 2.5975 1.28%
2019-03-14 0 3.120 3.100 3.140 3.050 3.190 1,521,000 4,754,020 3.1256 2.562 2.546 2.579 2.505 2.620 1,852,155 2.5668 2.30%
2019-03-13 0 3.050 3.010 3.050 3.010 3.060 559,000 1,690,790 3.0247 2.505 2.472 2.505 2.472 2.513 680,707 2.4839 0.00%
2019-03-12 0 3.050 3.050 3.070 3.050 3.080 540,000 1,654,410 3.0637 2.505 2.505 2.521 2.505 2.529 657,570 2.5159 -0.33%
2019-03-11 0 3.060 3.040 3.060 3.020 3.070 457,000 1,389,300 3.0400 2.513 2.496 2.513 2.480 2.521 556,499 2.4965 1.32%
2019-03-08 0 3.020 3.020 3.030 3.020 3.090 813,000 2,483,270 3.0545 2.480 2.480 2.488 2.480 2.538 990,008 2.5083 -2.27%
2019-03-07 0 3.090 3.090 3.110 3.080 3.130 635,150 1,966,812 3.0966 2.538 2.538 2.554 2.529 2.570 773,436 2.5430 -0.64%
2019-03-06 0 3.110 3.110 3.130 3.090 3.130 525,000 1,633,290 3.1110 2.554 2.554 2.570 2.538 2.570 639,304 2.5548 0.65%
2019-03-05 0 3.090 3.090 3.120 3.050 3.130 727,000 2,245,130 3.0882 2.538 2.538 2.562 2.505 2.570 885,284 2.5361 0.32%
2019-03-04 0 3.080 3.080 3.100 3.070 3.120 685,000 2,117,200 3.0908 2.529 2.529 2.546 2.521 2.562 834,140 2.5382 0.65%
2019-03-01 0 3.060 3.060 3.100 3.030 3.100 792,000 2,428,180 3.0659 2.513 2.513 2.546 2.488 2.546 964,436 2.5177 -0.97%
2019-02-28 0 3.090 3.040 3.090 3.040 3.110 507,000 1,558,930 3.0748 2.538 2.496 2.538 2.496 2.554 617,385 2.5251 0.32%
2019-02-27 0 3.080 3.080 3.100 3.070 3.150 824,000 2,553,630 3.0991 2.529 2.529 2.546 2.521 2.587 1,003,403 2.5450 -0.32%
2019-02-26 0 3.090 3.090 3.100 3.060 3.190 1,151,000 3,583,830 3.1137 2.538 2.538 2.546 2.513 2.620 1,401,598 2.5570 -3.44%
2019-02-25 0 3.200 3.200 3.210 3.170 3.350 1,809,500 5,828,299 3.2209 2.628 2.628 2.636 2.603 2.751 2,203,468 2.6451 -0.31%
2019-02-22 0 3.210 3.210 3.220 3.150 3.220 751,500 2,397,390 3.1901 2.636 2.636 2.644 2.587 2.644 915,118 2.6198 1.26%
2019-02-21 0 3.170 3.160 3.190 3.080 3.240 1,715,000 5,418,640 3.1596 2.603 2.595 2.620 2.529 2.661 2,088,393 2.5946 2.26%
2019-02-20 0 3.100 3.090 3.120 3.080 3.160 858,000 2,667,160 3.1086 2.546 2.538 2.562 2.529 2.595 1,044,805 2.5528 -0.64%
2019-02-19 0 3.120 3.120 3.140 3.090 3.210 1,716,000 5,385,590 3.1385 2.562 2.562 2.579 2.538 2.636 2,089,611 2.5773 -1.58%
2019-02-18 0 3.170 3.170 3.180 3.150 3.220 1,160,000 3,699,500 3.1892 2.603 2.603 2.611 2.587 2.644 1,412,558 2.6190 1.93%
2019-02-15 0 3.110 3.110 3.130 3.090 3.170 612,000 1,912,240 3.1246 2.554 2.554 2.570 2.538 2.603 745,246 2.5659 -1.89%
2019-02-14 0 3.170 3.160 3.200 3.150 3.240 559,000 1,784,555 3.1924 2.603 2.595 2.628 2.587 2.661 680,707 2.6216 -0.94%
2019-02-13 0 3.200 3.180 3.210 3.130 3.200 679,000 2,150,050 3.1665 2.628 2.611 2.636 2.570 2.628 826,833 2.6003 2.89%
2019-02-12 0 3.110 3.110 3.160 3.100 3.180 304,500 951,350 3.1243 2.554 2.554 2.595 2.546 2.611 370,796 2.5657 0.00%
2019-02-11 0 3.110 3.110 3.140 3.040 3.200 1,154,500 3,630,980 3.1451 2.554 2.554 2.579 2.496 2.628 1,405,860 2.5827 2.98%
2019-02-08 0 3.020 3.020 3.050 2.970 3.030 198,006 593,518 2.9975 2.480 2.480 2.505 2.439 2.488 241,116 2.4615 1.34%
2019-02-04 0 2.980 2.970 2.980 2.970 3.000 191,500 570,555 2.9794 2.447 2.439 2.447 2.439 2.464 233,194 2.4467 0.34%
2019-02-01 0 2.970 2.970 2.980 2.920 2.980 236,000 699,180 2.9626 2.439 2.439 2.447 2.398 2.447 287,382 2.4329 1.71%
2019-01-31 0 2.920 2.920 2.940 2.910 2.950 284,000 829,350 2.9202 2.398 2.398 2.414 2.390 2.423 345,833 2.3981 1.04%
2019-01-30 0 2.890 2.900 2.910 2.880 2.910 325,000 941,250 2.8962 2.373 2.381 2.390 2.365 2.390 395,760 2.3783 -0.34%
2019-01-29 0 2.900 2.900 2.910 2.880 2.930 395,000 1,145,810 2.9008 2.381 2.381 2.390 2.365 2.406 481,000 2.3821 0.35%
2019-01-28 0 2.890 2.870 2.890 2.880 2.950 220,000 637,930 2.8997 2.373 2.357 2.373 2.365 2.423 267,899 2.3812 -0.34%
2019-01-25 0 2.900 2.900 2.940 2.890 2.940 250,000 726,860 2.9074 2.381 2.381 2.414 2.373 2.414 304,430 2.3876 0.00%
2019-01-24 0 2.900 2.890 2.930 2.890 2.950 301,000 873,610 2.9024 2.381 2.373 2.406 2.373 2.423 366,534 2.3834 0.00%
2019-01-23 0 2.900 2.900 2.970 2.890 2.940 320,000 930,080 2.9065 2.381 2.381 2.439 2.373 2.414 389,671 2.3868 0.35%
2019-01-22 0 2.890 2.890 2.900 2.890 2.970 451,000 1,314,870 2.9155 2.373 2.373 2.381 2.373 2.439 549,193 2.3942 -1.37%
2019-01-21 0 2.930 2.920 2.930 2.920 2.980 487,000 1,438,280 2.9533 2.406 2.398 2.406 2.398 2.447 593,031 2.4253 -0.68%
2019-01-18 0 2.950 2.950 2.970 2.940 2.980 227,000 672,920 2.9644 2.423 2.423 2.439 2.414 2.447 276,423 2.4344 0.00%
2019-01-17 0 2.950 2.950 2.990 2.930 3.030 407,000 1,210,710 2.9747 2.423 2.423 2.455 2.406 2.488 495,613 2.4429 1.37%
2019-01-16 0 2.910 2.910 2.920 2.910 2.950 381,500 1,118,145 2.9309 2.390 2.390 2.398 2.390 2.423 464,561 2.4069 -0.34%
2019-01-15 0 2.920 2.910 2.920 2.910 3.010 448,000 1,312,150 2.9289 2.398 2.390 2.398 2.390 2.472 545,539 2.4052 0.00%
2019-01-14 0 2.920 2.910 2.920 2.910 2.930 73,000 213,230 2.9210 2.398 2.390 2.398 2.390 2.406 88,894 2.3987 -0.34%
2019-01-11 0 2.930 2.930 2.940 2.930 2.950 86,000 252,680 2.9381 2.406 2.406 2.414 2.406 2.423 104,724 2.4128 -0.68%
2019-01-10 0 2.950 2.940 2.950 2.940 2.970 51,000 150,540 2.9518 2.423 2.414 2.423 2.414 2.439 62,104 2.4240 0.34%
2019-01-09 0 2.940 2.940 2.950 2.940 2.990 240,000 709,040 2.9543 2.414 2.414 2.423 2.414 2.455 292,253 2.4261 -0.34%
2019-01-08 0 2.950 2.950 2.960 2.950 2.990 178,000 526,580 2.9583 2.423 2.423 2.431 2.423 2.455 216,755 2.4294 -0.34%
2019-01-07 0 2.960 2.950 2.960 2.960 2.990 95,000 281,990 2.9683 2.431 2.423 2.431 2.431 2.455 115,684 2.4376 -0.34%
2019-01-04 0 2.970 2.970 3.010 2.960 3.030 115,000 341,810 2.9723 2.439 2.439 2.472 2.431 2.488 140,038 2.4408 0.00%
2019-01-03 0 2.970 2.960 2.980 2.970 3.010 374,000 1,117,160 2.9871 2.439 2.431 2.447 2.439 2.472 455,428 2.4530 -1.00%
2019-01-02 0 3.000 3.000 3.030 2.980 3.020 151,000 451,390 2.9893 2.464 2.464 2.488 2.447 2.480 183,876 2.4549 -0.33%
2018-12-31 0 3.010 3.000 3.020 3.000 3.020 67,000 201,640 3.0096 2.472 2.464 2.480 2.464 2.480 81,587 2.4715 0.00%
2018-12-28 0 3.010 3.010 3.050 - - 0 0 - 2.472 2.472 2.505 - - 0 - 0.00%
2018-12-27 0 3.010 3.000 3.050 3.000 3.050 106,000 320,460 3.0232 2.472 2.464 2.505 2.464 2.505 129,079 2.4827 0.00%
2018-12-24 0 3.010 3.010 3.040 3.010 3.040 30,000 90,330 3.0110 2.472 2.472 2.496 2.472 2.496 36,532 2.4726 0.00%
2018-12-21 0 3.010 3.010 3.020 3.010 3.020 128,000 385,290 3.0101 2.472 2.472 2.480 2.472 2.480 155,868 2.4719 0.00%
2018-12-20 0 3.010 3.010 3.020 3.010 3.040 205,000 618,830 3.0187 2.472 2.472 2.480 2.472 2.496 249,633 2.4790 -0.33%
2018-12-19 0 3.020 3.020 3.040 3.020 3.040 28,000 84,760 3.0271 2.480 2.480 2.496 2.480 2.496 34,096 2.4859 0.33%
2018-12-18 0 3.010 3.010 3.040 3.010 3.040 59,000 178,460 3.0247 2.472 2.472 2.496 2.472 2.496 71,846 2.4839 0.00%
2018-12-17 0 3.010 3.010 3.030 3.000 3.060 81,000 244,940 3.0240 2.472 2.472 2.488 2.464 2.513 98,635 2.4833 -0.33%
2018-12-14 0 3.020 3.010 3.050 3.010 3.050 77,000 232,740 3.0226 2.480 2.472 2.505 2.472 2.505 93,765 2.4822 0.67%
2018-12-13 0 3.000 3.000 3.040 3.000 3.050 568,500 1,710,985 3.0096 2.464 2.464 2.496 2.464 2.505 692,275 2.4715 -0.33%
2018-12-12 0 3.010 3.010 3.040 3.010 3.050 37,000 111,910 3.0246 2.472 2.472 2.496 2.472 2.505 45,056 2.4838 0.00%
2018-12-11 0 3.010 3.010 3.030 3.010 3.060 65,000 195,930 3.0143 2.472 2.472 2.488 2.472 2.513 79,152 2.4754 -0.99%
2018-12-10 0 3.040 3.000 3.040 3.000 3.040 29,000 87,530 3.0183 2.496 2.464 2.496 2.464 2.496 35,314 2.4786 1.00%
2018-12-07 0 3.010 3.010 3.050 3.010 3.090 33,000 100,120 3.0339 2.472 2.472 2.505 2.472 2.538 40,185 2.4915 -0.66%
2018-12-06 0 3.030 3.030 3.060 2.980 3.060 251,000 755,860 3.0114 2.488 2.488 2.513 2.447 2.513 305,648 2.4730 -1.30%
2018-12-05 0 3.070 3.070 3.110 3.060 3.110 158,000 487,300 3.0842 2.521 2.521 2.554 2.513 2.554 192,400 2.5327 -1.60%
2018-12-04 0 3.120 3.120 3.150 3.060 3.120 104,500 323,955 3.1000 2.562 2.562 2.587 2.513 2.562 127,252 2.5458 0.65%
2018-12-03 0 3.100 3.100 3.120 3.060 3.120 193,500 598,762 3.0944 2.546 2.546 2.562 2.513 2.562 235,629 2.5411 1.97%
2018-11-30 0 3.040 3.050 3.100 2.990 3.100 1,618,000 4,903,435 3.0306 2.496 2.505 2.546 2.455 2.546 1,970,274 2.4887 -0.33%
2018-11-29 0 3.050 3.020 3.050 3.010 3.080 99,000 299,910 3.0294 2.505 2.480 2.505 2.472 2.529 120,554 2.4878 -0.97%
2018-11-28 0 3.080 3.080 3.090 3.000 3.100 390,000 1,195,630 3.0657 2.529 2.529 2.538 2.464 2.546 474,912 2.5176 0.33%
2018-11-27 0 3.070 3.070 3.100 3.060 3.110 171,500 526,320 3.0689 2.521 2.521 2.546 2.513 2.554 208,839 2.5202 0.00%
2018-11-26 0 3.070 3.080 3.100 3.050 3.120 54,000 166,250 3.0787 2.521 2.529 2.546 2.505 2.562 65,757 2.5282 0.33%
2018-11-23 0 3.060 3.050 3.080 3.040 3.090 50,000 152,780 3.0556 2.513 2.505 2.529 2.496 2.538 60,886 2.5093 -0.65%
2018-11-22 0 3.080 3.080 3.130 3.080 3.140 174,000 540,860 3.1084 2.529 2.529 2.570 2.529 2.579 211,884 2.5526 -2.84%
2018-11-21 0 3.170 3.170 3.240 3.150 3.230 33,000 104,420 3.1642 2.603 2.603 2.661 2.587 2.652 40,185 2.5985 0.63%
2018-11-20 0 3.150 3.130 3.150 3.110 3.220 374,000 1,175,870 3.1440 2.587 2.570 2.587 2.554 2.644 455,428 2.5819 -2.78%
2018-11-19 0 3.240 3.200 3.240 3.160 3.250 64,000 205,050 3.2039 2.661 2.628 2.661 2.595 2.669 77,934 2.6311 0.31%
2018-11-16 0 3.230 3.160 3.230 3.160 3.230 115,000 368,330 3.2029 2.652 2.595 2.652 2.595 2.652 140,038 2.6302 -0.31%
2018-11-15 0 3.240 3.200 3.240 3.200 3.240 24,000 77,530 3.2304 2.661 2.628 2.661 2.628 2.661 29,225 2.6528 0.62%
2018-11-14 0 3.220 3.170 3.230 3.200 3.260 262,000 846,880 3.2324 2.644 2.603 2.652 2.628 2.677 319,043 2.6544 0.62%
2018-11-13 0 3.200 3.200 3.240 3.160 3.240 185,000 591,160 3.1955 2.628 2.628 2.661 2.595 2.661 225,279 2.6241 0.63%
2018-11-12 0 3.180 3.170 3.250 3.160 3.290 266,000 850,370 3.1969 2.611 2.603 2.669 2.595 2.702 323,914 2.6253 1.60%
2018-11-09 0 3.130 3.130 3.170 3.130 3.160 82,000 257,920 3.1454 2.570 2.570 2.603 2.570 2.595 99,853 2.5830 -1.88%
2018-11-08 0 3.190 3.150 3.190 3.110 3.220 417,000 1,318,470 3.1618 2.620 2.587 2.620 2.554 2.644 507,790 2.5965 2.24%
2018-11-07 0 3.120 3.120 3.160 3.090 3.190 377,000 1,185,630 3.1449 2.562 2.562 2.595 2.538 2.620 459,081 2.5826 1.96%
2018-11-06 0 3.060 3.060 3.080 3.050 3.050 18,000 54,900 3.0500 2.513 2.513 2.529 2.505 2.505 21,919 2.5047 0.33%
2018-11-05 0 3.050 3.040 3.050 3.020 3.070 178,000 541,340 3.0412 2.505 2.496 2.505 2.480 2.521 216,755 2.4975 -0.97%
2018-11-02 0 3.080 3.070 3.080 3.030 3.090 362,000 1,112,900 3.0743 2.529 2.521 2.529 2.488 2.538 440,815 2.5246 1.32%
2018-11-01 0 3.040 3.010 3.060 3.000 3.060 274,000 825,160 3.0115 2.496 2.472 2.513 2.464 2.513 333,656 2.4731 -0.65%
2018-10-31 0 3.060 2.960 3.060 2.990 3.080 76,000 227,890 2.9986 2.513 2.431 2.513 2.455 2.529 92,547 2.4624 2.34%
2018-10-30 0 2.990 2.950 3.000 2.900 3.000 171,000 505,150 2.9541 2.455 2.423 2.464 2.381 2.464 208,230 2.4259 -0.33%
2018-10-29 0 3.000 2.990 3.000 2.960 3.000 308,000 917,070 2.9775 2.464 2.455 2.464 2.431 2.464 375,058 2.4451 0.00%
2018-10-26 0 3.000 3.000 3.020 3.000 3.030 286,000 865,860 3.0275 2.464 2.464 2.480 2.464 2.488 348,268 2.4862 -0.99%
2018-10-25 0 3.030 3.000 3.070 2.960 3.030 352,000 1,054,370 2.9954 2.488 2.464 2.521 2.431 2.488 428,638 2.4598 -1.62%
2018-10-24 0 3.080 3.080 3.130 3.050 3.170 46,000 142,710 3.1024 2.529 2.529 2.570 2.505 2.603 56,015 2.5477 0.98%
2018-10-23 0 3.050 3.050 3.140 3.050 3.180 121,000 376,020 3.1076 2.505 2.505 2.579 2.505 2.611 147,344 2.5520 -3.79%
2018-10-22 0 3.170 3.170 3.180 3.100 3.180 149,000 469,710 3.1524 2.603 2.603 2.611 2.546 2.611 181,441 2.5888 2.59%
2018-10-19 0 3.090 3.070 3.090 3.000 3.090 64,500 196,580 3.0478 2.538 2.521 2.538 2.464 2.538 78,543 2.5028 2.32%
2018-10-18 0 3.020 3.010 3.040 3.010 3.050 73,000 221,110 3.0289 2.480 2.472 2.496 2.472 2.505 88,894 2.4874 0.67%
2018-10-16 0 3.000 3.000 3.020 3.000 3.020 61,000 183,040 3.0007 2.464 2.464 2.480 2.464 2.480 74,281 2.4642 -0.99%
2018-10-15 0 3.030 3.000 3.050 3.020 3.040 29,000 87,840 3.0290 2.488 2.464 2.505 2.480 2.496 35,314 2.4874 0.00%
2018-10-12 0 3.030 3.030 3.050 2.960 3.040 350,000 1,048,980 2.9971 2.488 2.488 2.505 2.431 2.496 426,203 2.4612 1.00%
2018-10-11 0 3.000 3.000 3.030 3.000 3.130 266,000 807,500 3.0357 2.464 2.464 2.488 2.464 2.570 323,914 2.4929 -4.15%
2018-10-10 0 3.130 3.130 3.170 3.120 3.130 57,000 178,400 3.1298 2.570 2.570 2.603 2.562 2.570 69,410 2.5702 0.00%
2018-10-09 0 3.130 3.140 3.180 3.130 3.180 93,000 291,730 3.1369 2.570 2.579 2.611 2.570 2.611 113,248 2.5760 -0.95%
2018-10-08 0 3.160 3.160 3.170 3.110 3.200 297,649 934,125 3.1383 2.595 2.595 2.603 2.554 2.628 362,454 2.5772 -1.86%
2018-10-05 0 3.220 3.170 3.230 3.100 3.250 324,000 1,039,360 3.2079 2.644 2.603 2.652 2.546 2.669 394,542 2.6343 -1.83%
2018-10-04 0 3.280 3.280 3.290 3.250 3.300 136,500 447,030 3.2749 2.694 2.694 2.702 2.669 2.710 166,219 2.6894 -0.61%
2018-10-03 0 3.300 3.300 3.310 3.300 3.300 45,000 148,500 3.3000 2.710 2.710 2.718 2.710 2.710 54,797 2.7100 0.00%
2018-10-02 0 3.300 3.300 3.360 3.200 3.360 169,000 553,860 3.2773 2.710 2.710 2.759 2.628 2.759 205,795 2.6913 0.00%
2018-09-28 0 3.300 3.300 3.340 3.300 3.360 100,000 333,690 3.3369 2.710 2.710 2.743 2.710 2.759 121,772 2.7403 -1.79%
2018-09-27 0 3.360 3.310 3.360 3.280 3.370 141,000 467,920 3.3186 2.759 2.718 2.759 2.694 2.767 171,699 2.7252 1.82%
2018-09-26 0 3.300 3.300 3.310 3.260 3.300 104,351 343,618 3.2929 2.710 2.710 2.718 2.677 2.710 127,071 2.7042 0.00%
2018-09-24 0 3.300 3.300 3.330 3.290 3.340 375,000 1,240,110 3.3070 2.710 2.710 2.735 2.702 2.743 456,646 2.7157 -1.20%
2018-09-21 0 3.340 3.320 3.340 3.300 3.400 897,000 2,982,640 3.3251 2.743 2.726 2.743 2.710 2.792 1,092,297 2.7306 4.05%
2018-09-20 0 3.210 3.220 3.280 3.200 3.260 94,000 303,330 3.2269 2.636 2.644 2.694 2.628 2.677 114,466 2.6500 -0.31%
2018-09-19 0 3.220 3.210 3.220 3.160 3.230 76,000 243,910 3.2093 2.644 2.636 2.644 2.595 2.652 92,547 2.6355 -0.31%
2018-09-18 0 3.230 3.230 3.280 3.110 3.280 91,000 293,630 3.2267 2.652 2.652 2.694 2.554 2.694 110,813 2.6498 2.87%
2018-09-17 0 3.140 3.130 3.170 3.060 3.170 123,000 387,180 3.1478 2.579 2.570 2.603 2.513 2.603 149,780 2.5850 -0.32%
2018-09-14 0 3.150 3.140 3.160 2.990 3.190 315,500 974,270 3.0880 2.587 2.579 2.595 2.455 2.620 384,191 2.5359 5.70%
2018-09-13 0 2.980 2.960 2.990 2.950 3.000 36,000 106,610 2.9614 2.447 2.431 2.455 2.423 2.464 43,838 2.4319 0.00%
2018-09-12 0 2.980 2.940 2.950 2.910 3.000 296,000 877,870 2.9658 2.447 2.414 2.423 2.390 2.464 360,446 2.4355 -0.67%
2018-09-11 0 3.000 2.950 3.010 2.940 3.000 285,000 849,570 2.9809 2.464 2.423 2.472 2.414 2.464 347,051 2.4480 1.01%
2018-09-10 0 2.970 2.950 2.980 2.930 3.010 305,000 906,660 2.9727 2.439 2.423 2.447 2.406 2.472 371,405 2.4412 -1.33%
2018-09-07 0 3.010 3.000 3.010 2.940 3.030 240,000 718,135 2.9922 2.472 2.464 2.472 2.414 2.488 292,253 2.4572 0.67%
2018-09-06 0 2.990 2.990 3.000 2.890 3.010 648,000 1,902,320 2.9357 2.455 2.455 2.464 2.373 2.472 789,084 2.4108 -0.99%
2018-09-05 0 3.020 2.990 3.020 2.990 3.050 185,000 559,100 3.0222 2.480 2.455 2.480 2.455 2.505 225,279 2.4818 -0.66%
2018-09-04 0 3.040 3.040 3.050 3.020 3.060 114,000 347,140 3.0451 2.496 2.496 2.505 2.480 2.513 138,820 2.5006 0.66%
2018-09-03 0 3.020 3.020 3.030 3.020 3.070 434,000 1,317,470 3.0356 2.480 2.480 2.488 2.480 2.521 528,491 2.4929 -1.63%
2018-08-31 0 3.070 3.070 3.080 3.050 3.160 550,000 1,693,080 3.0783 2.521 2.521 2.529 2.505 2.595 669,747 2.5279 -2.85%
2018-08-30 0 3.160 3.160 3.170 3.160 3.250 367,103 1,174,079 3.1982 2.595 2.595 2.603 2.595 2.669 447,029 2.6264 -3.66%
2018-08-29 0 3.280 3.250 3.280 3.220 3.290 617,000 2,006,340 3.2518 2.694 2.669 2.694 2.644 2.702 751,334 2.6704 0.00%
2018-08-28 0 3.280 3.280 3.290 3.250 3.290 364,000 1,192,300 3.2755 2.694 2.694 2.702 2.669 2.702 443,251 2.6899 -0.30%
2018-08-27 0 3.290 3.290 3.300 3.210 3.300 806,000 2,630,145 3.2632 2.702 2.702 2.710 2.636 2.710 981,484 2.6798 0.30%
2018-08-24 0 3.280 3.260 3.280 3.190 3.300 871,500 2,829,469 3.2467 2.694 2.677 2.694 2.620 2.710 1,061,245 2.6662 -0.30%
2018-08-23 0 3.290 3.280 3.290 3.250 3.400 1,514,000 5,019,224 3.3152 2.702 2.694 2.702 2.669 2.792 1,843,631 2.7225 -3.80%
2018-08-22 0 3.420 3.430 3.440 3.330 3.940 4,231,000 14,657,018 3.4642 2.809 2.817 2.825 2.735 3.236 5,152,182 2.8448 -14.50%
2018-08-21 0 4.000 3.980 4.000 3.880 4.010 108,000 425,160 3.9367 3.285 3.268 3.285 3.186 3.293 131,514 3.2328 3.90%
2018-08-20 0 3.850 3.850 3.860 3.830 3.830 63,000 241,290 3.8300 3.162 3.162 3.170 3.145 3.145 76,716 3.1452 -0.26%
2018-08-17 0 3.860 3.860 3.880 3.860 3.910 214,000 831,260 3.8844 3.170 3.170 3.186 3.170 3.211 260,593 3.1899 -0.77%
2018-08-16 0 3.890 3.890 3.900 3.850 3.920 216,000 838,540 3.8821 3.194 3.194 3.203 3.162 3.219 263,028 3.1880 -0.51%
2018-08-15 0 3.910 3.910 3.970 3.900 4.120 252,000 1,013,420 4.0215 3.211 3.211 3.260 3.203 3.383 306,866 3.3025 -4.87%
2018-08-14 0 4.110 4.110 4.130 4.100 4.150 157,500 649,633 4.1247 3.375 3.375 3.392 3.367 3.408 191,791 3.3872 -0.96%
2018-08-13 0 4.150 4.140 4.170 4.140 4.170 90,000 374,100 4.1567 3.408 3.400 3.424 3.400 3.424 109,595 3.4135 -0.72%
2018-08-10 0 4.180 4.180 4.200 4.140 4.210 101,000 423,100 4.1891 3.433 3.433 3.449 3.400 3.457 122,990 3.4401 0.72%
2018-08-09 0 4.150 4.150 4.200 4.140 4.190 298,500 1,240,580 4.1560 3.408 3.408 3.449 3.400 3.441 363,490 3.4130 -0.24%
2018-08-08 0 4.160 4.160 4.170 4.150 4.210 233,000 970,580 4.1656 3.416 3.416 3.424 3.408 3.457 283,729 3.4208 -1.19%
2018-08-07 0 4.210 4.160 4.210 4.160 4.210 53,000 222,380 4.1958 3.457 3.416 3.457 3.416 3.457 64,539 3.4457 1.20%
2018-08-06 0 4.160 4.160 4.240 4.160 4.220 153,500 644,650 4.1997 3.416 3.416 3.482 3.416 3.465 186,920 3.4488 -1.19%
2018-08-03 0 4.210 4.210 4.220 4.190 4.250 130,500 549,860 4.2135 3.457 3.457 3.465 3.441 3.490 158,913 3.4601 -1.41%
2018-08-02 0 4.270 4.270 4.340 4.200 4.390 270,000 1,153,960 4.2739 3.507 3.507 3.564 3.449 3.605 328,785 3.5098 -2.95%
2018-08-01 0 4.400 4.400 4.420 4.400 4.430 48,000 211,710 4.4106 3.613 3.613 3.630 3.613 3.638 58,451 3.6220 -0.90%
2018-07-31 0 4.440 4.410 4.460 4.400 4.440 17,000 75,130 4.4194 3.646 3.622 3.663 3.613 3.646 20,701 3.6292 0.45%
2018-07-30 0 4.420 4.420 4.430 4.400 4.410 59,000 259,620 4.4003 3.630 3.630 3.638 3.613 3.622 71,846 3.6136 0.00%
2018-07-27 0 4.420 4.410 4.450 4.400 4.450 35,000 154,850 4.4243 3.630 3.622 3.654 3.613 3.654 42,620 3.6332 -0.23%
2018-07-26 0 4.430 4.430 4.450 4.420 4.470 75,000 332,480 4.4331 3.638 3.638 3.654 3.630 3.671 91,329 3.6405 -0.89%
2018-07-25 0 4.470 4.450 4.480 4.440 4.500 50,000 223,130 4.4626 3.671 3.654 3.679 3.646 3.695 60,886 3.6647 0.45%
2018-07-24 0 4.450 4.450 4.500 4.430 4.530 19,000 84,470 4.4458 3.654 3.654 3.695 3.638 3.720 23,137 3.6509 0.45%
2018-07-23 0 4.430 4.430 4.450 4.400 4.460 158,000 700,670 4.4346 3.638 3.638 3.654 3.613 3.663 192,400 3.6417 -1.12%
2018-07-20 0 4.480 4.470 4.480 4.460 4.500 80,000 357,570 4.4696 3.679 3.671 3.679 3.663 3.695 97,418 3.6705 0.00%
2018-07-19 0 4.480 4.430 4.480 4.430 4.510 65,000 289,460 4.4532 3.679 3.638 3.679 3.638 3.704 79,152 3.6570 0.67%
2018-07-18 0 4.450 4.450 4.470 4.430 4.540 106,000 476,180 4.4923 3.654 3.654 3.671 3.638 3.728 129,079 3.6891 -1.11%
2018-07-17 0 4.500 4.460 4.520 4.500 4.500 10,000 45,000 4.5000 3.695 3.663 3.712 3.695 3.695 12,177 3.6954 0.22%
2018-07-16 0 4.490 4.480 4.490 4.470 4.530 34,000 153,410 4.5121 3.687 3.679 3.687 3.671 3.720 41,403 3.7053 0.67%
2018-07-13 0 4.460 4.460 4.510 4.460 4.550 183,000 829,110 4.5307 3.663 3.663 3.704 3.663 3.736 222,843 3.7206 -0.45%
2018-07-12 0 4.480 4.480 4.490 4.470 4.520 7,000 31,490 4.4986 3.679 3.679 3.687 3.671 3.712 8,524 3.6943 0.45%
2018-07-11 0 4.460 4.460 4.470 4.430 4.490 52,000 231,860 4.4588 3.663 3.663 3.671 3.638 3.687 63,322 3.6616 -0.45%
2018-07-10 0 4.480 4.450 4.480 4.460 4.520 61,000 273,880 4.4898 3.679 3.654 3.679 3.663 3.712 74,281 3.6871 -0.22%
2018-07-09 0 4.490 4.480 4.510 4.420 4.600 424,000 1,887,020 4.4505 3.687 3.679 3.704 3.630 3.778 516,314 3.6548 0.90%
2018-07-06 0 4.450 4.450 4.490 4.420 4.500 79,000 353,740 4.4777 3.654 3.654 3.687 3.630 3.695 96,200 3.6771 -1.33%
2018-07-05 0 4.510 4.480 4.510 4.480 4.580 177,000 796,940 4.5025 3.704 3.679 3.704 3.679 3.761 215,537 3.6975 -0.44%
2018-07-04 0 4.530 4.500 4.530 4.500 4.620 131,000 595,290 4.5442 3.720 3.695 3.720 3.695 3.794 159,522 3.7317 -1.95%
2018-07-03 0 4.620 4.610 4.640 4.550 4.750 220,000 1,010,520 4.5933 3.794 3.786 3.810 3.736 3.901 267,899 3.7720 -2.94%
2018-06-29 0 4.760 4.730 4.770 4.650 4.770 141,000 666,170 4.7246 3.909 3.884 3.917 3.819 3.917 171,699 3.8799 0.21%
2018-06-28 0 4.750 4.750 4.760 4.660 4.800 408,000 1,935,190 4.7431 3.901 3.901 3.909 3.827 3.942 496,831 3.8951 0.64%
2018-06-27 0 4.720 4.720 4.840 4.700 4.910 674,500 3,266,895 4.8434 3.876 3.876 3.975 3.860 4.032 821,353 3.9775 -3.67%
2018-06-26 0 4.900 4.900 4.940 4.780 4.940 538,000 2,615,100 4.8608 4.024 4.024 4.057 3.925 4.057 655,134 3.9917 1.66%
2018-06-25 0 4.820 4.820 4.960 4.820 5.050 687,000 3,392,610 4.9383 3.958 3.958 4.073 3.958 4.147 836,575 4.0554 -1.83%
2018-06-22 0 4.910 4.900 4.910 4.770 4.910 423,000 2,050,940 4.8486 4.032 4.024 4.032 3.917 4.032 515,096 3.9817 2.51%
2018-06-21 0 4.790 4.800 4.810 4.720 4.820 478,000 2,273,500 4.7563 3.934 3.942 3.950 3.876 3.958 582,071 3.9059 1.57%
2018-06-20 0 4.910 4.830 4.920 4.800 4.920 646,000 3,146,000 4.8700 3.873 3.810 3.881 3.786 3.881 818,992 3.8413 3.37%
2018-06-19 0 4.750 4.730 4.750 4.680 4.800 371,000 1,760,890 4.7463 3.747 3.731 3.747 3.691 3.786 470,350 3.7438 -2.26%
2018-06-15 0 4.860 4.850 4.880 4.830 4.880 64,000 310,610 4.8533 3.833 3.826 3.849 3.810 3.849 81,139 3.8281 0.41%
2018-06-14 0 4.840 4.830 4.840 4.810 4.930 242,000 1,174,110 4.8517 3.818 3.810 3.818 3.794 3.889 306,805 3.8269 -2.02%
2018-06-13 0 4.940 4.930 4.940 4.860 4.980 256,000 1,262,230 4.9306 3.897 3.889 3.897 3.833 3.928 324,554 3.8891 1.23%
2018-06-12 0 4.880 4.870 4.900 4.860 4.900 55,000 268,510 4.8820 3.849 3.841 3.865 3.833 3.865 69,728 3.8508 0.21%
2018-06-11 0 4.870 4.870 4.920 4.810 4.920 143,000 696,860 4.8731 3.841 3.841 3.881 3.794 3.881 181,294 3.8438 1.25%
2018-06-08 0 4.810 4.810 4.880 4.790 4.920 218,000 1,053,050 4.8305 3.794 3.794 3.849 3.778 3.881 276,378 3.8102 -1.03%
2018-06-07 0 4.860 4.860 4.900 4.860 4.960 138,000 676,930 4.9053 3.833 3.833 3.865 3.833 3.912 174,955 3.8692 -0.82%
2018-06-06 0 4.900 4.900 4.920 4.880 4.970 204,000 1,003,980 4.9215 3.865 3.865 3.881 3.849 3.920 258,629 3.8819 -1.21%
2018-06-05 0 4.960 4.930 4.950 4.910 4.980 48,000 237,580 4.9496 3.912 3.889 3.904 3.873 3.928 60,854 3.9041 1.02%
2018-06-04 0 4.910 4.900 4.930 4.880 4.990 95,000 468,170 4.9281 3.873 3.865 3.889 3.849 3.936 120,440 3.8872 -0.41%
2018-06-01 0 4.930 4.890 4.940 4.870 4.980 127,000 625,400 4.9244 3.889 3.857 3.897 3.841 3.928 161,009 3.8842 -0.20%
2018-05-31 0 4.940 4.870 4.940 4.830 4.940 217,000 1,058,870 4.8796 3.897 3.841 3.897 3.810 3.897 275,110 3.8489 2.49%
2018-05-30 0 4.820 4.810 4.880 4.800 4.950 344,000 1,669,520 4.8533 3.802 3.794 3.849 3.786 3.904 436,119 3.8281 -3.41%
2018-05-29 0 4.990 4.930 4.990 4.930 5.030 188,000 935,120 4.9740 3.936 3.889 3.936 3.889 3.968 238,344 3.9234 -0.99%
2018-05-28 0 5.040 5.030 5.040 4.910 5.050 638,500 3,188,350 4.9935 3.975 3.968 3.975 3.873 3.983 809,483 3.9387 3.07%
2018-05-25 0 4.890 4.860 4.890 4.870 4.910 124,004 606,059 4.8874 3.857 3.833 3.857 3.841 3.873 157,211 3.8551 -0.41%
2018-05-24 0 4.910 4.880 4.910 4.870 4.950 127,000 625,900 4.9283 3.873 3.849 3.873 3.841 3.904 161,009 3.8874 0.00%
2018-05-23 0 4.910 4.900 4.910 4.780 4.960 988,500 4,829,181 4.8854 3.873 3.865 3.873 3.770 3.912 1,253,209 3.8535 2.72%
2018-05-21 0 4.780 4.750 4.780 4.650 4.790 422,000 2,000,570 4.7407 3.770 3.747 3.770 3.668 3.778 535,007 3.7393 1.27%
2018-05-18 0 4.720 4.720 4.730 4.690 4.730 218,000 1,027,060 4.7113 3.723 3.723 3.731 3.699 3.731 276,378 3.7161 0.43%
2018-05-17 0 4.700 4.700 4.720 4.700 4.750 103,500 489,721 4.7316 3.707 3.707 3.723 3.707 3.747 131,216 3.7322 -1.05%
2018-05-16 0 4.750 4.690 4.760 4.680 4.760 140,000 664,070 4.7434 3.747 3.699 3.755 3.691 3.755 177,490 3.7414 0.00%
2018-05-15 0 4.750 4.750 4.770 4.660 4.790 291,500 1,380,220 4.7349 3.747 3.747 3.762 3.676 3.778 369,561 3.7348 0.21%
2018-05-14 0 4.740 4.720 4.740 4.640 4.740 134,000 630,470 4.7050 3.739 3.723 3.739 3.660 3.739 169,884 3.7112 0.42%
2018-05-11 0 4.720 4.720 4.730 4.700 4.730 217,000 1,024,030 4.7190 3.723 3.723 3.731 3.707 3.731 275,110 3.7223 0.43%
2018-05-10 0 4.700 4.700 4.710 4.660 4.710 103,000 483,320 4.6924 3.707 3.707 3.715 3.676 3.715 130,582 3.7013 0.43%
2018-05-09 0 4.680 4.680 4.700 4.620 4.770 945,000 4,444,270 4.7029 3.691 3.691 3.707 3.644 3.762 1,198,061 3.7096 3.77%
2018-05-08 0 4.510 4.450 4.520 4.400 4.510 201,000 894,490 4.4502 3.557 3.510 3.565 3.471 3.557 254,826 3.5102 1.81%
2018-05-07 0 4.430 4.430 4.490 4.430 4.460 100,500 446,065 4.4385 3.494 3.494 3.542 3.494 3.518 127,413 3.5009 0.00%
2018-05-04 0 4.430 4.430 4.450 4.430 4.490 169,000 750,790 4.4425 3.494 3.494 3.510 3.494 3.542 214,256 3.5042 -1.77%
2018-05-03 0 4.510 4.450 4.510 4.440 4.520 164,000 733,660 4.4735 3.557 3.510 3.557 3.502 3.565 207,917 3.5286 -0.22%
2018-05-02 0 4.520 4.470 4.520 4.460 4.520 146,000 657,220 4.5015 3.565 3.526 3.565 3.518 3.565 185,097 3.5507 -0.44%
2018-04-30 0 4.540 4.500 4.540 4.380 4.550 212,000 950,200 4.4821 3.581 3.549 3.581 3.455 3.589 268,771 3.5353 1.11%
2018-04-27 0 4.490 4.470 4.500 4.450 4.490 222,000 990,480 4.4616 3.542 3.526 3.549 3.510 3.542 281,449 3.5192 0.67%
2018-04-26 0 4.460 4.450 4.460 4.450 4.500 146,000 652,440 4.4688 3.518 3.510 3.518 3.510 3.549 185,097 3.5249 0.00%
2018-04-25 0 4.460 4.460 4.530 4.430 4.520 324,000 1,449,180 4.4728 3.518 3.518 3.573 3.494 3.565 410,764 3.5280 -0.22%
2018-04-24 0 4.470 4.470 4.480 4.410 4.510 398,000 1,781,690 4.4766 3.526 3.526 3.534 3.478 3.557 504,580 3.5310 0.90%
2018-04-23 0 4.430 4.430 4.440 4.390 4.470 125,500 556,885 4.4373 3.494 3.494 3.502 3.463 3.526 159,108 3.5001 -0.23%
2018-04-20 0 4.440 4.370 4.440 4.370 4.590 427,000 1,896,215 4.4408 3.502 3.447 3.502 3.447 3.620 541,346 3.5028 -1.33%
2018-04-19 0 4.500 4.500 4.520 4.470 4.540 228,000 1,027,000 4.5044 3.549 3.549 3.565 3.526 3.581 289,056 3.5529 0.67%
2018-04-18 0 4.470 4.470 4.490 4.460 4.610 720,500 3,253,310 4.5154 3.526 3.526 3.542 3.518 3.636 913,442 3.5616 -3.04%
2018-04-17 0 4.610 4.610 4.630 4.580 4.690 462,000 2,138,810 4.6295 3.636 3.636 3.652 3.613 3.699 585,719 3.6516 -1.50%
2018-04-16 0 4.680 4.680 4.700 4.680 4.750 416,000 1,963,080 4.7189 3.691 3.691 3.707 3.691 3.747 527,400 3.7222 -2.09%
2018-04-13 0 4.780 4.750 4.780 4.740 4.780 249,000 1,185,750 4.7620 3.770 3.747 3.770 3.739 3.770 315,679 3.7562 0.00%
2018-04-12 0 4.780 4.780 4.790 4.780 4.800 250,000 1,197,870 4.7915 3.770 3.770 3.778 3.770 3.786 316,947 3.7794 -0.83%
2018-04-11 0 4.820 4.810 4.820 4.790 4.830 295,000 1,417,050 4.8036 3.802 3.794 3.802 3.778 3.810 373,998 3.7889 0.42%
2018-04-10 0 4.800 4.780 4.800 4.690 4.820 323,000 1,543,720 4.7793 3.786 3.770 3.786 3.699 3.802 409,496 3.7698 1.27%
2018-04-09 0 4.740 4.740 4.770 4.720 4.790 231,000 1,098,460 4.7552 3.739 3.739 3.762 3.723 3.778 292,859 3.7508 -0.21%
2018-04-06 0 4.750 4.720 4.750 4.710 4.800 183,000 871,240 4.7609 3.747 3.723 3.747 3.715 3.786 232,005 3.7553 0.42%
2018-04-04 0 4.730 4.720 4.730 4.730 4.800 291,000 1,383,570 4.7545 3.731 3.723 3.731 3.731 3.786 368,927 3.7503 -0.42%
2018-04-03 0 4.750 4.740 4.750 4.700 4.790 318,500 1,502,955 4.7189 3.747 3.739 3.747 3.707 3.778 403,791 3.7221 -1.25%
2018-03-29 0 4.810 4.800 4.820 4.780 4.820 367,000 1,761,000 4.7984 3.794 3.786 3.802 3.770 3.802 465,279 3.7848 0.00%
2018-03-28 0 4.810 4.800 4.810 4.800 4.870 188,500 909,986 4.8275 3.794 3.786 3.794 3.786 3.841 238,978 3.8078 -1.23%
2018-03-27 0 4.870 4.860 4.870 4.840 4.920 200,000 973,194 4.8660 3.841 3.833 3.841 3.818 3.881 253,558 3.8382 0.83%
2018-03-26 0 4.830 4.830 4.850 4.800 4.870 549,000 2,647,980 4.8233 3.810 3.810 3.826 3.786 3.841 696,016 3.8045 -1.23%
2018-03-23 0 4.890 4.870 4.890 4.770 4.900 685,000 3,317,180 4.8426 3.857 3.841 3.857 3.762 3.865 868,436 3.8197 -2.20%
2018-03-22 0 5.000 5.000 5.010 4.990 5.120 1,445,000 7,271,460 5.0322 3.944 3.944 3.952 3.936 4.039 1,831,955 3.9692 -5.66%
2018-03-21 0 5.300 5.240 5.310 5.160 5.330 606,000 3,191,130 5.2659 4.181 4.133 4.188 4.070 4.204 768,280 4.1536 1.92%
2018-03-20 0 5.200 5.190 5.200 5.160 5.250 494,000 2,570,430 5.2033 4.102 4.094 4.102 4.070 4.141 626,288 4.1042 -0.19%
2018-03-19 0 5.210 5.210 5.260 5.160 5.260 236,000 1,233,100 5.2250 4.110 4.110 4.149 4.070 4.149 299,198 4.1213 -0.38%
2018-03-16 0 5.230 5.190 5.230 5.060 5.240 640,000 3,316,880 5.1826 4.125 4.094 4.125 3.991 4.133 811,385 4.0879 1.55%
2018-03-15 0 5.150 5.150 5.180 5.090 5.180 327,000 1,682,400 5.1450 4.062 4.062 4.086 4.015 4.086 414,567 4.0582 0.98%
2018-03-14 0 5.100 5.100 5.110 5.050 5.190 290,830 1,482,622 5.0979 4.023 4.023 4.031 3.983 4.094 368,711 4.0211 0.59%
2018-03-13 0 5.070 5.060 5.070 5.000 5.130 431,500 2,177,170 5.0456 3.999 3.991 3.999 3.944 4.046 547,051 3.9798 -0.39%
2018-03-12 0 5.090 5.090 5.120 5.050 5.120 219,000 1,116,170 5.0967 4.015 4.015 4.039 3.983 4.039 277,646 4.0201 1.39%
2018-03-09 0 5.020 5.020 5.050 5.020 5.030 18,000 90,400 5.0222 3.960 3.960 3.983 3.960 3.968 22,820 3.9614 0.00%
2018-03-08 0 5.020 5.010 5.020 4.970 5.060 124,000 621,080 5.0087 3.960 3.952 3.960 3.920 3.991 157,206 3.9507 1.01%
2018-03-07 0 4.970 4.970 5.000 4.950 5.100 404,000 2,013,430 4.9837 3.920 3.920 3.944 3.904 4.023 512,187 3.9310 0.20%
2018-03-06 0 4.960 4.960 4.990 4.950 4.980 240,000 1,191,490 4.9645 3.912 3.912 3.936 3.904 3.928 304,269 3.9159 0.81%
2018-03-05 0 4.920 4.920 5.000 4.920 4.980 107,000 530,010 4.9534 3.881 3.881 3.944 3.881 3.928 135,653 3.9071 -1.40%
2018-03-02 0 4.990 4.980 5.000 4.950 5.000 59,000 293,230 4.9700 3.936 3.928 3.944 3.904 3.944 74,800 3.9202 0.00%
2018-03-01 0 4.990 4.980 5.020 4.970 5.020 146,000 730,050 5.0003 3.936 3.928 3.960 3.920 3.960 185,097 3.9441 0.20%
2018-02-28 0 4.980 4.980 5.020 4.980 5.030 210,000 1,049,550 4.9979 3.928 3.928 3.960 3.928 3.968 266,236 3.9422 -0.80%
2018-02-27 0 5.020 5.010 5.020 5.000 5.110 217,500 1,100,775 5.0610 3.960 3.952 3.960 3.944 4.031 275,744 3.9920 -0.79%
2018-02-26 0 5.060 5.060 5.070 5.040 5.080 89,000 449,840 5.0544 3.991 3.991 3.999 3.975 4.007 112,833 3.9868 0.40%
2018-02-23 0 5.040 5.040 5.050 5.040 5.100 82,000 414,710 5.0574 3.975 3.975 3.983 3.975 4.023 103,959 3.9892 -0.20%
2018-02-22 0 5.050 5.020 5.060 5.050 5.060 105,000 530,610 5.0534 3.983 3.960 3.991 3.983 3.991 133,118 3.9860 -0.20%
2018-02-21 0 5.060 5.050 5.060 4.950 5.140 406,000 2,048,950 5.0467 3.991 3.983 3.991 3.904 4.054 514,722 3.9807 1.40%
2018-02-20 0 4.990 4.950 4.990 4.940 4.990 301,000 1,494,410 4.9648 3.936 3.904 3.936 3.897 3.936 381,605 3.9161 0.00%
2018-02-15 0 4.990 4.980 5.010 4.910 5.000 166,000 826,210 4.9772 3.936 3.928 3.952 3.873 3.944 210,453 3.9259 1.84%
2018-02-14 0 4.900 4.900 4.940 4.830 4.930 127,500 623,625 4.8912 3.865 3.865 3.897 3.810 3.889 161,643 3.8580 0.20%
2018-02-13 0 4.890 4.880 4.890 4.880 4.990 244,000 1,199,940 4.9178 3.857 3.849 3.857 3.849 3.936 309,341 3.8790 1.03%
2018-02-12 0 4.840 4.840 4.920 4.810 4.960 212,000 1,034,030 4.8775 3.818 3.818 3.881 3.794 3.912 268,771 3.8472 0.62%
2018-02-09 0 4.810 4.800 4.820 4.770 4.910 1,088,000 5,233,540 4.8102 3.794 3.786 3.802 3.762 3.873 1,379,355 3.7942 -3.61%
2018-02-08 0 4.990 4.960 4.990 4.950 5.060 441,000 2,195,760 4.9790 3.936 3.912 3.936 3.904 3.991 559,095 3.9273 1.01%
2018-02-07 0 4.940 4.920 4.940 4.920 5.100 1,164,500 5,797,215 4.9783 3.897 3.881 3.897 3.881 4.023 1,476,340 3.9267 -0.20%
2018-02-06 0 4.950 4.930 4.950 4.930 5.090 1,688,000 8,403,530 4.9784 3.904 3.889 3.904 3.889 4.015 2,140,028 3.9268 -2.37%
2018-02-05 0 5.070 5.050 5.090 5.000 5.120 243,500 1,229,270 5.0483 3.999 3.983 4.015 3.944 4.039 308,707 3.9820 -1.55%
2018-02-02 0 5.150 5.100 5.150 5.100 5.170 362,500 1,857,205 5.1233 4.062 4.023 4.062 4.023 4.078 459,574 4.0411 0.39%
2018-02-01 0 5.130 5.120 5.130 5.120 5.200 299,002 1,538,520 5.1455 4.046 4.039 4.046 4.039 4.102 379,071 4.0587 -0.39%
2018-01-31 0 5.150 5.120 5.150 5.080 5.150 426,500 2,180,920 5.1135 4.062 4.039 4.062 4.007 4.062 540,712 4.0334 -0.39%
2018-01-30 0 5.170 5.130 5.170 5.130 5.200 475,000 2,447,850 5.1534 4.078 4.046 4.078 4.046 4.102 602,200 4.0648 -0.58%
2018-01-29 0 5.200 5.200 5.230 5.200 5.300 496,000 2,601,890 5.2457 4.102 4.102 4.125 4.102 4.181 628,823 4.1377 -0.95%
2018-01-26 0 5.250 5.240 5.250 5.130 5.250 438,000 2,284,200 5.2151 4.141 4.133 4.141 4.046 4.141 555,292 4.1135 1.94%
2018-01-25 0 5.150 5.150 5.160 5.140 5.170 279,000 1,436,080 5.1472 4.062 4.062 4.070 4.054 4.078 353,713 4.0600 0.00%
2018-01-24 0 5.150 5.120 5.150 5.120 5.160 907,000 4,661,930 5.1399 4.062 4.039 4.062 4.039 4.070 1,149,885 4.0543 0.19%
2018-01-23 0 5.140 5.130 5.180 5.080 5.200 1,196,000 6,145,905 5.1387 4.054 4.046 4.086 4.007 4.102 1,516,276 4.0533 0.78%
2018-01-22 0 5.100 5.080 5.100 5.040 5.100 501,000 2,547,640 5.0851 4.023 4.007 4.023 3.975 4.023 635,162 4.0110 0.00%
2018-01-19 0 5.100 5.070 5.100 5.040 5.120 798,000 4,057,250 5.0843 4.023 3.999 4.023 3.975 4.039 1,011,696 4.0103 1.39%
2018-01-18 0 5.030 5.030 5.050 5.030 5.150 793,000 4,032,325 5.0849 3.968 3.968 3.983 3.968 4.062 1,005,357 4.0108 -0.59%
2018-01-17 0 5.060 5.060 5.080 4.900 5.060 610,000 3,049,140 4.9986 3.991 3.991 4.007 3.865 3.991 773,351 3.9428 1.20%
2018-01-16 0 5.000 4.990 5.030 4.990 5.100 1,026,000 5,173,680 5.0426 3.944 3.936 3.968 3.936 4.023 1,300,752 3.9775 -0.40%
2018-01-15 0 5.020 5.020 5.030 5.020 5.080 503,000 2,540,360 5.0504 3.960 3.960 3.968 3.960 4.007 637,698 3.9836 -0.59%
2018-01-12 0 5.050 5.050 5.070 5.050 5.100 194,000 984,120 5.0728 3.983 3.983 3.999 3.983 4.023 245,951 4.0013 0.00%
2018-01-11 0 5.050 5.050 5.060 5.000 5.180 1,062,000 5,422,460 5.1059 3.983 3.983 3.991 3.944 4.086 1,346,392 4.0274 -2.70%
2018-01-10 0 5.190 5.190 5.200 5.180 5.210 622,000 3,226,690 5.1876 4.094 4.094 4.102 4.086 4.110 788,565 4.0919 0.00%
2018-01-09 0 5.190 5.190 5.200 5.190 5.240 392,000 2,042,760 5.2111 4.094 4.094 4.102 4.094 4.133 496,973 4.1104 -0.19%
2018-01-08 0 5.200 5.200 5.210 5.160 5.230 769,500 3,989,640 5.1847 4.102 4.102 4.110 4.070 4.125 975,564 4.0896 0.58%
2018-01-05 0 5.170 5.170 5.180 5.170 5.230 860,500 4,463,740 5.1874 4.078 4.078 4.086 4.078 4.125 1,090,932 4.0917 -0.58%
2018-01-04 0 5.200 5.200 5.210 5.150 5.260 873,500 4,543,915 5.2020 4.102 4.102 4.110 4.062 4.149 1,107,414 4.1032 0.58%
2018-01-03 0 5.170 5.150 5.170 5.110 5.170 618,000 3,178,980 5.1440 4.078 4.062 4.078 4.031 4.078 783,494 4.0574 1.17%
2018-01-02 0 5.110 5.100 5.140 5.090 5.180 807,500 4,142,730 5.1303 4.031 4.023 4.054 4.015 4.086 1,023,740 4.0467 0.79%
2017-12-29 0 5.070 5.070 5.080 5.070 5.150 538,000 2,749,490 5.1106 3.999 3.999 4.007 3.999 4.062 682,071 4.0311 0.20%
2017-12-28 0 5.060 5.060 5.070 4.990 5.170 1,448,000 7,375,910 5.0939 3.991 3.991 3.999 3.936 4.078 1,835,759 4.0179 3.05%
2017-12-27 0 4.910 4.900 4.960 4.800 4.990 476,000 2,321,980 4.8781 3.873 3.865 3.912 3.786 3.936 603,468 3.8477 1.66%
2017-12-22 0 4.830 4.810 4.830 4.760 4.920 825,000 3,989,430 4.8357 3.810 3.794 3.810 3.755 3.881 1,045,926 3.8143 4.09%
2017-12-21 0 4.640 4.640 4.680 4.630 4.750 973,000 4,537,350 4.6633 3.660 3.660 3.691 3.652 3.747 1,233,559 3.6783 -0.85%
2017-12-20 0 4.680 4.650 4.680 4.650 4.710 407,000 1,905,530 4.6819 3.691 3.668 3.691 3.668 3.715 515,990 3.6930 -0.64%
2017-12-19 0 4.710 4.690 4.710 4.650 4.760 258,000 1,214,070 4.7057 3.715 3.699 3.715 3.668 3.755 327,090 3.7117 -0.63%
2017-12-18 0 4.740 4.670 4.740 4.660 4.770 575,000 2,708,760 4.7109 3.739 3.684 3.739 3.676 3.762 728,979 3.7158 1.07%
2017-12-15 0 4.690 4.690 4.700 4.650 4.700 558,000 2,603,760 4.6662 3.699 3.699 3.707 3.668 3.707 707,426 3.6806 0.00%
2017-12-14 0 4.690 4.690 4.720 4.690 4.770 271,000 1,280,280 4.7243 3.699 3.699 3.723 3.699 3.762 343,571 3.7264 -0.42%
2017-12-13 0 4.710 4.710 4.720 4.710 4.780 320,000 1,518,920 4.7466 3.715 3.715 3.723 3.715 3.770 405,693 3.7440 0.00%
2017-12-12 0 4.710 4.690 4.710 4.660 4.730 282,000 1,323,010 4.6915 3.715 3.699 3.715 3.676 3.731 357,517 3.7006 1.29%
2017-12-11 0 4.650 4.650 4.660 4.650 4.670 242,000 1,125,970 4.6528 3.668 3.668 3.676 3.668 3.684 306,805 3.6700 -0.21%
2017-12-08 0 4.660 4.650 4.670 4.650 4.730 519,000 2,429,790 4.6817 3.676 3.668 3.684 3.668 3.731 657,983 3.6928 0.43%
2017-12-07 0 4.640 4.630 4.640 4.610 4.750 508,500 2,362,520 4.6461 3.660 3.652 3.660 3.636 3.747 644,671 3.6647 -1.49%
2017-12-06 0 4.710 4.700 4.710 4.680 4.790 309,000 1,459,630 4.7237 3.715 3.707 3.715 3.691 3.778 391,747 3.7260 -1.67%
2017-12-05 0 4.790 4.780 4.790 4.780 4.850 237,000 1,141,010 4.8144 3.778 3.770 3.778 3.770 3.826 300,466 3.7975 -0.83%
2017-12-04 0 4.830 4.830 4.840 4.820 4.850 300,000 1,451,220 4.8374 3.810 3.810 3.818 3.802 3.826 380,337 3.8156 -0.41%
2017-12-01 0 4.850 4.850 4.860 4.850 4.900 147,000 715,570 4.8678 3.826 3.826 3.833 3.826 3.865 186,365 3.8396 0.00%
2017-11-30 0 4.850 4.850 4.890 4.850 4.920 354,000 1,730,890 4.8895 3.826 3.826 3.857 3.826 3.881 448,797 3.8567 -0.82%
2017-11-29 0 4.890 4.870 4.890 4.860 4.920 255,000 1,241,270 4.8677 3.857 3.841 3.857 3.833 3.881 323,286 3.8395 0.41%
2017-11-28 0 4.870 4.850 4.880 4.850 4.930 417,000 2,031,210 4.8710 3.841 3.826 3.849 3.826 3.889 528,668 3.8421 -1.22%
2017-11-27 0 4.930 4.920 4.930 4.870 4.990 171,003 841,774 4.9226 3.889 3.881 3.889 3.841 3.936 216,796 3.8828 0.61%
2017-11-24 0 4.900 4.890 4.900 4.870 4.900 82,500 403,210 4.8874 3.865 3.857 3.865 3.841 3.865 104,593 3.8551 0.00%
2017-11-23 0 4.900 4.860 4.900 4.860 4.970 431,000 2,119,130 4.9168 3.865 3.833 3.865 3.833 3.920 546,417 3.8782 -0.20%
2017-11-22 0 4.910 4.880 4.910 4.810 4.950 532,000 2,599,940 4.8871 3.873 3.849 3.873 3.794 3.904 674,464 3.8548 1.45%
2017-11-21 0 4.840 4.840 4.850 4.840 4.910 494,000 2,404,050 4.8665 3.818 3.818 3.826 3.818 3.873 626,288 3.8386 -1.22%
2017-11-20 0 4.900 4.900 4.930 4.850 5.000 304,000 1,497,020 4.9244 3.865 3.865 3.889 3.826 3.944 385,408 3.8842 -1.80%
2017-11-17 0 4.990 4.990 5.010 4.990 5.080 306,500 1,533,255 5.0025 3.936 3.936 3.952 3.936 4.007 388,577 3.9458 -0.80%
2017-11-16 0 5.030 5.030 5.050 5.000 5.040 232,500 1,165,335 5.0122 3.968 3.968 3.983 3.944 3.975 294,761 3.9535 0.20%
2017-11-15 0 5.020 5.020 5.050 5.020 5.100 435,000 2,206,490 5.0724 3.960 3.960 3.983 3.960 4.023 551,488 4.0010 -1.18%
2017-11-14 0 5.080 5.080 5.100 5.080 5.200 222,500 1,144,920 5.1457 4.007 4.007 4.023 4.007 4.102 282,083 4.0588 -1.36%
2017-11-13 0 5.150 5.150 5.160 5.150 5.300 275,500 1,436,650 5.2147 4.062 4.062 4.070 4.062 4.181 349,276 4.1132 -0.39%
2017-11-10 0 5.170 5.170 5.180 5.170 5.220 350,000 1,815,840 5.1881 4.078 4.078 4.086 4.078 4.117 443,726 4.0923 -0.58%
2017-11-09 0 5.200 5.190 5.200 5.190 5.230 416,000 2,165,030 5.2044 4.102 4.094 4.102 4.094 4.125 527,400 4.1051 -0.57%
2017-11-08 0 5.230 5.200 5.230 5.130 5.300 660,000 3,447,080 5.2228 4.125 4.102 4.125 4.046 4.181 836,741 4.1197 2.15%
2017-11-07 0 5.120 5.120 5.130 5.080 5.200 897,000 4,594,750 5.1224 4.039 4.039 4.046 4.007 4.102 1,137,207 4.0404 0.59%
2017-11-06 0 5.090 5.080 5.090 5.080 5.380 1,488,500 7,668,080 5.1515 4.015 4.007 4.015 4.007 4.244 1,887,104 4.0634 -3.05%
2017-11-03 0 5.250 5.230 5.260 5.150 5.420 1,789,000 9,485,220 5.3020 4.141 4.125 4.149 4.062 4.275 2,268,075 4.1821 3.35%
2017-11-02 0 5.080 5.080 5.100 4.940 5.100 672,000 3,384,240 5.0361 4.007 4.007 4.023 3.897 4.023 851,954 3.9723 1.40%
2017-11-01 0 5.010 5.000 5.010 4.960 5.050 970,000 4,861,210 5.0116 3.952 3.944 3.952 3.912 3.983 1,229,755 3.9530 0.20%
2017-10-31 0 5.000 4.970 5.000 4.960 5.000 272,500 1,356,335 4.9774 3.944 3.920 3.944 3.912 3.944 345,473 3.9260 0.20%
2017-10-30 0 4.990 4.980 4.990 4.980 5.080 312,000 1,563,160 5.0101 3.936 3.928 3.936 3.928 4.007 395,550 3.9519 -0.99%
2017-10-27 0 5.040 5.030 5.040 5.040 5.090 329,500 1,666,865 5.0588 3.975 3.968 3.975 3.975 4.015 417,736 3.9902 0.40%
2017-10-26 0 5.020 5.020 5.050 5.020 5.070 295,000 1,489,100 5.0478 3.960 3.960 3.983 3.960 3.999 373,998 3.9816 -0.59%
2017-10-25 0 5.050 5.050 5.060 5.020 5.100 343,500 1,738,335 5.0607 3.983 3.983 3.991 3.960 4.023 435,486 3.9917 0.20%
2017-10-24 0 5.040 5.030 5.060 5.040 5.150 319,000 1,620,040 5.0785 3.975 3.968 3.991 3.975 4.062 404,425 4.0058 -1.18%
2017-10-23 0 5.100 5.100 5.140 5.050 5.140 406,500 2,066,560 5.0838 4.023 4.023 4.054 3.983 4.054 515,356 4.0100 0.99%
2017-10-20 0 5.050 5.050 5.070 4.950 5.070 453,500 2,273,520 5.0133 3.983 3.983 3.999 3.904 3.999 574,942 3.9543 0.20%
2017-10-19 0 5.040 5.020 5.030 5.020 5.180 425,000 2,167,170 5.0992 3.975 3.960 3.968 3.960 4.086 538,810 4.0221 -2.14%
2017-10-18 0 5.150 5.140 5.150 5.140 5.180 270,000 1,390,710 5.1508 4.062 4.054 4.062 4.054 4.086 342,303 4.0628 -0.77%
2017-10-17 0 5.190 5.160 5.190 5.120 5.190 594,000 3,055,680 5.1442 4.094 4.070 4.094 4.039 4.094 753,067 4.0576 0.78%
2017-10-16 0 5.150 5.130 5.150 5.110 5.200 693,000 3,584,240 5.1721 4.062 4.046 4.062 4.031 4.102 878,578 4.0796 0.39%
2017-10-13 0 5.130 5.110 5.140 5.110 5.180 364,000 1,871,240 5.1408 4.046 4.031 4.054 4.031 4.086 461,475 4.0549 -0.58%
2017-10-12 0 5.160 5.150 5.160 5.130 5.200 279,000 1,440,730 5.1639 4.070 4.062 4.070 4.046 4.102 353,713 4.0732 0.58%
2017-10-11 0 5.130 5.130 5.160 5.120 5.470 1,987,500 10,538,135 5.3022 4.046 4.046 4.070 4.039 4.315 2,519,731 4.1822 -1.35%
2017-10-10 0 5.200 5.160 5.180 4.890 5.200 3,915,000 19,698,110 5.0314 4.102 4.070 4.086 3.857 4.102 4,963,394 3.9687 7.44%
2017-10-09 0 4.840 4.840 4.860 4.680 4.900 1,489,000 7,163,330 4.8108 3.818 3.818 3.833 3.691 3.865 1,887,738 3.7947 2.98%
2017-10-06 0 4.700 4.680 4.700 4.680 4.710 383,000 1,796,690 4.6911 3.707 3.691 3.707 3.691 3.715 485,563 3.7002 0.21%
2017-10-04 0 4.690 4.680 4.690 4.660 4.710 238,500 1,118,690 4.6905 3.699 3.691 3.699 3.676 3.715 302,368 3.6998 -0.21%
2017-10-03 0 4.700 4.690 4.700 4.680 4.730 320,000 1,504,210 4.7007 3.707 3.699 3.707 3.691 3.731 405,693 3.7078 -0.21%
2017-09-29 0 4.710 4.710 4.750 4.700 4.770 135,000 636,570 4.7153 3.715 3.715 3.747 3.707 3.762 171,152 3.7193 -0.42%
2017-09-28 0 4.730 4.720 4.730 4.720 4.760 70,000 331,290 4.7327 3.731 3.723 3.731 3.723 3.755 88,745 3.7330 -0.21%
2017-09-27 0 4.740 4.730 4.740 4.710 4.800 556,500 2,642,520 4.7485 3.739 3.731 3.739 3.715 3.786 705,525 3.7455 0.64%
2017-09-26 0 4.710 4.710 4.730 4.700 4.780 517,000 2,446,520 4.7321 3.715 3.715 3.731 3.707 3.770 655,447 3.7326 -1.88%
2017-09-25 0 4.800 4.790 4.820 4.790 4.910 492,330 2,389,970 4.8544 3.786 3.778 3.802 3.778 3.873 624,171 3.8290 -2.24%
2017-09-22 0 4.910 4.900 4.910 4.900 4.930 381,500 1,873,875 4.9119 3.873 3.865 3.873 3.865 3.889 483,662 3.8744 -0.41%
2017-09-21 0 4.930 4.920 4.930 4.920 4.990 478,000 2,367,890 4.9537 3.889 3.881 3.889 3.881 3.936 606,003 3.9074 -0.80%
2017-09-20 0 4.970 4.970 5.000 4.970 5.000 655,000 3,261,080 4.9787 3.920 3.920 3.944 3.920 3.944 830,402 3.9271 -0.40%
2017-09-19 0 4.990 4.980 4.990 4.980 5.010 451,000 2,252,160 4.9937 3.936 3.928 3.936 3.928 3.952 571,773 3.9389 0.20%
2017-09-18 0 4.980 4.980 5.010 4.960 5.030 868,000 4,331,470 4.9902 3.928 3.928 3.952 3.912 3.968 1,100,441 3.9361 0.20%
2017-09-15 0 4.970 4.970 4.990 4.970 5.030 431,000 2,149,105 4.9863 3.920 3.920 3.936 3.920 3.968 546,417 3.9331 -0.60%
2017-09-14 0 5.000 5.000 5.010 5.000 5.040 464,000 2,324,500 5.0097 3.944 3.944 3.952 3.944 3.975 588,254 3.9515 -0.60%
2017-09-13 0 5.030 5.020 5.030 5.000 5.060 344,000 1,728,400 5.0244 3.968 3.960 3.968 3.944 3.991 436,119 3.9631 0.40%
2017-09-12 0 5.010 5.000 5.010 5.000 5.040 412,000 2,067,200 5.0175 3.952 3.944 3.952 3.944 3.975 522,329 3.9577 -0.40%
2017-09-11 0 5.030 5.010 5.030 5.000 5.060 378,000 1,899,030 5.0239 3.968 3.952 3.968 3.944 3.991 479,224 3.9627 0.40%
2017-09-08 0 5.010 5.000 5.010 4.990 5.070 688,000 3,452,650 5.0184 3.952 3.944 3.952 3.936 3.999 872,239 3.9584 -0.99%
2017-09-07 0 5.060 5.050 5.070 5.030 5.110 268,000 1,359,180 5.0716 3.991 3.983 3.999 3.968 4.031 339,767 4.0003 0.00%
2017-09-06 0 5.060 5.040 5.060 5.000 5.060 492,000 2,473,470 5.0274 3.991 3.975 3.991 3.944 3.991 623,752 3.9655 0.00%
2017-09-05 0 5.060 5.050 5.060 5.020 5.100 420,000 2,121,690 5.0516 3.991 3.983 3.991 3.960 4.023 532,471 3.9846 0.60%
2017-09-04 0 5.030 5.040 5.070 5.020 5.110 469,000 2,372,780 5.0592 3.968 3.975 3.999 3.960 4.031 594,593 3.9906 -0.98%
2017-09-01 0 5.080 5.070 5.080 5.070 5.200 544,500 2,787,805 5.1199 4.007 3.999 4.007 3.999 4.102 690,311 4.0385 0.00%
2017-08-31 0 5.080 5.080 5.110 5.060 5.160 579,500 2,966,890 5.1197 4.007 4.007 4.031 3.991 4.070 734,684 4.0383 -0.20%
2017-08-30 0 5.090 5.070 5.090 5.070 5.150 463,500 2,362,640 5.0974 4.015 3.999 4.015 3.999 4.062 587,620 4.0207 0.00%
2017-08-29 0 5.090 5.090 5.130 5.090 5.150 433,000 2,209,530 5.1028 4.015 4.015 4.046 4.015 4.062 548,953 4.0250 -0.78%
2017-08-28 0 5.130 5.110 5.130 5.100 5.340 1,341,500 6,963,465 5.1908 4.046 4.031 4.046 4.023 4.212 1,700,739 4.0944 0.98%
2017-08-25 0 5.080 5.050 5.080 5.040 5.150 584,000 2,976,400 5.0966 4.007 3.983 4.007 3.975 4.062 740,389 4.0200 -1.36%
2017-08-24 0 5.150 5.130 5.150 5.100 5.200 217,000 1,116,030 5.1430 4.062 4.046 4.062 4.023 4.102 275,110 4.0567 0.00%
2017-08-22 0 5.150 5.130 5.150 5.130 5.200 323,000 1,669,130 5.1676 4.062 4.046 4.062 4.046 4.102 409,496 4.0761 -0.39%
2017-08-21 0 5.170 5.120 5.170 5.110 5.180 104,000 534,970 5.1439 4.078 4.039 4.078 4.031 4.086 131,850 4.0574 0.39%
2017-08-18 0 5.150 5.140 5.150 5.100 5.220 318,000 1,637,640 5.1498 4.062 4.054 4.062 4.023 4.117 403,157 4.0620 -2.65%
2017-08-17 0 5.290 5.280 5.290 5.270 5.380 644,500 3,420,770 5.3076 4.173 4.165 4.173 4.157 4.244 817,090 4.1865 0.38%
2017-08-16 0 5.270 5.250 5.280 5.190 5.270 159,500 832,605 5.2201 4.157 4.141 4.165 4.094 4.157 202,212 4.1175 1.35%
2017-08-15 0 5.200 5.200 5.220 5.180 5.240 159,000 827,440 5.2040 4.102 4.102 4.117 4.086 4.133 201,578 4.1048 0.00%
2017-08-14 0 5.200 5.200 5.230 5.100 5.230 352,000 1,814,850 5.1558 4.102 4.102 4.125 4.023 4.125 446,262 4.0668 1.76%
2017-08-11 0 5.110 5.110 5.150 5.100 5.210 557,000 2,862,385 5.1389 4.031 4.031 4.062 4.023 4.110 706,159 4.0535 -2.48%
2017-08-10 0 5.240 5.240 5.270 5.220 5.430 620,000 3,301,680 5.3253 4.133 4.133 4.157 4.117 4.283 786,029 4.2005 -1.13%
2017-08-09 0 5.300 5.260 5.300 5.250 5.300 260,000 1,372,260 5.2779 4.181 4.149 4.181 4.141 4.181 329,625 4.1631 0.38%
2017-08-08 0 5.280 5.260 5.280 5.180 5.300 340,000 1,780,120 5.2356 4.165 4.149 4.165 4.086 4.181 431,048 4.1297 1.54%
2017-08-07 0 5.200 5.200 5.210 5.160 5.240 495,000 2,574,170 5.2003 4.102 4.102 4.110 4.070 4.133 627,556 4.1019 0.39%
2017-08-04 0 5.180 5.160 5.180 5.160 5.210 386,000 2,002,120 5.1868 4.086 4.070 4.086 4.070 4.110 489,367 4.0912 -0.38%
2017-08-03 0 5.200 5.170 5.210 5.170 5.220 457,000 2,370,970 5.1881 4.102 4.078 4.110 4.078 4.117 579,380 4.0923 0.78%
2017-08-02 0 5.160 5.160 5.170 5.090 5.200 393,500 2,016,845 5.1254 4.070 4.070 4.078 4.015 4.102 498,875 4.0428 1.38%
2017-08-01 0 5.090 5.060 5.090 5.050 5.130 462,000 2,347,500 5.0812 4.015 3.991 4.015 3.983 4.046 585,719 4.0079 -0.20%
2017-07-31 0 5.100 5.090 5.100 5.080 5.160 270,000 1,377,425 5.1016 4.023 4.015 4.023 4.007 4.070 342,303 4.0240 0.00%
2017-07-28 0 5.100 5.090 5.130 5.090 5.130 137,500 700,555 5.0949 4.023 4.015 4.046 4.015 4.046 174,321 4.0188 0.00%
2017-07-27 0 5.100 5.090 5.120 5.080 5.250 354,000 1,805,535 5.1004 4.023 4.015 4.039 4.007 4.141 448,797 4.0231 -0.39%
2017-07-26 0 5.120 5.100 5.120 5.100 5.230 449,000 2,306,880 5.1378 4.039 4.023 4.039 4.023 4.125 569,237 4.0526 -1.16%
2017-07-25 0 5.180 5.180 5.200 5.170 5.250 172,000 893,380 5.1941 4.086 4.086 4.102 4.078 4.141 218,060 4.0970 -1.15%
2017-07-24 0 5.240 5.180 5.230 5.160 5.380 633,000 3,317,920 5.2416 4.133 4.086 4.125 4.070 4.244 802,510 4.1344 -2.60%
2017-07-21 0 5.380 5.350 5.380 5.340 5.600 659,000 3,612,490 5.4818 4.244 4.220 4.244 4.212 4.417 835,473 4.3239 -1.10%
2017-07-20 0 5.440 5.420 5.450 5.290 5.470 914,000 4,939,715 5.4045 4.291 4.275 4.299 4.173 4.315 1,158,759 4.2629 2.84%
2017-07-19 0 5.290 5.290 5.310 5.210 5.370 754,000 3,969,300 5.2643 4.173 4.173 4.188 4.110 4.236 955,913 4.1524 0.38%
2017-07-18 0 5.270 5.220 5.270 5.200 5.270 393,497 2,054,154 5.2203 4.157 4.117 4.157 4.102 4.157 498,871 4.1176 1.54%
2017-07-17 0 5.190 5.200 5.230 5.190 5.290 354,000 1,851,140 5.2292 4.094 4.102 4.125 4.094 4.173 448,797 4.1247 -1.33%
2017-07-14 0 5.260 5.220 5.260 5.180 5.280 411,000 2,141,640 5.2108 4.149 4.117 4.149 4.086 4.165 521,061 4.1101 0.96%
2017-07-13 0 5.210 5.200 5.240 5.160 5.250 430,000 2,240,085 5.2095 4.110 4.102 4.133 4.070 4.141 545,149 4.1091 0.19%
2017-07-12 0 5.200 5.200 5.240 5.190 5.340 461,000 2,417,100 5.2432 4.102 4.102 4.133 4.094 4.212 584,451 4.1357 -2.07%
2017-07-11 0 5.310 5.300 5.310 5.240 5.390 407,500 2,158,105 5.2960 4.188 4.181 4.188 4.133 4.251 516,624 4.1773 1.34%
2017-07-10 0 5.240 5.220 5.240 5.210 5.260 276,000 1,448,820 5.2493 4.133 4.117 4.133 4.110 4.149 349,910 4.1406 0.00%
2017-07-07 0 5.240 5.240 5.280 5.170 5.290 348,000 1,815,470 5.2169 4.133 4.133 4.165 4.078 4.173 441,191 4.1149 -0.76%
2017-07-06 0 5.280 5.280 5.310 5.280 5.400 204,000 1,084,270 5.3150 4.165 4.165 4.188 4.165 4.259 258,629 4.1924 -0.38%
2017-07-05 0 5.300 5.300 5.310 5.240 5.420 300,000 1,595,950 5.3198 4.181 4.181 4.188 4.133 4.275 380,337 4.1962 -0.38%
2017-07-04 0 5.320 5.320 5.360 5.300 5.510 443,000 2,384,660 5.3830 4.196 4.196 4.228 4.181 4.346 561,631 4.2460 -2.74%
2017-07-03 0 5.470 5.460 5.470 5.230 5.560 1,244,000 6,765,890 5.4388 4.315 4.307 4.315 4.125 4.386 1,577,130 4.2900 5.60%
2017-06-30 0 5.180 5.160 5.180 5.100 5.190 193,000 990,070 5.1299 4.086 4.070 4.086 4.023 4.094 244,683 4.0463 0.58%
2017-06-29 0 5.150 5.140 5.180 5.120 5.200 304,000 1,566,300 5.1523 4.062 4.054 4.086 4.039 4.102 385,408 4.0640 -0.58%
2017-06-28 0 5.180 5.180 5.200 5.150 5.260 311,000 1,613,320 5.1875 4.086 4.086 4.102 4.062 4.149 394,282 4.0918 -1.71%
2017-06-27 0 5.270 5.270 5.280 5.140 5.340 835,000 4,371,380 5.2352 4.157 4.157 4.165 4.054 4.212 1,058,604 4.1294 0.96%
2017-06-26 0 5.220 5.220 5.240 4.950 5.230 523,500 2,655,135 5.0719 4.117 4.117 4.133 3.904 4.125 663,688 4.0006 5.03%
2017-06-23 0 4.970 4.950 4.970 4.940 5.000 422,000 2,099,760 4.9757 3.920 3.904 3.920 3.897 3.944 535,007 3.9247 -0.40%
2017-06-22 0 4.990 4.990 5.000 4.970 5.050 353,000 1,769,910 5.0139 3.936 3.936 3.944 3.920 3.983 447,530 3.9548 -1.19%
2017-06-21 0 5.050 5.050 5.060 5.000 5.130 361,000 1,830,680 5.0711 3.983 3.983 3.991 3.944 4.046 457,672 4.0000 0.60%
2017-06-20 0 5.020 5.000 5.030 4.890 5.020 643,000 3,163,560 4.9200 3.960 3.944 3.968 3.857 3.960 815,188 3.8808 2.24%
2017-06-19 0 4.910 4.900 4.910 4.910 5.020 334,500 1,658,140 4.9571 3.873 3.865 3.873 3.873 3.960 424,075 3.9100 -1.21%
2017-06-16 0 4.970 4.970 4.980 4.950 5.020 239,000 1,191,900 4.9870 3.920 3.920 3.928 3.904 3.960 303,002 3.9336 -1.58%
2017-06-15 0 5.050 5.030 5.060 5.020 5.140 226,000 1,143,610 5.0602 3.983 3.968 3.991 3.960 4.054 286,520 3.9914 1.39%
2017-06-14 0 5.130 5.110 5.160 5.120 5.190 244,000 1,261,050 5.1682 3.929 3.914 3.952 3.921 3.975 318,594 3.9582 -0.58%
2017-06-13 0 5.160 5.150 5.160 5.060 5.180 396,000 2,021,540 5.1049 3.952 3.944 3.952 3.875 3.967 517,062 3.9097 1.18%
2017-06-12 0 5.100 5.060 5.100 5.070 5.140 667,000 3,402,380 5.1010 3.906 3.875 3.906 3.883 3.937 870,911 3.9067 0.20%
2017-06-09 0 5.090 5.080 5.140 5.090 5.160 180,000 923,080 5.1282 3.898 3.891 3.937 3.898 3.952 235,028 3.9275 -0.78%
2017-06-08 0 5.130 5.130 5.150 5.050 5.140 437,500 2,236,000 5.1109 3.929 3.929 3.944 3.868 3.937 571,250 3.9142 1.18%
2017-06-07 0 5.070 5.070 5.130 5.060 5.160 611,000 3,113,040 5.0950 3.883 3.883 3.929 3.875 3.952 797,791 3.9021 -0.98%
2017-06-06 0 5.120 5.110 5.120 5.100 5.230 241,000 1,246,310 5.1714 3.921 3.914 3.921 3.906 4.005 314,677 3.9606 -0.78%
2017-06-05 0 5.160 5.160 5.200 5.160 5.280 149,500 775,435 5.1869 3.952 3.952 3.982 3.952 4.044 195,204 3.9724 -1.15%
2017-06-02 0 5.220 5.150 5.220 5.070 5.260 531,000 2,765,190 5.2075 3.998 3.944 3.998 3.883 4.028 693,334 3.9883 2.96%
2017-06-01 0 5.070 5.070 5.100 5.020 5.090 293,000 1,480,660 5.0534 3.883 3.883 3.906 3.845 3.898 382,574 3.8703 0.20%
2017-05-31 0 5.060 5.030 5.070 5.000 5.190 2,496,000 12,612,820 5.0532 3.875 3.852 3.883 3.829 3.975 3,259,060 3.8701 -2.32%
2017-05-29 0 5.180 5.180 5.210 5.180 5.260 716,000 3,726,130 5.2041 3.967 3.967 3.990 3.967 4.028 934,891 3.9856 -1.52%
2017-05-26 0 5.260 5.230 5.260 5.200 5.340 227,000 1,194,650 5.2628 4.028 4.005 4.028 3.982 4.090 296,397 4.0306 1.15%
2017-05-25 0 5.200 5.170 5.200 5.180 5.390 721,500 3,793,170 5.2573 3.982 3.960 3.982 3.967 4.128 942,072 4.0264 -1.52%
2017-05-24 0 5.280 5.220 5.280 5.270 5.510 634,000 3,403,040 5.3676 4.044 3.998 4.044 4.036 4.220 827,822 4.1108 -4.52%
2017-05-23 0 5.530 5.520 5.540 5.530 5.570 65,000 361,480 5.5612 4.235 4.228 4.243 4.235 4.266 84,871 4.2592 -0.72%
2017-05-22 0 5.570 5.560 5.570 5.530 5.600 103,000 572,690 5.5601 4.266 4.258 4.266 4.235 4.289 134,488 4.2583 0.91%
2017-05-19 0 5.520 5.510 5.590 5.510 5.560 99,000 548,400 5.5394 4.228 4.220 4.281 4.220 4.258 129,266 4.2424 -1.25%
2017-05-18 0 5.590 5.550 5.590 5.510 5.590 102,500 570,555 5.5664 4.281 4.251 4.281 4.220 4.281 133,836 4.2631 0.18%
2017-05-17 0 5.580 5.580 5.600 5.530 5.630 184,000 1,025,670 5.5743 4.274 4.274 4.289 4.235 4.312 240,251 4.2692 0.00%
2017-05-16 0 5.580 5.550 5.590 5.510 5.580 187,000 1,038,760 5.5549 4.274 4.251 4.281 4.220 4.274 244,168 4.2543 0.00%
2017-05-15 0 5.580 5.580 5.590 5.550 5.590 172,000 957,690 5.5680 4.274 4.274 4.281 4.251 4.281 224,583 4.2643 -0.18%
2017-05-12 0 5.590 5.590 5.630 5.590 5.690 87,000 491,670 5.6514 4.281 4.281 4.312 4.281 4.358 113,597 4.3282 -0.89%
2017-05-11 0 5.640 5.640 5.650 5.560 5.660 370,000 2,076,830 5.6131 4.319 4.319 4.327 4.258 4.335 483,114 4.2988 0.36%
2017-05-10 0 5.620 5.600 5.650 5.550 5.650 383,000 2,140,350 5.5884 4.304 4.289 4.327 4.251 4.327 500,088 4.2799 0.54%
2017-05-09 0 5.590 5.560 5.590 5.540 5.650 315,000 1,764,030 5.6001 4.281 4.258 4.281 4.243 4.327 411,300 4.2889 0.72%
2017-05-08 0 5.550 5.550 5.580 5.500 5.550 200,500 1,110,460 5.5385 4.251 4.251 4.274 4.212 4.251 261,796 4.2417 0.18%
2017-05-05 0 5.540 5.480 5.550 5.470 5.540 289,000 1,589,970 5.5016 4.243 4.197 4.251 4.189 4.243 377,351 4.2135 -0.18%
2017-05-04 0 5.550 5.500 5.600 5.490 5.590 541,000 2,988,420 5.5239 4.251 4.212 4.289 4.205 4.281 706,391 4.2305 0.00%
2017-05-02 0 5.550 5.550 5.560 5.550 5.600 94,000 524,140 5.5760 4.251 4.251 4.258 4.251 4.289 122,737 4.2704 -1.07%
2017-04-28 0 5.610 5.620 5.630 5.500 5.620 372,000 2,058,090 5.5325 4.297 4.304 4.312 4.212 4.304 485,725 4.2371 0.54%
2017-04-27 0 5.580 5.580 5.600 5.510 5.610 388,000 2,155,840 5.5563 4.274 4.274 4.289 4.220 4.297 506,617 4.2554 -0.53%
2017-04-26 0 5.610 5.610 5.630 5.610 5.700 266,500 1,502,105 5.6364 4.297 4.297 4.312 4.297 4.365 347,973 4.3167 -1.23%
2017-04-25 0 5.680 5.680 5.710 5.620 5.730 286,000 1,628,350 5.6935 4.350 4.350 4.373 4.304 4.388 373,434 4.3605 0.71%
2017-04-24 0 5.640 5.640 5.680 5.620 5.700 294,000 1,660,630 5.6484 4.319 4.319 4.350 4.304 4.365 383,880 4.3259 -1.05%
2017-04-21 0 5.700 5.700 5.740 5.700 5.780 272,000 1,560,140 5.7358 4.365 4.365 4.396 4.365 4.427 355,154 4.3929 -0.87%
2017-04-20 0 5.750 5.750 5.770 5.700 5.830 341,000 1,961,230 5.7514 4.404 4.404 4.419 4.365 4.465 445,248 4.4048 -1.54%
2017-04-19 0 5.840 5.790 5.830 5.630 5.840 710,000 4,051,140 5.7058 4.473 4.434 4.465 4.312 4.473 927,056 4.3699 0.34%
2017-04-18 0 5.820 5.780 5.820 5.780 6.090 923,000 5,424,570 5.8771 4.457 4.427 4.457 4.427 4.664 1,205,173 4.5011 -5.06%
2017-04-13 0 6.130 6.100 6.130 6.020 6.190 1,988,000 12,096,495 6.0848 4.695 4.672 4.695 4.611 4.741 2,595,758 4.6601 -1.13%
2017-04-12 0 6.200 6.190 6.200 5.600 6.300 3,502,000 21,317,455 6.0872 4.748 4.741 4.748 4.289 4.825 4,572,608 4.6620 11.31%
2017-04-11 0 5.570 5.570 5.620 5.500 5.590 236,500 1,309,180 5.5356 4.266 4.266 4.304 4.212 4.281 308,801 4.2396 0.36%
2017-04-10 0 5.550 5.480 5.550 5.450 5.550 539,500 2,959,080 5.4849 4.251 4.197 4.251 4.174 4.251 704,432 4.2007 -0.54%
2017-04-07 0 5.580 5.530 5.580 5.500 5.650 421,500 2,332,095 5.5328 4.274 4.235 4.274 4.212 4.327 550,358 4.2374 -1.24%
2017-04-06 0 5.650 5.650 5.660 5.580 5.690 276,500 1,552,885 5.6162 4.327 4.327 4.335 4.274 4.358 361,030 4.3013 -0.88%
2017-04-05 0 5.700 5.700 5.750 5.620 5.780 236,000 1,344,610 5.6975 4.365 4.365 4.404 4.304 4.427 308,148 4.3635 0.88%
2017-04-03 0 5.650 5.650 5.680 5.600 5.720 227,000 1,287,500 5.6718 4.327 4.327 4.350 4.289 4.381 296,397 4.3438 -0.53%
2017-03-31 0 5.680 5.650 5.680 5.560 5.680 498,000 2,792,240 5.6069 4.350 4.327 4.350 4.258 4.350 650,245 4.2941 0.35%
2017-03-30 0 5.660 5.640 5.660 5.650 5.750 413,000 2,345,720 5.6797 4.335 4.319 4.335 4.327 4.404 539,260 4.3499 -2.25%
2017-03-29 0 5.790 5.740 5.790 5.760 5.850 129,000 746,550 5.7872 4.434 4.396 4.434 4.411 4.480 168,437 4.4322 -0.34%
2017-03-28 0 5.810 5.800 5.810 5.710 5.820 423,000 2,443,620 5.7769 4.450 4.442 4.450 4.373 4.457 552,317 4.4243 1.93%
2017-03-27 0 5.700 5.700 5.750 5.700 6.010 1,417,000 8,227,080 5.8060 4.365 4.365 4.404 4.365 4.603 1,850,196 4.4466 -4.84%
2017-03-24 0 5.990 5.950 6.050 5.960 6.060 457,000 2,732,670 5.9796 4.588 4.557 4.633 4.565 4.641 596,711 4.5796 0.17%
2017-03-23 0 5.980 5.980 6.010 5.980 6.070 257,000 1,545,315 6.0129 4.580 4.580 4.603 4.580 4.649 335,568 4.6051 -0.50%
2017-03-22 0 6.010 6.000 6.070 5.960 6.030 619,500 3,712,150 5.9922 4.603 4.595 4.649 4.565 4.618 808,889 4.5892 -0.66%
2017-03-21 0 6.050 6.050 6.130 6.040 6.130 514,000 3,126,595 6.0829 4.633 4.633 4.695 4.626 4.695 671,137 4.6587 -0.66%
2017-03-20 0 6.090 6.090 6.130 6.060 6.270 815,525 5,010,471 6.1439 4.664 4.664 4.695 4.641 4.802 1,064,842 4.7054 0.00%
2017-03-17 0 6.090 6.090 6.130 6.090 6.420 794,000 4,970,425 6.2600 4.664 4.664 4.695 4.664 4.917 1,036,736 4.7943 -3.49%
2017-03-16 0 6.310 6.300 6.370 5.980 6.400 1,720,500 10,701,968 6.2203 4.833 4.825 4.879 4.580 4.902 2,246,480 4.7639 4.13%
2017-03-15 0 6.060 6.010 6.060 5.920 6.110 883,000 5,336,160 6.0432 4.641 4.603 4.641 4.534 4.679 1,152,945 4.6283 2.02%
2017-03-14 0 5.940 5.910 5.960 5.900 6.150 4,527,500 27,224,485 6.0131 4.549 4.526 4.565 4.519 4.710 5,911,617 4.6053 -6.31%
2017-03-13 0 6.340 6.340 6.350 6.060 6.390 814,500 5,122,770 6.2895 4.856 4.856 4.863 4.641 4.894 1,063,503 4.8169 3.93%
2017-03-10 0 6.100 6.080 6.100 6.040 6.360 1,873,000 11,535,980 6.1591 4.672 4.656 4.672 4.626 4.871 2,445,601 4.7170 -2.71%
2017-03-09 0 6.270 6.280 6.300 6.270 6.570 1,664,000 10,616,600 6.3802 4.802 4.810 4.825 4.802 5.032 2,172,707 4.8863 -1.72%
2017-03-08 0 6.380 6.380 6.400 6.120 6.400 1,651,000 10,360,380 6.2752 4.886 4.886 4.902 4.687 4.902 2,155,733 4.8060 5.11%
2017-03-07 0 6.070 6.070 6.080 5.770 6.150 1,161,500 6,950,465 5.9840 4.649 4.649 4.656 4.419 4.710 1,516,586 4.5830 4.66%
2017-03-06 0 5.800 5.760 5.810 5.750 5.810 586,500 3,389,061 5.7785 4.442 4.411 4.450 4.404 4.450 765,801 4.4255 0.69%
2017-03-03 0 5.760 5.760 5.790 5.710 5.820 430,000 2,485,905 5.7812 4.411 4.411 4.434 4.373 4.457 561,457 4.4276 0.17%
2017-03-02 0 5.750 5.740 5.780 5.740 5.820 857,000 4,966,180 5.7948 4.404 4.396 4.427 4.396 4.457 1,118,996 4.4381 1.41%
2017-03-01 0 5.670 5.670 5.700 5.400 5.820 844,500 4,735,520 5.6075 4.342 4.342 4.365 4.136 4.457 1,102,675 4.2946 2.90%
2017-02-28 0 5.510 5.510 5.550 5.510 5.860 1,802,500 10,284,990 5.7060 4.220 4.220 4.251 4.220 4.488 2,353,548 4.3700 -0.90%
2017-02-27 0 5.560 5.540 5.560 5.160 5.560 1,293,500 7,053,930 5.4534 4.258 4.243 4.258 3.952 4.258 1,688,940 4.1765 7.75%
2017-02-24 0 5.160 5.150 5.160 5.100 5.190 637,002 3,281,610 5.1516 3.952 3.944 3.952 3.906 3.975 831,742 3.9455 0.98%
2017-02-23 0 5.110 5.100 5.120 5.020 5.130 344,000 1,742,620 5.0658 3.914 3.906 3.921 3.845 3.929 449,165 3.8797 0.99%
2017-02-22 0 5.060 5.050 5.070 4.980 5.080 325,000 1,638,920 5.0428 3.875 3.868 3.883 3.814 3.891 424,357 3.8621 1.40%
2017-02-21 0 4.990 4.990 5.000 4.970 5.120 411,000 2,075,080 5.0489 3.822 3.822 3.829 3.806 3.921 536,648 3.8667 -1.96%
2017-02-20 0 5.090 5.050 5.090 4.920 5.100 1,033,000 5,213,590 5.0470 3.898 3.868 3.898 3.768 3.906 1,348,802 3.8653 3.88%
2017-02-17 0 4.900 4.890 4.920 4.850 4.930 1,225,500 6,009,060 4.9034 3.753 3.745 3.768 3.714 3.776 1,600,152 3.7553 1.03%
2017-02-16 0 4.850 4.850 4.860 4.720 4.850 1,488,500 7,128,065 4.7888 3.714 3.714 3.722 3.615 3.714 1,943,554 3.6675 5.43%
2017-02-15 0 4.600 4.600 4.620 4.600 4.660 292,750 1,355,285 4.6295 3.523 3.523 3.538 3.523 3.569 382,248 3.5456 0.22%
2017-02-14 0 4.590 4.590 4.620 4.570 4.720 510,000 2,357,000 4.6216 3.515 3.515 3.538 3.500 3.615 665,914 3.5395 -2.55%
2017-02-13 0 4.710 4.680 4.720 4.680 4.740 351,000 1,649,680 4.6999 3.607 3.584 3.615 3.584 3.630 458,305 3.5995 -0.21%
2017-02-10 0 4.720 4.710 4.720 4.720 4.750 224,000 1,060,035 4.7323 3.615 3.607 3.615 3.615 3.638 292,480 3.6243 0.00%
2017-02-09 0 4.720 4.690 4.720 4.700 4.740 419,000 1,976,360 4.7168 3.615 3.592 3.615 3.600 3.630 547,094 3.6125 0.00%
2017-02-08 0 4.720 4.720 4.740 4.640 4.750 377,000 1,765,730 4.6836 3.615 3.615 3.630 3.554 3.638 492,254 3.5870 1.51%
2017-02-07 0 4.650 4.650 4.660 4.640 4.750 442,000 2,072,300 4.6885 3.561 3.561 3.569 3.554 3.638 577,125 3.5907 -1.69%
2017-02-06 0 4.730 4.730 4.740 4.600 4.730 741,000 3,456,710 4.6649 3.623 3.623 3.630 3.523 3.623 967,534 3.5727 3.50%
2017-02-03 0 4.570 4.570 4.590 4.480 4.630 1,003,000 4,560,052 4.5464 3.500 3.500 3.515 3.431 3.546 1,309,630 3.4819 2.01%
2017-02-02 0 4.480 4.450 4.480 4.370 4.480 363,000 1,602,250 4.4139 3.431 3.408 3.431 3.347 3.431 473,974 3.3805 2.52%
2017-02-01 0 4.370 4.340 4.380 4.360 4.380 34,500 151,025 4.3775 3.347 3.324 3.354 3.339 3.354 45,047 3.3526 -0.68%
2017-01-27 0 4.400 4.400 4.410 4.380 4.410 80,000 351,980 4.3998 3.370 3.370 3.377 3.354 3.377 104,457 3.3696 0.46%
2017-01-26 0 4.380 4.380 4.400 4.340 4.440 233,000 1,018,820 4.3726 3.354 3.354 3.370 3.324 3.400 304,231 3.3488 0.00%
2017-01-25 0 4.380 4.340 4.380 4.270 4.400 811,000 3,522,940 4.3439 3.354 3.324 3.354 3.270 3.370 1,058,933 3.3269 -1.13%
2017-01-24 0 4.430 4.420 4.440 4.310 4.540 1,170,500 5,170,220 4.4171 3.393 3.385 3.400 3.301 3.477 1,528,337 3.3829 -0.45%
2017-01-23 0 4.450 4.440 4.450 4.160 4.500 2,525,500 11,160,390 4.4191 3.408 3.400 3.408 3.186 3.446 3,297,579 3.3844 6.97%
2017-01-20 0 4.160 4.160 4.170 4.150 4.170 217,000 903,130 4.1619 3.186 3.186 3.194 3.178 3.194 283,340 3.1874 -0.95%
2017-01-19 0 4.200 4.190 4.200 4.160 4.200 162,000 678,930 4.1909 3.217 3.209 3.217 3.186 3.217 211,526 3.2097 0.48%
2017-01-18 0 4.180 4.160 4.210 4.150 4.200 70,500 294,635 4.1792 3.201 3.186 3.224 3.178 3.217 92,053 3.2007 -0.24%
2017-01-17 0 4.190 4.180 4.200 4.130 4.200 283,000 1,176,010 4.1555 3.209 3.201 3.217 3.163 3.217 369,517 3.1826 0.72%
2017-01-16 0 4.160 4.160 4.170 4.160 4.210 82,000 343,960 4.1946 3.186 3.186 3.194 3.186 3.224 107,068 3.2125 -0.24%
2017-01-13 0 4.170 4.170 4.210 4.140 4.170 5,000 20,820 4.1640 3.194 3.194 3.224 3.171 3.194 6,529 3.1891 0.00%
2017-01-12 0 4.170 4.170 4.190 4.170 4.220 103,000 432,420 4.1983 3.194 3.194 3.209 3.194 3.232 134,488 3.2153 -0.95%
2017-01-11 0 4.210 4.190 4.220 4.190 4.230 37,500 157,630 4.2035 3.224 3.209 3.232 3.209 3.240 48,964 3.2193 0.48%
2017-01-10 0 4.190 4.190 4.210 4.120 4.230 447,500 1,862,080 4.1611 3.209 3.209 3.224 3.155 3.240 584,307 3.1868 0.00%
2017-01-09 0 4.190 4.190 4.360 4.180 4.200 54,000 226,060 4.1863 3.209 3.209 3.339 3.201 3.217 70,509 3.2061 -0.24%
2017-01-06 0 4.200 4.200 4.220 4.190 4.220 137,000 575,880 4.2035 3.217 3.217 3.232 3.209 3.232 178,883 3.2193 -0.71%
2017-01-05 0 4.230 4.230 4.250 4.170 4.310 192,000 812,870 4.2337 3.240 3.240 3.255 3.194 3.301 250,697 3.2424 1.20%
2017-01-04 0 4.180 4.180 4.210 4.170 4.190 108,000 451,820 4.1835 3.201 3.201 3.224 3.194 3.209 141,017 3.2040 -0.24%
2017-01-03 0 4.190 4.180 4.190 4.170 4.300 114,500 480,340 4.1951 3.209 3.201 3.209 3.194 3.293 149,504 3.2129 -0.48%
2016-12-30 0 4.210 4.200 4.240 4.120 4.250 415,000 1,740,870 4.1949 3.224 3.217 3.247 3.155 3.255 541,871 3.2127 0.24%
2016-12-29 0 4.200 4.200 4.220 4.130 4.220 47,000 197,380 4.1996 3.217 3.217 3.232 3.163 3.232 61,369 3.2163 -0.47%
2016-12-28 0 4.220 4.190 4.220 4.150 4.220 21,000 87,530 4.1681 3.232 3.209 3.232 3.178 3.232 27,420 3.1922 1.20%
2016-12-23 0 4.170 4.150 4.220 4.100 4.220 70,000 290,470 4.1496 3.194 3.178 3.232 3.140 3.232 91,400 3.1780 -0.48%
2016-12-22 0 4.190 4.180 4.200 4.170 4.190 40,000 167,490 4.1873 3.209 3.201 3.217 3.194 3.209 52,229 3.2069 0.00%
2016-12-21 0 4.190 4.190 4.200 4.150 4.200 60,500 252,940 4.1808 3.209 3.209 3.217 3.178 3.217 78,996 3.2019 0.48%
2016-12-20 0 4.170 4.170 4.210 4.120 4.230 309,500 1,298,195 4.1945 3.194 3.194 3.224 3.155 3.240 404,118 3.2124 0.48%
2016-12-19 0 4.150 4.120 4.190 4.080 4.190 254,000 1,056,200 4.1583 3.178 3.155 3.209 3.125 3.209 331,651 3.1847 -0.95%
2016-12-16 0 4.190 4.120 4.200 4.110 4.190 146,500 604,695 4.1276 3.209 3.155 3.217 3.148 3.209 191,287 3.1612 1.70%
2016-12-15 0 4.120 4.120 4.130 4.120 4.190 70,500 292,935 4.1551 3.155 3.155 3.163 3.155 3.209 92,053 3.1823 -0.96%
2016-12-14 0 4.160 4.160 4.250 4.160 4.200 108,500 452,510 4.1706 3.186 3.186 3.255 3.186 3.217 141,670 3.1941 -0.72%
2016-12-13 0 4.190 4.150 4.200 4.160 4.200 64,000 267,900 4.1859 3.209 3.178 3.217 3.186 3.217 83,566 3.2059 0.24%
2016-12-12 0 4.180 4.170 4.190 4.110 4.260 323,000 1,345,170 4.1646 3.201 3.194 3.209 3.148 3.263 421,745 3.1895 -1.42%
2016-12-09 0 4.240 4.230 4.320 4.220 4.290 359,000 1,527,800 4.2557 3.247 3.240 3.309 3.232 3.286 468,751 3.2593 -0.70%
2016-12-08 0 4.270 4.260 4.270 4.230 4.340 100,500 429,283 4.2715 3.270 3.263 3.270 3.240 3.324 131,224 3.2714 0.00%
2016-12-07 0 4.270 4.260 4.300 4.260 4.290 150,000 641,130 4.2742 3.270 3.263 3.293 3.263 3.286 195,857 3.2735 -0.23%
2016-12-06 0 4.280 4.270 4.340 4.270 4.320 68,000 291,410 4.2854 3.278 3.270 3.324 3.270 3.309 88,789 3.2821 -0.47%
2016-12-05 0 4.300 4.300 4.360 4.280 4.360 232,000 1,002,900 4.3228 3.293 3.293 3.339 3.278 3.339 302,925 3.3107 -2.05%
2016-12-02 0 4.390 4.390 4.470 4.300 4.460 701,000 3,043,640 4.3419 3.362 3.362 3.423 3.293 3.416 915,305 3.3253 1.62%
2016-12-01 0 4.320 4.320 4.340 4.280 4.340 190,500 822,755 4.3189 3.309 3.309 3.324 3.278 3.324 248,738 3.3077 -0.69%
2016-11-30 0 4.350 4.340 4.350 4.300 4.360 275,000 1,191,280 4.3319 3.332 3.324 3.332 3.293 3.339 359,071 3.3177 1.16%
2016-11-29 0 4.300 4.300 4.320 4.290 4.330 129,000 555,100 4.3031 3.293 3.293 3.309 3.286 3.316 168,437 3.2956 -0.92%
2016-11-28 0 4.340 4.330 4.350 4.310 4.390 341,500 1,490,755 4.3653 3.324 3.316 3.332 3.301 3.362 445,901 3.3432 0.70%
2016-11-25 0 4.310 4.310 4.340 4.290 4.300 80,500 345,815 4.2958 3.301 3.301 3.324 3.286 3.293 105,110 3.2900 -0.23%
2016-11-24 0 4.320 4.300 4.320 4.300 4.320 49,000 211,240 4.3110 3.309 3.293 3.309 3.293 3.309 63,980 3.3017 -1.14%
2016-11-23 0 4.370 4.300 4.370 4.280 4.380 129,000 558,570 4.3300 3.347 3.293 3.347 3.278 3.354 168,437 3.3162 0.92%
2016-11-22 0 4.330 4.290 4.340 4.280 4.340 221,000 952,765 4.3112 3.316 3.286 3.324 3.278 3.324 288,563 3.3018 -0.23%
2016-11-21 0 4.340 4.300 4.350 4.260 4.350 43,000 186,210 4.3305 3.324 3.293 3.332 3.263 3.332 56,146 3.3166 0.00%
2016-11-18 0 4.340 4.330 4.340 4.290 4.350 135,000 585,060 4.3338 3.324 3.316 3.324 3.286 3.332 176,271 3.3191 1.40%
2016-11-17 0 4.280 4.250 4.280 4.250 4.340 270,500 1,153,580 4.2646 3.278 3.255 3.278 3.255 3.324 353,195 3.2661 0.47%
2016-11-16 0 4.260 4.250 4.260 4.250 4.330 628,000 2,684,990 4.2755 3.263 3.255 3.263 3.255 3.316 819,988 3.2744 -1.62%
2016-11-15 0 4.330 4.330 4.350 4.300 4.330 144,000 622,460 4.3226 3.316 3.316 3.332 3.293 3.316 188,023 3.3106 0.00%
2016-11-14 0 4.330 4.330 4.340 4.280 4.370 307,000 1,328,370 4.3269 3.316 3.316 3.324 3.278 3.347 400,854 3.3139 -0.92%
2016-11-11 0 4.370 4.370 4.400 4.350 4.440 220,000 965,160 4.3871 3.347 3.347 3.370 3.332 3.400 287,257 3.3599 -1.35%
2016-11-10 0 4.430 4.430 4.460 4.400 4.480 294,500 1,309,620 4.4469 3.393 3.393 3.416 3.370 3.431 384,533 3.4057 1.61%
2016-11-09 0 4.360 4.350 4.360 4.290 4.410 545,500 2,369,990 4.3446 3.339 3.332 3.339 3.286 3.377 712,267 3.3274 -1.36%
2016-11-08 0 4.420 4.420 4.430 4.370 4.520 287,000 1,263,050 4.4009 3.385 3.385 3.393 3.347 3.462 374,740 3.3705 -0.90%
2016-11-07 0 4.460 4.460 4.470 4.370 4.490 123,000 545,060 4.4314 3.416 3.416 3.423 3.347 3.439 160,603 3.3938 -3.04%
2016-11-04 0 4.600 4.420 4.600 4.320 4.630 367,000 1,626,380 4.4316 3.523 3.385 3.523 3.309 3.546 479,197 3.3940 5.02%
2016-11-03 0 4.380 4.360 4.400 4.320 4.440 235,000 1,031,220 4.3882 3.354 3.339 3.370 3.309 3.400 306,843 3.3607 -0.90%
2016-11-02 0 4.420 4.420 4.430 4.420 4.490 128,000 567,730 4.4354 3.385 3.385 3.393 3.385 3.439 167,131 3.3969 -1.56%
2016-11-01 0 4.490 4.490 4.520 4.470 4.530 55,000 248,350 4.5155 3.439 3.439 3.462 3.423 3.469 71,814 3.4582 -0.88%
2016-10-31 0 4.530 4.530 4.550 4.420 4.570 886,990 3,979,186 4.4862 3.469 3.469 3.485 3.385 3.500 1,158,155 3.4358 0.89%
2016-10-28 0 4.490 4.480 4.500 4.470 4.510 135,000 605,360 4.4841 3.439 3.431 3.446 3.423 3.454 176,271 3.4343 -0.66%
2016-10-27 0 4.520 4.520 4.560 4.520 4.560 12,500 56,620 4.5296 3.462 3.462 3.492 3.462 3.492 16,321 3.4691 -0.88%
2016-10-26 0 4.560 4.560 4.570 4.500 4.560 246,000 1,111,200 4.5171 3.492 3.492 3.500 3.446 3.492 321,205 3.4595 0.22%
2016-10-25 0 4.550 4.550 4.570 4.510 4.610 651,000 2,971,710 4.5648 3.485 3.485 3.500 3.454 3.531 850,019 3.4960 -1.09%
2016-10-24 0 4.600 4.600 4.660 4.590 4.710 676,000 3,131,220 4.6320 3.523 3.523 3.569 3.515 3.607 882,662 3.5475 -1.50%
2016-10-20 0 4.670 4.670 4.680 4.660 4.710 69,000 323,020 4.6814 3.577 3.577 3.584 3.569 3.607 90,094 3.5854 0.21%
2016-10-19 0 4.660 4.660 4.690 4.640 4.700 338,000 1,574,000 4.6568 3.569 3.569 3.592 3.554 3.600 441,331 3.5665 -1.06%
2016-10-18 0 4.710 4.680 4.730 4.620 4.720 129,000 602,110 4.6675 3.607 3.584 3.623 3.538 3.615 168,437 3.5747 1.51%
2016-10-17 0 4.640 4.640 4.690 4.600 4.690 110,000 511,310 4.6483 3.554 3.554 3.592 3.523 3.592 143,628 3.5599 -0.22%
2016-10-14 0 4.650 4.650 4.680 4.610 4.660 510,000 2,363,520 4.6344 3.561 3.561 3.584 3.531 3.569 665,914 3.5493 -0.21%
2016-10-13 0 4.660 4.660 4.680 4.660 4.680 337,000 1,571,830 4.6642 3.569 3.569 3.584 3.569 3.584 440,025 3.5721 -1.48%
2016-10-12 0 4.730 4.720 4.740 4.700 4.770 339,000 1,595,030 4.7051 3.623 3.615 3.630 3.600 3.653 442,637 3.6035 -0.21%
2016-10-11 0 4.740 4.710 4.740 4.700 4.820 242,000 1,145,190 4.7322 3.630 3.607 3.630 3.600 3.691 315,983 3.6242 -1.46%
2016-10-07 0 4.810 4.770 4.820 4.760 4.840 246,000 1,177,030 4.7847 3.684 3.653 3.691 3.646 3.707 321,205 3.6644 -0.41%
2016-10-06 0 4.830 4.790 4.830 4.740 4.830 111,000 532,000 4.7928 3.699 3.668 3.699 3.630 3.699 144,934 3.6706 0.62%
2016-10-05 0 4.800 4.760 4.800 4.740 4.800 92,500 442,020 4.7786 3.676 3.646 3.676 3.630 3.676 120,778 3.6598 1.27%
2016-10-04 0 4.740 4.740 4.760 4.680 4.760 105,000 495,750 4.7214 3.630 3.630 3.646 3.584 3.646 137,100 3.6160 -0.42%
2016-10-03 0 4.760 4.760 4.790 4.720 4.800 134,000 636,770 4.7520 3.646 3.646 3.668 3.615 3.676 174,966 3.6394 -0.63%
2016-09-30 0 4.790 4.790 4.800 4.720 4.840 349,500 1,667,740 4.7718 3.668 3.668 3.676 3.615 3.707 456,347 3.6545 0.84%
2016-09-29 0 4.750 4.750 4.830 4.640 4.840 229,500 1,081,755 4.7135 3.638 3.638 3.699 3.554 3.707 299,661 3.6099 0.85%
2016-09-28 0 4.710 4.680 4.710 4.620 4.710 221,500 1,031,810 4.6583 3.607 3.584 3.607 3.538 3.607 289,215 3.5676 0.21%
2016-09-27 0 4.700 4.680 4.700 4.600 4.710 104,000 481,530 4.6301 3.600 3.584 3.600 3.523 3.607 135,794 3.5460 2.17%
2016-09-26 0 4.600 4.600 4.620 4.580 4.690 249,500 1,152,685 4.6200 3.523 3.523 3.538 3.508 3.592 325,775 3.5383 -2.13%
2016-09-23 0 4.700 4.700 4.730 4.670 4.750 258,000 1,214,570 4.7076 3.600 3.600 3.623 3.577 3.638 336,874 3.6054 -0.42%
2016-09-22 0 4.720 4.720 4.750 4.720 4.880 500,000 2,408,060 4.8161 3.615 3.615 3.638 3.615 3.737 652,857 3.6885 -1.67%
2016-09-21 0 4.800 4.770 4.810 4.660 4.830 273,000 1,298,290 4.7556 3.676 3.653 3.684 3.569 3.699 356,460 3.6422 2.78%
2016-09-20 0 4.670 4.670 4.700 4.660 4.720 149,500 700,410 4.6850 3.577 3.577 3.600 3.569 3.615 195,204 3.5881 -1.06%
2016-09-19 0 4.720 4.720 4.740 4.700 4.790 224,500 1,060,530 4.7240 3.615 3.615 3.630 3.600 3.668 293,133 3.6179 -0.21%
2016-09-15 0 4.730 4.700 4.730 4.680 4.730 83,000 389,860 4.6971 3.623 3.600 3.623 3.584 3.623 108,374 3.5974 0.42%
2016-09-14 0 4.710 4.660 4.710 4.620 4.710 264,500 1,230,865 4.6536 3.607 3.569 3.607 3.538 3.607 345,361 3.5640 0.86%
2016-09-13 0 4.670 4.670 4.700 4.670 4.760 126,000 593,130 4.7074 3.577 3.577 3.600 3.577 3.646 164,520 3.6052 -0.43%
2016-09-12 0 4.690 4.660 4.690 4.650 4.750 602,500 2,828,410 4.6945 3.592 3.569 3.592 3.561 3.638 786,692 3.5953 -3.50%
2016-09-09 0 4.860 4.860 4.870 4.700 4.950 1,649,000 8,062,420 4.8893 3.722 3.722 3.730 3.600 3.791 2,153,121 3.7445 2.97%
2016-09-08 0 4.720 4.720 4.770 4.720 4.800 217,000 1,029,060 4.7422 3.615 3.615 3.653 3.615 3.676 283,340 3.6319 -0.42%
2016-09-07 0 4.740 4.740 4.770 4.740 4.830 212,000 1,013,590 4.7811 3.630 3.630 3.653 3.630 3.699 276,811 3.6617 -2.47%
2016-09-06 0 4.860 4.850 4.860 4.650 4.900 1,638,000 7,899,380 4.8226 3.722 3.714 3.722 3.561 3.753 2,138,758 3.6934 4.97%
2016-09-05 0 4.630 4.600 4.630 4.550 4.630 236,000 1,080,810 4.5797 3.546 3.523 3.546 3.485 3.546 308,148 3.5074 2.66%
2016-09-02 0 4.510 4.510 4.550 4.510 4.600 310,000 1,409,810 4.5478 3.454 3.454 3.485 3.454 3.523 404,771 3.4830 -0.66%
2016-09-01 0 4.540 4.520 4.550 4.490 4.560 232,000 1,053,060 4.5391 3.477 3.462 3.485 3.439 3.492 302,925 3.4763 0.44%
2016-08-31 0 4.520 4.480 4.520 4.480 4.560 149,000 671,310 4.5054 3.462 3.431 3.462 3.431 3.492 194,551 3.4506 0.00%
2016-08-30 0 4.520 4.520 4.540 4.400 4.550 607,000 2,733,130 4.5027 3.462 3.462 3.477 3.370 3.485 792,568 3.4484 1.57%
2016-08-29 0 4.450 4.410 4.480 4.450 4.510 9,000 40,370 4.4856 3.408 3.377 3.431 3.408 3.454 11,751 3.4353 -1.33%
2016-08-26 0 4.510 4.510 4.520 4.350 4.530 499,000 2,218,690 4.4463 3.454 3.454 3.462 3.332 3.469 651,551 3.4052 0.67%
2016-08-25 0 4.480 4.400 4.490 4.350 4.480 335,000 1,475,900 4.4057 3.431 3.370 3.439 3.332 3.431 437,414 3.3741 1.82%
2016-08-24 0 4.400 4.400 4.420 4.350 4.530 986,000 4,344,380 4.4061 3.370 3.370 3.385 3.332 3.469 1,287,433 3.3745 -1.79%
2016-08-23 0 4.480 4.480 4.500 4.480 4.660 511,000 2,328,150 4.5561 3.431 3.431 3.446 3.431 3.569 667,219 3.4893 -2.40%
2016-08-22 0 4.590 4.580 4.600 4.570 4.650 63,000 290,090 4.6046 3.515 3.508 3.523 3.500 3.561 82,260 3.5265 -1.29%
2016-08-19 0 4.650 4.650 4.660 4.570 4.690 225,000 1,040,580 4.6248 3.561 3.561 3.569 3.500 3.592 293,785 3.5420 -0.21%
2016-08-18 0 4.660 4.650 4.660 4.620 4.700 139,000 647,850 4.6608 3.569 3.561 3.569 3.538 3.600 181,494 3.5695 1.97%
2016-08-17 0 4.570 4.560 4.590 4.550 4.650 516,500 2,359,930 4.5691 3.500 3.492 3.515 3.485 3.561 674,401 3.4993 -1.30%
2016-08-16 0 4.630 4.630 4.640 4.570 4.690 183,000 849,750 4.6434 3.546 3.546 3.554 3.500 3.592 238,946 3.5562 -1.07%
2016-08-15 0 4.680 4.680 4.700 4.680 4.720 265,000 1,245,460 4.6998 3.584 3.584 3.600 3.584 3.615 346,014 3.5994 0.21%
2016-08-12 0 4.670 4.640 4.670 4.530 4.720 643,000 2,983,060 4.6393 3.577 3.554 3.577 3.469 3.615 839,574 3.5531 2.19%
2016-08-11 0 4.570 4.510 4.580 4.470 4.570 534,000 2,411,810 4.5165 3.500 3.454 3.508 3.423 3.500 697,251 3.4590 2.70%
2016-08-10 0 4.450 4.470 4.480 4.420 4.480 330,000 1,466,150 4.4429 3.408 3.423 3.431 3.385 3.431 430,885 3.4026 -0.67%
2016-08-09 0 4.480 4.470 4.480 4.430 4.520 142,000 634,490 4.4682 3.431 3.423 3.431 3.393 3.462 185,411 3.4221 -0.22%
2016-08-08 0 4.490 4.480 4.490 4.310 4.490 238,000 1,054,540 4.4308 3.439 3.431 3.439 3.301 3.439 310,760 3.3934 1.81%
2016-08-05 0 4.410 4.400 4.420 4.290 4.420 355,000 1,541,490 4.3422 3.377 3.370 3.385 3.286 3.385 463,528 3.3256 2.08%
2016-08-04 0 4.320 4.270 4.320 4.190 4.440 1,517,500 6,516,845 4.2945 3.309 3.270 3.309 3.209 3.400 1,981,420 3.2890 -0.69%
2016-08-03 0 4.350 4.350 4.400 4.340 4.410 270,402 1,175,198 4.3461 3.332 3.332 3.370 3.324 3.377 353,067 3.3285 -0.68%
2016-08-01 0 4.380 4.370 4.380 4.370 4.440 174,000 767,160 4.4090 3.354 3.347 3.354 3.347 3.400 227,194 3.3767 0.46%
2016-07-29 0 4.360 4.360 4.430 4.360 4.490 962,500 4,230,025 4.3948 3.339 3.339 3.393 3.339 3.439 1,256,749 3.3658 -0.91%
2016-07-28 0 4.400 4.400 4.420 4.380 4.450 277,000 1,217,420 4.3950 3.370 3.370 3.385 3.354 3.408 361,683 3.3660 0.23%
2016-07-27 0 4.390 4.390 4.400 4.380 4.390 128,150 561,951 4.3851 3.362 3.362 3.370 3.354 3.362 167,327 3.3584 0.23%
2016-07-26 0 4.380 4.370 4.400 4.350 4.440 130,000 571,750 4.3981 3.354 3.347 3.370 3.332 3.400 169,743 3.3683 -0.23%
2016-07-25 0 4.390 4.330 4.390 4.340 4.410 28,000 122,000 4.3571 3.362 3.316 3.362 3.324 3.377 36,560 3.3370 0.23%
2016-07-22 0 4.380 4.350 4.410 4.380 4.490 118,000 520,700 4.4127 3.354 3.332 3.377 3.354 3.439 154,074 3.3795 -1.57%
2016-07-21 0 4.450 4.440 4.470 4.430 4.530 317,902 1,425,119 4.4829 3.408 3.400 3.423 3.393 3.469 415,089 3.4333 0.23%
2016-07-20 0 4.440 4.440 4.460 4.430 4.530 395,000 1,766,390 4.4719 3.400 3.400 3.416 3.393 3.469 515,757 3.4249 0.91%
2016-07-19 0 4.400 4.390 4.400 4.250 4.440 648,000 2,837,115 4.3783 3.370 3.362 3.370 3.255 3.400 846,102 3.3532 2.80%
2016-07-18 0 4.280 4.250 4.300 4.230 4.300 421,000 1,797,350 4.2692 3.278 3.255 3.293 3.240 3.293 549,705 3.2697 0.00%
2016-07-15 0 4.280 4.270 4.290 4.250 4.300 319,000 1,361,080 4.2667 3.278 3.270 3.286 3.255 3.293 416,523 3.2677 0.94%
2016-07-14 0 4.240 4.240 4.250 4.220 4.250 102,500 434,160 4.2357 3.247 3.247 3.255 3.232 3.255 133,836 3.2440 -0.24%
2016-07-13 0 4.250 4.250 4.270 4.250 4.280 76,500 325,530 4.2553 3.255 3.255 3.270 3.255 3.278 99,887 3.2590 -0.70%
2016-07-12 0 4.280 4.270 4.290 4.220 4.290 204,000 869,740 4.2634 3.278 3.270 3.286 3.232 3.286 266,366 3.2652 1.42%
2016-07-11 0 4.220 4.210 4.250 4.210 4.260 142,000 600,430 4.2284 3.232 3.224 3.255 3.224 3.263 185,411 3.2384 0.24%
2016-07-08 0 4.210 4.210 4.220 4.180 4.250 258,000 1,084,480 4.2034 3.224 3.224 3.232 3.201 3.255 336,874 3.2192 -0.94%
2016-07-07 0 4.250 4.250 4.260 4.180 4.260 468,000 1,976,310 4.2229 3.255 3.255 3.263 3.201 3.263 611,074 3.2342 0.95%
2016-07-06 0 4.210 4.210 4.240 4.180 4.330 181,233 769,810 4.2476 3.224 3.224 3.247 3.201 3.316 236,638 3.2531 -2.09%
2016-07-05 0 4.300 4.290 4.300 4.290 4.330 177,000 763,260 4.3122 3.293 3.286 3.293 3.286 3.316 231,111 3.3026 -1.15%
2016-07-04 0 4.350 4.310 4.380 4.290 4.360 144,000 625,390 4.3430 3.332 3.301 3.354 3.286 3.339 188,023 3.3261 0.00%
2016-06-30 0 4.350 4.330 4.340 4.260 4.350 287,000 1,240,700 4.3230 3.332 3.316 3.324 3.263 3.332 374,740 3.3108 1.87%
2016-06-29 0 4.270 4.270 4.280 4.150 4.300 128,000 543,250 4.2441 3.270 3.270 3.278 3.178 3.293 167,131 3.2504 1.43%
2016-06-28 0 4.210 4.200 4.220 4.110 4.210 151,000 630,710 4.1769 3.224 3.217 3.232 3.148 3.224 197,163 3.1989 0.48%
2016-06-27 0 4.190 4.190 4.240 4.000 4.240 274,500 1,117,870 4.0724 3.209 3.209 3.247 3.063 3.247 358,418 3.1189 -0.24%
2016-06-24 0 4.200 4.200 4.250 4.140 4.380 879,112 3,661,158 4.1646 3.217 3.217 3.255 3.171 3.354 1,147,868 3.1895 -1.87%
2016-06-23 0 4.280 4.280 4.330 4.240 4.330 64,000 274,120 4.2831 3.278 3.278 3.316 3.247 3.316 83,566 3.2803 0.71%
2016-06-22 0 4.250 4.250 4.300 4.240 4.360 127,000 541,500 4.2638 3.255 3.255 3.293 3.247 3.339 165,826 3.2655 -0.23%
2016-06-21 0 4.260 4.260 4.290 4.250 4.280 16,000 68,160 4.2600 3.263 3.263 3.286 3.255 3.278 20,891 3.2626 0.24%
2016-06-20 0 4.250 4.250 4.280 4.200 4.250 31,500 133,015 4.2227 3.255 3.255 3.278 3.217 3.255 41,130 3.2340 2.16%
2016-06-17 0 4.160 4.160 4.240 - - 0 0 - 3.186 3.186 3.247 - - 0 - 0.24%
2016-06-16 0 4.150 4.150 4.180 4.150 4.170 108,003 449,002 4.1573 3.178 3.178 3.201 3.178 3.194 141,021 3.1839 -0.72%
2016-06-15 0 4.180 4.170 4.190 4.160 4.180 104,000 433,880 4.1719 3.201 3.194 3.209 3.186 3.201 135,794 3.1951 0.72%
2016-06-14 0 4.150 4.150 4.180 4.110 4.160 139,000 575,180 4.1380 3.178 3.178 3.201 3.148 3.186 181,494 3.1691 -0.95%
2016-06-13 0 4.190 4.190 4.200 4.160 4.290 231,000 963,260 4.1700 3.209 3.209 3.217 3.186 3.286 301,620 3.1936 -1.41%
2016-06-10 0 4.250 4.250 4.290 4.250 4.320 302,000 1,286,440 4.2597 3.255 3.255 3.286 3.255 3.309 394,325 3.2624 -1.31%
2016-06-08 0 4.460 4.460 4.490 4.440 4.480 279,000 1,243,420 4.4567 3.298 3.298 3.320 3.283 3.313 377,275 3.2958 -0.45%
2016-06-07 0 4.480 4.470 4.480 4.420 4.500 243,000 1,080,970 4.4484 3.313 3.306 3.313 3.269 3.328 328,594 3.2897 1.36%
2016-06-06 0 4.420 4.420 4.450 4.410 4.460 205,000 909,370 4.4360 3.269 3.269 3.291 3.261 3.298 277,209 3.2804 -1.34%
2016-06-03 0 4.480 4.480 4.500 4.450 4.510 147,221 658,977 4.4761 3.313 3.313 3.328 3.291 3.335 199,078 3.3101 0.22%
2016-06-02 0 4.470 4.450 4.470 4.420 4.550 187,000 844,330 4.5151 3.306 3.291 3.306 3.269 3.365 252,869 3.3390 -0.89%
2016-06-01 0 4.510 4.490 4.510 4.370 4.550 239,000 1,069,080 4.4731 3.335 3.320 3.335 3.232 3.365 323,185 3.3079 -1.31%
2016-05-31 0 4.570 4.550 4.570 4.370 4.580 313,000 1,400,250 4.4736 3.380 3.365 3.380 3.232 3.387 423,251 3.3083 2.93%
2016-05-30 0 4.440 4.440 4.450 4.370 4.440 243,000 1,068,110 4.3955 3.283 3.283 3.291 3.232 3.283 328,594 3.2505 0.23%
2016-05-27 0 4.430 4.450 4.460 4.330 4.450 217,000 951,650 4.3855 3.276 3.291 3.298 3.202 3.291 293,436 3.2431 0.68%
2016-05-26 0 4.400 4.400 4.420 4.290 4.400 246,500 1,079,730 4.3802 3.254 3.254 3.269 3.173 3.254 333,327 3.2393 0.00%
2016-05-25 0 4.400 4.390 4.400 4.260 4.400 1,116,000 4,895,630 4.3868 3.254 3.246 3.254 3.150 3.254 1,509,099 3.2441 2.56%
2016-05-24 0 4.290 4.290 4.300 4.230 4.300 159,000 677,560 4.2614 3.173 3.173 3.180 3.128 3.180 215,006 3.1514 0.23%
2016-05-23 0 4.280 4.280 4.290 4.270 4.300 84,000 360,250 4.2887 3.165 3.165 3.173 3.158 3.180 113,588 3.1715 0.23%
2016-05-20 0 4.270 4.270 4.310 4.220 4.310 49,000 209,620 4.2780 3.158 3.158 3.187 3.121 3.187 66,260 3.1636 0.47%
2016-05-19 0 4.250 4.250 4.360 4.220 4.300 186,500 795,950 4.2678 3.143 3.143 3.224 3.121 3.180 252,193 3.1561 -1.16%
2016-05-18 0 4.300 4.300 4.320 4.260 4.380 202,000 866,470 4.2895 3.180 3.180 3.195 3.150 3.239 273,152 3.1721 -1.15%
2016-05-17 0 4.350 4.330 4.380 4.280 4.360 218,000 940,380 4.3137 3.217 3.202 3.239 3.165 3.224 294,788 3.1900 1.16%
2016-05-16 0 4.300 4.300 4.330 4.250 4.350 138,000 594,680 4.3093 3.180 3.180 3.202 3.143 3.217 186,609 3.1868 0.00%
2016-05-13 0 4.300 4.300 4.370 4.260 4.380 269,000 1,160,680 4.3148 3.180 3.180 3.232 3.150 3.239 363,752 3.1909 -1.60%
2016-05-12 0 4.370 4.370 4.400 4.330 4.450 147,000 645,950 4.3942 3.232 3.232 3.254 3.202 3.291 198,779 3.2496 -2.02%
2016-05-11 0 4.460 4.440 4.460 4.320 4.480 451,000 1,970,450 4.3691 3.298 3.283 3.298 3.195 3.313 609,860 3.2310 1.83%
2016-05-10 0 4.380 4.370 4.380 4.310 4.380 368,000 1,598,200 4.3429 3.239 3.232 3.239 3.187 3.239 497,624 3.2117 -0.23%
2016-05-09 0 4.390 4.390 4.400 4.380 4.500 169,000 748,100 4.4266 3.246 3.246 3.254 3.239 3.328 228,528 3.2736 -1.57%
2016-05-06 0 4.460 4.460 4.490 4.460 4.530 207,500 934,775 4.5049 3.298 3.298 3.320 3.298 3.350 280,590 3.3315 -1.76%
2016-05-05 0 4.540 4.540 4.570 4.500 4.570 207,000 940,510 4.5435 3.357 3.357 3.380 3.328 3.380 279,913 3.3600 -0.66%
2016-05-04 0 4.570 4.560 4.590 4.560 4.720 301,000 1,382,765 4.5939 3.380 3.372 3.394 3.372 3.491 407,024 3.3973 -0.65%
2016-05-03 0 4.600 4.600 4.670 4.600 4.780 216,000 1,003,660 4.6466 3.402 3.402 3.454 3.402 3.535 292,084 3.4362 -3.16%
2016-04-29 0 4.750 4.750 4.770 4.730 4.790 255,500 1,215,270 4.7564 3.513 3.513 3.527 3.498 3.542 345,497 3.5175 0.00%
2016-04-28 0 4.750 4.750 4.770 4.680 4.770 271,500 1,285,195 4.7337 3.513 3.513 3.527 3.461 3.527 367,133 3.5006 2.15%
2016-04-27 0 4.650 4.650 4.700 4.630 4.710 67,000 312,920 4.6704 3.439 3.439 3.476 3.424 3.483 90,600 3.4539 1.09%
2016-04-26 0 4.600 4.610 4.690 4.600 4.730 162,000 757,880 4.6783 3.402 3.409 3.468 3.402 3.498 219,063 3.4596 -1.92%
2016-04-25 0 4.690 4.690 4.710 4.690 4.760 159,000 749,570 4.7143 3.468 3.468 3.483 3.468 3.520 215,006 3.4863 0.00%
2016-04-22 0 4.690 4.690 4.740 4.690 4.790 265,000 1,254,260 4.7331 3.468 3.468 3.505 3.468 3.542 358,343 3.5002 0.00%
2016-04-21 0 4.690 4.690 4.700 4.660 4.740 410,500 1,934,125 4.7116 3.468 3.468 3.476 3.446 3.505 555,094 3.4843 1.30%
2016-04-20 0 4.630 4.630 4.640 4.630 4.750 235,000 1,102,210 4.6903 3.424 3.424 3.431 3.424 3.513 317,776 3.4685 -0.64%
2016-04-19 0 4.660 4.650 4.690 4.620 4.710 141,000 659,620 4.6782 3.446 3.439 3.468 3.417 3.483 190,666 3.4596 1.75%
2016-04-18 0 4.580 4.580 4.590 4.580 4.660 265,000 1,222,670 4.6138 3.387 3.387 3.394 3.387 3.446 358,343 3.4120 -0.43%
2016-04-15 0 4.600 4.600 4.640 4.600 4.740 269,500 1,251,525 4.6439 3.402 3.402 3.431 3.402 3.505 364,428 3.4342 -1.71%
2016-04-14 0 4.680 4.680 4.750 4.600 4.770 370,000 1,745,160 4.7166 3.461 3.461 3.513 3.402 3.527 500,328 3.4880 1.08%
2016-04-13 0 4.630 4.620 4.640 4.600 4.670 262,000 1,215,490 4.6393 3.424 3.417 3.431 3.402 3.454 354,287 3.4308 1.98%
2016-04-12 0 4.540 4.520 4.540 4.500 4.600 252,000 1,147,700 4.5544 3.357 3.343 3.357 3.328 3.402 340,764 3.3680 0.00%
2016-04-11 0 4.540 4.520 4.560 4.400 4.560 464,000 2,087,740 4.4994 3.357 3.343 3.372 3.254 3.372 627,439 3.3274 2.25%
2016-04-08 0 4.440 4.440 4.450 4.160 4.450 1,534,000 6,553,490 4.2722 3.283 3.283 3.291 3.076 3.291 2,074,334 3.1593 2.07%
2016-04-07 0 4.350 4.340 4.350 4.340 4.520 608,500 2,681,610 4.4069 3.217 3.209 3.217 3.209 3.343 822,837 3.2590 -2.25%
2016-04-06 0 4.450 4.440 4.450 4.450 4.500 455,219 2,033,735 4.4676 3.291 3.283 3.291 3.291 3.328 615,565 3.3039 -0.67%
2016-04-05 0 4.480 4.480 4.510 4.430 4.620 689,500 3,116,050 4.5193 3.313 3.313 3.335 3.276 3.417 932,369 3.3421 -3.66%
2016-04-01 0 4.650 4.650 4.670 4.650 4.720 301,233 1,410,313 4.6818 3.439 3.439 3.454 3.439 3.491 407,339 3.4623 -1.48%
2016-03-31 0 4.720 4.700 4.720 4.680 4.720 226,000 1,062,250 4.7002 3.491 3.476 3.491 3.461 3.491 305,606 3.4759 0.85%
2016-03-30 0 4.680 4.680 4.700 4.650 4.770 389,500 1,826,400 4.6891 3.461 3.461 3.476 3.439 3.527 526,697 3.4676 -0.21%
2016-03-29 0 4.690 4.690 4.710 4.690 4.760 228,000 1,072,060 4.7020 3.468 3.468 3.483 3.468 3.520 308,310 3.4772 -1.47%
2016-03-24 0 4.760 4.760 4.790 4.750 4.840 438,000 2,092,720 4.7779 3.520 3.520 3.542 3.513 3.579 592,281 3.5333 -0.42%
2016-03-23 0 4.780 4.780 4.800 4.770 4.880 409,000 1,964,010 4.8020 3.535 3.535 3.550 3.527 3.609 553,066 3.5511 -1.44%
2016-03-22 0 4.850 4.840 4.870 4.780 4.870 567,000 2,732,360 4.8190 3.587 3.579 3.601 3.535 3.601 766,719 3.5637 -1.02%
2016-03-21 0 4.900 4.890 4.900 4.850 5.000 639,000 3,125,520 4.8913 3.624 3.616 3.624 3.587 3.698 864,081 3.6172 -1.80%
2016-03-18 0 4.990 4.960 5.020 4.750 5.230 2,496,000 12,386,410 4.9625 3.690 3.668 3.712 3.513 3.868 3,375,188 3.6698 0.00%
2016-03-17 0 4.990 4.960 4.990 4.850 5.030 482,000 2,392,050 4.9628 3.690 3.668 3.690 3.587 3.720 651,779 3.6700 2.89%
2016-03-16 0 4.850 4.850 4.870 4.820 4.940 251,000 1,220,160 4.8612 3.587 3.587 3.601 3.564 3.653 339,412 3.5949 0.00%
2016-03-15 0 4.850 4.850 4.900 4.850 4.900 82,000 398,300 4.8573 3.587 3.587 3.624 3.587 3.624 110,884 3.5921 -1.42%
2016-03-14 0 4.920 4.880 4.920 4.780 4.950 315,500 1,550,320 4.9139 3.638 3.609 3.638 3.535 3.661 426,631 3.6339 2.29%
2016-03-11 0 4.810 4.800 4.840 4.750 4.860 97,000 465,000 4.7938 3.557 3.550 3.579 3.513 3.594 131,167 3.5451 1.26%
2016-03-10 0 4.750 4.750 4.760 4.750 4.900 401,000 1,921,430 4.7916 3.513 3.513 3.520 3.513 3.624 542,248 3.5435 -0.42%
2016-03-09 0 4.770 4.750 4.770 4.750 4.810 173,000 824,730 4.7672 3.527 3.513 3.527 3.513 3.557 233,937 3.5254 -0.42%
2016-03-08 0 4.790 4.790 4.800 4.790 4.920 395,000 1,913,040 4.8431 3.542 3.542 3.550 3.542 3.638 534,134 3.5816 -2.64%
2016-03-07 0 4.920 4.900 4.920 4.860 4.950 178,000 871,680 4.8971 3.638 3.624 3.638 3.594 3.661 240,699 3.6215 0.61%
2016-03-04 0 4.890 4.880 4.900 4.860 4.960 647,000 3,175,020 4.9073 3.616 3.609 3.624 3.594 3.668 874,899 3.6290 -0.81%
2016-03-03 0 4.930 4.930 4.940 4.930 5.050 164,198 821,510 5.0032 3.646 3.646 3.653 3.646 3.735 222,035 3.6999 -1.20%
2016-03-02 0 4.990 4.990 5.010 4.870 5.040 666,500 3,313,255 4.9711 3.690 3.690 3.705 3.601 3.727 901,267 3.6762 3.10%
2016-03-01 0 4.840 4.800 4.880 4.730 4.860 125,500 604,815 4.8192 3.579 3.550 3.609 3.498 3.594 169,706 3.5639 0.83%
2016-02-29 0 4.800 4.800 4.830 4.760 4.890 231,000 1,110,210 4.8061 3.550 3.550 3.572 3.520 3.616 312,367 3.5542 -1.64%
2016-02-26 0 4.880 4.850 4.910 4.740 4.980 102,000 500,160 4.9035 3.609 3.587 3.631 3.505 3.683 137,928 3.6262 2.09%
2016-02-25 0 4.780 4.730 4.800 4.700 4.940 357,000 1,713,155 4.7988 3.535 3.498 3.550 3.476 3.653 482,749 3.5487 -2.25%
2016-02-24 0 4.890 4.860 4.890 4.870 4.950 134,500 659,175 4.9009 3.616 3.594 3.616 3.601 3.661 181,876 3.6243 -1.81%
2016-02-23 0 4.980 4.960 5.000 4.970 5.040 88,000 440,980 5.0111 3.683 3.668 3.698 3.675 3.727 118,997 3.7058 -0.99%
2016-02-22 0 5.030 5.020 5.040 4.960 5.060 147,000 739,490 5.0305 3.720 3.712 3.727 3.668 3.742 198,779 3.7202 0.20%
2016-02-19 0 5.020 4.990 5.030 4.960 5.050 128,500 643,670 5.0091 3.712 3.690 3.720 3.668 3.735 173,763 3.7043 0.40%
2016-02-18 0 5.000 4.960 5.000 4.930 5.100 723,000 3,620,730 5.0079 3.698 3.668 3.698 3.646 3.772 977,669 3.7034 3.31%
2016-02-17 0 4.840 4.820 4.840 4.840 4.990 854,000 4,195,095 4.9123 3.579 3.564 3.579 3.579 3.690 1,154,812 3.6327 -2.02%
2016-02-16 0 4.940 4.920 4.940 4.740 5.100 1,385,500 6,804,011 4.9109 3.653 3.638 3.653 3.505 3.772 1,873,527 3.6317 4.00%
2016-02-15 0 4.750 4.700 4.750 4.690 4.780 321,000 1,519,065 4.7323 3.513 3.476 3.513 3.468 3.535 434,069 3.4996 3.49%
2016-02-12 0 4.590 4.590 4.600 4.560 4.690 316,500 1,458,606 4.6085 3.394 3.394 3.402 3.372 3.468 427,984 3.4081 -2.34%
2016-02-11 0 4.700 4.670 4.700 4.650 4.790 486,500 2,291,720 4.7106 3.476 3.454 3.476 3.439 3.542 657,864 3.4836 -2.49%
2016-02-05 0 4.820 4.820 4.860 4.780 4.870 404,000 1,951,160 4.8296 3.564 3.564 3.594 3.535 3.601 546,304 3.5716 1.05%
2016-02-04 0 4.770 4.770 4.790 4.740 4.790 89,000 423,720 4.7609 3.527 3.527 3.542 3.505 3.542 120,349 3.5208 1.49%
2016-02-03 0 4.700 4.680 4.700 4.670 4.760 182,710 860,119 4.7076 3.476 3.461 3.476 3.454 3.520 247,068 3.4813 -2.69%
2016-02-02 0 4.830 4.800 4.830 4.800 4.900 188,000 908,540 4.8327 3.572 3.550 3.572 3.550 3.624 254,221 3.5738 -0.21%
2016-02-01 0 4.840 4.820 4.850 4.800 4.930 238,500 1,157,100 4.8516 3.579 3.564 3.587 3.550 3.646 322,509 3.5878 -0.41%
2016-01-29 0 4.860 4.870 4.890 4.650 4.890 571,000 2,740,465 4.7994 3.594 3.601 3.616 3.439 3.616 772,128 3.5492 3.40%
2016-01-28 0 4.700 4.650 4.700 4.650 4.760 193,000 907,570 4.7024 3.476 3.439 3.476 3.439 3.520 260,982 3.4775 -1.05%
2016-01-27 0 4.750 4.730 4.790 4.650 4.850 289,500 1,367,775 4.7246 3.513 3.498 3.542 3.439 3.587 391,473 3.4939 1.06%
2016-01-26 0 4.700 4.660 4.700 4.660 4.800 359,000 1,692,720 4.7151 3.476 3.446 3.476 3.446 3.550 485,454 3.4869 -2.08%
2016-01-25 0 4.800 4.790 4.860 4.800 4.960 512,500 2,509,135 4.8959 3.550 3.542 3.594 3.550 3.668 693,022 3.6206 0.00%
2016-01-22 0 4.800 4.820 4.830 4.690 4.850 488,000 2,324,840 4.7640 3.550 3.564 3.572 3.468 3.587 659,893 3.5231 2.78%
2016-01-21 0 4.670 4.650 4.680 4.650 4.850 617,000 2,936,230 4.7589 3.454 3.439 3.461 3.439 3.587 834,331 3.5193 -2.71%
2016-01-20 0 4.800 4.780 4.800 4.730 5.070 548,000 2,634,145 4.8068 3.550 3.535 3.550 3.498 3.749 741,027 3.5547 -5.33%
2016-01-19 0 5.070 5.030 5.080 4.900 5.080 522,000 2,605,995 4.9923 3.749 3.720 3.757 3.624 3.757 705,869 3.6919 3.05%
2016-01-18 0 4.920 4.900 4.930 4.880 5.000 826,500 4,073,755 4.9289 3.638 3.624 3.646 3.609 3.698 1,117,625 3.6450 -2.96%
2016-01-15 0 5.070 5.060 5.080 5.050 5.200 148,000 752,860 5.0869 3.749 3.742 3.757 3.735 3.845 200,131 3.7618 -1.55%
2016-01-14 0 5.150 5.150 5.240 5.030 5.270 244,500 1,247,190 5.1010 3.808 3.808 3.875 3.720 3.897 330,622 3.7722 0.19%
2016-01-13 0 5.140 5.140 5.180 5.130 5.300 241,000 1,258,060 5.2202 3.801 3.801 3.831 3.794 3.919 325,890 3.8604 -0.39%
2016-01-12 0 5.160 5.140 5.190 5.020 5.190 452,000 2,314,950 5.1216 3.816 3.801 3.838 3.712 3.838 611,212 3.7875 0.78%
2016-01-11 0 5.120 5.120 5.150 5.120 5.380 792,500 4,151,640 5.2387 3.786 3.786 3.808 3.786 3.979 1,071,649 3.8741 -5.36%
2016-01-08 0 5.410 5.410 5.450 5.280 5.450 215,000 1,152,070 5.3585 4.001 4.001 4.030 3.905 4.030 290,731 3.9627 0.56%
2016-01-07 0 5.380 5.380 5.390 5.290 5.520 579,500 3,109,295 5.3655 3.979 3.979 3.986 3.912 4.082 783,622 3.9678 -3.76%
2016-01-06 0 5.590 5.570 5.600 5.510 5.650 431,175 2,398,205 5.5620 4.134 4.119 4.141 4.075 4.178 583,052 4.1132 -0.36%
2016-01-05 0 5.610 5.610 5.650 5.570 5.670 366,500 2,060,300 5.6216 4.149 4.149 4.178 4.119 4.193 495,596 4.1572 -0.53%
2016-01-04 0 5.640 5.640 5.690 5.600 5.880 354,500 2,019,925 5.6980 4.171 4.171 4.208 4.141 4.348 479,369 4.2137 -3.59%
2015-12-31 0 5.850 5.850 5.870 5.690 5.870 362,000 2,102,630 5.8084 4.326 4.326 4.341 4.208 4.341 489,510 4.2954 2.63%
2015-12-30 0 5.700 5.700 5.740 5.590 5.740 426,500 2,399,165 5.6252 4.215 4.215 4.245 4.134 4.245 576,730 4.1599 1.06%
2015-12-29 0 5.640 5.640 5.660 5.620 5.670 200,000 1,127,440 5.6372 4.171 4.171 4.186 4.156 4.193 270,448 4.1688 -0.53%
2015-12-28 0 5.670 5.640 5.670 5.640 5.680 130,000 735,810 5.6601 4.193 4.171 4.193 4.171 4.200 175,791 4.1857 -1.05%
2015-12-24 0 5.730 5.730 5.740 5.550 5.750 273,500 1,543,920 5.6450 4.237 4.237 4.245 4.104 4.252 369,837 4.1746 1.42%
2015-12-23 0 5.650 5.660 5.700 5.650 5.770 252,500 1,440,735 5.7059 4.178 4.186 4.215 4.178 4.267 341,440 4.2196 -1.22%
2015-12-22 0 5.720 5.710 5.730 5.710 5.820 106,000 607,810 5.7341 4.230 4.223 4.237 4.223 4.304 143,337 4.2404 -1.38%
2015-12-21 0 5.800 5.800 5.830 5.740 5.820 188,000 1,087,390 5.7840 4.289 4.289 4.311 4.245 4.304 254,221 4.2773 1.05%
2015-12-18 0 5.740 5.750 5.780 5.660 5.870 229,000 1,316,370 5.7483 4.245 4.252 4.274 4.186 4.341 309,663 4.2510 -1.54%
2015-12-17 0 5.830 5.830 5.850 5.750 5.890 162,500 946,215 5.8229 4.311 4.311 4.326 4.252 4.356 219,739 4.3061 0.34%
2015-12-16 0 5.810 5.800 5.850 5.810 5.960 226,000 1,331,650 5.8923 4.297 4.289 4.326 4.297 4.408 305,606 4.3574 -0.17%
2015-12-15 0 5.820 5.800 5.830 5.590 5.840 346,000 1,989,240 5.7492 4.304 4.289 4.311 4.134 4.319 467,875 4.2517 2.28%
2015-12-14 0 5.690 5.690 5.730 5.550 5.740 370,000 2,092,975 5.6567 4.208 4.208 4.237 4.104 4.245 500,328 4.1832 -1.73%
2015-12-11 0 5.790 5.790 5.800 5.420 5.790 939,000 5,257,060 5.5986 4.282 4.282 4.289 4.008 4.282 1,269,752 4.1402 2.48%
2015-12-10 0 5.650 5.650 5.670 5.510 5.700 629,500 3,541,780 5.6263 4.178 4.178 4.193 4.075 4.215 851,234 4.1608 0.89%
2015-12-09 0 5.600 5.610 5.630 5.580 5.680 479,000 2,692,691 5.6215 4.141 4.149 4.163 4.126 4.200 647,722 4.1572 -1.75%
2015-12-08 0 5.700 5.690 5.700 5.690 5.820 418,000 2,384,660 5.7049 4.215 4.208 4.215 4.208 4.304 565,236 4.2189 -2.56%
2015-12-07 0 5.850 5.820 5.860 5.820 5.940 73,000 429,610 5.8851 4.326 4.304 4.334 4.304 4.393 98,713 4.3521 -0.34%
2015-12-04 0 5.870 5.860 5.880 5.720 5.870 707,500 4,108,200 5.8066 4.341 4.334 4.348 4.230 4.341 956,709 4.2941 -0.84%
2015-12-03 0 5.920 5.920 5.970 5.920 5.980 152,000 903,830 5.9463 4.378 4.378 4.415 4.378 4.422 205,540 4.3973 -0.84%
2015-12-02 0 5.970 5.950 5.970 5.910 5.990 156,000 926,310 5.9379 4.415 4.400 4.415 4.371 4.430 210,949 4.3912 0.17%
2015-12-01 0 5.960 5.960 6.030 5.910 6.050 388,000 2,325,414 5.9933 4.408 4.408 4.459 4.371 4.474 524,669 4.4322 -0.17%
2015-11-30 0 5.970 5.910 5.990 5.830 6.020 500,500 2,971,175 5.9364 4.415 4.371 4.430 4.311 4.452 676,796 4.3901 0.34%
2015-11-27 0 5.950 5.940 5.990 5.870 6.140 664,500 3,971,645 5.9769 4.400 4.393 4.430 4.341 4.541 898,563 4.4200 -2.94%
2015-11-26 0 6.130 6.130 6.180 6.110 6.240 370,000 2,288,570 6.1853 4.533 4.533 4.570 4.518 4.615 500,328 4.5741 -0.97%
2015-11-25 0 6.190 6.160 6.200 5.920 6.210 555,000 3,396,810 6.1204 4.578 4.555 4.585 4.378 4.592 750,493 4.5261 2.31%
2015-11-24 0 6.050 6.000 6.050 5.890 6.060 451,000 2,713,630 6.0169 4.474 4.437 4.474 4.356 4.481 609,860 4.4496 2.72%
2015-11-23 0 5.890 5.890 5.900 5.890 6.140 610,500 3,684,350 6.0350 4.356 4.356 4.363 4.356 4.541 825,542 4.4629 -2.32%
2015-11-20 0 6.030 5.980 6.040 5.730 6.060 803,500 4,774,230 5.9418 4.459 4.422 4.467 4.237 4.481 1,086,524 4.3940 3.97%
2015-11-19 0 5.800 5.800 5.820 5.760 5.900 786,500 4,581,245 5.8249 4.289 4.289 4.304 4.260 4.363 1,063,536 4.3076 -0.17%
2015-11-18 0 5.810 5.800 5.820 5.720 5.870 827,500 4,810,906 5.8138 4.297 4.289 4.304 4.230 4.341 1,118,978 4.2994 2.29%
2015-11-17 0 5.680 5.680 5.690 5.580 5.680 434,500 2,444,207 5.6253 4.200 4.200 4.208 4.126 4.200 587,548 4.1600 2.71%
2015-11-16 0 5.530 5.530 5.550 5.520 5.590 259,000 1,438,425 5.5538 4.090 4.090 4.104 4.082 4.134 350,230 4.1071 -2.30%
2015-11-13 0 5.660 5.660 5.670 5.630 5.670 153,500 867,955 5.6544 4.186 4.186 4.193 4.163 4.193 207,569 4.1815 -1.05%
2015-11-12 0 5.720 5.680 5.730 5.650 5.770 210,500 1,197,210 5.6875 4.230 4.200 4.237 4.178 4.267 284,646 4.2060 1.24%
2015-11-11 0 5.650 5.620 5.680 5.560 5.660 155,500 875,020 5.6271 4.178 4.156 4.200 4.112 4.186 210,273 4.1613 1.25%
2015-11-10 0 5.580 5.560 5.580 5.550 5.660 511,500 2,863,590 5.5984 4.126 4.112 4.126 4.104 4.186 691,670 4.1401 -2.45%
2015-11-09 0 5.720 5.720 5.740 5.720 5.850 392,119 2,266,665 5.7806 4.230 4.230 4.245 4.230 4.326 530,239 4.2748 -2.22%
2015-11-06 0 5.850 5.850 5.860 5.540 5.870 1,034,000 5,966,500 5.7703 4.326 4.326 4.334 4.097 4.341 1,398,215 4.2672 3.54%
2015-11-05 0 5.650 5.620 5.670 5.550 5.680 88,500 497,855 5.6255 4.178 4.156 4.193 4.104 4.200 119,673 4.1601 1.80%
2015-11-04 0 5.550 5.550 5.570 5.490 5.780 1,045,678 5,842,384 5.5872 4.104 4.104 4.119 4.060 4.274 1,414,006 4.1318 1.83%
2015-11-03 0 5.450 5.440 5.480 5.360 5.480 413,500 2,242,800 5.4239 4.030 4.023 4.053 3.964 4.053 559,151 4.0111 1.11%
2015-11-02 0 5.390 5.360 5.390 5.150 5.500 1,452,000 7,794,080 5.3678 3.986 3.964 3.986 3.808 4.067 1,963,451 3.9696 2.47%
2015-10-30 0 5.260 5.230 5.270 5.150 5.280 284,000 1,482,780 5.2211 3.890 3.868 3.897 3.808 3.905 384,036 3.8610 0.19%
2015-10-29 0 5.250 5.220 5.230 5.050 5.380 1,616,500 8,497,344 5.2566 3.882 3.860 3.868 3.735 3.979 2,185,894 3.8874 3.35%
2015-10-28 0 5.080 5.070 5.080 5.040 5.130 596,000 3,018,900 5.0653 3.757 3.749 3.757 3.727 3.794 805,934 3.7458 0.20%
2015-10-27 0 5.070 5.050 5.070 4.970 5.100 678,000 3,406,920 5.0250 3.749 3.735 3.749 3.675 3.772 916,818 3.7160 -0.39%
2015-10-26 0 5.090 5.090 5.100 5.080 5.150 297,553 1,522,365 5.1163 3.764 3.764 3.772 3.757 3.808 402,363 3.7836 -1.17%
2015-10-23 0 5.150 5.110 5.150 5.060 5.200 421,000 2,163,610 5.1392 3.808 3.779 3.808 3.742 3.845 569,293 3.8005 0.00%
2015-10-22 0 5.150 5.110 5.170 5.050 5.160 206,000 1,052,520 5.1093 3.808 3.779 3.823 3.735 3.816 278,561 3.7784 0.59%
2015-10-20 0 5.120 5.130 5.150 5.080 5.190 384,000 1,965,260 5.1179 3.786 3.794 3.808 3.757 3.838 519,260 3.7847 -1.35%
2015-10-19 0 5.190 5.190 5.220 5.180 5.260 302,500 1,580,490 5.2248 3.838 3.838 3.860 3.831 3.890 409,052 3.8638 -1.89%
2015-10-16 0 5.290 5.280 5.290 5.220 5.290 538,000 2,830,200 5.2606 3.912 3.905 3.912 3.860 3.912 727,504 3.8903 1.73%
2015-10-15 0 5.200 5.200 5.210 5.130 5.230 291,000 1,512,170 5.1965 3.845 3.845 3.853 3.794 3.868 393,501 3.8429 0.97%
2015-10-14 0 5.150 5.150 5.190 5.120 5.240 254,500 1,316,845 5.1742 3.808 3.808 3.838 3.786 3.875 344,145 3.8264 -1.72%
2015-10-13 0 5.240 5.220 5.280 5.200 5.340 733,000 3,867,495 5.2763 3.875 3.860 3.905 3.845 3.949 991,191 3.9019 0.77%
2015-10-12 0 5.200 5.170 5.200 5.140 5.250 378,095 1,965,693 5.1989 3.845 3.823 3.845 3.801 3.882 511,275 3.8447 0.97%
2015-10-09 0 5.150 5.140 5.150 5.130 5.220 548,500 2,834,275 5.1673 3.808 3.801 3.808 3.794 3.860 741,703 3.8213 0.00%
2015-10-08 0 5.150 5.100 5.150 5.100 5.230 686,000 3,537,430 5.1566 3.808 3.772 3.808 3.772 3.868 927,636 3.8134 -0.77%
2015-10-07 0 5.190 5.180 5.210 5.040 5.250 577,000 2,961,595 5.1327 3.838 3.831 3.853 3.727 3.882 780,242 3.7957 2.37%
2015-10-06 0 5.070 5.060 5.090 5.050 5.200 251,692 1,280,059 5.0858 3.749 3.742 3.764 3.735 3.845 340,348 3.7610 -0.98%
2015-10-05 0 5.120 5.110 5.130 5.050 5.260 653,500 3,348,634 5.1242 3.786 3.779 3.794 3.735 3.890 883,688 3.7894 1.59%
2015-10-02 0 5.040 5.040 5.100 5.010 5.110 539,000 2,734,590 5.0735 3.727 3.727 3.772 3.705 3.779 728,857 3.7519 0.20%
2015-09-30 0 5.030 5.010 5.030 4.870 5.110 746,500 3,738,830 5.0085 3.720 3.705 3.720 3.601 3.779 1,009,446 3.7038 3.50%
2015-09-29 0 4.860 4.860 4.880 4.840 4.910 387,500 1,890,610 4.8790 3.594 3.594 3.609 3.579 3.631 523,993 3.6081 -3.38%
2015-09-25 0 5.030 5.000 5.040 4.980 5.090 236,000 1,189,070 5.0384 3.720 3.698 3.727 3.683 3.764 319,128 3.7260 -0.40%
2015-09-24 0 5.050 5.030 5.090 4.940 5.100 221,000 1,110,410 5.0245 3.735 3.720 3.764 3.653 3.772 298,845 3.7157 0.80%
2015-09-23 0 5.010 5.010 5.070 4.980 5.140 519,500 2,625,050 5.0530 3.705 3.705 3.749 3.683 3.801 702,488 3.7368 -3.28%
2015-09-22 0 5.180 5.190 5.230 4.900 5.300 1,525,000 7,892,460 5.1754 3.831 3.838 3.868 3.624 3.919 2,062,164 3.8273 4.65%
2015-09-21 0 4.950 4.950 4.980 4.800 4.950 230,000 1,122,590 4.8808 3.661 3.661 3.683 3.550 3.661 311,015 3.6094 1.02%
2015-09-18 0 4.900 4.890 4.900 4.820 4.920 228,000 1,114,380 4.8876 3.624 3.616 3.624 3.564 3.638 308,310 3.6145 0.62%
2015-09-17 0 4.870 4.830 4.880 4.820 4.940 328,000 1,603,840 4.8898 3.601 3.572 3.609 3.564 3.653 443,534 3.6160 0.83%
2015-09-16 0 4.830 4.830 4.860 4.740 4.860 341,000 1,641,499 4.8138 3.572 3.572 3.594 3.505 3.594 461,113 3.5599 1.90%
2015-09-15 0 4.740 4.710 4.760 4.710 4.790 181,000 858,590 4.7436 3.505 3.483 3.520 3.483 3.542 244,755 3.5080 -1.25%
2015-09-14 0 4.800 4.780 4.800 4.770 4.930 293,500 1,417,035 4.8281 3.550 3.535 3.550 3.527 3.646 396,882 3.5704 -0.62%
2015-09-11 0 4.830 4.760 4.840 4.760 5.080 840,000 4,094,621 4.8745 3.572 3.520 3.579 3.520 3.757 1,135,881 3.6048 -0.62%
2015-09-10 0 4.860 4.820 4.870 4.750 4.930 251,000 1,218,780 4.8557 3.594 3.564 3.601 3.513 3.646 339,412 3.5909 -2.21%
2015-09-09 0 4.970 4.930 4.970 4.780 4.970 679,000 3,288,560 4.8432 3.675 3.646 3.675 3.535 3.675 918,170 3.5816 5.74%
2015-09-08 0 4.700 4.670 4.700 4.450 4.720 741,500 3,416,995 4.6082 3.476 3.454 3.476 3.291 3.491 1,002,685 3.4078 1.73%
2015-09-07 0 4.620 4.620 4.670 4.620 4.760 234,000 1,097,560 4.6904 3.417 3.417 3.454 3.417 3.520 316,424 3.4686 -2.53%
2015-09-04 0 4.740 4.660 4.740 4.640 4.900 186,210 873,777 4.6924 3.505 3.446 3.505 3.431 3.624 251,800 3.4701 0.85%
2015-09-02 0 4.700 4.700 4.750 4.640 4.760 258,000 1,207,300 4.6795 3.476 3.476 3.513 3.431 3.520 348,878 3.4605 -2.29%
2015-09-01 0 4.810 4.760 4.810 4.700 4.930 156,000 749,360 4.8036 3.557 3.520 3.557 3.476 3.646 210,949 3.5523 -2.63%
2015-08-31 0 4.940 4.850 4.960 4.820 5.000 146,000 715,020 4.8974 3.653 3.587 3.668 3.564 3.698 197,427 3.6217 1.02%
2015-08-28 0 4.890 4.880 4.890 4.880 5.180 686,000 3,411,750 4.9734 3.616 3.609 3.616 3.609 3.831 927,636 3.6779 -3.36%
2015-08-27 0 5.060 5.060 5.100 4.860 5.100 930,000 4,651,100 5.0012 3.742 3.742 3.772 3.594 3.772 1,257,582 3.6984 4.98%
2015-08-26 0 4.820 4.790 4.840 4.630 4.950 705,000 3,378,250 4.7918 3.564 3.542 3.579 3.424 3.661 953,328 3.5436 1.47%
2015-08-25 0 4.750 4.750 4.810 4.570 4.980 1,102,000 5,211,930 4.7295 3.513 3.513 3.557 3.380 3.683 1,490,167 3.4975 -0.63%
2015-08-24 0 4.780 4.770 4.780 4.770 5.010 874,000 4,252,880 4.8660 3.535 3.527 3.535 3.527 3.705 1,181,857 3.5985 -7.90%
2015-08-21 0 5.190 5.170 5.210 5.000 5.200 527,000 2,689,810 5.1040 3.838 3.823 3.853 3.698 3.845 712,630 3.7745 -0.19%
2015-08-20 0 5.200 5.180 5.200 5.000 5.500 1,170,000 6,082,580 5.1988 3.845 3.831 3.845 3.698 4.067 1,582,119 3.8446 0.39%
2015-08-19 0 5.180 5.160 5.190 5.100 5.270 259,000 1,335,740 5.1573 3.831 3.816 3.838 3.772 3.897 350,230 3.8139 -1.71%
2015-08-18 0 5.270 5.250 5.280 5.180 5.450 499,000 2,663,670 5.3380 3.897 3.882 3.905 3.831 4.030 674,767 3.9475 -3.48%
2015-08-17 0 5.460 5.460 5.490 5.410 5.580 163,000 895,230 5.4922 4.038 4.038 4.060 4.001 4.126 220,415 4.0616 -0.73%
2015-08-14 0 5.500 5.500 5.590 5.400 5.630 167,000 923,390 5.5293 4.067 4.067 4.134 3.993 4.163 225,824 4.0890 0.36%
2015-08-13 0 5.480 5.460 5.480 5.400 5.510 173,000 944,820 5.4614 4.053 4.038 4.053 3.993 4.075 233,937 4.0388 -0.54%
2015-08-12 0 5.510 5.510 5.530 5.500 5.700 563,000 3,141,460 5.5799 4.075 4.075 4.090 4.067 4.215 761,310 4.1264 -3.84%
2015-08-11 0 5.730 5.730 5.800 5.730 5.970 336,000 1,964,560 5.8469 4.237 4.237 4.289 4.237 4.415 454,352 4.3239 -3.37%
2015-08-10 0 5.930 5.920 5.950 5.670 5.950 503,000 2,940,640 5.8462 4.385 4.378 4.400 4.193 4.400 680,176 4.3234 2.95%
2015-08-07 0 5.760 5.720 5.760 5.590 5.830 498,000 2,844,400 5.7116 4.260 4.230 4.260 4.134 4.311 673,415 4.2238 1.77%
2015-08-06 0 5.660 5.630 5.700 5.590 5.700 213,000 1,200,670 5.6369 4.186 4.163 4.215 4.134 4.215 288,027 4.1686 -0.70%
2015-08-05 0 5.700 5.650 5.700 5.530 5.730 166,176 937,680 5.6427 4.215 4.178 4.215 4.090 4.237 224,710 4.1729 1.42%
2015-08-04 0 5.620 5.620 5.750 5.520 5.690 75,000 420,724 5.6097 4.156 4.156 4.252 4.082 4.208 101,418 4.1484 0.90%
2015-08-03 0 5.570 5.570 5.830 5.570 5.740 97,000 544,555 5.6140 4.119 4.119 4.311 4.119 4.245 131,167 4.1516 -1.94%
2015-07-31 0 5.680 5.680 5.780 5.660 5.810 119,000 684,855 5.7551 4.200 4.200 4.274 4.186 4.297 160,916 4.2560 -1.22%
2015-07-30 0 5.750 5.750 5.780 5.680 5.810 97,000 559,300 5.7660 4.252 4.252 4.274 4.200 4.297 131,167 4.2640 -1.71%
2015-07-29 0 5.850 5.810 5.850 5.480 5.850 541,000 3,093,620 5.7183 4.326 4.297 4.326 4.053 4.326 731,561 4.2288 5.98%
2015-07-28 0 5.520 5.530 5.570 5.350 5.780 555,000 3,093,610 5.5741 4.082 4.090 4.119 3.956 4.274 750,493 4.1221 -0.18%
2015-07-27 0 5.530 5.530 5.560 5.500 6.020 826,500 4,701,207 5.6881 4.090 4.090 4.112 4.067 4.452 1,117,625 4.2064 -8.14%
2015-07-24 0 6.020 6.020 6.030 6.020 6.150 280,000 1,704,040 6.0859 4.452 4.452 4.459 4.452 4.548 378,627 4.5006 -0.33%
2015-07-23 0 6.040 6.030 6.070 6.010 6.140 163,000 990,110 6.0743 4.467 4.459 4.489 4.444 4.541 220,415 4.4920 -0.17%
2015-07-22 0 6.050 6.050 6.070 6.010 6.170 305,000 1,853,990 6.0787 4.474 4.474 4.489 4.444 4.563 412,433 4.4953 -2.26%
2015-07-21 0 6.190 6.130 6.190 5.960 6.200 237,000 1,447,560 6.1078 4.578 4.533 4.578 4.408 4.585 320,481 4.5168 1.48%
2015-07-20 0 6.100 6.020 6.120 5.910 6.180 152,000 924,740 6.0838 4.511 4.452 4.526 4.371 4.570 205,540 4.4991 0.16%
2015-07-17 0 6.090 6.090 6.120 5.910 6.150 409,000 2,482,020 6.0685 4.504 4.504 4.526 4.371 4.548 553,066 4.4877 1.16%
2015-07-16 0 6.020 6.000 6.020 5.850 6.100 298,000 1,780,650 5.9753 4.452 4.437 4.452 4.326 4.511 402,967 4.4188 2.73%
2015-07-15 0 5.860 5.850 5.860 5.830 6.210 783,000 4,674,490 5.9700 4.334 4.326 4.334 4.311 4.592 1,058,803 4.4149 -5.64%
2015-07-14 0 6.210 6.130 6.210 6.090 6.460 516,000 3,201,120 6.2037 4.592 4.533 4.592 4.504 4.777 697,755 4.5877 -0.48%
2015-07-13 0 6.240 6.210 6.250 5.960 6.270 837,000 5,136,470 6.1368 4.615 4.592 4.622 4.408 4.637 1,131,824 4.5382 2.30%
2015-07-10 0 6.100 6.010 6.100 5.800 6.370 3,458,000 21,174,090 6.1232 4.511 4.444 4.511 4.289 4.711 4,676,042 4.5282 12.55%
2015-07-09 0 5.420 5.400 5.420 4.490 5.420 2,610,500 13,157,105 5.0401 4.008 3.993 4.008 3.320 4.008 3,530,019 3.7272 20.71%
2015-07-08 0 4.490 4.450 4.490 3.930 4.850 3,312,800 14,521,155 4.3833 3.320 3.291 3.320 2.906 3.587 4,479,697 3.2415 -7.61%
2015-07-07 0 4.860 4.860 4.900 4.850 5.640 2,444,181 12,261,706 5.0167 3.594 3.594 3.624 3.587 4.171 3,305,116 3.7099 -10.83%
2015-07-06 0 5.450 5.380 5.470 5.010 6.340 3,017,000 16,349,380 5.4191 4.030 3.979 4.045 3.705 4.689 4,079,704 4.0075 -11.38%
2015-07-03 0 6.150 6.180 6.250 6.070 6.780 1,270,000 8,136,830 6.4070 4.548 4.570 4.622 4.489 5.014 1,717,343 4.7380 -10.22%
2015-07-02 0 6.850 6.800 6.850 6.740 7.100 645,000 4,433,710 6.8740 5.066 5.029 5.066 4.984 5.251 872,194 5.0834 -3.52%
2015-06-30 0 7.100 7.050 7.100 6.510 7.180 629,000 4,275,405 6.7971 5.251 5.214 5.251 4.814 5.310 850,558 5.0266 3.50%
2015-06-29 0 6.860 6.850 6.860 6.540 7.100 1,179,000 8,002,450 6.7875 5.073 5.066 5.073 4.836 5.251 1,594,290 5.0194 -3.38%
2015-06-26 0 7.100 7.000 7.100 7.000 7.210 720,000 5,102,680 7.0871 5.251 5.177 5.251 5.177 5.332 973,612 5.2410 -0.84%
2015-06-25 0 7.160 7.130 7.160 7.100 7.290 227,000 1,627,280 7.1686 5.295 5.273 5.295 5.251 5.391 306,958 5.3013 -1.65%
2015-06-24 0 7.280 7.200 7.290 7.200 7.400 250,000 1,819,630 7.2785 5.384 5.325 5.391 5.325 5.472 338,060 5.3826 0.28%
2015-06-23 0 7.260 7.200 7.290 7.070 7.270 651,000 4,659,010 7.1567 5.369 5.325 5.391 5.228 5.376 880,307 5.2925 0.41%
2015-06-22 0 7.230 7.230 7.300 7.160 7.360 213,000 1,542,190 7.2403 5.347 5.347 5.398 5.295 5.443 288,027 5.3543 -1.77%
2015-06-19 0 7.360 7.340 7.360 7.330 7.490 429,000 3,169,830 7.3889 5.443 5.428 5.443 5.421 5.539 580,110 5.4642 -0.67%
2015-06-18 0 7.410 7.400 7.410 7.240 7.620 324,000 2,391,730 7.3819 5.480 5.472 5.480 5.354 5.635 438,125 5.4590 0.00%
2015-06-17 0 7.410 7.410 7.480 7.230 7.650 782,000 5,778,880 7.3899 5.480 5.480 5.532 5.347 5.657 1,057,451 5.4649 -1.98%
2015-06-16 0 7.560 7.560 7.630 7.540 7.860 742,500 5,669,830 7.6361 5.591 5.591 5.642 5.576 5.813 1,004,037 5.6470 -2.58%
2015-06-15 0 7.760 7.770 7.780 7.200 7.900 1,317,500 10,130,945 7.6895 5.739 5.746 5.753 5.325 5.842 1,781,575 5.6865 10.33%
2015-06-12 0 10.74 10.72 10.76 10.32 10.78 570,000 6,075,100 10.658 5.201 5.192 5.211 4.998 5.221 1,176,986 5.1616 4.27%
2015-06-11 0 10.30 10.30 10.40 10.30 10.52 332,000 3,444,150 10.374 4.988 4.988 5.037 4.988 5.095 685,543 5.0240 0.78%
2015-06-10 0 10.22 10.26 10.28 9.970 10.58 721,075 7,379,710 10.234 4.949 4.969 4.978 4.828 5.124 1,488,939 4.9564 0.99%
2015-06-09 0 10.12 10.08 10.14 9.800 10.68 803,000 8,138,330 10.135 4.901 4.882 4.911 4.746 5.172 1,658,105 4.9082 -3.07%
2015-06-08 0 10.44 10.32 10.44 10.26 10.80 925,000 9,639,760 10.421 5.056 4.998 5.056 4.969 5.230 1,910,021 5.0469 -2.43%
2015-06-05 0 10.70 10.64 10.72 10.58 11.06 883,000 9,462,060 10.716 5.182 5.153 5.192 5.124 5.356 1,823,296 5.1895 -2.90%
2015-06-04 0 11.02 11.00 11.02 10.58 11.38 835,088 9,148,142 10.955 5.337 5.327 5.337 5.124 5.511 1,724,363 5.3052 -1.25%
2015-06-03 0 11.16 11.14 11.16 11.10 11.42 485,000 5,414,400 11.164 5.405 5.395 5.405 5.376 5.531 1,001,471 5.4064 -0.53%
2015-06-02 0 11.22 11.20 11.22 11.20 11.48 539,000 6,069,800 11.261 5.434 5.424 5.434 5.424 5.560 1,112,975 5.4537 -0.88%
2015-06-01 0 11.32 11.28 11.34 11.18 11.44 753,000 8,492,556 11.278 5.482 5.463 5.492 5.414 5.540 1,554,861 5.4619 -1.05%
2015-05-29 0 11.44 11.22 11.44 11.08 11.70 1,810,000 20,536,350 11.346 5.540 5.434 5.540 5.366 5.666 3,737,447 5.4948 1.78%
2015-05-28 0 11.24 11.30 11.36 11.14 12.34 1,801,300 21,288,790 11.819 5.443 5.472 5.502 5.395 5.976 3,719,483 5.7236 -2.26%
2015-05-27 0 11.50 11.50 11.52 11.34 11.78 708,000 8,129,060 11.482 5.569 5.569 5.579 5.492 5.705 1,461,941 5.5605 -0.86%
2015-05-26 0 11.60 11.60 11.62 11.00 11.64 759,000 8,584,870 11.311 5.618 5.618 5.627 5.327 5.637 1,567,250 5.4777 5.45%
2015-05-22 0 11.00 11.06 11.08 10.94 11.40 906,000 10,109,400 11.158 5.327 5.356 5.366 5.298 5.521 1,870,788 5.4038 -5.01%
2015-05-21 0 11.58 11.48 11.58 11.20 11.78 738,000 8,484,390 11.497 5.608 5.560 5.608 5.424 5.705 1,523,887 5.5676 -2.03%
2015-05-20 0 11.82 11.78 11.82 10.80 11.94 1,649,000 18,833,440 11.421 5.724 5.705 5.724 5.230 5.782 3,405,000 5.5311 7.45%
2015-05-19 0 11.00 10.92 11.00 10.14 11.02 1,226,000 12,974,240 10.583 5.327 5.288 5.327 4.911 5.337 2,531,553 5.1250 6.38%
2015-05-18 0 10.34 10.32 10.36 10.20 10.46 302,000 3,122,920 10.341 5.008 4.998 5.017 4.940 5.066 623,596 5.0079 -1.34%
2015-05-15 0 10.48 10.40 10.48 10.14 10.52 612,000 6,327,840 10.340 5.075 5.037 5.075 4.911 5.095 1,263,711 5.0073 0.77%
2015-05-14 0 10.40 10.24 10.36 9.900 10.64 1,638,000 16,757,300 10.230 5.037 4.959 5.017 4.794 5.153 3,382,286 4.9544 1.17%
2015-05-13 0 10.28 10.28 10.36 9.400 10.42 1,369,000 13,537,405 9.8885 4.978 4.978 5.017 4.552 5.046 2,826,832 4.7889 7.64%
2015-05-12 0 9.550 9.500 9.560 9.400 9.640 423,000 4,034,860 9.5387 4.625 4.601 4.630 4.552 4.669 873,448 4.6195 1.17%
2015-05-11 0 9.440 9.440 9.450 9.240 9.440 397,000 3,707,700 9.3393 4.572 4.572 4.577 4.475 4.572 819,760 4.5229 2.61%
2015-05-08 0 9.200 9.200 9.220 9.150 9.250 569,000 5,226,230 9.1849 4.455 4.455 4.465 4.431 4.480 1,174,921 4.4482 0.44%
2015-05-07 0 9.160 9.140 9.160 9.100 9.440 668,000 6,152,460 9.2103 4.436 4.426 4.436 4.407 4.572 1,379,345 4.4604 -2.45%
2015-05-06 0 9.390 9.390 9.400 9.380 9.480 522,105 4,908,667 9.4017 4.547 4.547 4.552 4.543 4.591 1,078,088 4.5531 -0.74%
2015-05-05 0 9.460 9.460 9.500 9.450 9.620 444,000 4,217,810 9.4996 4.581 4.581 4.601 4.577 4.659 916,810 4.6005 -0.94%
2015-05-04 0 9.550 9.550 9.560 9.370 9.600 187,000 1,774,760 9.4907 4.625 4.625 4.630 4.538 4.649 386,134 4.5962 1.60%
2015-04-30 0 9.400 9.400 9.600 9.380 9.590 555,000 5,248,220 9.4563 4.552 4.552 4.649 4.543 4.644 1,146,013 4.5795 -1.36%
2015-04-29 0 9.530 9.500 9.520 9.500 9.580 299,000 2,851,540 9.5369 4.615 4.601 4.610 4.601 4.639 617,401 4.6186 -0.63%
2015-04-28 0 9.590 9.560 9.590 9.520 9.670 302,000 2,888,100 9.5632 4.644 4.630 4.644 4.610 4.683 623,596 4.6314 -0.83%
2015-04-27 0 9.670 9.600 9.680 9.500 9.670 589,000 5,639,310 9.5744 4.683 4.649 4.688 4.601 4.683 1,216,219 4.6368 -0.21%
2015-04-24 0 9.690 9.630 9.690 9.530 9.760 443,000 4,272,955 9.6455 4.693 4.664 4.693 4.615 4.727 914,745 4.6712 -0.51%
2015-04-23 0 9.740 9.710 9.740 9.670 9.890 840,000 8,177,590 9.7352 4.717 4.702 4.717 4.683 4.790 1,734,506 4.7147 0.10%
2015-04-22 0 9.730 9.700 9.740 9.600 9.830 790,000 7,689,820 9.7339 4.712 4.698 4.717 4.649 4.761 1,631,261 4.7140 0.72%
2015-04-21 0 9.660 9.650 9.670 9.410 9.790 672,000 6,497,100 9.6683 4.678 4.673 4.683 4.557 4.741 1,387,605 4.6822 3.54%
2015-04-20 0 9.330 9.300 9.380 9.120 9.830 1,195,000 11,446,400 9.5786 4.518 4.504 4.543 4.417 4.761 2,467,541 4.6388 -2.41%
2015-04-17 0 9.560 9.630 9.640 9.350 9.650 994,000 9,494,340 9.5516 4.630 4.664 4.669 4.528 4.673 2,052,499 4.6257 1.70%
2015-04-16 0 9.400 9.270 9.450 9.000 9.440 688,000 6,321,290 9.1879 4.552 4.489 4.577 4.359 4.572 1,420,643 4.4496 4.79%
2015-04-15 0 8.970 8.970 9.000 8.930 9.440 1,519,000 13,856,230 9.1219 4.344 4.344 4.359 4.325 4.572 3,136,565 4.4176 -2.29%
2015-04-14 0 9.180 9.160 9.180 8.880 9.990 3,486,000 33,101,210 9.4955 4.446 4.436 4.446 4.300 4.838 7,198,199 4.5985 -6.80%
2015-04-13 0 9.850 9.750 9.870 9.030 9.980 4,142,000 40,113,300 9.6845 4.770 4.722 4.780 4.373 4.833 8,552,766 4.6901 16.43%
2015-04-10 0 8.460 8.410 8.450 7.570 8.490 4,577,000 36,662,390 8.0101 4.097 4.073 4.092 3.666 4.112 9,450,992 3.8792 12.80%
2015-04-09 0 7.500 7.500 7.510 6.880 7.680 3,127,300 22,484,780 7.1898 3.632 3.632 3.637 3.332 3.719 6,457,524 3.4820 9.17%
2015-04-08 0 6.870 6.870 6.880 6.480 6.880 2,446,000 16,371,190 6.6930 3.327 3.327 3.332 3.138 3.332 5,050,716 3.2414 5.86%
2015-04-02 0 6.490 6.480 6.490 6.320 6.490 537,000 3,452,065 6.4284 3.143 3.138 3.143 3.061 3.143 1,108,845 3.1132 2.53%
2015-04-01 0 6.330 6.330 6.410 6.320 6.450 908,000 5,788,530 6.3750 3.066 3.066 3.104 3.061 3.124 1,874,918 3.0874 -0.63%
2015-03-31 0 6.370 6.390 6.400 6.310 6.420 1,119,000 7,112,150 6.3558 3.085 3.095 3.099 3.056 3.109 2,310,610 3.0780 0.00%
2015-03-30 0 6.370 6.310 6.400 6.310 6.470 1,226,000 7,842,340 6.3967 3.085 3.056 3.099 3.056 3.133 2,531,553 3.0978 0.31%
2015-03-27 0 6.350 6.320 6.350 6.280 6.370 476,000 3,019,210 6.3429 3.075 3.061 3.075 3.041 3.085 982,887 3.0718 1.76%
2015-03-26 0 6.240 6.240 6.260 6.230 6.540 1,281,020 8,155,707 6.3666 3.022 3.022 3.032 3.017 3.167 2,645,163 3.0833 -2.35%
2015-03-25 0 6.390 6.350 6.450 5.960 6.680 3,635,000 23,324,355 6.4166 3.095 3.075 3.124 2.886 3.235 7,505,867 3.1075 7.04%
2015-03-24 0 5.970 5.930 5.980 5.860 5.990 412,000 2,456,800 5.9631 2.891 2.872 2.896 2.838 2.901 850,734 2.8879 0.17%
2015-03-23 0 5.960 5.960 5.980 5.950 5.990 217,000 1,297,070 5.9773 2.886 2.886 2.896 2.882 2.901 448,081 2.8947 -0.50%
2015-03-20 0 5.990 5.960 5.990 5.920 5.990 223,000 1,329,760 5.9630 2.901 2.886 2.901 2.867 2.901 460,470 2.8878 0.67%
2015-03-19 0 5.950 5.940 5.950 5.900 5.970 122,000 725,810 5.9493 2.882 2.877 2.882 2.857 2.891 251,916 2.8812 0.85%
2015-03-18 0 5.900 5.900 5.940 5.890 5.940 494,000 2,918,270 5.9074 2.857 2.857 2.877 2.852 2.877 1,020,055 2.8609 -0.67%
2015-03-17 0 5.940 5.880 5.950 5.870 5.950 456,000 2,701,450 5.9242 2.877 2.848 2.882 2.843 2.882 941,589 2.8690 0.51%
2015-03-16 0 5.910 5.890 5.940 5.860 5.930 500,000 2,949,940 5.8999 2.862 2.852 2.877 2.838 2.872 1,032,444 2.8572 0.00%
2015-03-13 0 5.910 5.900 5.920 5.860 5.910 75,000 442,100 5.8947 2.862 2.857 2.867 2.838 2.862 154,867 2.8547 0.34%
2015-03-12 0 5.890 5.890 5.930 5.840 5.930 113,000 664,950 5.8845 2.852 2.852 2.872 2.828 2.872 233,332 2.8498 0.17%
2015-03-11 0 5.880 5.860 5.880 5.830 5.920 122,000 716,550 5.8734 2.848 2.838 2.848 2.823 2.867 251,916 2.8444 -0.34%
2015-03-10 0 5.900 5.900 5.930 5.860 5.920 331,000 1,949,350 5.8893 2.857 2.857 2.872 2.838 2.867 683,478 2.8521 -1.17%
2015-03-09 0 5.970 5.950 5.990 5.860 5.990 222,000 1,313,290 5.9157 2.891 2.882 2.901 2.838 2.901 458,405 2.8649 0.51%
2015-03-06 0 5.940 5.940 5.960 5.930 5.950 90,000 534,780 5.9420 2.877 2.877 2.886 2.872 2.882 185,840 2.8776 -0.17%
2015-03-05 0 5.950 5.950 5.970 5.940 5.970 109,000 648,210 5.9469 2.882 2.882 2.891 2.877 2.891 225,073 2.8800 -0.34%
2015-03-04 0 5.970 5.940 5.970 5.940 5.980 67,000 399,140 5.9573 2.891 2.877 2.891 2.877 2.896 138,347 2.8851 0.51%
2015-03-03 0 5.940 5.940 5.950 5.940 6.010 386,000 2,298,760 5.9553 2.877 2.877 2.882 2.877 2.911 797,047 2.8841 -0.67%
2015-03-02 0 5.980 5.960 5.980 5.920 5.980 534,000 3,173,930 5.9437 2.896 2.886 2.896 2.867 2.896 1,102,650 2.8785 1.01%
2015-02-27 0 5.920 5.920 5.930 5.890 5.950 122,000 722,130 5.9191 2.867 2.867 2.872 2.852 2.882 251,916 2.8665 0.00%
2015-02-26 0 5.920 5.900 5.920 5.900 5.950 62,000 367,190 5.9224 2.867 2.857 2.867 2.857 2.882 128,023 2.8682 0.68%
2015-02-25 0 5.880 5.880 5.920 5.880 5.990 190,000 1,123,010 5.9106 2.848 2.848 2.867 2.848 2.901 392,329 2.8624 -1.18%
2015-02-24 0 5.950 5.940 5.950 5.850 6.000 300,000 1,783,140 5.9438 2.882 2.877 2.882 2.833 2.906 619,466 2.8785 1.02%
2015-02-23 0 5.890 5.860 5.890 5.860 5.960 214,000 1,258,060 5.8788 2.852 2.838 2.852 2.838 2.886 441,886 2.8470 0.00%
2015-02-18 0 5.890 5.880 5.900 5.870 5.960 264,000 1,555,200 5.8909 2.852 2.848 2.857 2.843 2.886 545,130 2.8529 0.17%
2015-02-17 0 5.880 5.880 5.940 5.810 6.000 820,000 4,834,660 5.8959 2.848 2.848 2.877 2.814 2.906 1,693,208 2.8553 -2.33%
2015-02-16 0 6.020 5.970 6.020 5.970 6.040 98,000 588,920 6.0094 2.915 2.891 2.915 2.891 2.925 202,359 2.9103 -0.17%
2015-02-13 0 6.030 6.000 6.040 5.910 6.040 254,000 1,522,310 5.9933 2.920 2.906 2.925 2.862 2.925 524,482 2.9025 0.67%
2015-02-12 0 5.990 5.940 6.000 5.920 6.000 180,000 1,070,480 5.9471 2.901 2.877 2.906 2.867 2.906 371,680 2.8801 0.50%
2015-02-11 0 5.960 5.940 5.960 5.910 6.020 319,000 1,900,030 5.9562 2.886 2.877 2.886 2.862 2.915 658,699 2.8845 -0.17%
2015-02-10 0 5.970 5.970 6.000 5.920 6.010 210,000 1,252,480 5.9642 2.891 2.891 2.906 2.867 2.911 433,626 2.8884 1.19%
2015-02-09 0 5.900 5.890 5.960 5.860 5.990 811,400 4,799,988 5.9157 2.857 2.852 2.886 2.838 2.901 1,675,450 2.8649 -0.67%
2015-02-06 0 5.940 5.930 5.980 5.840 6.190 1,980,000 11,830,330 5.9749 2.877 2.872 2.896 2.828 2.998 4,088,478 2.8936 -4.35%
2015-02-05 0 6.210 6.190 6.210 6.120 6.250 642,000 3,951,820 6.1555 3.007 2.998 3.007 2.964 3.027 1,325,658 2.9810 0.65%
2015-02-04 0 6.170 6.150 6.170 6.090 6.400 4,163,000 25,928,910 6.2284 2.988 2.978 2.988 2.949 3.099 8,596,128 3.0163 -8.73%
2015-02-03 0 6.760 6.740 6.800 6.720 6.930 326,000 2,219,320 6.8077 3.274 3.264 3.293 3.254 3.356 673,153 3.2969 -1.89%
2015-02-02 0 6.890 6.850 6.900 6.740 6.910 504,000 3,445,130 6.8356 3.337 3.317 3.342 3.264 3.346 1,040,703 3.3104 1.32%
2015-01-30 0 6.800 6.800 6.850 6.800 6.930 614,000 4,206,020 6.8502 3.293 3.293 3.317 3.293 3.356 1,267,841 3.3175 0.89%
2015-01-29 0 6.740 6.740 6.780 6.610 6.780 403,000 2,700,120 6.7000 3.264 3.264 3.283 3.201 3.283 832,150 3.2448 0.15%
2015-01-28 0 6.730 6.730 6.800 6.600 6.800 311,000 2,081,570 6.6932 3.259 3.259 3.293 3.196 3.293 642,180 3.2414 0.00%
2015-01-27 0 6.730 6.730 6.750 6.600 6.850 469,300 3,148,544 6.7090 3.259 3.259 3.269 3.196 3.317 969,052 3.2491 -0.30%
2015-01-26 0 6.750 6.740 6.750 6.430 6.840 1,158,000 7,783,690 6.7217 3.269 3.264 3.269 3.114 3.313 2,391,140 3.2552 3.37%
2015-01-23 0 6.530 6.510 6.520 6.350 6.600 929,000 6,054,030 6.5167 3.162 3.153 3.158 3.075 3.196 1,918,281 3.1560 3.65%
2015-01-22 0 6.300 6.300 6.340 6.210 6.360 500,000 3,138,300 6.2766 3.051 3.051 3.070 3.007 3.080 1,032,444 3.0397 1.45%
2015-01-21 0 6.210 6.220 6.230 6.190 6.270 269,000 1,674,450 6.2247 3.007 3.012 3.017 2.998 3.036 555,455 3.0146 0.16%
2015-01-20 0 6.200 6.200 6.240 6.180 6.230 427,000 2,647,840 6.2010 3.003 3.003 3.022 2.993 3.017 881,707 3.0031 0.32%
2015-01-19 0 6.180 6.150 6.180 6.150 6.280 414,000 2,565,740 6.1974 2.993 2.978 2.993 2.978 3.041 854,864 3.0013 -2.06%
2015-01-16 0 6.310 6.310 6.340 6.230 6.340 429,000 2,693,940 6.2796 3.056 3.056 3.070 3.017 3.070 885,837 3.0411 0.16%
2015-01-15 0 6.300 6.280 6.330 6.110 6.350 656,000 4,085,290 6.2276 3.051 3.041 3.066 2.959 3.075 1,354,566 3.0159 2.94%
2015-01-14 0 6.120 6.120 6.140 6.120 6.150 155,000 952,200 6.1432 2.964 2.964 2.974 2.964 2.978 320,058 2.9751 -0.49%
2015-01-13 0 6.150 6.140 6.170 6.140 6.210 93,000 573,560 6.1673 2.978 2.974 2.988 2.974 3.007 192,035 2.9868 -0.97%
2015-01-12 0 6.210 6.160 6.220 6.090 6.250 383,000 2,352,700 6.1428 3.007 2.983 3.012 2.949 3.027 790,852 2.9749 -0.16%
2015-01-09 0 6.220 6.220 6.280 6.210 6.310 235,000 1,476,500 6.2830 3.012 3.012 3.041 3.007 3.056 485,249 3.0428 0.00%
2015-01-08 0 6.220 6.220 6.300 6.220 6.320 501,000 3,142,020 6.2715 3.012 3.012 3.051 3.012 3.061 1,034,509 3.0372 -1.43%
2015-01-07 0 6.310 6.310 6.320 6.000 6.350 789,000 4,915,860 6.2305 3.056 3.056 3.061 2.906 3.075 1,629,197 3.0174 5.34%
2015-01-06 0 5.990 6.000 6.020 5.880 6.040 316,000 1,882,380 5.9569 2.901 2.906 2.915 2.848 2.925 652,505 2.8849 -0.66%
2015-01-05 0 6.030 6.030 6.060 5.910 6.110 155,000 934,200 6.0271 2.920 2.920 2.935 2.862 2.959 320,058 2.9188 -0.33%
2015-01-02 0 6.050 6.050 6.080 6.030 6.120 121,000 733,850 6.0649 2.930 2.930 2.944 2.920 2.964 249,851 2.9371 -1.14%
2014-12-31 0 6.120 6.090 6.120 5.840 6.160 548,750 3,295,877 6.0062 2.964 2.949 2.964 2.828 2.983 1,133,107 2.9087 3.90%
2014-12-30 0 5.890 5.890 5.900 5.860 5.950 423,000 2,489,370 5.8850 2.852 2.852 2.857 2.838 2.882 873,448 2.8501 -1.51%
2014-12-29 0 5.980 5.950 6.020 5.900 6.060 97,000 577,250 5.9510 2.896 2.882 2.915 2.857 2.935 200,294 2.8820 -0.50%
2014-12-24 0 6.010 5.940 6.010 5.860 6.040 106,000 634,370 5.9846 2.911 2.877 2.911 2.838 2.925 218,878 2.8983 2.04%
2014-12-23 0 5.890 5.890 5.960 5.850 5.990 229,000 1,350,370 5.8968 2.852 2.852 2.886 2.833 2.901 472,859 2.8558 -0.17%
2014-12-22 0 5.900 5.900 5.990 5.900 6.080 296,000 1,760,510 5.9477 2.857 2.857 2.901 2.857 2.944 611,207 2.8804 -1.50%
2014-12-19 0 5.990 5.960 6.000 5.900 6.060 394,000 2,340,860 5.9413 2.901 2.886 2.906 2.857 2.935 813,566 2.8773 0.34%
2014-12-18 0 5.970 5.970 6.020 5.950 6.130 352,000 2,119,720 6.0219 2.891 2.891 2.915 2.882 2.969 726,841 2.9163 -1.16%
2014-12-17 0 6.040 6.010 6.080 5.970 6.110 446,000 2,684,390 6.0188 2.925 2.911 2.944 2.891 2.959 920,940 2.9148 -1.47%
2014-12-16 0 6.130 6.100 6.140 6.030 6.190 425,000 2,588,360 6.0903 2.969 2.954 2.974 2.920 2.998 877,577 2.9494 -0.97%
2014-12-15 0 6.190 6.160 6.200 6.050 6.260 523,000 3,205,230 6.1285 2.998 2.983 3.003 2.930 3.032 1,079,936 2.9680 -0.80%
2014-12-12 0 6.240 6.180 6.260 6.150 6.280 387,000 2,407,380 6.2206 3.022 2.993 3.032 2.978 3.041 799,112 3.0126 1.79%
2014-12-11 0 6.130 6.100 6.130 6.060 6.290 367,000 2,258,040 6.1527 2.969 2.954 2.969 2.935 3.046 757,814 2.9797 -1.13%
2014-12-10 0 6.200 6.200 6.260 5.900 6.350 1,038,000 6,384,920 6.1512 3.003 3.003 3.032 2.857 3.075 2,143,354 2.9789 4.38%
2014-12-09 0 5.940 5.910 5.940 5.810 6.010 824,000 4,862,485 5.9011 2.877 2.862 2.877 2.814 2.911 1,701,468 2.8578 -1.00%
2014-12-08 0 6.000 5.960 6.000 5.800 6.170 1,253,000 7,447,470 5.9437 2.906 2.886 2.906 2.809 2.988 2,587,305 2.8785 -1.64%
2014-12-05 0 6.100 6.070 6.100 6.070 6.330 706,000 4,341,380 6.1493 2.954 2.940 2.954 2.940 3.066 1,457,811 2.9780 -1.61%
2014-12-04 0 6.200 6.160 6.200 6.180 6.330 756,000 4,721,790 6.2458 3.003 2.983 3.003 2.993 3.066 1,561,055 3.0247 -0.80%
2014-12-03 0 6.250 6.240 6.250 6.210 6.440 1,036,000 6,572,850 6.3444 3.027 3.022 3.027 3.007 3.119 2,139,224 3.0725 -1.57%
2014-12-02 0 6.350 6.270 6.360 6.190 6.350 431,000 2,707,600 6.2821 3.075 3.036 3.080 2.998 3.075 889,967 3.0424 1.76%
2014-12-01 0 6.240 6.230 6.240 6.120 6.320 893,000 5,566,430 6.2334 3.022 3.017 3.022 2.964 3.061 1,843,945 3.0188 -2.35%
2014-11-28 0 6.390 6.350 6.390 6.350 6.500 777,000 4,967,130 6.3927 3.095 3.075 3.095 3.075 3.148 1,604,418 3.0959 -0.47%
2014-11-27 0 6.420 6.380 6.420 6.330 6.690 2,480,000 15,947,570 6.4305 3.109 3.090 3.109 3.066 3.240 5,120,922 3.1142 -4.04%
2014-11-26 0 6.690 6.650 6.690 6.520 6.740 679,000 4,505,740 6.6358 3.240 3.221 3.240 3.158 3.264 1,402,059 3.2137 -0.30%
2014-11-25 0 6.710 6.680 6.710 6.310 6.770 1,333,000 8,760,120 6.5717 3.250 3.235 3.250 3.056 3.279 2,752,496 3.1826 5.34%
2014-11-24 0 6.370 6.370 6.380 6.300 6.530 677,000 4,355,390 6.4334 3.085 3.085 3.090 3.051 3.162 1,397,929 3.1156 -1.09%
2014-11-21 0 6.440 6.380 6.440 6.150 6.500 1,641,786 10,461,613 6.3721 3.119 3.090 3.119 2.978 3.148 3,390,104 3.0859 2.71%
2014-11-20 0 6.270 6.270 6.290 5.820 6.300 2,004,000 12,332,385 6.1539 3.036 3.036 3.046 2.819 3.051 4,138,035 2.9803 7.73%
2014-11-19 0 5.820 5.800 5.830 5.710 5.840 770,000 4,430,740 5.7542 2.819 2.809 2.823 2.765 2.828 1,589,964 2.7867 0.00%
2014-11-18 0 5.820 5.840 5.860 5.650 5.860 1,279,000 7,351,420 5.7478 2.819 2.828 2.838 2.736 2.838 2,640,992 2.7836 -0.68%
2014-11-17 0 5.860 5.860 5.910 5.760 6.000 1,185,000 6,950,940 5.8658 2.838 2.838 2.862 2.789 2.906 2,446,892 2.8407 -2.33%
2014-11-14 0 6.000 6.010 6.020 5.850 6.050 1,802,850 10,764,897 5.9710 2.906 2.911 2.915 2.833 2.930 3,722,683 2.8917 0.00%
2014-11-13 0 6.000 5.990 6.020 5.720 6.060 1,235,000 7,346,370 5.9485 2.906 2.901 2.915 2.770 2.935 2,550,137 2.8808 2.74%
2014-11-12 0 5.840 5.820 5.870 5.590 5.890 1,342,000 7,744,500 5.7709 2.828 2.819 2.843 2.707 2.852 2,771,080 2.7948 3.73%
2014-11-11 0 5.630 5.600 5.630 5.550 5.650 700,000 3,932,080 5.6173 2.727 2.712 2.727 2.688 2.736 1,445,422 2.7204 0.18%
2014-11-10 0 5.620 5.590 5.620 5.400 5.680 1,340,000 7,439,480 5.5519 2.722 2.707 2.722 2.615 2.751 2,766,950 2.6887 4.07%
2014-11-07 0 5.400 5.350 5.400 5.300 5.430 559,000 2,995,890 5.3594 2.615 2.591 2.615 2.567 2.630 1,154,272 2.5955 0.93%
2014-11-06 0 5.350 5.320 5.360 5.230 5.430 374,000 1,992,630 5.3279 2.591 2.576 2.596 2.533 2.630 772,268 2.5802 -0.56%
2014-11-05 0 5.380 5.350 5.380 5.230 5.400 1,093,000 5,839,380 5.3425 2.605 2.591 2.605 2.533 2.615 2,256,922 2.5873 2.48%
2014-11-04 0 5.250 5.210 5.240 5.110 5.250 521,000 2,712,210 5.2058 2.543 2.523 2.538 2.475 2.543 1,075,807 2.5211 0.96%
2014-11-03 0 5.200 5.160 5.200 5.100 5.240 873,000 4,511,930 5.1683 2.518 2.499 2.518 2.470 2.538 1,802,647 2.5029 1.96%
2014-10-31 0 5.100 5.060 5.100 5.000 5.120 412,900 2,094,539 5.0728 2.470 2.450 2.470 2.421 2.480 852,592 2.4567 1.19%
2014-10-30 0 5.040 5.010 5.040 5.020 5.050 94,000 472,890 5.0307 2.441 2.426 2.441 2.431 2.446 194,099 2.4363 0.40%
2014-10-29 0 5.020 5.000 5.060 4.940 5.120 276,000 1,387,410 5.0268 2.431 2.421 2.450 2.392 2.480 569,909 2.4344 0.20%
2014-10-28 0 5.010 5.010 5.020 4.960 5.050 108,000 540,590 5.0055 2.426 2.426 2.431 2.402 2.446 223,008 2.4241 0.40%
2014-10-27 0 4.990 4.960 5.000 4.910 5.000 513,000 2,544,810 4.9606 2.417 2.402 2.421 2.378 2.421 1,059,287 2.4024 -0.40%
2014-10-24 0 5.010 5.000 5.010 4.970 5.090 211,000 1,057,110 5.0100 2.426 2.421 2.426 2.407 2.465 435,691 2.4263 0.40%
2014-10-23 0 4.990 4.990 5.000 4.990 5.030 281,000 1,408,200 5.0114 2.417 2.417 2.421 2.417 2.436 580,233 2.4270 -1.38%
2014-10-22 0 5.060 5.030 5.060 5.010 5.140 694,000 3,509,460 5.0569 2.450 2.436 2.450 2.426 2.489 1,433,032 2.4490 -0.78%
2014-10-21 0 5.100 5.060 5.100 5.070 5.140 258,000 1,315,060 5.0971 2.470 2.450 2.470 2.455 2.489 532,741 2.4685 0.00%
2014-10-20 0 5.100 5.090 5.130 5.090 5.210 592,000 3,049,600 5.1514 2.470 2.465 2.484 2.465 2.523 1,222,414 2.4947 0.20%
2014-10-17 0 5.090 5.050 5.100 4.920 5.150 1,305,000 6,575,760 5.0389 2.465 2.446 2.470 2.383 2.494 2,694,679 2.4403 2.83%
2014-10-16 0 4.950 4.930 4.950 4.930 4.980 230,000 1,136,690 4.9421 2.397 2.388 2.397 2.388 2.412 474,924 2.3934 -0.60%
2014-10-15 0 4.980 4.960 4.980 4.920 5.050 843,000 4,206,280 4.9897 2.412 2.402 2.412 2.383 2.446 1,740,700 2.4164 0.00%
2014-10-14 0 4.980 4.990 5.000 4.970 5.080 606,000 3,036,330 5.0104 2.412 2.417 2.421 2.407 2.460 1,251,322 2.4265 -1.97%
2014-10-13 0 5.080 5.030 5.080 4.970 5.150 708,000 3,565,380 5.0358 2.460 2.436 2.460 2.407 2.494 1,461,941 2.4388 -1.55%
2014-10-10 0 5.160 5.130 5.170 5.100 5.300 753,000 3,899,500 5.1786 2.499 2.484 2.504 2.470 2.567 1,554,861 2.5079 -1.34%
2014-10-09 0 5.230 5.220 5.250 5.150 5.270 326,000 1,703,380 5.2251 2.533 2.528 2.543 2.494 2.552 673,153 2.5304 0.38%
2014-10-08 0 5.210 5.200 5.250 5.100 5.360 950,000 4,971,010 5.2326 2.523 2.518 2.543 2.470 2.596 1,961,643 2.5341 2.16%
2014-10-07 0 5.100 5.100 5.120 5.020 5.180 650,000 3,314,960 5.0999 2.470 2.470 2.480 2.431 2.509 1,342,177 2.4698 0.00%
2014-10-06 0 5.100 5.080 5.100 5.050 5.120 584,000 2,978,390 5.1000 2.470 2.460 2.470 2.446 2.480 1,205,895 2.4699 2.41%
2014-10-03 0 4.980 4.980 5.000 4.680 5.050 1,760,000 8,569,290 4.8689 2.412 2.412 2.421 2.266 2.446 3,634,203 2.3580 2.68%
2014-09-30 0 4.850 4.840 4.850 4.700 4.990 2,128,000 10,263,260 4.8230 2.349 2.344 2.349 2.276 2.417 4,394,081 2.3357 -2.61%
2014-09-29 0 4.980 4.990 5.000 4.970 5.230 2,059,000 10,457,780 5.0791 2.412 2.417 2.421 2.407 2.533 4,251,604 2.4597 -5.14%
2014-09-26 0 5.250 5.240 5.250 5.250 5.390 761,000 4,043,330 5.3132 2.543 2.538 2.543 2.543 2.610 1,571,380 2.5731 -1.32%
2014-09-25 0 5.320 5.320 5.350 5.320 5.530 511,000 2,768,360 5.4175 2.576 2.576 2.591 2.576 2.678 1,055,158 2.6236 -3.45%
2014-09-24 0 5.510 5.520 5.550 5.190 5.580 1,159,000 6,201,800 5.3510 2.668 2.673 2.688 2.513 2.702 2,393,205 2.5914 5.96%
2014-09-23 0 5.200 5.200 5.220 5.130 5.260 244,000 1,273,660 5.2199 2.518 2.518 2.528 2.484 2.547 503,833 2.5279 0.78%
2014-09-22 0 5.160 5.160 5.170 5.140 5.280 475,000 2,462,900 5.1851 2.499 2.499 2.504 2.489 2.557 980,822 2.5111 -1.71%
2014-09-19 0 5.250 5.250 5.280 5.180 5.280 689,000 3,611,240 5.2413 2.543 2.543 2.557 2.509 2.557 1,422,708 2.5383 1.35%
2014-09-18 0 5.180 5.160 5.190 5.120 5.240 510,000 2,642,170 5.1807 2.509 2.499 2.513 2.480 2.538 1,053,093 2.5090 1.17%
2014-09-17 0 5.120 5.120 5.150 5.120 5.260 721,000 3,743,290 5.1918 2.480 2.480 2.494 2.480 2.547 1,488,784 2.5143 -0.58%
2014-09-16 0 5.150 5.140 5.150 5.050 5.190 451,000 2,304,160 5.1090 2.494 2.489 2.494 2.446 2.513 931,264 2.4742 0.98%
2014-09-15 0 5.100 5.090 5.120 5.070 5.170 411,000 2,098,380 5.1055 2.470 2.465 2.480 2.455 2.504 848,669 2.4726 -1.35%
2014-09-12 0 5.170 5.170 5.180 5.100 5.220 477,000 2,454,300 5.1453 2.504 2.504 2.509 2.470 2.528 984,952 2.4918 -0.96%
2014-09-11 0 5.220 5.210 5.220 5.200 5.280 634,000 3,314,010 5.2271 2.528 2.523 2.528 2.518 2.557 1,309,139 2.5314 1.95%
2014-09-10 0 5.120 5.130 5.160 5.060 5.240 979,000 5,054,660 5.1631 2.480 2.484 2.499 2.450 2.538 2,021,525 2.5004 -1.54%
2014-09-08 0 5.200 5.170 5.200 5.030 5.330 1,115,000 5,827,590 5.2265 2.518 2.504 2.518 2.436 2.581 2,302,350 2.5311 2.97%
2014-09-05 0 5.050 5.030 5.050 4.810 5.060 2,158,000 10,772,020 4.9917 2.446 2.436 2.446 2.329 2.450 4,456,028 2.4174 4.99%
2014-09-04 0 4.810 4.790 4.810 4.790 4.890 674,000 3,265,600 4.8451 2.329 2.320 2.329 2.320 2.368 1,391,734 2.3464 0.63%
2014-09-03 0 4.780 4.770 4.780 4.600 4.950 2,018,000 9,655,890 4.7849 2.315 2.310 2.315 2.228 2.397 4,166,944 2.3173 4.82%
2014-09-02 0 4.560 4.560 4.600 4.550 5.000 3,955,000 18,991,080 4.8018 2.208 2.208 2.228 2.204 2.421 8,166,632 2.3254 -2.98%
2014-09-01 0 4.700 4.670 4.700 4.240 4.700 3,241,000 14,362,470 4.4315 2.276 2.262 2.276 2.053 2.276 6,692,302 2.1461 12.98%
2014-08-29 0 4.160 4.160 4.180 4.090 4.200 919,000 3,809,930 4.1457 2.015 2.015 2.024 1.981 2.034 1,897,632 2.0077 0.24%
2014-08-28 0 4.150 4.150 4.170 4.140 4.310 545,000 2,285,190 4.1930 2.010 2.010 2.019 2.005 2.087 1,125,364 2.0306 -1.66%
2014-08-27 0 4.220 4.180 4.240 4.100 4.310 1,040,000 4,361,780 4.1940 2.044 2.024 2.053 1.986 2.087 2,147,483 2.0311 0.48%
2014-08-26 0 4.200 4.170 4.240 4.160 4.420 1,281,000 5,450,500 4.2549 2.034 2.019 2.053 2.015 2.141 2,645,121 2.0606 -3.89%
2014-08-25 0 4.370 4.380 4.390 4.050 4.390 4,199,000 17,699,280 4.2151 2.116 2.121 2.126 1.961 2.126 8,670,464 2.0413 1.39%
2014-08-22 0 4.310 4.310 4.330 4.270 4.650 3,487,000 15,244,600 4.3718 2.087 2.087 2.097 2.068 2.252 7,200,264 2.1172 -6.30%
2014-08-21 0 4.600 4.570 4.600 4.350 4.820 5,757,000 26,619,910 4.6239 2.228 2.213 2.228 2.107 2.334 11,887,560 2.2393 5.75%
2014-08-20 0 4.350 4.400 4.410 3.950 4.400 3,036,000 12,747,310 4.1987 2.107 2.131 2.136 1.913 2.131 6,269,000 2.0334 10.41%
2014-08-19 0 3.940 3.950 3.960 3.900 3.960 719,000 2,821,980 3.9249 1.908 1.913 1.918 1.889 1.918 1,484,654 1.9008 0.77%
2014-08-18 0 3.910 3.910 3.940 3.890 3.940 512,000 2,005,720 3.9174 1.894 1.894 1.908 1.884 1.908 1,057,223 1.8972 0.51%
2014-08-15 0 3.890 3.890 3.900 3.820 3.890 576,000 2,232,750 3.8763 1.884 1.884 1.889 1.850 1.884 1,189,375 1.8772 0.78%
2014-08-14 0 3.860 3.840 3.860 3.800 3.930 566,000 2,174,290 3.8415 1.869 1.860 1.869 1.840 1.903 1,168,727 1.8604 -0.52%
2014-08-13 0 3.880 3.870 3.880 3.820 3.900 578,000 2,239,320 3.8743 1.879 1.874 1.879 1.850 1.889 1,193,505 1.8763 1.31%
2014-08-12 0 3.830 3.830 3.840 3.820 3.850 545,000 2,093,620 3.8415 1.855 1.855 1.860 1.850 1.865 1,125,364 1.8604 -0.52%
2014-08-11 0 3.850 3.840 3.850 3.730 3.870 568,000 2,165,390 3.8123 1.865 1.860 1.865 1.806 1.874 1,172,856 1.8463 0.26%
2014-08-08 0 3.840 3.830 3.840 3.800 3.860 320,000 1,225,270 3.8290 1.860 1.855 1.860 1.840 1.869 660,764 1.8543 -0.26%
2014-08-07 0 3.850 3.820 3.850 3.810 3.860 337,000 1,291,700 3.8329 1.865 1.850 1.865 1.845 1.869 695,867 1.8562 -0.26%
2014-08-06 0 3.860 3.850 3.860 3.810 3.870 674,000 2,594,900 3.8500 1.869 1.865 1.869 1.845 1.874 1,391,734 1.8645 -0.26%
2014-08-05 0 3.870 3.860 3.870 3.830 3.870 435,000 1,673,970 3.8482 1.874 1.869 1.874 1.855 1.874 898,226 1.8636 0.52%
2014-08-04 0 3.850 3.850 3.870 3.850 3.900 346,000 1,339,650 3.8718 1.865 1.865 1.874 1.865 1.889 714,451 1.8751 -0.77%
2014-08-01 0 3.880 3.860 3.880 3.730 3.920 1,098,000 4,223,480 3.8465 1.879 1.869 1.879 1.806 1.898 2,267,247 1.8628 3.19%
2014-07-31 0 3.760 3.750 3.760 3.750 3.880 651,000 2,458,120 3.7759 1.821 1.816 1.821 1.816 1.879 1,344,242 1.8286 -1.05%
2014-07-30 0 3.800 3.790 3.800 3.740 4.000 4,277,000 16,415,180 3.8380 1.840 1.835 1.840 1.811 1.937 8,831,525 1.8587 4.68%
2014-07-29 0 3.630 3.630 3.650 3.400 3.650 1,989,000 7,075,330 3.5572 1.758 1.758 1.768 1.647 1.768 4,107,062 1.7227 6.76%
2014-07-28 0 3.400 3.400 3.410 3.280 3.450 1,330,000 4,534,080 3.4091 1.647 1.647 1.651 1.588 1.671 2,746,301 1.6510 3.66%
2014-07-25 0 3.280 3.270 3.280 3.250 3.280 326,000 1,063,760 3.2631 1.588 1.584 1.588 1.574 1.588 673,153 1.5803 0.00%
2014-07-24 0 3.280 3.260 3.270 3.220 3.280 400,000 1,303,260 3.2582 1.588 1.579 1.584 1.559 1.588 825,955 1.5779 1.55%
2014-07-23 0 3.230 3.230 3.240 3.210 3.260 938,000 3,033,960 3.2345 1.564 1.564 1.569 1.555 1.579 1,936,865 1.5664 0.31%
2014-07-22 0 3.220 3.190 3.220 3.170 3.260 752,000 2,403,110 3.1956 1.559 1.545 1.559 1.535 1.579 1,552,796 1.5476 0.62%
2014-07-21 0 3.200 3.200 3.230 3.200 3.250 279,000 895,950 3.2113 1.550 1.550 1.564 1.550 1.574 576,104 1.5552 -0.31%
2014-07-18 0 3.210 3.200 3.230 3.180 3.260 766,000 2,474,230 3.2301 1.555 1.550 1.564 1.540 1.579 1,581,704 1.5643 0.94%
2014-07-17 0 3.180 3.180 3.200 3.130 3.180 569,000 1,804,450 3.1713 1.540 1.540 1.550 1.516 1.540 1,174,921 1.5358 0.95%
2014-07-16 0 3.150 3.140 3.150 3.090 3.180 195,000 613,430 3.1458 1.526 1.521 1.526 1.496 1.540 402,653 1.5235 -0.94%
2014-07-15 0 3.180 3.150 3.180 3.170 3.220 249,000 794,060 3.1890 1.540 1.526 1.540 1.535 1.559 514,157 1.5444 0.32%
2014-07-14 0 3.170 3.140 3.170 3.050 3.190 951,000 2,970,070 3.1231 1.535 1.521 1.535 1.477 1.545 1,963,708 1.5125 3.93%
2014-07-11 0 3.050 3.050 3.080 2.980 3.120 483,000 1,477,320 3.0586 1.477 1.477 1.492 1.443 1.511 997,341 1.4813 2.01%
2014-07-10 0 2.990 2.980 3.000 2.940 2.990 48,000 143,190 2.9831 1.448 1.443 1.453 1.424 1.448 99,115 1.4447 1.36%
2014-07-09 0 2.950 2.950 2.980 2.940 2.950 124,000 365,660 2.9489 1.429 1.429 1.443 1.424 1.429 256,046 1.4281 -0.34%
2014-07-08 0 2.960 2.950 2.990 2.950 2.990 352,000 1,043,730 2.9651 1.433 1.429 1.448 1.429 1.448 726,841 1.4360 -1.00%
2014-07-07 0 2.990 2.980 2.990 2.970 3.050 312,000 938,100 3.0067 1.448 1.443 1.448 1.438 1.477 644,245 1.4561 0.34%
2014-07-04 0 2.980 2.980 3.000 2.900 3.050 993,000 2,960,090 2.9810 1.443 1.443 1.453 1.404 1.477 2,050,434 1.4436 -2.30%
2014-07-03 0 3.050 3.040 3.050 3.030 3.080 269,000 818,740 3.0436 1.477 1.472 1.477 1.467 1.492 555,455 1.4740 -1.29%
2014-07-02 0 3.090 3.060 3.100 3.000 3.200 950,000 2,914,570 3.0680 1.496 1.482 1.501 1.453 1.550 1,961,643 1.4858 -2.65%
2014-06-30 0 3.300 3.290 3.300 3.260 3.320 674,000 2,212,070 3.2820 1.537 1.533 1.537 1.519 1.546 1,446,942 1.5288 -0.60%
2014-06-27 0 3.320 3.310 3.320 3.270 3.350 830,000 2,754,500 3.3187 1.546 1.542 1.546 1.523 1.560 1,781,842 1.5459 0.91%
2014-06-26 0 3.290 3.280 3.290 3.290 3.320 321,000 1,059,570 3.3008 1.533 1.528 1.533 1.533 1.546 689,122 1.5376 0.00%
2014-06-25 0 3.290 3.280 3.300 3.260 3.330 324,000 1,067,650 3.2952 1.533 1.528 1.537 1.519 1.551 695,563 1.5349 -1.20%
2014-06-24 0 3.330 3.300 3.340 3.280 3.350 407,000 1,350,620 3.3185 1.551 1.537 1.556 1.528 1.560 873,747 1.5458 1.83%
2014-06-23 0 3.270 3.270 3.280 3.240 3.300 362,000 1,186,130 3.2766 1.523 1.523 1.528 1.509 1.537 777,141 1.5263 -0.91%
2014-06-20 0 3.300 3.300 3.340 3.280 3.320 107,000 353,200 3.3009 1.537 1.537 1.556 1.528 1.546 229,707 1.5376 -0.90%
2014-06-19 0 3.330 3.300 3.330 3.310 3.400 275,000 921,560 3.3511 1.551 1.537 1.551 1.542 1.584 590,369 1.5610 -2.06%
2014-06-18 0 3.400 3.370 3.410 3.290 3.400 594,000 1,994,080 3.3570 1.584 1.570 1.588 1.533 1.584 1,275,198 1.5637 1.80%
2014-06-17 0 3.340 3.320 3.350 3.270 3.360 599,000 1,989,290 3.3210 1.556 1.546 1.560 1.523 1.565 1,285,932 1.5470 0.00%
2014-06-16 0 3.340 3.330 3.340 3.240 3.360 999,000 3,297,670 3.3010 1.556 1.551 1.556 1.509 1.565 2,144,651 1.5376 1.83%
2014-06-13 0 3.280 3.270 3.280 3.070 3.280 1,968,000 6,320,230 3.2115 1.528 1.523 1.528 1.430 1.528 4,224,898 1.4959 6.84%
2014-06-12 0 3.070 3.070 3.100 3.060 3.100 214,000 660,150 3.0848 1.430 1.430 1.444 1.425 1.444 459,415 1.4369 0.00%
2014-06-11 0 3.070 3.060 3.080 3.060 3.090 165,000 505,980 3.0665 1.430 1.425 1.435 1.425 1.439 354,222 1.4284 -0.65%
2014-06-10 0 3.090 3.070 3.090 3.080 3.150 216,000 671,430 3.1085 1.439 1.430 1.439 1.435 1.467 463,708 1.4480 -0.96%
2014-06-09 0 3.120 3.090 3.120 3.080 3.120 37,000 114,510 3.0949 1.453 1.439 1.453 1.435 1.453 79,432 1.4416 0.65%
2014-06-06 0 3.100 3.080 3.100 3.080 3.120 241,000 747,540 3.1018 1.444 1.435 1.444 1.435 1.453 517,378 1.4449 -0.32%
2014-06-05 0 3.110 3.090 3.110 3.060 3.120 275,000 850,610 3.0931 1.449 1.439 1.449 1.425 1.453 590,369 1.4408 0.97%
2014-06-04 0 3.080 3.070 3.080 3.070 3.080 80,000 246,130 3.0766 1.435 1.430 1.435 1.430 1.435 171,744 1.4331 0.33%
2014-06-03 0 3.070 3.060 3.080 3.060 3.110 185,000 566,560 3.0625 1.430 1.425 1.435 1.425 1.449 397,158 1.4265 0.33%
2014-05-30 0 3.060 3.060 3.090 3.010 3.110 31,000 95,080 3.0671 1.425 1.425 1.439 1.402 1.449 66,551 1.4287 0.99%
2014-05-29 0 3.030 3.030 3.060 3.030 3.060 84,000 255,830 3.0456 1.411 1.411 1.425 1.411 1.425 180,331 1.4187 -1.62%
2014-05-28 0 3.080 3.080 3.100 3.080 3.140 139,000 429,740 3.0917 1.435 1.435 1.444 1.435 1.463 298,405 1.4401 -1.91%
2014-05-27 0 3.140 3.110 3.130 3.050 3.150 152,000 468,940 3.0851 1.463 1.449 1.458 1.421 1.467 326,313 1.4371 1.95%
2014-05-26 0 3.080 3.060 3.090 3.070 3.130 111,000 344,190 3.1008 1.435 1.425 1.439 1.430 1.458 238,295 1.4444 -1.28%
2014-05-23 0 3.120 3.120 3.130 3.070 3.150 199,000 617,510 3.1031 1.453 1.453 1.458 1.430 1.467 427,213 1.4454 -1.27%
2014-05-22 0 3.160 3.150 3.170 3.040 3.200 648,000 2,034,980 3.1404 1.472 1.467 1.477 1.416 1.491 1,391,125 1.4628 4.98%
2014-05-21 0 3.010 3.000 3.040 2.980 3.010 88,000 263,660 2.9961 1.402 1.397 1.416 1.388 1.402 188,918 1.3956 0.33%
2014-05-20 0 3.000 2.990 3.000 2.970 3.000 128,000 382,680 2.9897 1.397 1.393 1.397 1.383 1.397 274,790 1.3926 0.67%
2014-05-19 0 2.980 2.980 3.000 2.900 3.000 183,000 543,510 2.9700 1.388 1.388 1.397 1.351 1.397 392,864 1.3835 1.71%
2014-05-16 0 2.930 2.930 2.950 2.900 2.930 78,000 227,060 2.9110 1.365 1.365 1.374 1.351 1.365 167,450 1.3560 0.34%
2014-05-15 0 2.920 2.920 2.960 2.910 2.950 38,000 111,780 2.9416 1.360 1.360 1.379 1.356 1.374 81,578 1.3702 0.69%
2014-05-14 0 2.900 2.900 2.940 2.890 2.910 125,000 362,920 2.9034 1.351 1.351 1.369 1.346 1.356 268,350 1.3524 -0.68%
2014-05-13 0 2.920 2.920 2.950 2.920 2.950 16,000 46,880 2.9300 1.360 1.360 1.374 1.360 1.374 34,349 1.3648 0.00%
2014-05-12 0 2.920 2.900 2.920 2.890 2.940 125,000 364,180 2.9134 1.360 1.351 1.360 1.346 1.369 268,350 1.3571 1.04%
2014-05-09 0 2.890 2.860 2.890 2.860 2.900 58,000 167,230 2.8833 1.346 1.332 1.346 1.332 1.351 124,514 1.3431 0.00%
2014-05-08 0 2.890 2.870 2.890 2.860 2.960 411,000 1,198,390 2.9158 1.346 1.337 1.346 1.332 1.379 882,334 1.3582 -1.70%
2014-05-07 0 2.940 2.940 2.960 2.940 2.960 218,000 642,520 2.9473 1.369 1.369 1.379 1.369 1.379 468,002 1.3729 -0.34%
2014-05-05 0 2.950 2.950 2.970 2.950 3.000 186,000 552,410 2.9699 1.374 1.374 1.383 1.374 1.397 399,304 1.3834 -1.34%
2014-05-02 0 2.990 2.980 2.990 2.970 3.020 77,000 230,290 2.9908 1.393 1.388 1.393 1.383 1.407 165,303 1.3931 1.01%
2014-04-30 0 2.960 2.960 2.990 2.960 3.020 227,000 679,550 2.9936 1.379 1.379 1.393 1.379 1.407 487,323 1.3945 -1.00%
2014-04-29 0 2.990 2.980 3.000 2.950 3.020 227,000 674,780 2.9726 1.393 1.388 1.397 1.374 1.407 487,323 1.3847 0.67%
2014-04-28 0 2.970 2.970 2.980 2.970 3.060 795,000 2,402,920 3.0225 1.383 1.383 1.388 1.383 1.425 1,706,704 1.4079 -3.26%
2014-04-25 0 3.070 3.070 3.080 3.050 3.070 96,000 294,450 3.0672 1.430 1.430 1.435 1.421 1.430 206,093 1.4287 -0.97%
2014-04-24 0 3.100 3.090 3.100 3.070 3.100 113,000 349,030 3.0888 1.444 1.439 1.444 1.430 1.444 242,588 1.4388 0.00%
2014-04-23 0 3.100 3.090 3.120 3.090 3.150 141,000 439,830 3.1194 1.444 1.439 1.453 1.439 1.467 302,699 1.4530 0.00%
2014-04-22 0 3.100 3.100 3.120 3.090 3.140 96,000 297,730 3.1014 1.444 1.444 1.453 1.439 1.463 206,093 1.4446 0.65%
2014-04-17 0 3.080 3.070 3.110 3.080 3.120 276,000 853,390 3.0920 1.435 1.430 1.449 1.435 1.453 592,516 1.4403 -0.96%
2014-04-16 0 3.110 3.110 3.130 3.110 3.160 304,000 954,240 3.1389 1.449 1.449 1.458 1.449 1.472 652,627 1.4622 -1.27%
2014-04-15 0 3.150 3.150 3.170 3.150 3.190 97,000 307,010 3.1651 1.467 1.467 1.477 1.467 1.486 208,239 1.4743 -0.32%
2014-04-14 0 3.160 3.150 3.170 3.120 3.180 161,000 506,060 3.1432 1.472 1.467 1.477 1.453 1.481 345,634 1.4641 0.00%
2014-04-11 0 3.160 3.160 3.190 3.150 3.210 65,000 207,330 3.1897 1.472 1.472 1.486 1.467 1.495 139,542 1.4858 0.96%
2014-04-10 0 3.130 3.130 3.190 3.110 3.260 320,000 1,017,450 3.1795 1.458 1.458 1.486 1.449 1.519 686,975 1.4811 0.00%
2014-04-09 0 3.130 3.130 3.150 3.120 3.190 267,000 839,430 3.1439 1.458 1.458 1.467 1.453 1.486 573,195 1.4645 -0.63%
2014-04-08 0 3.150 3.130 3.160 3.100 3.170 131,000 410,880 3.1365 1.467 1.458 1.472 1.444 1.477 281,231 1.4610 0.00%
2014-04-07 0 3.150 3.150 3.170 3.120 3.170 169,000 530,320 3.1380 1.467 1.467 1.477 1.453 1.477 362,809 1.4617 0.00%
2014-04-04 0 3.150 3.150 3.160 3.140 3.180 313,000 986,400 3.1514 1.467 1.467 1.472 1.463 1.481 671,948 1.4680 -1.25%
2014-04-03 0 3.190 3.170 3.190 3.130 3.220 299,000 946,470 3.1655 1.486 1.477 1.486 1.458 1.500 641,893 1.4745 1.59%
2014-04-02 0 3.140 3.140 3.190 3.120 3.190 161,000 506,630 3.1468 1.463 1.463 1.486 1.453 1.486 345,634 1.4658 -1.87%
2014-04-01 0 3.200 3.190 3.200 3.140 3.220 562,000 1,782,130 3.1710 1.491 1.486 1.491 1.463 1.500 1,206,500 1.4771 1.91%
2014-03-31 0 3.140 3.130 3.140 3.120 3.150 199,000 623,750 3.1344 1.463 1.458 1.463 1.453 1.467 427,213 1.4600 -1.87%
2014-03-28 0 3.200 3.170 3.210 3.140 3.200 467,000 1,471,140 3.1502 1.491 1.477 1.495 1.463 1.491 1,002,555 1.4674 1.27%
2014-03-27 0 3.160 3.160 3.180 3.120 3.200 674,000 2,126,470 3.1550 1.472 1.472 1.481 1.453 1.491 1,446,942 1.4696 -1.56%
2014-03-26 0 3.210 3.200 3.210 3.160 3.250 678,000 2,181,160 3.2171 1.495 1.491 1.495 1.472 1.514 1,455,529 1.4985 2.23%
2014-03-25 0 3.140 3.140 3.150 3.140 3.280 472,000 1,509,010 3.1971 1.463 1.463 1.467 1.463 1.528 1,013,289 1.4892 -4.56%
2014-03-24 0 3.290 3.250 3.290 3.170 3.300 505,000 1,627,780 3.2233 1.533 1.514 1.533 1.477 1.537 1,084,133 1.5015 1.86%
2014-03-21 0 3.230 3.220 3.240 3.230 3.350 757,000 2,469,460 3.2622 1.505 1.500 1.509 1.505 1.560 1,625,126 1.5195 -2.71%
2014-03-20 0 3.320 3.300 3.330 3.280 3.460 2,274,000 7,692,390 3.3828 1.546 1.537 1.551 1.528 1.612 4,881,819 1.5757 -1.19%
2014-03-19 0 3.360 3.350 3.360 3.300 3.400 1,086,000 3,643,690 3.3551 1.565 1.560 1.565 1.537 1.584 2,331,423 1.5629 0.30%
2014-03-18 0 3.350 3.330 3.350 3.180 3.350 724,000 2,339,140 3.2309 1.560 1.551 1.560 1.481 1.560 1,554,282 1.5050 6.01%
2014-03-17 0 3.160 3.130 3.180 3.020 3.170 313,000 981,770 3.1366 1.472 1.458 1.481 1.407 1.477 671,948 1.4611 1.28%
2014-03-14 0 3.120 3.110 3.120 3.080 3.170 482,000 1,502,300 3.1168 1.453 1.449 1.453 1.435 1.477 1,034,757 1.4518 -2.50%
2014-03-13 0 3.200 3.200 3.240 3.200 3.270 324,000 1,044,610 3.2241 1.491 1.491 1.509 1.491 1.523 695,563 1.5018 -0.31%
2014-03-12 0 3.210 3.200 3.210 3.150 3.300 891,000 2,867,870 3.2187 1.495 1.491 1.495 1.467 1.537 1,912,797 1.4993 -2.13%
2014-03-11 0 3.280 3.280 3.290 3.210 3.330 634,000 2,086,230 3.2906 1.528 1.528 1.533 1.495 1.551 1,361,070 1.5328 1.55%
2014-03-10 0 3.230 3.220 3.230 3.100 3.310 2,068,000 6,722,550 3.2507 1.505 1.500 1.505 1.444 1.542 4,439,578 1.5142 4.19%
2014-03-07 0 3.100 3.100 3.130 3.050 3.250 1,097,000 3,414,340 3.1124 1.444 1.444 1.458 1.421 1.514 2,355,037 1.4498 -3.13%
2014-03-06 0 3.200 3.190 3.220 2.850 3.230 3,070,000 9,412,150 3.0658 1.491 1.486 1.500 1.328 1.505 6,590,670 1.4281 13.48%
2014-03-05 0 2.820 2.810 2.820 2.810 2.850 152,000 428,690 2.8203 1.314 1.309 1.314 1.309 1.328 326,313 1.3137 0.36%
2014-03-04 0 2.810 2.810 2.830 2.810 2.820 91,000 255,720 2.8101 1.309 1.309 1.318 1.309 1.314 195,359 1.3090 -0.35%
2014-03-03 0 2.820 2.810 2.830 2.820 2.880 179,000 509,880 2.8485 1.314 1.309 1.318 1.314 1.342 384,277 1.3269 -0.70%
2014-02-28 0 2.840 2.840 2.870 2.840 2.880 160,000 456,760 2.8548 1.323 1.323 1.337 1.323 1.342 343,488 1.3298 -1.05%
2014-02-27 0 2.870 2.850 2.870 2.810 2.890 412,000 1,168,280 2.8356 1.337 1.328 1.337 1.309 1.346 884,481 1.3209 1.41%
2014-02-26 0 2.830 2.830 2.840 2.800 2.850 511,000 1,440,290 2.8186 1.318 1.318 1.323 1.304 1.328 1,097,014 1.3129 -1.05%
2014-02-25 0 2.860 2.840 2.850 2.850 2.900 540,000 1,543,190 2.8578 1.332 1.323 1.328 1.328 1.351 1,159,271 1.3312 -0.69%
2014-02-24 0 2.880 2.870 2.880 2.860 2.910 177,000 508,440 2.8725 1.342 1.337 1.342 1.332 1.356 379,983 1.3381 0.35%
2014-02-21 0 2.870 2.870 2.890 2.870 2.920 325,000 941,230 2.8961 1.337 1.337 1.346 1.337 1.360 697,709 1.3490 -1.03%
2014-02-20 0 2.900 2.880 2.930 2.880 2.970 438,000 1,272,680 2.9057 1.351 1.342 1.365 1.342 1.383 940,298 1.3535 -1.69%
2014-02-19 0 2.950 2.940 2.960 2.910 2.960 309,000 908,590 2.9404 1.374 1.369 1.379 1.356 1.379 663,361 1.3697 0.68%
2014-02-18 0 2.930 2.920 2.930 2.870 2.950 138,000 402,750 2.9185 1.365 1.360 1.365 1.337 1.374 296,258 1.3595 -1.01%
2014-02-17 0 2.960 2.930 2.960 2.900 2.960 597,000 1,755,410 2.9404 1.379 1.365 1.379 1.351 1.379 1,281,638 1.3697 1.72%
2014-02-14 0 2.910 2.880 2.910 2.860 2.920 220,000 636,830 2.8947 1.356 1.342 1.356 1.332 1.360 472,296 1.3484 -0.34%
2014-02-13 0 2.920 2.920 2.930 2.820 2.950 896,000 2,561,010 2.8583 1.360 1.360 1.365 1.314 1.374 1,923,531 1.3314 2.46%
2014-02-12 0 2.850 2.850 2.860 2.830 2.930 860,000 2,469,780 2.8718 1.328 1.328 1.332 1.318 1.365 1,846,246 1.3377 -2.40%
2014-02-11 0 2.920 2.920 2.940 2.870 2.940 413,000 1,208,330 2.9257 1.360 1.360 1.369 1.337 1.369 886,628 1.3628 0.00%
2014-02-10 0 2.920 2.920 2.930 2.920 2.940 225,000 659,920 2.9330 1.360 1.360 1.365 1.360 1.369 483,030 1.3662 -0.68%
2014-02-07 0 2.940 2.930 2.940 2.870 2.940 207,000 602,110 2.9087 1.369 1.365 1.369 1.337 1.369 444,387 1.3549 2.80%
2014-02-06 0 2.860 2.850 2.870 2.850 2.920 256,000 740,050 2.8908 1.332 1.328 1.337 1.328 1.360 549,580 1.3466 -2.05%
2014-02-05 0 2.920 2.920 2.940 2.910 2.990 439,000 1,291,480 2.9419 1.360 1.360 1.369 1.356 1.393 942,444 1.3704 -1.02%
2014-02-04 0 2.950 2.920 2.950 2.900 2.950 314,000 917,520 2.9220 1.374 1.360 1.374 1.351 1.374 674,095 1.3611 -0.67%
2014-01-30 0 2.970 2.960 2.970 2.950 2.980 245,000 726,050 2.9635 1.383 1.379 1.383 1.374 1.388 525,966 1.3804 -0.67%
2014-01-29 0 2.990 2.990 3.000 2.950 2.990 351,000 1,038,640 2.9591 1.393 1.393 1.397 1.374 1.393 753,526 1.3784 1.70%
2014-01-28 0 2.940 2.920 2.940 2.920 2.970 191,000 559,970 2.9318 1.369 1.360 1.369 1.360 1.383 410,038 1.3657 0.00%
2014-01-27 0 2.940 2.940 2.960 2.850 2.980 900,000 2,639,320 2.9326 1.369 1.369 1.379 1.328 1.388 1,932,118 1.3660 -2.65%
2014-01-24 0 3.020 2.990 3.020 2.970 3.250 4,121,000 12,816,020 3.1099 1.407 1.393 1.407 1.383 1.514 8,846,954 1.4486 3.78%
2014-01-23 0 2.910 2.910 2.930 2.880 2.930 787,000 2,291,000 2.9111 1.356 1.356 1.365 1.342 1.365 1,689,530 1.3560 0.34%
2014-01-22 0 2.900 2.880 2.900 2.840 2.930 1,174,000 3,398,960 2.8952 1.351 1.342 1.351 1.323 1.365 2,520,341 1.3486 -0.34%
2014-01-21 0 2.910 2.910 2.920 2.870 2.960 669,000 1,951,010 2.9163 1.356 1.356 1.360 1.337 1.379 1,436,208 1.3584 -0.68%
2014-01-20 0 2.930 2.920 2.940 2.800 2.950 2,022,000 5,857,750 2.8970 1.365 1.360 1.369 1.304 1.374 4,340,826 1.3495 1.38%
2014-01-17 0 2.890 2.880 2.890 2.760 2.910 2,053,000 5,901,980 2.8748 1.346 1.342 1.346 1.286 1.356 4,407,376 1.3391 3.21%
2014-01-16 0 2.800 2.780 2.800 2.750 2.850 580,000 1,618,660 2.7908 1.304 1.295 1.304 1.281 1.328 1,245,143 1.3000 1.82%
2014-01-15 0 2.750 2.750 2.780 2.700 2.910 1,636,000 4,525,200 2.7660 1.281 1.281 1.295 1.258 1.356 3,512,161 1.2884 -3.51%
2014-01-14 0 2.850 2.840 2.850 2.840 2.930 1,793,000 5,159,690 2.8777 1.328 1.323 1.328 1.323 1.365 3,849,209 1.3405 -2.73%
2014-01-13 0 2.930 2.930 2.940 2.650 2.940 2,067,000 5,840,300 2.8255 1.365 1.365 1.369 1.234 1.369 4,437,431 1.3161 10.57%
2014-01-10 0 2.650 2.650 2.690 2.620 2.720 1,211,000 3,222,510 2.6610 1.234 1.234 1.253 1.220 1.267 2,599,772 1.2395 -3.28%
2014-01-09 0 2.740 2.730 2.740 2.720 2.820 784,000 2,159,310 2.7542 1.276 1.272 1.276 1.267 1.314 1,683,090 1.2829 -0.72%
2014-01-08 0 2.760 2.760 2.770 2.700 2.850 1,104,000 3,044,970 2.7581 1.286 1.286 1.290 1.258 1.328 2,370,065 1.2848 0.00%
2014-01-07 0 2.760 2.760 2.770 2.750 2.940 2,310,000 6,461,970 2.7974 1.286 1.286 1.290 1.281 1.369 4,959,103 1.3031 -6.12%
2014-01-06 0 2.940 2.930 2.950 2.800 3.040 4,740,000 13,861,610 2.9244 1.369 1.365 1.374 1.304 1.416 10,175,822 1.3622 0.68%
2014-01-03 0 2.920 2.900 2.920 2.850 3.040 9,611,000 28,347,720 2.9495 1.360 1.351 1.360 1.328 1.416 20,632,875 1.3739 4.66%
2014-01-02 0 2.790 2.790 2.800 2.400 2.830 5,677,000 15,516,420 2.7332 1.300 1.300 1.304 1.118 1.318 12,187,372 1.2732 15.29%
2013-12-31 0 2.420 2.420 2.430 2.310 2.430 774,000 1,855,820 2.3977 1.127 1.127 1.132 1.076 1.132 1,661,622 1.1169 4.31%
2013-12-30 0 2.320 2.320 2.340 2.190 2.360 708,000 1,641,200 2.3181 1.081 1.081 1.090 1.020 1.099 1,519,933 1.0798 5.94%
2013-12-27 0 2.190 2.170 2.230 2.160 2.250 72,000 156,730 2.1768 1.020 1.011 1.039 1.006 1.048 154,569 1.0140 2.34%
2013-12-24 0 2.140 2.140 2.230 2.140 2.140 4,000 8,560 2.1400 0.997 0.997 1.039 0.997 0.997 8,587 0.9968 -0.93%
2013-12-23 0 2.160 2.140 2.240 - - 0 0 - 1.006 0.997 1.043 - - 0 - 0.00%
2013-12-20 0 2.160 2.160 2.180 2.140 2.180 25,000 54,370 2.1748 1.006 1.006 1.015 0.997 1.015 53,670 1.0130 -0.92%
2013-12-19 0 2.180 2.180 2.220 2.180 2.250 127,000 280,020 2.2049 1.015 1.015 1.034 1.015 1.048 272,643 1.0271 0.00%
2013-12-18 0 2.180 2.180 2.250 2.140 2.180 41,000 88,800 2.1659 1.015 1.015 1.048 0.997 1.015 88,019 1.0089 0.93%
2013-12-17 0 2.160 2.160 2.180 2.130 2.190 166,000 357,980 2.1565 1.006 1.006 1.015 0.992 1.020 356,368 1.0045 1.41%
2013-12-16 0 2.130 2.130 2.160 2.120 2.280 638,000 1,368,490 2.1450 0.992 0.992 1.006 0.988 1.062 1,369,657 0.9991 -3.18%
2013-12-13 0 2.200 2.200 2.280 2.150 2.200 44,000 96,520 2.1936 1.025 1.025 1.062 1.001 1.025 94,459 1.0218 1.85%
2013-12-12 0 2.160 2.160 2.200 2.160 2.180 63,000 137,260 2.1787 1.006 1.006 1.025 1.006 1.015 135,248 1.0149 -1.37%
2013-12-11 0 2.190 2.190 2.200 2.150 2.200 181,500 393,065 2.1656 1.020 1.020 1.025 1.001 1.025 389,644 1.0088 -0.90%
2013-12-10 0 2.210 2.200 2.210 2.200 2.220 85,000 187,970 2.2114 1.029 1.025 1.029 1.025 1.034 182,478 1.0301 -1.78%
2013-12-09 0 2.250 2.230 2.250 2.200 2.250 492,000 1,098,640 2.2330 1.048 1.039 1.048 1.025 1.048 1,056,225 1.0402 -0.44%
2013-12-06 0 2.260 2.260 2.290 2.250 2.250 44,000 99,000 2.2500 1.053 1.053 1.067 1.048 1.048 94,459 1.0481 1.35%
2013-12-05 0 2.230 2.230 2.240 2.230 2.300 314,000 709,340 2.2590 1.039 1.039 1.043 1.039 1.071 674,095 1.0523 -2.62%
2013-12-04 0 2.290 2.290 2.300 2.270 2.300 13,000 29,620 2.2785 1.067 1.067 1.071 1.057 1.071 27,908 1.0613 -0.43%
2013-12-03 0 2.300 2.300 2.350 2.260 2.300 73,000 167,520 2.2948 1.071 1.071 1.095 1.053 1.071 156,716 1.0689 0.00%
2013-12-02 0 2.300 2.270 2.300 2.260 2.310 50,000 114,330 2.2866 1.071 1.057 1.071 1.053 1.076 107,340 1.0651 0.88%
2013-11-29 0 2.280 2.270 2.290 2.280 2.290 47,000 107,270 2.2823 1.062 1.057 1.067 1.062 1.067 100,900 1.0631 -0.44%
2013-11-28 0 2.290 2.280 2.300 2.230 2.300 102,000 230,930 2.2640 1.067 1.062 1.071 1.039 1.071 218,973 1.0546 0.00%
2013-11-27 0 2.290 2.260 2.280 2.200 2.290 291,000 653,130 2.2444 1.067 1.053 1.062 1.025 1.067 624,718 1.0455 1.78%
2013-11-26 0 2.250 2.250 2.270 2.250 2.320 141,000 320,270 2.2714 1.048 1.048 1.057 1.048 1.081 302,699 1.0580 -2.17%
2013-11-25 0 2.300 2.300 2.330 2.300 2.330 99,000 229,590 2.3191 1.071 1.071 1.085 1.071 1.085 212,533 1.0803 0.00%
2013-11-22 0 2.300 2.300 2.340 2.300 2.360 76,000 177,840 2.3400 1.071 1.071 1.090 1.071 1.099 163,157 1.0900 0.00%
2013-11-21 0 2.300 2.280 2.310 - - 0 0 - 1.071 1.062 1.076 - - 0 - 0.00%
2013-11-20 0 2.300 2.290 2.310 2.280 2.330 67,000 154,840 2.3110 1.071 1.067 1.076 1.062 1.085 143,835 1.0765 -1.71%
2013-11-19 0 2.340 2.300 2.340 2.330 2.340 215,000 501,060 2.3305 1.090 1.071 1.090 1.085 1.090 461,562 1.0856 0.00%
2013-11-18 0 2.340 2.320 2.350 2.320 2.350 71,000 166,390 2.3435 1.090 1.081 1.095 1.081 1.095 152,423 1.0916 1.30%
2013-11-15 0 2.310 2.310 2.320 2.280 2.310 60,000 137,010 2.2835 1.076 1.076 1.081 1.062 1.076 128,808 1.0637 1.76%
2013-11-14 0 2.270 2.270 2.340 2.270 2.280 199,000 452,900 2.2759 1.057 1.057 1.090 1.057 1.062 427,213 1.0601 -0.44%
2013-11-13 0 2.280 2.280 2.290 2.270 2.310 292,000 667,750 2.2868 1.062 1.062 1.067 1.057 1.076 626,865 1.0652 -1.72%
2013-11-12 0 2.320 2.310 2.320 2.310 2.350 164,000 382,010 2.3293 1.081 1.076 1.081 1.076 1.095 352,075 1.0850 -0.85%
2013-11-11 0 2.340 2.340 2.390 - - 0 0 - 1.090 1.090 1.113 - - 0 - 0.43%
2013-11-08 0 2.330 2.330 2.340 2.330 2.330 36,000 83,960 2.3322 1.085 1.085 1.090 1.085 1.085 77,285 1.0864 -1.27%
2013-11-07 0 2.360 2.330 2.410 2.330 2.380 62,000 145,460 2.3461 1.099 1.085 1.123 1.085 1.109 133,101 1.0929 -0.42%
2013-11-06 0 2.370 2.370 2.420 2.350 2.420 137,000 328,390 2.3970 1.104 1.104 1.127 1.095 1.127 294,111 1.1166 -0.42%
2013-11-05 0 2.380 2.380 2.400 2.350 2.380 36,000 85,290 2.3692 1.109 1.109 1.118 1.095 1.109 77,285 1.1036 1.28%
2013-11-04 0 2.350 2.350 2.410 2.330 2.370 62,000 145,550 2.3476 1.095 1.095 1.123 1.085 1.104 133,101 1.0935 -0.84%
2013-11-01 0 2.370 2.360 2.400 2.350 2.410 159,000 380,900 2.3956 1.104 1.099 1.118 1.095 1.123 341,341 1.1159 0.85%
2013-10-31 0 2.350 2.350 2.400 2.310 2.350 13,000 30,190 2.3223 1.095 1.095 1.118 1.076 1.095 27,908 1.0818 0.00%
2013-10-30 0 2.350 2.330 2.400 2.350 2.370 39,000 91,850 2.3551 1.095 1.085 1.118 1.095 1.104 83,725 1.0970 0.43%
2013-10-29 0 2.340 2.340 2.360 2.320 2.450 255,000 616,210 2.4165 1.090 1.090 1.099 1.081 1.141 547,433 1.1256 -1.27%
2013-10-28 0 2.370 2.370 2.400 2.330 2.400 238,000 562,470 2.3633 1.104 1.104 1.118 1.085 1.118 510,938 1.1009 -2.07%
2013-10-25 0 2.420 2.420 2.430 2.410 2.420 50,000 120,620 2.4124 1.127 1.127 1.132 1.123 1.127 107,340 1.1237 -1.22%
2013-10-24 0 2.450 2.410 2.470 2.400 2.480 132,000 321,960 2.4391 1.141 1.123 1.151 1.118 1.155 283,377 1.1362 1.24%
2013-10-23 0 2.420 2.420 2.450 2.420 2.450 109,000 265,850 2.4390 1.127 1.127 1.141 1.127 1.141 234,001 1.1361 -2.42%
2013-10-22 0 2.480 2.480 2.520 2.480 2.500 22,000 54,700 2.4864 1.155 1.155 1.174 1.155 1.165 47,230 1.1582 -1.98%
2013-10-21 0 2.530 2.480 2.530 2.480 2.530 432,000 1,075,780 2.4902 1.178 1.155 1.178 1.155 1.178 927,417 1.1600 1.20%
2013-10-18 0 2.500 2.500 2.540 2.480 2.500 244,000 609,840 2.4993 1.165 1.165 1.183 1.155 1.165 523,819 1.1642 0.81%
2013-10-17 0 2.480 2.470 2.500 2.470 2.550 229,000 577,950 2.5238 1.155 1.151 1.165 1.151 1.188 491,617 1.1756 -0.80%
2013-10-16 0 2.500 2.490 2.500 2.480 2.610 447,000 1,133,220 2.5352 1.165 1.160 1.165 1.155 1.216 959,619 1.1809 -1.57%
2013-10-15 0 2.540 2.510 2.540 2.520 2.550 233,000 590,310 2.5335 1.183 1.169 1.183 1.174 1.188 500,204 1.1801 1.60%
2013-10-11 0 2.500 2.480 2.500 2.400 2.520 565,000 1,402,370 2.4821 1.165 1.155 1.165 1.118 1.174 1,212,941 1.1562 5.49%
2013-10-10 0 2.370 2.360 2.400 2.370 2.420 205,000 491,430 2.3972 1.104 1.099 1.118 1.104 1.127 440,094 1.1166 -0.42%
2013-10-09 0 2.380 2.340 2.380 2.360 2.400 71,000 169,720 2.3904 1.109 1.090 1.109 1.099 1.118 152,423 1.1135 3.03%
2013-10-08 0 2.310 2.310 2.340 2.300 2.330 128,000 295,980 2.3123 1.076 1.076 1.090 1.071 1.085 274,790 1.0771 0.43%
2013-10-07 0 2.300 2.290 2.310 2.290 2.310 324,000 744,740 2.2986 1.071 1.067 1.076 1.067 1.076 695,563 1.0707 -0.43%
2013-10-04 0 2.310 2.310 2.380 2.300 2.320 150,000 346,720 2.3115 1.076 1.076 1.109 1.071 1.081 322,020 1.0767 -0.43%
2013-10-03 0 2.320 2.320 2.350 2.320 2.400 20,000 46,830 2.3415 1.081 1.081 1.095 1.081 1.118 42,936 1.0907 -0.85%
2013-10-02 0 2.340 2.300 2.340 - - 0 0 - 1.090 1.071 1.090 - - 0 - 0.00%
2013-09-30 0 2.340 2.300 2.340 2.300 2.340 58,000 134,280 2.3152 1.090 1.071 1.090 1.071 1.090 124,514 1.0784 1.74%
2013-09-27 0 2.300 2.300 2.380 2.300 2.300 63,000 144,900 2.3000 1.071 1.071 1.109 1.071 1.071 135,248 1.0714 0.00%
2013-09-26 0 2.300 2.300 2.320 2.300 2.330 20,000 46,300 2.3150 1.071 1.071 1.081 1.071 1.085 42,936 1.0784 0.44%
2013-09-25 0 2.290 2.280 2.330 2.280 2.330 308,000 707,790 2.2980 1.067 1.062 1.085 1.062 1.085 661,214 1.0704 0.00%
2013-09-24 0 2.290 2.290 2.320 2.280 2.310 140,000 322,250 2.3018 1.067 1.067 1.081 1.062 1.076 300,552 1.0722 -1.72%
2013-09-23 0 2.330 2.310 2.330 2.330 2.350 49,000 114,590 2.3386 1.085 1.076 1.085 1.085 1.095 105,193 1.0893 -0.85%
2013-09-19 0 2.350 2.350 2.360 2.330 2.380 421,000 989,980 2.3515 1.095 1.095 1.099 1.085 1.109 903,802 1.0954 1.73%
2013-09-18 0 2.310 2.310 2.330 2.290 2.330 313,000 719,740 2.2995 1.076 1.076 1.085 1.067 1.085 671,948 1.0711 -1.28%
2013-09-17 0 2.340 2.310 2.350 2.320 2.340 173,000 402,880 2.3288 1.090 1.076 1.095 1.081 1.090 371,396 1.0848 1.74%
2013-09-16 0 2.300 2.300 2.310 2.200 2.310 371,000 851,740 2.2958 1.071 1.071 1.076 1.025 1.076 796,462 1.0694 1.32%
2013-09-13 0 2.270 2.270 2.300 2.270 2.330 188,000 430,320 2.2889 1.057 1.057 1.071 1.057 1.085 403,598 1.0662 -1.73%
2013-09-12 0 2.310 2.310 2.340 2.300 2.350 360,000 839,020 2.3306 1.076 1.076 1.090 1.071 1.095 772,847 1.0856 -0.86%
2013-09-11 0 2.330 2.320 2.330 2.310 2.340 169,000 393,250 2.3269 1.085 1.081 1.085 1.076 1.090 362,809 1.0839 -0.43%
2013-09-10 0 2.340 2.340 2.360 2.310 2.340 298,000 695,030 2.3323 1.090 1.090 1.099 1.076 1.090 639,746 1.0864 0.86%
2013-09-09 0 2.320 2.320 2.340 2.310 2.350 141,000 329,330 2.3357 1.081 1.081 1.090 1.076 1.095 302,699 1.0880 -1.28%
2013-09-06 0 2.350 2.340 2.350 2.330 2.370 212,000 498,270 2.3503 1.095 1.090 1.095 1.085 1.104 455,121 1.0948 -0.84%
2013-09-05 0 2.370 2.330 2.370 2.320 2.370 358,000 839,920 2.3461 1.104 1.085 1.104 1.081 1.104 768,554 1.0929 1.28%
2013-09-04 0 2.340 2.340 2.350 2.280 2.380 403,000 940,400 2.3335 1.090 1.090 1.095 1.062 1.109 865,160 1.0870 1.30%
2013-09-03 0 2.310 2.300 2.310 2.220 2.310 744,000 1,703,020 2.2890 1.076 1.071 1.076 1.034 1.076 1,597,218 1.0662 0.00%
2013-09-02 0 2.310 2.310 2.330 2.300 2.350 621,000 1,439,480 2.3180 1.076 1.076 1.085 1.071 1.095 1,333,162 1.0797 -1.70%
2013-08-30 0 2.350 2.350 2.360 2.340 2.400 671,000 1,588,780 2.3678 1.095 1.095 1.099 1.090 1.118 1,440,501 1.1029 1.29%
2013-08-29 0 2.320 2.280 2.320 2.210 2.320 679,000 1,538,160 2.2653 1.081 1.062 1.081 1.029 1.081 1,457,676 1.0552 3.11%
2013-08-28 0 2.250 2.250 2.260 2.210 2.300 916,000 2,062,530 2.2517 1.048 1.048 1.053 1.029 1.071 1,966,467 1.0489 -3.02%
2013-08-27 0 2.320 2.320 2.330 2.300 2.370 1,247,000 2,910,390 2.3339 1.081 1.081 1.085 1.071 1.104 2,677,057 1.0872 0.87%
2013-08-26 0 2.300 2.290 2.300 2.200 2.300 1,680,000 3,776,140 2.2477 1.071 1.067 1.071 1.025 1.071 3,606,621 1.0470 4.55%
2013-08-23 0 2.200 2.190 2.200 2.140 2.240 817,000 1,789,450 2.1903 1.025 1.020 1.025 0.997 1.043 1,753,934 1.0202 4.76%
2013-08-22 0 2.100 2.100 2.120 2.070 2.280 1,328,000 2,878,020 2.1672 0.978 0.978 0.988 0.964 1.062 2,850,948 1.0095 -4.11%
2013-08-21 0 2.190 2.180 2.190 2.050 2.200 2,220,000 4,762,420 2.1452 1.020 1.015 1.020 0.955 1.025 4,765,892 0.9993 7.35%
2013-08-20 0 2.040 2.040 2.060 2.040 2.100 415,000 853,190 2.0559 0.950 0.950 0.960 0.950 0.978 890,921 0.9576 -0.97%
2013-08-19 0 2.060 2.050 2.060 1.980 2.060 701,000 1,426,360 2.0348 0.960 0.955 0.960 0.922 0.960 1,504,905 0.9478 4.04%
2013-08-16 0 1.980 1.940 1.980 1.960 1.990 392,000 772,910 1.9717 0.922 0.904 0.922 0.913 0.927 841,545 0.9184 1.54%
2013-08-15 0 1.950 1.940 1.990 1.950 1.960 91,000 177,660 1.9523 0.908 0.904 0.927 0.908 0.913 195,359 0.9094 0.00%
2013-08-13 0 1.950 1.950 1.970 1.920 1.930 147,000 283,430 1.9281 0.908 0.908 0.918 0.894 0.899 315,579 0.8981 1.04%
2013-08-12 0 1.930 1.930 1.970 1.920 1.970 62,000 121,570 1.9608 0.899 0.899 0.918 0.894 0.918 133,101 0.9134 0.52%
2013-08-09 0 1.920 1.920 1.960 1.900 1.980 195,000 373,100 1.9133 0.894 0.894 0.913 0.885 0.922 418,626 0.8912 1.05%
2013-08-08 0 1.900 1.900 1.940 1.900 1.900 20,000 38,000 1.9000 0.885 0.885 0.904 0.885 0.885 42,936 0.8850 0.00%
2013-08-07 0 1.900 1.900 1.940 1.890 1.970 281,000 539,710 1.9207 0.885 0.885 0.904 0.880 0.918 603,250 0.8947 -3.06%
2013-08-06 0 1.960 1.960 1.970 1.880 2.030 1,967,000 3,847,950 1.9563 0.913 0.913 0.918 0.876 0.946 4,222,752 0.9112 5.38%
2013-08-05 0 1.860 1.860 1.880 1.810 1.900 328,000 612,760 1.8682 0.866 0.866 0.876 0.843 0.885 704,150 0.8702 2.76%
2013-08-02 0 1.810 1.790 1.840 1.810 1.860 363,000 660,060 1.8183 0.843 0.834 0.857 0.843 0.866 779,288 0.8470 -1.09%
2013-08-01 0 1.830 1.820 1.870 1.830 1.910 68,000 127,480 1.8747 0.852 0.848 0.871 0.852 0.890 145,982 0.8733 -1.08%
2013-07-31 0 1.850 1.830 1.850 1.810 1.970 365,000 675,310 1.8502 0.862 0.852 0.862 0.843 0.918 783,581 0.8618 -2.12%
2013-07-30 0 1.890 1.830 1.890 1.810 1.890 95,000 176,570 1.8586 0.880 0.852 0.880 0.843 0.880 203,946 0.8658 -0.53%
2013-07-29 0 1.900 1.850 1.910 1.880 1.920 149,000 281,390 1.8885 0.885 0.862 0.890 0.876 0.894 319,873 0.8797 0.53%
2013-07-26 0 1.890 1.840 1.890 1.900 1.900 297,000 564,300 1.9000 0.880 0.857 0.880 0.885 0.885 637,599 0.8850 1.07%
2013-07-25 0 1.870 1.830 1.910 1.870 1.870 2,000 3,740 1.8700 0.871 0.852 0.890 0.871 0.871 4,294 0.8711 0.00%
2013-07-24 0 1.870 1.870 1.900 1.820 1.850 27,000 49,440 1.8311 0.871 0.871 0.885 0.848 0.862 57,964 0.8529 1.08%
2013-07-23 0 1.850 1.780 1.900 1.840 1.930 311,000 589,550 1.8957 0.862 0.829 0.885 0.857 0.899 667,654 0.8830 0.54%
2013-07-22 0 1.840 1.780 1.840 - - 0 0 - 0.857 0.829 0.857 - - 0 - 0.00%
2013-07-19 0 1.840 1.790 1.880 1.750 1.840 347,000 610,880 1.7605 0.857 0.834 0.876 0.815 0.857 744,939 0.8200 -0.54%
2013-07-18 0 1.850 1.800 1.880 1.690 1.850 254,000 441,630 1.7387 0.862 0.838 0.876 0.787 0.862 545,287 0.8099 -2.12%
2013-07-17 0 1.890 1.770 1.890 1.880 1.890 197,000 371,950 1.8881 0.880 0.824 0.880 0.876 0.880 422,919 0.8795 -0.53%
2013-07-16 0 1.900 1.740 1.900 1.870 1.900 149,000 281,420 1.8887 0.885 0.811 0.885 0.871 0.885 319,873 0.8798 1.06%
2013-07-15 0 1.880 1.760 1.880 1.890 1.890 50,000 94,500 1.8900 0.876 0.820 0.876 0.880 0.880 107,340 0.8804 -0.53%
2013-07-12 0 1.890 1.750 1.890 1.830 1.900 131,000 243,720 1.8605 0.880 0.815 0.880 0.852 0.885 281,231 0.8666 6.18%
2013-07-11 0 1.780 1.760 1.830 1.720 1.830 9,000 15,880 1.7644 0.829 0.820 0.852 0.801 0.852 19,321 0.8219 -2.73%
2013-07-10 0 1.830 1.800 1.830 1.770 1.840 113,000 206,540 1.8278 0.852 0.838 0.852 0.824 0.857 242,588 0.8514 -0.54%
2013-07-09 0 1.840 1.800 1.840 1.700 1.850 419,000 761,700 1.8179 0.857 0.838 0.857 0.792 0.862 899,508 0.8468 7.60%
2013-07-08 0 1.710 1.680 1.710 1.580 1.720 220,000 355,270 1.6149 0.797 0.783 0.797 0.736 0.801 472,296 0.7522 1.79%
2013-07-05 0 1.680 1.660 1.740 - - 0 0 - 0.783 0.773 0.811 - - 0 - 0.00%
2013-07-04 0 1.680 1.740 1.750 1.670 1.800 11,000 18,500 1.6818 0.783 0.811 0.815 0.778 0.838 23,615 0.7834 -4.00%
2013-07-03 0 1.750 1.750 1.800 1.680 1.680 78,000 129,600 1.6615 0.815 0.815 0.838 0.783 0.783 167,450 0.7740 4.17%
2013-07-02 0 1.680 1.680 1.780 1.680 1.830 33,000 56,040 1.6982 0.783 0.783 0.829 0.783 0.852 70,844 0.7910 0.00%
2013-06-28 0 1.680 1.620 1.680 1.700 1.700 8,000 13,600 1.7000 0.783 0.755 0.783 0.792 0.792 17,174 0.7919 4.35%
2013-06-27 0 1.610 1.610 1.620 1.530 1.610 116,000 181,400 1.5638 0.750 0.750 0.755 0.713 0.750 249,029 0.7284 -3.59%
2013-06-26 0 1.670 1.590 1.670 1.520 1.680 67,000 103,120 1.5391 0.778 0.741 0.778 0.708 0.783 143,835 0.7169 3.09%
2013-06-25 0 1.620 1.520 1.670 1.510 1.620 123,000 196,940 1.6011 0.755 0.708 0.778 0.703 0.755 264,056 0.7458 0.00%
2013-06-24 0 1.620 1.610 1.650 1.590 1.720 134,000 217,050 1.6198 0.755 0.750 0.769 0.741 0.801 287,671 0.7545 -6.90%
2013-06-21 0 1.740 1.720 1.780 - - 0 0 - 0.811 0.801 0.829 - - 0 - 0.00%
2013-06-20 0 1.740 1.740 1.790 1.740 1.800 39,000 68,940 1.7677 0.811 0.811 0.834 0.811 0.838 83,725 0.8234 0.00%
2013-06-19 0 1.740 1.720 1.810 - - 0 0 - 0.811 0.801 0.843 - - 0 - 0.00%
2013-06-18 0 1.740 1.740 1.810 1.740 1.740 210,000 365,400 1.7400 0.811 0.811 0.843 0.811 0.811 450,828 0.8105 0.00%
2013-06-17 0 1.740 1.740 1.810 1.730 1.810 53,000 92,990 1.7545 0.811 0.811 0.843 0.806 0.843 113,780 0.8173 -5.43%
2013-06-14 0 1.840 1.840 1.880 1.740 1.900 61,000 106,440 1.7449 0.857 0.857 0.876 0.811 0.885 130,955 0.8128 5.14%
2013-06-13 0 1.750 1.750 1.790 1.740 1.740 10,000 17,400 1.7400 0.815 0.815 0.834 0.811 0.811 21,468 0.8105 -4.89%
2013-06-11 0 1.840 1.750 1.840 1.810 1.850 60,000 109,800 1.8300 0.857 0.815 0.857 0.843 0.862 128,808 0.8524 1.66%
2013-06-10 0 1.810 1.800 1.810 1.810 1.810 3,000 5,430 1.8100 0.843 0.838 0.843 0.843 0.843 6,440 0.8431 0.00%
2013-06-07 0 1.810 1.810 1.890 1.810 1.810 30,000 54,300 1.8100 0.843 0.843 0.880 0.843 0.843 64,404 0.8431 0.00%
2013-06-06 0 1.810 1.810 1.820 1.810 1.810 44,000 79,640 1.8100 0.843 0.843 0.848 0.843 0.843 94,459 0.8431 -0.55%
2013-06-05 0 1.820 1.820 1.880 1.820 1.830 30,000 54,880 1.8293 0.848 0.848 0.876 0.848 0.852 64,404 0.8521 -1.09%
2013-06-04 0 1.840 1.820 1.840 - - 0 0 - 0.857 0.848 0.857 - - 0 - 0.00%
2013-06-03 0 1.840 1.840 1.880 1.830 1.830 2,000 3,660 1.8300 0.857 0.857 0.876 0.852 0.852 4,294 0.8524 0.29%
2013-05-31 0 1.900 1.860 1.920 1.830 1.900 60,000 113,300 1.8883 0.855 0.837 0.864 0.823 0.855 133,391 0.8494 0.00%
2013-05-30 0 1.900 1.850 1.900 1.900 1.900 10,000 19,000 1.9000 0.855 0.832 0.855 0.855 0.855 22,232 0.8546 0.00%
2013-05-29 0 1.900 1.840 1.910 1.900 1.900 30,000 57,000 1.9000 0.855 0.828 0.859 0.855 0.855 66,696 0.8546 2.70%
2013-05-28 0 1.850 1.850 1.910 1.850 1.910 52,000 96,800 1.8615 0.832 0.832 0.859 0.832 0.859 115,606 0.8373 -3.65%
2013-05-27 0 1.920 1.880 1.920 1.920 1.940 80,000 154,600 1.9325 0.864 0.846 0.864 0.864 0.873 177,855 0.8692 0.00%
2013-05-24 0 1.920 1.920 1.930 1.880 1.930 30,000 57,400 1.9133 0.864 0.864 0.868 0.846 0.868 66,696 0.8606 1.05%
2013-05-23 0 1.900 1.870 1.900 1.900 1.940 64,000 121,760 1.9025 0.855 0.841 0.855 0.855 0.873 142,284 0.8558 0.00%
2013-05-22 0 1.900 1.850 1.900 1.900 1.900 50,000 95,000 1.9000 0.855 0.832 0.855 0.855 0.855 111,159 0.8546 0.00%
2013-05-21 0 1.900 1.900 1.940 - - 0 0 - 0.855 0.855 0.873 - - 0 - 0.00%
2013-05-20 0 1.900 1.850 2.000 1.890 1.900 371,000 702,400 1.8933 0.855 0.832 0.900 0.850 0.855 824,803 0.8516 0.00%
2013-05-16 0 1.900 1.850 1.900 1.890 1.900 163,838 311,512 1.9013 0.855 0.832 0.855 0.850 0.855 364,243 0.8552 0.00%
2013-05-15 0 1.900 1.820 1.900 1.910 1.910 50,000 95,500 1.9100 0.855 0.819 0.855 0.859 0.859 111,159 0.8591 -0.52%
2013-05-14 0 1.910 1.850 1.910 1.920 1.920 20,000 38,400 1.9200 0.859 0.832 0.859 0.864 0.864 44,464 0.8636 0.53%
2013-05-13 0 1.900 1.820 1.900 1.810 1.900 27,000 49,400 1.8296 0.855 0.819 0.855 0.814 0.855 60,026 0.8230 1.06%
2013-05-10 0 1.880 1.820 1.880 1.880 1.880 18,000 33,840 1.8800 0.846 0.819 0.846 0.846 0.846 40,017 0.8456 -1.57%
2013-05-09 0 1.910 1.850 1.910 1.920 1.920 1,000 1,920 1.9200 0.859 0.832 0.859 0.864 0.864 2,223 0.8636 0.53%
2013-05-08 0 1.900 1.850 1.900 - - 0 0 - 0.855 0.832 0.855 - - 0 - 0.00%
2013-05-07 0 1.900 1.830 1.930 - - 0 0 - 0.855 0.823 0.868 - - 0 - 0.00%
2013-05-06 0 1.900 1.850 1.930 - - 0 0 - 0.855 0.832 0.868 - - 0 - 0.00%
2013-05-03 0 1.900 1.890 1.930 1.890 1.930 94,000 178,890 1.9031 0.855 0.850 0.868 0.850 0.868 208,980 0.8560 -2.56%
2013-05-02 0 1.950 1.890 1.950 1.950 1.960 236,000 460,400 1.9508 0.877 0.850 0.877 0.877 0.882 524,673 0.8775 3.72%
2013-04-30 0 1.880 1.880 1.900 1.820 1.870 290,000 534,400 1.8428 0.846 0.846 0.855 0.819 0.841 644,725 0.8289 -1.05%
2013-04-29 0 1.900 1.830 1.930 - - 0 0 - 0.855 0.823 0.868 - - 0 - 0.00%
2013-04-26 0 1.900 1.800 1.900 - - 0 0 - 0.855 0.810 0.855 - - 0 - 0.00%
2013-04-25 0 1.900 1.820 1.900 - - 0 0 - 0.855 0.819 0.855 - - 0 - 0.00%
2013-04-24 0 1.900 1.820 1.900 - - 0 0 - 0.855 0.819 0.855 - - 0 - 0.00%
2013-04-23 0 1.900 1.770 1.910 1.800 1.910 15,000 27,510 1.8340 0.855 0.796 0.859 0.810 0.859 33,348 0.8249 5.56%
2013-04-22 0 1.800 1.790 1.820 1.760 1.800 124,000 222,600 1.7952 0.810 0.805 0.819 0.792 0.810 275,675 0.8075 -1.64%
2013-04-19 0 1.830 1.830 1.930 1.830 1.900 20,000 37,020 1.8510 0.823 0.823 0.868 0.823 0.855 44,464 0.8326 0.00%
2013-04-18 0 1.830 1.830 1.870 1.830 1.870 6,000 11,180 1.8633 0.823 0.823 0.841 0.823 0.841 13,339 0.8381 -3.68%
2013-04-17 0 1.900 1.830 1.900 1.820 1.900 74,000 134,860 1.8224 0.855 0.823 0.855 0.819 0.855 164,516 0.8197 2.70%
2013-04-16 0 1.850 1.850 1.920 1.750 1.850 44,000 81,300 1.8477 0.832 0.832 0.864 0.787 0.832 97,820 0.8311 0.00%
2013-04-15 0 1.850 1.850 1.940 1.760 1.850 91,000 167,090 1.8362 0.832 0.832 0.873 0.792 0.832 202,310 0.8259 4.52%
2013-04-12 0 1.770 1.770 1.840 - - 0 0 - 0.796 0.796 0.828 - - 0 - 0.57%
2013-04-11 0 1.760 1.750 1.810 1.730 1.760 25,000 43,500 1.7400 0.792 0.787 0.814 0.778 0.792 55,580 0.7827 0.57%
2013-04-10 0 1.750 1.730 1.780 1.750 1.750 3,000 5,250 1.7500 0.787 0.778 0.801 0.787 0.787 6,670 0.7872 0.00%
2013-04-09 0 1.750 1.740 1.780 1.750 1.750 13,000 22,750 1.7500 0.787 0.783 0.801 0.787 0.787 28,901 0.7872 0.00%
2013-04-08 0 1.750 1.740 1.770 1.710 1.750 7,000 12,210 1.7443 0.787 0.783 0.796 0.769 0.787 15,562 0.7846 0.00%
2013-04-05 0 1.750 1.730 1.760 1.750 1.790 126,000 224,500 1.7817 0.787 0.778 0.792 0.787 0.805 280,122 0.8014 -2.23%
2013-04-03 0 1.790 1.780 1.790 1.750 1.790 127,000 224,630 1.7687 0.805 0.801 0.805 0.787 0.805 282,345 0.7956 -1.65%
2013-04-02 0 1.820 1.780 1.840 - - 0 0 - 0.819 0.801 0.828 - - 0 - 0.00%
2013-03-28 0 1.820 1.770 1.830 1.760 1.820 71,000 125,730 1.7708 0.819 0.796 0.823 0.792 0.819 157,846 0.7965 -0.55%
2013-03-27 0 1.830 1.830 1.840 1.770 1.820 50,000 90,110 1.8022 0.823 0.823 0.828 0.796 0.819 111,159 0.8106 0.55%
2013-03-26 0 1.820 1.790 1.830 1.780 1.820 75,000 135,650 1.8087 0.819 0.805 0.823 0.801 0.819 166,739 0.8135 0.00%
2013-03-25 0 1.820 1.780 1.830 1.780 1.820 165,000 294,200 1.7830 0.819 0.801 0.823 0.801 0.819 366,826 0.8020 0.55%
2013-03-22 0 1.810 1.810 1.840 1.800 1.800 55,000 99,000 1.8000 0.814 0.814 0.828 0.810 0.810 122,275 0.8096 0.56%
2013-03-21 0 1.800 1.800 1.840 1.800 1.830 60,000 108,800 1.8133 0.810 0.810 0.828 0.810 0.823 133,391 0.8156 -2.70%
2013-03-20 0 1.850 1.840 1.850 1.820 1.900 238,000 446,570 1.8763 0.832 0.828 0.832 0.819 0.855 529,119 0.8440 -2.63%
2013-03-19 0 1.900 1.900 1.910 1.900 1.900 111,000 210,900 1.9000 0.855 0.855 0.859 0.855 0.855 246,774 0.8546 0.00%
2013-03-18 0 1.900 1.900 1.950 1.900 1.900 333,000 632,700 1.9000 0.855 0.855 0.877 0.855 0.855 740,322 0.8546 0.00%
2013-03-15 0 1.900 1.900 1.930 1.900 1.900 54,000 102,600 1.9000 0.855 0.855 0.868 0.855 0.855 120,052 0.8546 0.00%
2013-03-14 0 1.900 1.900 1.930 1.900 1.900 58,000 110,200 1.9000 0.855 0.855 0.868 0.855 0.855 128,945 0.8546 0.00%
2013-03-13 0 1.900 1.900 1.930 1.900 1.900 65,000 123,500 1.9000 0.855 0.855 0.868 0.855 0.855 144,507 0.8546 0.00%
2013-03-12 0 1.900 1.900 1.930 1.900 1.920 310,000 591,970 1.9096 0.855 0.855 0.868 0.855 0.864 689,189 0.8589 0.00%
2013-03-11 0 1.900 1.900 1.940 1.900 1.900 243,000 461,700 1.9000 0.855 0.855 0.873 0.855 0.855 540,235 0.8546 -0.52%
2013-03-08 0 1.910 1.900 1.910 1.900 1.940 222,000 425,520 1.9168 0.859 0.855 0.859 0.855 0.873 493,548 0.8622 0.53%
2013-03-07 0 1.900 1.890 1.900 1.850 1.930 252,000 479,180 1.9015 0.855 0.850 0.855 0.832 0.868 560,244 0.8553 2.70%
2013-03-06 0 1.850 1.810 1.890 - - 0 0 - 0.832 0.814 0.850 - - 0 - 0.00%
2013-03-05 0 1.850 1.850 1.860 1.850 1.860 68,000 125,900 1.8515 0.832 0.832 0.837 0.832 0.837 151,177 0.8328 0.54%
2013-03-04 0 1.840 1.800 1.840 - - 0 0 - 0.828 0.810 0.828 - - 0 - 0.00%
2013-03-01 0 1.840 1.810 1.840 1.830 1.840 63,000 115,790 1.8379 0.828 0.814 0.828 0.823 0.828 140,061 0.8267 1.66%
2013-02-28 0 1.810 1.810 1.840 1.780 1.800 104,000 185,680 1.7854 0.814 0.814 0.828 0.801 0.810 231,212 0.8031 0.56%
2013-02-27 0 1.800 1.790 1.820 1.770 1.800 189,000 334,650 1.7706 0.810 0.805 0.819 0.796 0.810 420,183 0.7964 2.86%
2013-02-26 0 1.750 1.750 1.800 1.740 1.800 208,000 371,120 1.7842 0.787 0.787 0.810 0.783 0.810 462,423 0.8026 -3.31%
2013-02-25 0 1.810 1.810 1.820 1.810 1.810 71,000 128,510 1.8100 0.814 0.814 0.819 0.814 0.814 157,846 0.8141 -0.55%
2013-02-22 0 1.820 1.820 1.830 1.810 1.830 40,000 72,820 1.8205 0.819 0.819 0.823 0.814 0.823 88,928 0.8189 -2.15%
2013-02-21 0 1.860 1.810 1.860 - - 0 0 - 0.837 0.814 0.837 - - 0 - 0.00%
2013-02-20 0 1.860 1.810 1.860 1.860 1.860 10,000 18,600 1.8600 0.837 0.814 0.837 0.837 0.837 22,232 0.8366 2.76%
2013-02-19 0 1.810 1.800 1.860 1.780 1.890 313,000 566,690 1.8105 0.814 0.810 0.837 0.801 0.850 695,858 0.8144 -1.09%
2013-02-18 0 1.830 1.810 1.830 - - 0 0 - 0.823 0.814 0.823 - - 0 - -1.61%
2013-02-15 0 1.860 1.860 1.890 1.860 1.870 84,000 156,630 1.8646 0.837 0.837 0.850 0.837 0.841 186,748 0.8387 1.64%
2013-02-14 0 1.830 1.820 1.870 1.800 1.830 507,000 915,340 1.8054 0.823 0.819 0.841 0.810 0.823 1,127,157 0.8121 -1.08%
2013-02-08 0 1.850 1.820 1.850 1.810 1.850 325,000 592,130 1.8219 0.832 0.819 0.832 0.814 0.832 722,536 0.8195 1.65%
2013-02-07 0 1.820 1.800 1.840 1.800 1.860 1,238,000 2,262,860 1.8278 0.819 0.810 0.828 0.810 0.837 2,752,308 0.8222 -8.54%
2013-02-06 0 1.990 1.940 1.990 1.990 1.990 20,000 39,800 1.9900 0.895 0.873 0.895 0.895 0.895 44,464 0.8951 0.00%
2013-02-05 0 1.990 1.930 1.990 1.930 1.990 13,000 25,150 1.9346 0.895 0.868 0.895 0.868 0.895 28,901 0.8702 0.51%
2013-02-04 0 1.980 1.890 1.980 1.980 1.980 20,000 39,600 1.9800 0.891 0.850 0.891 0.891 0.891 44,464 0.8906 2.59%
2013-02-01 0 1.930 1.930 1.990 1.910 1.960 637,000 1,226,480 1.9254 0.868 0.868 0.895 0.859 0.882 1,416,171 0.8661 -3.50%
2013-01-31 0 2.000 1.960 2.030 - - 2,000 4,100 2.0500 0.900 0.882 0.913 - - 4,446 0.9221 0.00%
2013-01-30 0 2.000 1.960 2.000 1.980 2.000 40,000 79,600 1.9900 0.900 0.882 0.900 0.891 0.900 88,928 0.8951 0.00%
2013-01-29 0 2.000 1.950 2.000 1.950 2.100 506,000 1,000,450 1.9772 0.900 0.877 0.900 0.877 0.945 1,124,934 0.8893 -3.38%
2013-01-28 0 2.070 2.000 2.070 2.000 2.070 11,000 22,070 2.0064 0.931 0.900 0.931 0.900 0.931 24,455 0.9025 5.08%
2013-01-25 0 1.970 1.950 1.970 1.970 2.010 530,000 1,051,800 1.9845 0.886 0.877 0.886 0.886 0.904 1,178,290 0.8926 -1.50%
2013-01-24 0 2.000 2.000 2.020 2.000 2.010 134,000 269,180 2.0088 0.900 0.900 0.909 0.900 0.904 297,907 0.9036 -1.48%
2013-01-23 0 2.030 2.030 2.040 2.030 2.040 160,000 326,100 2.0381 0.913 0.913 0.918 0.913 0.918 355,710 0.9168 -1.46%
2013-01-22 0 2.060 2.010 2.060 2.000 2.100 154,000 315,700 2.0500 0.927 0.904 0.927 0.900 0.945 342,371 0.9221 -0.48%
2013-01-21 0 2.070 2.000 2.070 2.000 2.100 100,000 205,860 2.0586 0.931 0.900 0.931 0.900 0.945 222,319 0.9260 2.48%
2013-01-18 0 2.020 1.980 2.050 - - 0 0 - 0.909 0.891 0.922 - - 0 - 0.00%
2013-01-17 0 2.020 1.990 2.020 1.980 2.020 540,000 1,085,400 2.0100 0.909 0.895 0.909 0.891 0.909 1,200,522 0.9041 -0.98%
2013-01-16 0 2.040 2.020 2.050 - - 0 0 - 0.918 0.909 0.922 - - 0 - 0.00%
2013-01-15 0 2.040 2.040 2.080 2.040 2.040 69,000 140,760 2.0400 0.918 0.918 0.936 0.918 0.918 153,400 0.9176 0.00%
2013-01-14 0 2.040 2.040 2.050 2.020 2.050 352,000 720,370 2.0465 0.918 0.918 0.922 0.909 0.922 782,563 0.9205 0.00%
2013-01-11 0 2.040 2.030 2.040 2.040 2.070 562,000 1,155,110 2.0554 0.918 0.913 0.918 0.918 0.931 1,249,432 0.9245 -1.45%
2013-01-10 0 2.070 2.060 2.070 2.050 2.090 120,500 250,970 2.0827 0.931 0.927 0.931 0.922 0.940 267,894 0.9368 0.98%
2013-01-09 0 2.050 2.050 2.060 2.050 2.090 253,000 521,590 2.0616 0.922 0.922 0.927 0.922 0.940 562,467 0.9273 -0.49%
2013-01-08 0 2.060 2.060 2.070 2.060 2.080 94,000 195,100 2.0755 0.927 0.927 0.931 0.927 0.936 208,980 0.9336 0.98%
2013-01-07 0 2.040 2.040 2.070 2.030 2.100 329,000 669,810 2.0359 0.918 0.918 0.931 0.913 0.945 731,429 0.9158 -2.39%
2013-01-04 0 2.090 2.060 2.090 2.040 2.100 175,000 360,600 2.0606 0.940 0.927 0.940 0.918 0.945 389,058 0.9269 -0.48%
2013-01-03 0 2.100 2.050 2.100 2.040 2.130 1,606,000 3,282,210 2.0437 0.945 0.922 0.945 0.918 0.958 3,570,442 0.9193 3.45%
2013-01-02 0 2.030 2.030 2.050 2.000 2.070 558,000 1,134,600 2.0333 0.913 0.913 0.922 0.900 0.931 1,240,540 0.9146 -0.98%
2012-12-31 0 2.050 2.050 2.080 2.040 2.060 204,000 419,400 2.0559 0.922 0.922 0.936 0.918 0.927 453,531 0.9247 0.00%
2012-12-28 0 2.050 2.050 2.070 1.980 2.070 438,000 885,210 2.0210 0.922 0.922 0.931 0.891 0.931 973,757 0.9091 1.49%
2012-12-27 0 2.020 2.020 2.030 2.000 2.030 307,000 617,410 2.0111 0.909 0.909 0.913 0.900 0.913 682,519 0.9046 -1.46%
2012-12-24 0 2.050 1.980 2.050 - - 0 0 - 0.922 0.891 0.922 - - 0 - 0.00%
2012-12-21 0 2.050 2.000 2.050 1.910 2.060 497,000 1,013,120 2.0385 0.922 0.900 0.922 0.859 0.927 1,104,925 0.9169 2.50%
2012-12-20 0 2.000 2.000 2.040 1.980 2.080 216,000 439,850 2.0363 0.900 0.900 0.918 0.891 0.936 480,209 0.9160 1.01%
2012-12-19 0 1.980 1.980 2.010 1.970 2.050 386,000 766,060 1.9846 0.891 0.891 0.904 0.886 0.922 858,151 0.8927 -3.41%
2012-12-18 0 2.050 2.040 2.060 2.040 2.060 345,000 708,800 2.0545 0.922 0.918 0.927 0.918 0.927 767,000 0.9241 1.49%
2012-12-17 0 2.020 2.020 2.050 2.020 2.020 2,000 4,040 2.0200 0.909 0.909 0.922 0.909 0.909 4,446 0.9086 0.00%
2012-12-14 0 2.020 2.020 2.030 2.020 2.060 585,000 1,190,820 2.0356 0.909 0.909 0.913 0.909 0.927 1,300,566 0.9156 0.50%
2012-12-13 0 2.010 2.000 2.020 1.940 2.060 521,000 1,051,720 2.0187 0.904 0.900 0.909 0.873 0.927 1,158,282 0.9080 4.69%
2012-12-12 0 1.920 1.920 2.000 1.910 2.100 1,060,000 2,149,210 2.0276 0.864 0.864 0.900 0.859 0.945 2,356,580 0.9120 -1.03%
2012-12-11 0 1.940 1.850 1.940 1.930 1.940 37,000 71,680 1.9373 0.873 0.832 0.873 0.868 0.873 82,258 0.8714 0.00%
2012-12-10 0 1.940 1.900 1.940 1.880 1.940 117,000 224,030 1.9148 0.873 0.855 0.873 0.846 0.873 260,113 0.8613 3.19%
2012-12-07 0 1.880 1.880 1.900 1.870 1.880 69,000 129,120 1.8713 0.846 0.846 0.855 0.841 0.846 153,400 0.8417 3.30%
2012-12-06 0 1.820 1.820 1.880 1.710 1.890 197,000 359,710 1.8259 0.819 0.819 0.846 0.769 0.850 437,968 0.8213 -2.67%
2012-12-05 0 1.870 1.840 1.880 1.840 1.870 21,000 39,230 1.8681 0.841 0.828 0.846 0.828 0.841 46,687 0.8403 3.31%
2012-12-04 0 1.810 1.800 1.880 1.800 1.840 141,000 258,710 1.8348 0.814 0.810 0.846 0.810 0.828 313,470 0.8253 -2.16%
2012-12-03 0 1.850 1.830 1.860 1.830 1.860 366,000 670,980 1.8333 0.832 0.823 0.837 0.823 0.837 813,687 0.8246 -1.07%
2012-11-30 0 1.870 1.870 1.890 1.870 1.890 152,000 286,280 1.8834 0.841 0.841 0.850 0.841 0.850 337,925 0.8472 -1.06%
2012-11-29 0 1.890 1.890 1.940 1.830 1.980 174,000 329,440 1.8933 0.850 0.850 0.873 0.823 0.891 386,835 0.8516 0.53%
2012-11-28 0 1.880 1.880 1.930 1.880 1.880 141,000 265,080 1.8800 0.846 0.846 0.868 0.846 0.846 313,470 0.8456 1.08%
2012-11-27 0 1.860 1.860 1.930 1.860 1.860 22,000 40,920 1.8600 0.837 0.837 0.868 0.837 0.837 48,910 0.8366 -1.59%
2012-11-26 0 1.890 1.890 1.950 1.890 1.960 231,000 449,680 1.9467 0.850 0.850 0.877 0.850 0.882 513,557 0.8756 -2.58%
2012-11-23 0 1.940 1.930 1.950 1.930 1.940 109,000 210,570 1.9318 0.873 0.868 0.877 0.868 0.873 242,328 0.8689 1.04%
2012-11-22 0 1.920 1.900 1.950 1.890 1.920 105,000 198,900 1.8943 0.864 0.855 0.877 0.850 0.864 233,435 0.8521 1.05%
2012-11-21 0 1.900 1.850 1.910 1.900 1.900 20,000 38,000 1.9000 0.855 0.832 0.859 0.855 0.855 44,464 0.8546 0.53%
2012-11-20 0 1.890 1.860 1.900 - - 0 0 - 0.850 0.837 0.855 - - 0 - 0.00%
2012-11-19 0 1.890 1.860 1.890 - - 0 0 - 0.850 0.837 0.850 - - 0 - 0.00%
2012-11-16 0 1.890 1.860 1.900 - - 0 0 - 0.850 0.837 0.855 - - 0 - 0.00%
2012-11-15 0 1.890 1.870 1.910 1.890 1.890 121,000 228,690 1.8900 0.850 0.841 0.859 0.850 0.850 269,006 0.8501 -0.53%
2012-11-14 0 1.900 1.890 1.920 1.800 1.900 751,000 1,401,510 1.8662 0.855 0.850 0.864 0.810 0.855 1,669,615 0.8394 0.53%
2012-11-13 0 1.890 1.880 1.890 1.890 1.920 1,006,000 1,916,670 1.9052 0.850 0.846 0.850 0.850 0.864 2,236,528 0.8570 -2.58%
2012-11-12 0 1.940 1.940 1.970 1.810 1.980 213,000 413,880 1.9431 0.873 0.873 0.886 0.814 0.891 473,539 0.8740 2.11%
2012-11-09 0 1.900 1.890 1.940 1.890 1.930 263,000 500,970 1.9048 0.855 0.850 0.873 0.850 0.868 584,699 0.8568 -0.52%
2012-11-08 0 1.910 1.910 1.940 1.890 1.930 1,270,000 2,416,600 1.9028 0.859 0.859 0.873 0.850 0.868 2,823,450 0.8559 0.53%
2012-11-07 0 1.900 1.860 1.930 1.880 1.960 460,000 880,520 1.9142 0.855 0.837 0.868 0.846 0.882 1,022,667 0.8610 -3.06%
2012-11-06 0 1.960 1.930 1.980 1.910 2.090 534,000 1,048,100 1.9627 0.882 0.868 0.891 0.859 0.940 1,187,183 0.8828 -1.01%
2012-11-05 0 1.980 1.930 1.990 1.980 2.050 1,388,000 2,779,220 2.0023 0.891 0.868 0.895 0.891 0.922 3,085,786 0.9007 0.51%
2012-11-02 0 1.970 1.950 1.970 1.830 2.120 2,954,000 5,899,360 1.9971 0.886 0.877 0.886 0.823 0.954 6,567,301 0.8983 10.06%
2012-11-01 0 1.790 1.780 1.790 1.790 1.800 212,000 379,600 1.7906 0.805 0.801 0.805 0.805 0.810 471,316 0.8054 -0.56%
2012-10-31 0 1.800 1.760 1.800 1.750 1.800 86,000 152,870 1.7776 0.810 0.792 0.810 0.787 0.810 191,194 0.7996 0.56%
2012-10-30 0 1.790 1.780 1.800 1.720 1.800 434,000 771,900 1.7786 0.805 0.801 0.810 0.774 0.810 964,864 0.8000 -0.56%
2012-10-29 0 1.800 1.800 1.840 1.780 1.830 358,000 643,640 1.7979 0.810 0.810 0.828 0.801 0.823 795,902 0.8087 -1.64%
2012-10-26 0 1.830 1.820 1.830 1.760 1.830 538,000 967,820 1.7989 0.823 0.819 0.823 0.792 0.823 1,196,076 0.8092 -1.08%
2012-10-25 0 1.850 1.830 1.850 1.780 1.850 462,000 838,480 1.8149 0.832 0.823 0.832 0.801 0.832 1,027,113 0.8163 3.93%
2012-10-24 0 1.780 1.770 1.800 1.720 1.780 160,120 279,576 1.7460 0.801 0.796 0.810 0.774 0.801 355,977 0.7854 1.71%
2012-10-22 0 1.750 1.750 1.790 1.690 1.750 337,000 584,590 1.7347 0.787 0.787 0.805 0.760 0.787 749,215 0.7803 -2.78%
2012-10-19 0 1.800 1.770 1.840 1.760 1.800 268,000 476,540 1.7781 0.810 0.796 0.828 0.792 0.810 595,815 0.7998 1.12%
2012-10-18 0 1.780 1.750 1.780 1.700 1.780 250,000 430,080 1.7203 0.801 0.787 0.801 0.765 0.801 555,797 0.7738 4.71%
2012-10-17 0 1.700 1.700 1.750 1.700 1.720 292,000 497,200 1.7027 0.765 0.765 0.787 0.765 0.774 649,171 0.7659 -1.16%
2012-10-16 0 1.720 1.700 1.730 1.720 1.720 336,000 577,920 1.7200 0.774 0.765 0.778 0.774 0.774 746,992 0.7737 -1.15%
2012-10-15 0 1.740 1.710 1.750 1.740 1.740 10,000 17,400 1.7400 0.783 0.769 0.787 0.783 0.783 22,232 0.7827 1.16%
2012-10-12 0 1.720 1.720 1.740 1.700 1.720 272,000 464,840 1.7090 0.774 0.774 0.783 0.765 0.774 604,707 0.7687 1.18%
2012-10-11 0 1.700 1.700 1.730 1.700 1.710 143,000 243,470 1.7026 0.765 0.765 0.778 0.765 0.769 317,916 0.7658 0.00%
2012-10-10 0 1.700 1.700 1.720 1.700 1.700 176,000 299,200 1.7000 0.765 0.765 0.774 0.765 0.765 391,281 0.7647 -1.16%
2012-10-09 0 1.720 1.690 1.730 1.690 1.730 506,000 868,890 1.7172 0.774 0.760 0.778 0.760 0.778 1,124,934 0.7724 2.99%
2012-10-08 0 1.670 1.670 1.730 1.660 1.730 914,000 1,564,490 1.7117 0.751 0.751 0.778 0.747 0.778 2,031,995 0.7699 -4.02%
2012-10-05 0 1.740 1.720 1.740 1.670 1.740 643,000 1,098,610 1.7086 0.783 0.774 0.783 0.751 0.783 1,429,511 0.7685 2.35%
2012-10-04 0 1.700 1.680 1.700 1.600 1.720 863,000 1,450,930 1.6813 0.765 0.756 0.765 0.720 0.774 1,918,612 0.7562 -1.16%
2012-10-03 0 1.720 1.720 1.740 1.700 1.740 760,000 1,297,790 1.7076 0.774 0.774 0.783 0.765 0.783 1,689,624 0.7681 -1.15%
2012-09-28 0 1.740 1.740 1.750 1.700 1.810 510,000 895,720 1.7563 0.783 0.783 0.787 0.765 0.814 1,133,826 0.7900 -2.25%
2012-09-27 0 1.780 1.780 1.800 1.770 1.810 496,000 884,790 1.7839 0.801 0.801 0.810 0.796 0.814 1,102,702 0.8024 -3.26%
2012-09-26 0 1.840 1.830 1.840 1.800 1.900 1,327,000 2,445,163 1.8426 0.828 0.823 0.828 0.810 0.855 2,950,172 0.8288 -2.65%
2012-09-25 0 1.890 1.880 1.900 1.790 2.120 9,373,000 18,409,200 1.9641 0.850 0.846 0.855 0.805 0.954 20,837,951 0.8834 7.39%
2012-09-24 0 1.760 1.740 1.760 1.630 1.900 5,142,000 8,918,070 1.7344 0.792 0.783 0.792 0.733 0.855 11,431,638 0.7801 34.35%
2012-09-21 1 - - - - - 0 0 - 0.589 - - - - 0 - 0.00%
2012-09-20 1 - - - - - 0 0 - 0.589 - - - - 0 - 0.00%
2012-09-19 1 - - - - - 0 0 - 0.589 - - - - 0 - 0.00%
2012-09-18 1 - - - - - 0 0 - 0.589 - - - - 0 - 0.00%
2012-09-17 1 - - - - - 0 0 - 0.589 - - - - 0 - 0.00%
2012-09-14 0 1.310 1.290 1.310 1.280 1.320 300,000 393,130 1.3104 0.589 0.580 0.589 0.576 0.594 666,957 0.5894 1.55%
2012-09-13 0 1.290 1.250 1.290 - - 0 0 - 0.580 0.562 0.580 - - 0 - 0.00%
2012-09-12 0 1.290 1.250 1.310 - - 0 0 - 0.580 0.562 0.589 - - 0 - 0.00%
2012-09-11 0 1.290 1.250 1.310 - - 0 0 - 0.580 0.562 0.589 - - 0 - 0.00%
2012-09-10 0 1.290 1.250 1.320 - - 0 0 - 0.580 0.562 0.594 - - 0 - 0.00%
2012-09-07 0 1.290 1.290 1.310 1.280 1.280 270,000 345,600 1.2800 0.580 0.580 0.589 0.576 0.576 600,261 0.5757 0.78%
2012-09-06 0 1.280 1.250 1.310 - - 0 0 - 0.576 0.562 0.589 - - 0 - 0.00%
2012-09-05 0 1.280 1.250 1.310 1.280 1.280 1,000 1,280 1.2800 0.576 0.562 0.589 0.576 0.576 2,223 0.5757 0.00%
2012-09-04 0 1.280 1.250 1.320 - - 0 0 - 0.576 0.562 0.594 - - 0 - 0.00%
2012-09-03 0 1.280 1.280 1.310 1.280 1.310 111,000 144,550 1.3023 0.576 0.576 0.589 0.576 0.589 246,774 0.5858 0.79%
2012-08-31 0 1.270 1.270 1.290 1.270 1.280 253,000 323,260 1.2777 0.571 0.571 0.580 0.571 0.576 562,467 0.5747 4.10%
2012-08-30 0 1.220 1.220 1.280 1.220 1.230 10,000 12,250 1.2250 0.549 0.549 0.576 0.549 0.553 22,232 0.5510 -4.69%
2012-08-29 0 1.280 1.250 1.280 1.200 1.280 405,000 515,140 1.2720 0.576 0.562 0.576 0.540 0.576 900,392 0.5721 6.67%
2012-08-28 0 1.200 1.200 1.280 - - 0 0 - 0.540 0.540 0.576 - - 0 - 0.00%
2012-08-27 0 1.200 1.200 1.230 1.150 1.230 634,000 753,570 1.1886 0.540 0.540 0.553 0.517 0.553 1,409,502 0.5346 1.69%
2012-08-24 0 1.180 1.180 1.290 1.180 1.320 465,000 565,160 1.2154 0.531 0.531 0.580 0.531 0.594 1,033,783 0.5467 -9.23%
2012-08-23 0 1.300 1.290 1.300 1.280 1.340 663,000 868,330 1.3097 0.585 0.580 0.585 0.576 0.603 1,473,974 0.5891 -9.09%
2012-08-22 0 1.430 1.430 1.440 1.350 1.350 160,000 216,000 1.3500 0.643 0.643 0.648 0.607 0.607 355,710 0.6072 5.93%
2012-08-21 0 1.350 1.280 1.350 - - 0 0 - 0.607 0.576 0.607 - - 0 - 0.00%
2012-08-20 0 1.350 1.280 1.350 1.350 1.350 40,000 54,000 1.3500 0.607 0.576 0.607 0.607 0.607 88,928 0.6072 3.85%
2012-08-17 0 1.300 1.270 1.350 - - 0 0 - 0.585 0.571 0.607 - - 0 - 0.00%
2012-08-16 0 1.300 1.250 1.340 - - 0 0 - 0.585 0.562 0.603 - - 0 - 0.00%
2012-08-15 0 1.300 1.250 1.350 1.300 1.300 20,000 26,000 1.3000 0.585 0.562 0.607 0.585 0.585 44,464 0.5847 -2.26%
2012-08-14 0 1.330 1.300 1.330 1.330 1.330 90,000 119,700 1.3300 0.598 0.585 0.598 0.598 0.598 200,087 0.5982 0.00%
2012-08-13 0 1.330 1.240 1.340 1.330 1.340 3,000 4,010 1.3367 0.598 0.558 0.603 0.598 0.603 6,670 0.6012 0.76%
2012-08-10 0 1.320 1.260 1.340 1.300 1.320 102,000 133,480 1.3086 0.594 0.567 0.603 0.585 0.594 226,765 0.5886 1.54%
2012-08-09 0 1.300 1.300 1.340 - - 46,000 59,800 1.3000 0.585 0.585 0.603 - - 102,267 0.5847 0.00%
2012-08-08 0 1.300 1.300 1.340 1.300 1.300 231,000 300,300 1.3000 0.585 0.585 0.603 0.585 0.585 513,557 0.5847 0.00%
2012-08-07 0 1.300 1.220 1.300 1.300 1.320 1,057,000 1,375,240 1.3011 0.585 0.549 0.585 0.585 0.594 2,349,911 0.5852 0.00%
2012-08-06 0 1.300 1.300 1.320 1.290 1.300 200,000 259,000 1.2950 0.585 0.585 0.594 0.580 0.585 444,638 0.5825 -2.26%
2012-08-03 0 1.330 1.330 1.340 - - 0 0 - 0.598 0.598 0.603 - - 0 - 3.10%
2012-08-02 0 1.290 1.290 1.330 1.260 1.290 8,000 10,290 1.2863 0.580 0.580 0.598 0.567 0.580 17,786 0.5786 -2.27%
2012-08-01 0 1.320 1.280 1.320 - - 0 0 - 0.594 0.576 0.594 - - 0 - -0.75%
2012-07-31 0 1.330 1.330 1.340 - - 0 0 - 0.598 0.598 0.603 - - 0 - 3.91%
2012-07-30 0 1.280 1.280 1.330 1.280 1.300 136,000 174,480 1.2829 0.576 0.576 0.598 0.576 0.585 302,354 0.5771 0.00%
2012-07-27 0 1.280 1.280 1.350 - - 0 0 - 0.576 0.576 0.607 - - 0 - 0.00%
2012-07-26 0 1.280 1.280 1.310 1.280 1.280 45,000 57,600 1.2800 0.576 0.576 0.589 0.576 0.576 100,044 0.5757 -3.03%
2012-07-25 0 1.320 1.270 1.340 1.320 1.320 50,000 66,000 1.3200 0.594 0.571 0.603 0.594 0.594 111,159 0.5937 0.00%
2012-07-24 0 1.320 1.230 1.320 1.230 1.340 265,000 328,150 1.2383 0.594 0.553 0.594 0.553 0.603 589,145 0.5570 6.45%
2012-07-23 0 1.240 1.210 1.300 - - 0 0 - 0.558 0.544 0.585 - - 0 - 0.00%
2012-07-20 0 1.240 1.240 1.310 1.240 1.240 10,000 12,400 1.2400 0.558 0.558 0.589 0.558 0.558 22,232 0.5578 0.00%
2012-07-19 0 1.240 1.240 1.340 1.240 1.270 525,000 656,790 1.2510 0.558 0.558 0.603 0.558 0.571 1,167,174 0.5627 0.00%
2012-07-18 0 1.240 1.240 1.340 1.240 1.240 2,000 2,480 1.2400 0.558 0.558 0.603 0.558 0.558 4,446 0.5578 0.00%
2012-07-17 0 1.240 1.240 1.340 1.240 1.240 7,000 8,680 1.2400 0.558 0.558 0.603 0.558 0.558 15,562 0.5578 -2.36%
2012-07-16 0 1.270 1.270 1.340 1.270 1.270 70,000 88,900 1.2700 0.571 0.571 0.603 0.571 0.571 155,623 0.5713 -0.78%
2012-07-13 0 1.280 1.260 1.340 1.280 1.280 80,000 102,400 1.2800 0.576 0.567 0.603 0.576 0.576 177,855 0.5757 0.00%
2012-07-12 0 1.280 1.280 1.310 1.280 1.280 28,000 35,840 1.2800 0.576 0.576 0.589 0.576 0.576 62,249 0.5757 -2.29%
2012-07-11 0 1.310 1.270 1.330 1.270 1.310 108,000 138,440 1.2819 0.589 0.571 0.598 0.571 0.589 240,104 0.5766 2.34%
2012-07-10 0 1.280 1.280 1.310 1.270 1.270 19,000 24,310 1.2795 0.576 0.576 0.589 0.571 0.571 42,241 0.5755 0.00%
2012-07-09 0 1.280 1.260 1.280 1.280 1.280 83,000 106,240 1.2800 0.576 0.567 0.576 0.576 0.576 184,525 0.5757 -3.03%
2012-07-06 0 1.320 1.290 1.320 1.320 1.330 13,000 17,200 1.3231 0.594 0.580 0.594 0.594 0.598 28,901 0.5951 0.00%
2012-07-05 0 1.320 1.280 1.320 - - 0 0 - 0.594 0.576 0.594 - - 0 - 0.00%
2012-07-04 0 1.320 1.260 1.330 1.320 1.320 49,000 64,680 1.3200 0.594 0.567 0.598 0.594 0.594 108,936 0.5937 0.00%
2012-07-03 0 1.320 1.260 1.320 - - 0 0 - 0.594 0.567 0.594 - - 0 - -0.75%
2012-06-29 0 1.330 1.270 1.330 1.330 1.390 22,265 29,853 1.3408 0.598 0.571 0.598 0.598 0.625 49,499 0.6031 5.56%
2012-06-28 0 1.260 1.250 1.320 1.260 1.260 150,000 189,000 1.2600 0.567 0.562 0.594 0.567 0.567 333,478 0.5668 0.00%
2012-06-27 0 1.260 1.260 1.330 - - 0 0 - 0.567 0.567 0.598 - - 0 - 1.61%
2012-06-26 0 1.240 1.240 1.350 1.240 1.240 79,000 97,960 1.2400 0.558 0.558 0.607 0.558 0.558 175,632 0.5578 -0.80%
2012-06-25 0 1.250 1.250 1.350 1.240 1.250 52,000 64,500 1.2404 0.562 0.562 0.607 0.558 0.562 115,606 0.5579 0.81%
2012-06-22 0 1.240 1.240 1.330 1.230 1.250 251,000 311,390 1.2406 0.558 0.558 0.598 0.553 0.562 558,020 0.5580 -1.59%
2012-06-21 0 1.260 1.260 1.330 1.260 1.260 70,000 88,200 1.2600 0.567 0.567 0.598 0.567 0.567 155,623 0.5668 -4.55%
2012-06-20 0 1.320 1.290 1.320 - - 0 0 - 0.594 0.580 0.594 - - 0 - -2.22%
2012-06-19 0 1.350 1.350 1.360 1.280 1.280 50,000 64,000 1.2800 0.607 0.607 0.612 0.576 0.576 111,159 0.5757 5.47%
2012-06-18 0 1.280 1.280 1.370 1.270 1.280 69,000 87,960 1.2748 0.576 0.576 0.616 0.571 0.576 153,400 0.5734 0.79%
2012-06-15 0 1.270 1.270 1.320 1.260 1.260 53,000 66,780 1.2600 0.571 0.571 0.594 0.567 0.567 117,829 0.5668 -0.78%
2012-06-14 0 1.280 1.280 1.320 1.250 1.280 181,000 226,280 1.2502 0.576 0.576 0.594 0.562 0.576 402,397 0.5623 2.40%
2012-06-13 0 1.250 1.250 1.330 1.250 1.260 15,000 18,770 1.2513 0.562 0.562 0.598 0.562 0.567 33,348 0.5629 0.00%
2012-06-12 0 1.250 1.220 1.350 - - 0 0 - 0.562 0.549 0.607 - - 0 - 0.00%
2012-06-11 0 1.250 1.230 1.330 1.250 1.350 40,000 52,000 1.3000 0.562 0.553 0.598 0.562 0.607 88,928 0.5847 -0.79%
2012-06-08 0 1.260 1.250 1.260 1.260 1.260 77,000 97,020 1.2600 0.567 0.562 0.567 0.567 0.567 171,186 0.5668 -1.29%
2012-06-07 0 1.350 1.270 1.360 - - 0 0 - 0.574 0.540 0.578 - - 0 - 0.00%
2012-06-06 0 1.350 1.270 1.350 1.240 1.350 24,000 30,740 1.2808 0.574 0.540 0.574 0.527 0.574 56,429 0.5448 6.30%
2012-06-05 0 1.270 1.250 1.350 1.250 1.280 103,000 131,070 1.2725 0.540 0.532 0.574 0.532 0.544 242,173 0.5412 -0.78%
2012-06-04 0 1.280 1.270 1.350 1.260 1.280 5,000 6,330 1.2660 0.544 0.540 0.574 0.536 0.544 11,756 0.5384 -5.19%
2012-06-01 0 1.350 1.350 1.390 - - 0 0 - 0.574 0.574 0.591 - - 0 - 0.00%
2012-05-31 0 1.350 1.270 1.350 1.350 1.350 2,000 2,700 1.3500 0.574 0.540 0.574 0.574 0.574 4,702 0.5742 5.47%
2012-05-30 0 1.280 1.300 1.330 1.280 1.300 152,000 194,900 1.2822 0.544 0.553 0.566 0.544 0.553 357,382 0.5454 -1.54%
2012-05-29 0 1.300 1.300 1.340 1.260 1.300 84,000 106,700 1.2702 0.553 0.553 0.570 0.536 0.553 197,501 0.5403 -1.52%
2012-05-28 0 1.320 1.280 1.370 1.290 1.390 44,000 59,840 1.3600 0.561 0.544 0.583 0.549 0.591 103,453 0.5784 -0.75%
2012-05-25 0 1.330 1.250 1.360 - - 0 0 - 0.566 0.532 0.578 - - 0 - 0.00%
2012-05-24 0 1.330 1.280 1.350 - - 0 0 - 0.566 0.544 0.574 - - 0 - 0.00%
2012-05-23 0 1.330 1.300 1.350 - - 0 0 - 0.566 0.553 0.574 - - 0 - 0.00%
2012-05-22 0 1.330 1.300 1.360 1.330 1.350 133,000 177,490 1.3345 0.566 0.553 0.578 0.566 0.574 312,709 0.5676 1.53%
2012-05-21 0 1.310 1.310 1.360 1.310 1.380 68,000 93,130 1.3696 0.557 0.557 0.578 0.557 0.587 159,882 0.5825 -2.96%
2012-05-18 0 1.350 1.320 1.360 1.300 1.350 161,000 213,990 1.3291 0.574 0.561 0.578 0.553 0.574 378,543 0.5653 -2.88%
2012-05-17 0 1.390 1.290 1.390 1.390 1.390 6,000 8,340 1.3900 0.591 0.549 0.591 0.591 0.591 14,107 0.5912 2.21%
2012-05-16 0 1.360 1.360 1.380 - - 0 0 - 0.578 0.578 0.587 - - 0 - 0.00%
2012-05-15 0 1.360 1.280 1.370 1.360 1.390 143,000 194,970 1.3634 0.578 0.544 0.583 0.578 0.591 336,221 0.5799 -1.45%
2012-05-14 0 1.380 1.370 1.400 1.380 1.460 95,000 131,780 1.3872 0.587 0.583 0.595 0.587 0.621 223,364 0.5900 -0.72%
2012-05-11 0 1.390 1.380 1.410 1.380 1.410 118,000 164,870 1.3972 0.591 0.587 0.600 0.587 0.600 277,441 0.5943 -2.11%
2012-05-10 0 1.420 1.390 1.420 1.380 1.430 278,000 387,540 1.3940 0.604 0.591 0.604 0.587 0.608 653,633 0.5929 -0.70%
2012-05-09 0 1.430 1.380 1.430 1.430 1.430 1,000 1,430 1.4300 0.608 0.587 0.608 0.608 0.608 2,351 0.6082 0.00%
2012-05-08 0 1.430 1.420 1.430 1.420 1.440 3,000 4,290 1.4300 0.608 0.604 0.608 0.604 0.612 7,054 0.6082 -0.69%
2012-05-07 0 1.440 1.430 1.440 1.430 1.490 33,000 48,000 1.4545 0.612 0.608 0.612 0.608 0.634 77,590 0.6186 -0.69%
2012-05-04 0 1.450 1.410 1.450 1.460 1.470 67,000 97,860 1.4606 0.617 0.600 0.617 0.621 0.625 157,530 0.6212 0.00%
2012-05-03 0 1.450 1.450 1.470 1.450 1.470 86,000 125,820 1.4630 0.617 0.617 0.625 0.617 0.625 202,203 0.6222 -1.36%
2012-05-02 0 1.470 1.440 1.470 1.430 1.490 167,000 243,500 1.4581 0.625 0.612 0.625 0.608 0.634 392,650 0.6201 0.68%
2012-04-30 0 1.460 1.410 1.460 1.460 1.460 8,000 11,680 1.4600 0.621 0.600 0.621 0.621 0.621 18,810 0.6210 0.69%
2012-04-27 0 1.450 1.450 1.460 1.450 1.460 94,000 136,330 1.4503 0.617 0.617 0.621 0.617 0.621 221,013 0.6168 -0.68%
2012-04-26 0 1.460 1.450 1.460 1.450 1.460 334,000 484,400 1.4503 0.621 0.617 0.621 0.617 0.621 785,300 0.6168 2.10%
2012-04-25 0 1.430 1.430 1.440 1.370 1.440 107,000 151,980 1.4204 0.608 0.608 0.612 0.583 0.612 251,578 0.6041 -1.38%
2012-04-24 0 1.450 1.420 1.460 1.430 1.450 142,000 205,700 1.4486 0.617 0.604 0.621 0.608 0.617 333,870 0.6161 0.00%
2012-04-23 0 1.450 1.440 1.450 1.450 1.490 81,000 118,590 1.4641 0.617 0.612 0.617 0.617 0.634 190,447 0.6227 1.40%
2012-04-20 0 1.430 1.420 1.450 - - 0 0 - 0.608 0.604 0.617 - - 0 - 0.00%
2012-04-19 0 1.430 1.430 1.440 1.430 1.430 50,000 71,500 1.4300 0.608 0.608 0.612 0.608 0.608 117,560 0.6082 0.00%
2012-04-18 0 1.430 1.420 1.460 - - 0 0 - 0.608 0.604 0.621 - - 0 - 0.00%
2012-04-17 0 1.430 1.420 1.440 1.360 1.450 207,000 296,600 1.4329 0.608 0.604 0.612 0.578 0.617 486,698 0.6094 -1.38%
2012-04-16 0 1.450 1.450 1.480 1.430 1.450 320,000 460,970 1.4405 0.617 0.617 0.629 0.608 0.617 752,384 0.6127 2.11%
2012-04-13 0 1.420 1.400 1.420 1.390 1.420 218,000 307,260 1.4094 0.604 0.595 0.604 0.591 0.604 512,561 0.5995 2.16%
2012-04-12 0 1.390 1.390 1.410 1.370 1.390 35,000 48,550 1.3871 0.591 0.591 0.600 0.583 0.591 82,292 0.5900 0.00%
2012-04-11 0 1.390 1.390 1.410 1.370 1.380 22,000 30,290 1.3768 0.591 0.591 0.600 0.583 0.587 51,726 0.5856 -2.11%
2012-04-10 0 1.420 1.380 1.420 - - 0 0 - 0.604 0.587 0.604 - - 0 - 0.00%
2012-04-05 0 1.420 1.380 1.420 1.420 1.440 30,000 42,940 1.4313 0.604 0.587 0.604 0.604 0.612 70,536 0.6088 0.00%
2012-04-03 0 1.420 1.400 1.440 1.420 1.420 10,000 14,200 1.4200 0.604 0.595 0.612 0.604 0.604 23,512 0.6039 0.00%
2012-04-02 0 1.420 1.380 1.420 1.380 1.420 46,000 64,120 1.3939 0.604 0.587 0.604 0.587 0.604 108,155 0.5929 1.43%
2012-03-30 0 1.400 1.380 1.420 1.380 1.410 173,000 241,580 1.3964 0.595 0.587 0.604 0.587 0.600 406,757 0.5939 -0.71%
2012-03-29 0 1.410 1.400 1.410 1.410 1.420 87,000 122,690 1.4102 0.600 0.595 0.600 0.600 0.604 204,554 0.5998 -1.40%
2012-03-28 0 1.430 1.420 1.430 1.410 1.430 118,000 167,150 1.4165 0.608 0.604 0.608 0.600 0.608 277,441 0.6025 -0.69%
2012-03-27 0 1.440 1.410 1.440 1.420 1.440 8,000 11,480 1.4350 0.612 0.600 0.612 0.604 0.612 18,810 0.6103 1.41%
2012-03-26 0 1.420 1.400 1.450 1.380 1.420 179,000 250,040 1.3969 0.604 0.595 0.617 0.587 0.604 420,865 0.5941 1.43%
2012-03-23 0 1.400 1.400 1.420 1.380 1.420 106,000 148,810 1.4039 0.595 0.595 0.604 0.587 0.604 249,227 0.5971 -1.41%
2012-03-22 0 1.420 1.410 1.430 1.410 1.460 866,000 1,233,070 1.4239 0.604 0.600 0.608 0.600 0.621 2,036,138 0.6056 -2.07%
2012-03-21 0 1.450 1.440 1.460 1.440 1.490 385,000 562,100 1.4600 0.617 0.612 0.621 0.612 0.634 905,212 0.6210 -2.68%
2012-03-20 0 1.490 1.480 1.500 1.470 1.510 309,000 458,480 1.4838 0.634 0.629 0.638 0.625 0.642 726,520 0.6311 -1.97%
2012-03-19 0 1.520 1.510 1.520 1.510 1.600 667,000 1,026,870 1.5395 0.646 0.642 0.646 0.642 0.681 1,568,250 0.6548 -3.80%
2012-03-16 0 1.580 1.580 1.590 1.530 1.620 2,411,000 3,805,110 1.5782 0.672 0.672 0.676 0.651 0.689 5,668,740 0.6712 5.33%
2012-03-15 0 1.500 1.490 1.500 1.420 1.630 2,372,000 3,504,810 1.4776 0.638 0.634 0.638 0.604 0.693 5,577,044 0.6284 -6.25%
2012-03-14 0 1.600 1.470 1.640 1.600 1.670 154,000 251,070 1.6303 0.681 0.625 0.698 0.681 0.710 362,085 0.6934 -3.03%
2012-03-13 0 1.650 1.650 1.660 1.600 1.660 233,000 381,160 1.6359 0.702 0.702 0.706 0.681 0.706 547,829 0.6958 0.61%
2012-03-12 0 1.640 1.630 1.640 1.640 1.650 60,000 98,500 1.6417 0.698 0.693 0.698 0.698 0.702 141,072 0.6982 1.23%
2012-03-09 0 1.620 1.600 1.630 1.600 1.620 25,000 40,320 1.6128 0.689 0.681 0.693 0.681 0.689 58,780 0.6859 1.89%
2012-03-08 0 1.590 1.590 1.620 - - 0 0 - 0.676 0.676 0.689 - - 0 - 1.27%
2012-03-07 0 1.570 1.560 1.580 1.550 1.580 254,000 398,070 1.5672 0.668 0.663 0.672 0.659 0.672 597,204 0.6666 -0.63%
2012-03-06 0 1.580 1.560 1.580 1.570 1.640 182,000 289,800 1.5923 0.672 0.663 0.672 0.668 0.698 427,918 0.6772 -2.47%
2012-03-05 0 1.620 1.620 1.630 1.580 1.680 491,000 797,870 1.6250 0.689 0.689 0.693 0.672 0.715 1,154,439 0.6911 0.62%
2012-03-02 0 1.610 1.610 1.640 1.560 1.650 835,000 1,349,480 1.6161 0.685 0.685 0.698 0.663 0.702 1,963,251 0.6874 4.55%
2012-03-01 0 1.540 1.520 1.540 1.510 1.590 389,000 598,450 1.5384 0.655 0.646 0.655 0.642 0.676 914,616 0.6543 -3.14%
2012-02-29 0 1.590 1.570 1.590 1.520 1.620 385,000 604,480 1.5701 0.676 0.668 0.676 0.646 0.689 905,212 0.6678 3.25%
2012-02-28 0 1.540 1.520 1.540 1.520 1.620 145,000 225,710 1.5566 0.655 0.646 0.655 0.646 0.689 340,924 0.6621 1.32%
2012-02-27 0 1.520 1.520 1.540 1.500 1.560 477,000 730,010 1.5304 0.646 0.646 0.655 0.638 0.663 1,121,522 0.6509 2.01%
2012-02-24 0 1.490 1.500 1.510 1.470 1.520 440,000 655,260 1.4892 0.634 0.638 0.642 0.625 0.646 1,034,527 0.6334 -1.97%
2012-02-23 0 1.520 1.510 1.520 1.470 1.520 234,000 350,310 1.4971 0.646 0.642 0.646 0.625 0.646 550,181 0.6367 0.00%
2012-02-22 0 1.520 1.500 1.520 1.480 1.530 575,000 863,240 1.5013 0.646 0.638 0.646 0.629 0.651 1,351,939 0.6385 2.70%
2012-02-21 0 1.480 1.480 1.490 1.440 1.480 250,000 364,780 1.4591 0.629 0.629 0.634 0.612 0.629 587,800 0.6206 0.68%
2012-02-20 0 1.470 1.470 1.480 1.470 1.470 281,000 413,070 1.4700 0.625 0.625 0.629 0.625 0.625 660,687 0.6252 1.38%
2012-02-17 0 1.450 1.450 1.460 1.450 1.460 258,000 375,250 1.4545 0.617 0.617 0.621 0.617 0.621 606,609 0.6186 0.69%
2012-02-16 0 1.440 1.430 1.450 1.410 1.450 470,000 674,170 1.4344 0.612 0.608 0.617 0.600 0.617 1,105,063 0.6101 0.70%
2012-02-15 0 1.430 1.420 1.430 1.410 1.450 2,069,000 2,948,340 1.4250 0.608 0.604 0.608 0.600 0.617 4,864,630 0.6061 0.70%
2012-02-14 0 1.420 1.410 1.420 1.430 1.440 94,000 134,790 1.4339 0.604 0.600 0.604 0.608 0.612 221,013 0.6099 0.71%
2012-02-13 0 1.410 1.410 1.420 1.400 1.440 1,071,000 1,521,890 1.4210 0.600 0.600 0.604 0.595 0.612 2,518,134 0.6044 -1.40%
2012-02-10 0 1.430 1.420 1.430 1.410 1.480 2,273,884 3,273,265 1.4395 0.608 0.604 0.608 0.600 0.629 5,346,353 0.6122 -1.38%
2012-02-09 0 1.450 1.440 1.450 1.390 1.460 1,489,000 2,120,550 1.4241 0.617 0.612 0.617 0.591 0.621 3,500,935 0.6057 0.69%
2012-02-08 0 1.440 1.440 1.450 1.390 1.450 1,179,000 1,658,200 1.4064 0.612 0.612 0.617 0.591 0.617 2,772,063 0.5982 2.13%
2012-02-07 0 1.410 1.390 1.410 1.390 1.410 737,000 1,025,510 1.3915 0.600 0.591 0.600 0.591 0.600 1,732,834 0.5918 -2.08%
2012-02-06 0 1.440 1.440 1.450 1.390 1.450 562,000 783,370 1.3939 0.612 0.612 0.617 0.591 0.617 1,321,374 0.5928 3.60%
2012-02-03 0 1.390 1.380 1.390 1.380 1.390 655,000 910,440 1.3900 0.591 0.587 0.591 0.587 0.591 1,540,035 0.5912 0.00%
2012-02-02 0 1.390 1.370 1.390 1.380 1.390 167,000 231,560 1.3866 0.591 0.583 0.591 0.587 0.591 392,650 0.5897 0.72%
2012-02-01 0 1.380 1.380 1.390 1.370 1.380 26,000 35,830 1.3781 0.587 0.587 0.591 0.583 0.587 61,131 0.5861 1.47%
2012-01-31 0 1.360 1.350 1.360 1.350 1.360 210,000 285,430 1.3592 0.578 0.574 0.578 0.574 0.578 493,752 0.5781 -2.16%
2012-01-30 0 1.390 1.350 1.390 - - 0 0 - 0.591 0.574 0.591 - - 0 - -0.71%
2012-01-27 0 1.400 1.400 1.420 1.400 1.400 101,000 141,400 1.4000 0.595 0.595 0.604 0.595 0.595 237,471 0.5954 0.72%
2012-01-26 0 1.390 1.390 1.410 1.370 1.430 546,000 754,840 1.3825 0.591 0.591 0.600 0.583 0.608 1,283,755 0.5880 -2.80%
2012-01-20 0 1.430 1.380 1.430 1.350 1.430 573,000 774,730 1.3521 0.608 0.587 0.608 0.574 0.608 1,347,237 0.5751 5.93%
2012-01-19 0 1.350 1.340 1.350 1.320 1.350 70,900 95,449 1.3462 0.574 0.570 0.574 0.561 0.574 166,700 0.5726 0.75%
2012-01-18 0 1.340 1.340 1.350 1.340 1.350 208,000 280,610 1.3491 0.570 0.570 0.574 0.570 0.574 489,049 0.5738 0.00%
2012-01-17 0 1.340 1.340 1.350 1.320 1.350 343,000 462,340 1.3479 0.570 0.570 0.574 0.561 0.574 806,461 0.5733 2.29%
2012-01-16 0 1.310 1.310 1.350 1.310 1.350 48,000 64,480 1.3433 0.557 0.557 0.574 0.557 0.574 112,858 0.5713 0.00%
2012-01-13 0 1.310 1.300 1.330 1.300 1.310 71,000 93,000 1.3099 0.557 0.553 0.566 0.553 0.557 166,935 0.5571 0.77%
2012-01-12 0 1.300 1.300 1.350 1.300 1.350 688,000 895,900 1.3022 0.553 0.553 0.574 0.553 0.574 1,617,625 0.5538 0.00%
2012-01-11 0 1.300 1.290 1.400 1.290 1.300 25,000 32,490 1.2996 0.553 0.549 0.595 0.549 0.553 58,780 0.5527 0.00%
2012-01-10 0 1.300 1.270 1.340 1.290 1.300 196,000 254,740 1.2997 0.553 0.540 0.570 0.549 0.553 460,835 0.5528 -0.76%
2012-01-09 0 1.310 1.300 1.350 - - 0 0 - 0.557 0.553 0.574 - - 0 - 0.00%
2012-01-06 0 1.310 1.310 1.360 1.310 1.360 30,000 39,970 1.3323 0.557 0.557 0.578 0.557 0.578 70,536 0.5667 -5.07%
2012-01-05 0 1.380 1.310 1.380 - - 0 0 - 0.587 0.557 0.587 - - 0 - 0.00%
2012-01-04 0 1.380 1.330 1.380 1.400 1.400 10,000 14,000 1.4000 0.587 0.566 0.587 0.595 0.595 23,512 0.5954 5.34%
2012-01-03 0 1.310 1.260 1.350 - - 0 0 - 0.557 0.536 0.574 - - 0 - 0.00%
2011-12-30 0 1.310 1.310 1.350 1.300 1.380 53,000 69,940 1.3196 0.557 0.557 0.574 0.553 0.587 124,614 0.5613 0.77%
2011-12-29 0 1.300 1.300 1.390 1.300 1.300 126,000 163,800 1.3000 0.553 0.553 0.591 0.553 0.553 296,251 0.5529 1.56%
2011-12-28 0 1.280 1.280 1.360 1.270 1.280 49,000 61,740 1.2600 0.544 0.544 0.578 0.540 0.544 115,209 0.5359 -0.78%
2011-12-23 0 1.290 1.270 1.290 - - 0 0 - 0.549 0.540 0.549 - - 0 - 0.00%
2011-12-22 0 1.290 1.250 1.290 - - 0 0 - 0.549 0.532 0.549 - - 0 - 0.00%
2011-12-21 0 1.290 1.290 1.320 1.290 1.290 14,000 18,060 1.2900 0.549 0.549 0.561 0.549 0.549 32,917 0.5487 3.20%
2011-12-20 0 1.250 1.250 1.330 1.250 1.260 107,000 134,370 1.2558 0.532 0.532 0.566 0.532 0.536 251,578 0.5341 -2.34%
2011-12-19 0 1.280 1.260 1.310 - - 1,000 1,380 1.3800 0.544 0.536 0.557 - - 2,351 0.5869 0.00%
2011-12-16 0 1.280 1.260 1.340 1.260 1.300 768,000 976,160 1.2710 0.544 0.536 0.570 0.536 0.553 1,805,721 0.5406 0.00%
2011-12-15 0 1.280 1.260 1.320 1.280 1.280 19,000 24,320 1.2800 0.544 0.536 0.561 0.544 0.544 44,673 0.5444 -2.29%
2011-12-14 0 1.310 1.300 1.310 1.300 1.340 17,000 22,740 1.3376 0.557 0.553 0.557 0.553 0.570 39,970 0.5689 -0.76%
2011-12-13 0 1.320 1.320 1.340 1.270 1.280 26,000 33,150 1.2750 0.561 0.561 0.570 0.540 0.544 61,131 0.5423 -1.49%
2011-12-12 0 1.340 1.300 1.340 1.340 1.340 20,000 26,800 1.3400 0.570 0.553 0.570 0.570 0.570 47,024 0.5699 0.00%
2011-12-09 0 1.340 1.280 1.370 1.260 1.340 2,000 2,600 1.3000 0.570 0.544 0.583 0.536 0.570 4,702 0.5529 0.75%
2011-12-08 0 1.330 1.300 1.330 1.300 1.330 41,000 54,500 1.3293 0.566 0.553 0.566 0.553 0.566 96,399 0.5654 0.76%
2011-12-07 0 1.320 1.310 1.320 1.320 1.320 30,000 39,600 1.3200 0.561 0.557 0.561 0.561 0.561 70,536 0.5614 0.00%
2011-12-06 0 1.320 1.310 1.350 1.320 1.320 45,000 59,400 1.3200 0.561 0.557 0.574 0.561 0.561 105,804 0.5614 -0.75%
2011-12-05 0 1.330 1.330 1.340 1.320 1.340 319,000 423,660 1.3281 0.566 0.566 0.570 0.561 0.570 750,032 0.5649 -0.75%
2011-12-02 0 1.340 1.320 1.360 - - 0 0 - 0.570 0.561 0.578 - - 0 - 0.00%
2011-12-01 0 1.340 1.320 1.340 1.340 1.350 204,000 274,960 1.3478 0.570 0.561 0.570 0.570 0.574 479,645 0.5733 2.29%
2011-11-30 0 1.310 1.310 1.340 1.310 1.340 516,000 691,160 1.3395 0.557 0.557 0.570 0.557 0.570 1,213,219 0.5697 -2.24%
2011-11-29 0 1.340 1.330 1.340 1.340 1.340 331,000 443,540 1.3400 0.570 0.566 0.570 0.570 0.570 778,247 0.5699 0.00%
2011-11-28 0 1.340 1.310 1.340 1.310 1.350 188,000 250,480 1.3323 0.570 0.557 0.570 0.557 0.574 442,025 0.5667 2.29%
2011-11-25 0 1.310 1.310 1.350 1.310 1.310 10,000 13,100 1.3100 0.557 0.557 0.574 0.557 0.557 23,512 0.5572 -2.96%
2011-11-24 0 1.350 1.310 1.350 - - 0 0 - 0.574 0.557 0.574 - - 0 - 0.00%
2011-11-23 0 1.350 1.330 1.350 1.320 1.400 235,000 313,780 1.3352 0.574 0.566 0.574 0.561 0.595 552,532 0.5679 -3.57%
2011-11-22 0 1.400 1.360 1.400 1.400 1.400 50,000 68,800 1.3760 0.595 0.578 0.595 0.595 0.595 117,560 0.5852 0.00%
2011-11-21 0 1.400 1.360 1.400 1.400 1.400 20,000 28,000 1.4000 0.595 0.578 0.595 0.595 0.595 47,024 0.5954 -3.45%
2011-11-18 0 1.450 1.410 1.490 1.340 1.450 692,000 944,420 1.3648 0.617 0.600 0.634 0.570 0.617 1,627,030 0.5805 6.62%
2011-11-17 0 1.360 1.350 1.390 1.330 1.380 167,000 227,470 1.3621 0.578 0.574 0.591 0.566 0.587 392,650 0.5793 -2.86%
2011-11-16 0 1.400 1.370 1.400 1.400 1.400 262,000 363,760 1.3884 0.595 0.583 0.595 0.595 0.595 616,014 0.5905 0.00%
2011-11-15 0 1.400 1.390 1.400 1.380 1.450 326,000 456,090 1.3990 0.595 0.591 0.595 0.587 0.617 766,491 0.5950 -2.78%
2011-11-14 0 1.440 1.370 1.440 1.370 1.450 233,000 321,640 1.3804 0.612 0.583 0.612 0.583 0.617 547,829 0.5871 4.35%
2011-11-11 0 1.380 1.380 1.400 1.360 1.400 191,000 264,290 1.3837 0.587 0.587 0.595 0.578 0.595 449,079 0.5885 -4.83%
2011-11-10 0 1.450 1.410 1.450 - - 0 0 - 0.617 0.600 0.617 - - 0 - -0.68%
2011-11-09 0 1.460 1.460 1.480 1.450 1.500 150,000 219,520 1.4635 0.621 0.621 0.629 0.617 0.638 352,680 0.6224 -1.35%
2011-11-08 0 1.480 1.480 1.500 1.480 1.590 29,000 43,030 1.4838 0.629 0.629 0.638 0.629 0.676 68,185 0.6311 0.00%
2011-11-07 0 1.480 1.470 1.480 1.480 1.480 4,000 5,920 1.4800 0.629 0.625 0.629 0.629 0.629 9,405 0.6295 -1.33%
2011-11-04 0 1.500 1.450 1.500 1.500 1.500 6,000 9,000 1.5000 0.638 0.617 0.638 0.638 0.638 14,107 0.6380 1.35%
2011-11-03 0 1.480 1.360 1.580 1.480 1.480 57,000 84,360 1.4800 0.629 0.578 0.672 0.629 0.629 134,018 0.6295 -1.33%
2011-11-02 0 1.500 1.500 1.520 1.480 1.500 84,000 124,900 1.4869 0.638 0.638 0.646 0.629 0.638 197,501 0.6324 0.00%
2011-11-01 0 1.500 1.500 1.570 1.500 1.500 13,000 19,500 1.5000 0.638 0.638 0.668 0.638 0.638 30,566 0.6380 -7.98%
2011-10-31 0 1.630 1.480 1.660 - - 0 0 - 0.693 0.629 0.706 - - 0 - 0.00%
2011-10-28 0 1.630 1.540 1.630 1.620 1.650 106,000 172,940 1.6315 0.693 0.655 0.693 0.689 0.702 249,227 0.6939 3.16%
2011-10-27 0 1.580 1.510 1.580 1.550 1.580 91,000 142,280 1.5635 0.672 0.642 0.672 0.659 0.672 213,959 0.6650 0.00%
2011-10-26 0 1.580 1.480 1.650 1.500 1.580 243,000 371,000 1.5267 0.672 0.629 0.702 0.638 0.672 571,341 0.6493 5.33%
2011-10-25 0 1.500 1.380 1.550 1.420 1.500 186,000 273,230 1.4690 0.638 0.587 0.659 0.604 0.638 437,323 0.6248 5.63%
2011-10-24 0 1.420 1.360 1.450 - - 0 0 - 0.604 0.578 0.617 - - 0 - 0.00%
2011-10-21 0 1.420 1.350 1.540 - - 0 0 - 0.604 0.574 0.655 - - 0 - 0.00%
2011-10-20 0 1.420 1.340 1.420 - - 0 0 - 0.604 0.570 0.604 - - 0 - 0.00%
2011-10-19 0 1.420 1.370 1.430 1.420 1.420 30,000 42,600 1.4200 0.604 0.583 0.608 0.604 0.604 70,536 0.6039 4.41%
2011-10-18 0 1.360 1.350 1.440 1.340 1.420 363,000 504,710 1.3904 0.578 0.574 0.612 0.570 0.604 853,485 0.5914 -4.23%
2011-10-17 0 1.420 1.350 1.430 1.260 1.420 389,000 533,450 1.3713 0.604 0.574 0.608 0.536 0.604 914,616 0.5833 5.19%
2011-10-14 0 1.350 1.260 1.410 - - 0 0 - 0.574 0.536 0.600 - - 0 - 0.00%
2011-10-13 0 1.350 1.310 1.380 1.340 1.350 34,000 45,650 1.3426 0.574 0.557 0.587 0.570 0.574 79,941 0.5710 7.14%
2011-10-12 0 1.260 1.260 1.350 1.250 1.370 162,000 209,380 1.2925 0.536 0.536 0.574 0.532 0.583 380,894 0.5497 1.61%
2011-10-11 0 1.240 1.240 1.270 1.160 1.260 271,000 325,730 1.2020 0.527 0.527 0.540 0.493 0.536 637,175 0.5112 7.83%
2011-10-10 0 1.150 1.120 1.150 1.100 1.150 148,010 165,161 1.1159 0.489 0.476 0.489 0.468 0.489 348,001 0.4746 0.00%
2011-10-07 0 1.150 1.150 1.180 1.110 1.220 295,000 338,050 1.1459 0.489 0.489 0.502 0.472 0.519 693,604 0.4874 4.55%
2011-10-06 0 1.100 1.080 1.100 1.100 1.120 272,000 301,980 1.1102 0.468 0.459 0.468 0.468 0.476 639,526 0.4722 0.00%
2011-10-04 0 1.100 1.100 1.170 1.100 1.200 536,000 626,080 1.1681 0.468 0.468 0.498 0.468 0.510 1,260,243 0.4968 -8.33%
2011-10-03 0 1.200 1.190 1.280 1.200 1.200 3,000 3,600 1.2000 0.510 0.506 0.544 0.510 0.510 7,054 0.5104 -3.23%
2011-09-30 0 1.240 1.220 1.310 1.230 1.330 130,000 162,850 1.2527 0.527 0.519 0.557 0.523 0.566 305,656 0.5328 0.81%
2011-09-28 0 1.230 1.230 1.280 1.230 1.290 128,000 160,130 1.2510 0.523 0.523 0.544 0.523 0.549 300,953 0.5321 -4.65%
2011-09-27 0 1.290 1.250 1.380 - - 0 0 - 0.549 0.532 0.587 - - 0 - 0.00%
2011-09-26 0 1.290 1.220 1.350 1.220 1.290 60,000 74,610 1.2435 0.549 0.519 0.574 0.519 0.549 141,072 0.5289 2.38%
2011-09-23 0 1.260 1.260 1.340 1.260 1.270 37,000 46,720 1.2627 0.536 0.536 0.570 0.536 0.540 86,994 0.5370 -1.56%
2011-09-22 0 1.280 1.280 1.350 1.280 1.360 9,000 11,680 1.2978 0.544 0.544 0.574 0.544 0.578 21,161 0.5520 -7.25%
2011-09-21 0 1.380 1.320 1.380 1.380 1.380 40,000 55,200 1.3800 0.587 0.561 0.587 0.587 0.587 94,048 0.5869 -1.43%
2011-09-20 0 1.400 1.360 1.420 1.320 1.450 448,000 611,440 1.3648 0.595 0.578 0.604 0.561 0.617 1,053,337 0.5805 -6.67%
2011-09-19 0 1.500 1.500 1.580 1.450 1.590 270,000 410,240 1.5194 0.638 0.638 0.672 0.617 0.676 634,824 0.6462 -6.83%
2011-09-16 0 1.610 1.510 1.610 1.610 1.610 10,000 16,100 1.6100 0.685 0.642 0.685 0.685 0.685 23,512 0.6848 0.00%
2011-09-15 0 1.610 1.510 1.610 - - 0 0 - 0.685 0.642 0.685 - - 0 - 0.00%
2011-09-14 0 1.610 1.520 1.610 - - 0 0 - 0.685 0.646 0.685 - - 0 - -0.62%
2011-09-12 0 1.620 1.520 1.620 - - 0 0 - 0.689 0.646 0.689 - - 0 - 0.00%
2011-09-09 0 1.620 1.550 1.620 1.620 1.620 25,000 40,500 1.6200 0.689 0.659 0.689 0.689 0.689 58,780 0.6890 3.18%
2011-09-08 0 1.570 1.560 1.620 - - 0 0 - 0.668 0.663 0.689 - - 0 - 0.00%
2011-09-07 0 1.570 1.550 1.640 1.570 1.570 30,000 47,100 1.5700 0.668 0.659 0.698 0.668 0.668 70,536 0.6677 0.00%
2011-09-06 0 1.570 1.550 1.570 1.560 1.570 165,000 258,930 1.5693 0.668 0.659 0.668 0.663 0.668 387,948 0.6674 0.00%
2011-09-05 0 1.570 1.550 1.570 1.550 1.570 243,000 380,730 1.5668 0.668 0.659 0.668 0.659 0.668 571,341 0.6664 0.00%
2011-09-02 0 1.570 1.560 1.570 1.560 1.600 66,000 103,820 1.5730 0.668 0.663 0.668 0.663 0.681 155,179 0.6690 0.00%
2011-09-01 0 1.570 1.520 1.570 1.570 1.600 29,000 46,140 1.5910 0.668 0.646 0.668 0.668 0.681 68,185 0.6767 -0.63%
2011-08-31 0 1.580 1.580 1.620 1.580 1.580 2,000 3,160 1.5800 0.672 0.672 0.689 0.672 0.672 4,702 0.6720 0.00%
2011-08-30 0 1.580 1.570 1.600 1.570 1.630 41,000 66,200 1.6146 0.672 0.668 0.681 0.668 0.693 96,399 0.6867 0.00%
2011-08-29 0 1.580 1.550 1.560 1.520 1.610 316,000 484,970 1.5347 0.672 0.659 0.663 0.646 0.685 742,979 0.6527 -2.47%
2011-08-26 0 1.620 1.600 1.620 1.570 1.620 1,141,000 1,803,700 1.5808 0.689 0.681 0.689 0.668 0.689 2,682,718 0.6723 2.53%
2011-08-25 0 1.580 1.530 1.640 - - 0 0 - 0.672 0.651 0.698 - - 0 - 0.00%
2011-08-24 0 1.580 1.550 1.600 1.500 1.650 292,000 466,630 1.5980 0.672 0.659 0.681 0.638 0.702 686,550 0.6797 -2.47%
2011-08-23 0 1.620 1.610 1.650 - - 0 0 - 0.689 0.685 0.702 - - 0 - 1.25%
2011-08-22 0 1.600 1.600 1.650 1.600 1.610 30,000 48,110 1.6037 0.681 0.681 0.702 0.681 0.685 70,536 0.6821 -3.03%
2011-08-19 0 1.650 1.620 1.670 1.650 1.650 10,000 16,500 1.6500 0.702 0.689 0.710 0.702 0.702 23,512 0.7018 -2.94%
2011-08-18 0 1.700 1.650 1.700 1.640 1.700 93,000 156,050 1.6780 0.723 0.702 0.723 0.698 0.723 218,661 0.7137 1.80%
2011-08-17 0 1.670 1.610 1.670 1.590 1.670 5,000 8,030 1.6060 0.710 0.685 0.710 0.676 0.710 11,756 0.6831 4.37%
2011-08-16 0 1.600 1.600 1.650 1.600 1.600 10,000 16,000 1.6000 0.681 0.681 0.702 0.681 0.681 23,512 0.6805 -1.23%
2011-08-15 0 1.620 1.620 1.650 1.620 1.650 116,000 188,280 1.6231 0.689 0.689 0.702 0.689 0.702 272,739 0.6903 0.00%
2011-08-12 0 1.620 1.600 1.670 1.620 1.620 1,000 1,620 1.6200 0.689 0.681 0.710 0.689 0.689 2,351 0.6890 1.89%
2011-08-11 0 1.590 1.590 1.660 1.590 1.730 304,000 506,620 1.6665 0.676 0.676 0.706 0.676 0.736 714,764 0.7088 0.00%
2011-08-10 0 1.590 1.590 1.640 1.590 1.620 76,000 122,080 1.6063 0.676 0.676 0.698 0.676 0.689 178,691 0.6832 0.00%
2011-08-09 0 1.590 1.590 1.600 1.550 1.600 171,000 268,100 1.5678 0.676 0.676 0.681 0.659 0.681 402,055 0.6668 -2.45%
2011-08-08 0 1.630 1.630 1.690 1.600 1.620 11,000 17,800 1.6182 0.693 0.693 0.719 0.681 0.689 25,863 0.6882 -5.78%
2011-08-05 0 1.730 1.730 1.780 1.730 1.750 39,000 68,150 1.7474 0.736 0.736 0.757 0.736 0.744 91,697 0.7432 -4.95%
2011-08-04 0 1.820 1.800 1.830 1.820 1.830 65,000 118,540 1.8237 0.774 0.766 0.778 0.774 0.778 152,828 0.7756 -0.55%
2011-08-03 0 1.830 1.800 1.830 1.800 1.840 82,000 149,440 1.8224 0.778 0.766 0.778 0.766 0.783 192,798 0.7751 0.55%
2011-08-02 0 1.820 1.820 1.870 1.820 1.880 326,000 611,380 1.8754 0.774 0.774 0.795 0.774 0.800 766,491 0.7976 0.00%
2011-08-01 0 1.820 1.790 1.850 - - 0 0 - 0.774 0.761 0.787 - - 0 - 0.00%
2011-07-29 0 1.820 1.820 1.830 1.800 1.820 121,000 217,980 1.8015 0.774 0.774 0.778 0.766 0.774 284,495 0.7662 0.00%
2011-07-28 0 1.820 1.820 1.840 1.800 1.820 50,000 90,660 1.8132 0.774 0.774 0.783 0.766 0.774 117,560 0.7712 -2.15%
2011-07-27 0 1.860 1.840 1.870 - - 0 0 - 0.791 0.783 0.795 - - 0 - 0.00%
2011-07-26 0 1.860 1.860 1.880 1.860 1.860 100,000 186,000 1.8600 0.791 0.791 0.800 0.791 0.791 235,120 0.7911 0.00%
2011-07-25 0 1.860 1.860 1.890 1.860 1.860 2,000 3,720 1.8600 0.791 0.791 0.804 0.791 0.791 4,702 0.7911 0.00%
2011-07-22 0 1.860 1.850 1.890 1.850 1.860 28,000 52,000 1.8571 0.791 0.787 0.804 0.787 0.791 65,834 0.7899 1.09%
2011-07-21 0 1.840 1.840 1.850 1.840 1.850 12,000 22,100 1.8417 0.783 0.783 0.787 0.783 0.787 28,214 0.7833 0.00%
2011-07-20 0 1.840 1.840 1.850 1.840 1.840 10,000 18,400 1.8400 0.783 0.783 0.787 0.783 0.783 23,512 0.7826 0.00%
2011-07-19 0 1.840 1.840 1.860 1.840 1.850 228,000 421,630 1.8493 0.783 0.783 0.791 0.783 0.787 536,073 0.7865 -1.08%
2011-07-18 0 1.860 1.860 1.880 1.850 1.860 334,000 618,000 1.8503 0.791 0.791 0.800 0.787 0.791 785,300 0.7870 -0.53%
2011-07-15 0 1.870 1.870 1.910 1.870 1.870 10,000 18,700 1.8700 0.795 0.795 0.812 0.795 0.795 23,512 0.7953 0.54%
2011-07-14 0 1.860 1.860 1.930 - - 20,000 37,200 1.8600 0.791 0.791 0.821 - - 47,024 0.7911 0.00%
2011-07-13 0 1.860 1.860 1.980 1.860 1.920 58,000 110,120 1.8986 0.791 0.791 0.842 0.791 0.817 136,370 0.8075 0.54%
2011-07-12 0 1.850 1.850 1.900 1.850 1.900 128,000 240,520 1.8791 0.787 0.787 0.808 0.787 0.808 300,953 0.7992 -4.64%
2011-07-11 0 1.940 1.910 1.940 1.900 1.950 82,000 157,810 1.9245 0.825 0.812 0.825 0.808 0.829 192,798 0.8185 2.11%
2011-07-08 0 1.900 1.900 1.930 1.890 1.940 268,000 512,150 1.9110 0.808 0.808 0.821 0.804 0.825 630,121 0.8128 0.00%
2011-07-07 0 1.900 1.900 1.940 1.900 1.910 103,000 195,940 1.9023 0.808 0.808 0.825 0.808 0.812 242,173 0.8091 -1.55%
2011-07-06 0 1.930 1.930 1.960 1.910 1.930 61,000 117,270 1.9225 0.821 0.821 0.834 0.812 0.821 143,423 0.8177 0.00%
2011-07-05 0 1.930 1.930 1.990 1.920 1.990 9,000 17,560 1.9511 0.821 0.821 0.846 0.817 0.846 21,161 0.8298 -3.02%
2011-07-04 0 1.990 1.980 1.990 1.980 1.990 104,000 206,300 1.9837 0.846 0.842 0.846 0.842 0.846 244,525 0.8437 0.51%
2011-06-30 0 1.980 1.930 1.990 - - 0 0 - 0.842 0.821 0.846 - - 0 - 0.00%
2011-06-29 0 1.980 1.940 1.990 1.970 2.000 240,000 475,690 1.9820 0.842 0.825 0.846 0.838 0.851 564,288 0.8430 2.06%
2011-06-28 0 1.940 1.880 1.970 - - 0 0 - 0.825 0.800 0.838 - - 0 - 0.00%
2011-06-27 0 1.940 1.850 1.970 - - 0 0 - 0.825 0.787 0.838 - - 0 - 0.00%
2011-06-24 0 1.940 1.940 1.980 1.940 1.960 95,000 185,700 1.9547 0.825 0.825 0.842 0.825 0.834 223,364 0.8314 0.52%
2011-06-23 0 1.930 1.930 1.960 1.930 1.930 15,000 28,950 1.9300 0.821 0.821 0.834 0.821 0.821 35,268 0.8209 -3.02%
2011-06-22 0 1.990 1.920 1.990 1.860 1.990 96,000 185,230 1.9295 0.846 0.817 0.846 0.791 0.846 225,715 0.8206 1.53%
2011-06-21 0 1.960 1.950 1.960 1.960 1.960 1,000 1,960 1.9600 0.834 0.829 0.834 0.834 0.834 2,351 0.8336 0.00%
2011-06-20 0 1.960 1.870 1.970 - - 0 0 - 0.834 0.795 0.838 - - 0 - 0.00%
2011-06-17 0 1.960 1.960 1.990 1.960 1.990 36,000 70,860 1.9683 0.834 0.834 0.846 0.834 0.846 84,643 0.8372 -1.51%
2011-06-16 0 1.990 1.920 1.990 1.990 1.990 20,000 39,800 1.9900 0.846 0.817 0.846 0.846 0.846 47,024 0.8464 0.51%
2011-06-15 0 1.980 1.920 2.000 - - 0 0 - 0.842 0.817 0.851 - - 0 - 0.00%
2011-06-14 0 1.980 1.980 2.020 1.940 1.980 91,000 178,140 1.9576 0.842 0.842 0.859 0.825 0.842 213,959 0.8326 -1.00%
2011-06-13 0 2.000 1.960 2.000 1.970 2.000 80,000 158,300 1.9788 0.851 0.834 0.851 0.838 0.851 188,096 0.8416 0.00%
2011-06-10 0 2.000 1.990 2.040 1.970 2.020 77,000 154,140 2.0018 0.851 0.846 0.868 0.838 0.859 181,042 0.8514 0.00%
2011-06-09 0 2.000 1.970 2.010 2.000 2.020 22,000 44,280 2.0127 0.851 0.838 0.855 0.851 0.859 51,726 0.8560 0.00%
2011-06-08 0 2.000 2.000 2.040 2.000 2.000 22,000 44,000 2.0000 0.851 0.851 0.868 0.851 0.851 51,726 0.8506 -2.44%
2011-06-07 0 2.050 2.040 2.050 2.000 2.070 204,000 414,720 2.0329 0.872 0.868 0.872 0.851 0.880 479,645 0.8646 1.99%
2011-06-03 0 2.010 2.010 2.050 - - 0 0 - 0.855 0.855 0.872 - - 0 - 0.50%
2011-06-02 0 2.000 2.000 2.020 2.000 2.000 50,000 100,000 2.0000 0.851 0.851 0.859 0.851 0.851 117,560 0.8506 -1.48%
2011-06-01 0 2.030 2.000 2.070 - - 0 0 - 0.863 0.851 0.880 - - 0 - 0.00%
2011-05-31 0 2.030 2.030 2.050 2.020 2.020 7,000 14,140 2.0200 0.863 0.863 0.872 0.859 0.859 16,458 0.8591 -0.98%
2011-05-30 0 2.050 2.000 2.050 2.060 2.060 10,500 21,575 2.0548 0.872 0.851 0.872 0.876 0.876 24,688 0.8739 0.00%
2011-05-27 0 2.050 1.970 2.050 - - 0 0 - 0.872 0.838 0.872 - - 0 - -0.49%
2011-05-26 0 2.060 2.010 2.060 2.050 2.090 190,000 395,900 2.0837 0.876 0.855 0.876 0.872 0.889 446,728 0.8862 3.00%
2011-05-25 0 2.000 1.990 2.080 1.980 2.000 77,000 153,690 1.9960 0.851 0.846 0.885 0.842 0.851 181,042 0.8489 0.50%
2011-05-24 0 1.990 1.990 2.020 1.980 1.990 59,000 117,220 1.9868 0.846 0.846 0.859 0.842 0.846 138,721 0.8450 0.00%
2011-05-23 0 1.990 1.990 2.040 1.990 2.000 26,000 51,920 1.9969 0.846 0.846 0.868 0.846 0.851 61,131 0.8493 -2.93%
2011-05-20 0 2.050 2.050 2.090 2.020 2.050 42,000 85,480 2.0352 0.872 0.872 0.889 0.859 0.872 98,750 0.8656 0.00%
2011-05-19 0 2.050 2.020 2.070 2.050 2.070 20,000 41,120 2.0560 0.872 0.859 0.880 0.872 0.880 47,024 0.8744 -0.49%
2011-05-18 0 2.060 2.060 2.090 2.050 2.080 136,000 280,260 2.0607 0.876 0.876 0.889 0.872 0.885 319,763 0.8765 0.49%
2011-05-17 0 2.050 2.010 2.060 2.050 2.050 74,000 151,700 2.0500 0.872 0.855 0.876 0.872 0.872 173,989 0.8719 0.00%
2011-05-16 0 2.050 2.000 2.050 1.990 2.050 159,000 323,700 2.0358 0.872 0.851 0.872 0.846 0.872 373,841 0.8659 0.00%
2011-05-13 0 2.050 2.010 2.050 2.050 2.050 92,000 188,600 2.0500 0.872 0.855 0.872 0.872 0.872 216,310 0.8719 0.00%
2011-05-12 0 2.050 2.020 2.050 2.020 2.050 112,000 226,270 2.0203 0.872 0.859 0.872 0.859 0.872 263,334 0.8593 1.49%
2011-05-11 0 2.020 2.020 2.060 2.010 2.020 158,000 318,960 2.0187 0.859 0.859 0.876 0.855 0.859 371,489 0.8586 -0.98%
2011-05-09 0 2.040 2.030 2.040 2.020 2.060 71,000 144,660 2.0375 0.868 0.863 0.868 0.859 0.876 166,935 0.8666 -1.45%
2011-05-06 0 2.070 2.070 2.080 2.000 2.070 158,000 318,800 2.0177 0.880 0.880 0.885 0.851 0.880 371,489 0.8582 2.48%
2011-05-05 0 2.020 2.020 2.080 2.020 2.070 15,000 31,000 2.0667 0.859 0.859 0.885 0.859 0.880 35,268 0.8790 -0.05%
2011-05-04 0 2.100 2.100 2.120 2.090 2.120 350,000 733,870 2.0968 0.860 0.860 0.868 0.855 0.868 855,087 0.8582 -2.33%
2011-05-03 0 2.150 2.120 2.180 2.100 2.170 237,000 503,340 2.1238 0.880 0.868 0.892 0.860 0.888 579,016 0.8693 2.38%
2011-04-29 0 2.100 2.100 2.110 2.100 2.120 152,000 320,020 2.1054 0.860 0.860 0.864 0.860 0.868 371,352 0.8618 -1.41%
2011-04-28 0 2.130 2.130 2.140 2.100 2.150 111,000 236,240 2.1283 0.872 0.872 0.876 0.860 0.880 271,185 0.8711 -3.18%
2011-04-27 0 2.200 2.160 2.200 2.220 2.230 45,000 100,330 2.2296 0.900 0.884 0.900 0.909 0.913 109,940 0.9126 -1.35%
2011-04-26 0 2.230 2.190 2.240 2.230 2.290 47,000 106,590 2.2679 0.913 0.896 0.917 0.913 0.937 114,826 0.9283 0.00%
2011-04-21 0 2.230 2.160 2.230 2.210 2.230 128,000 283,440 2.2144 0.913 0.884 0.913 0.905 0.913 312,718 0.9064 1.36%
2011-04-20 0 2.200 2.130 2.240 2.200 2.250 48,000 106,100 2.2104 0.900 0.872 0.917 0.900 0.921 117,269 0.9048 0.00%
2011-04-19 0 2.200 2.180 2.200 2.200 2.250 336,000 747,570 2.2249 0.900 0.892 0.900 0.900 0.921 820,884 0.9107 -0.45%
2011-04-18 0 2.210 2.170 2.220 2.150 2.210 544,000 1,186,620 2.1813 0.905 0.888 0.909 0.880 0.905 1,329,050 0.8928 2.79%
2011-04-15 0 2.150 2.130 2.150 2.150 2.150 102,000 219,300 2.1500 0.880 0.872 0.880 0.880 0.880 249,197 0.8800 0.00%
2011-04-14 0 2.150 2.130 2.160 2.150 2.150 25,000 53,750 2.1500 0.880 0.872 0.884 0.880 0.880 61,078 0.8800 0.00%
2011-04-13 0 2.150 2.100 2.150 2.080 2.150 184,000 389,390 2.1163 0.880 0.860 0.880 0.851 0.880 449,532 0.8662 3.37%
2011-04-12 0 2.080 2.080 2.110 2.080 2.130 59,000 124,380 2.1081 0.851 0.851 0.864 0.851 0.872 144,143 0.8629 -0.95%
2011-04-11 0 2.100 2.080 2.100 2.050 2.120 101,000 210,960 2.0887 0.860 0.851 0.860 0.839 0.868 246,754 0.8549 0.00%
2011-04-08 0 2.100 2.090 2.100 2.090 2.130 114,000 240,810 2.1124 0.860 0.855 0.860 0.855 0.872 278,514 0.8646 0.48%
2011-04-07 0 2.090 2.070 2.090 2.060 2.090 207,000 432,570 2.0897 0.855 0.847 0.855 0.843 0.855 505,723 0.8553 1.95%
2011-04-06 0 2.050 2.050 2.070 2.020 2.070 188,000 384,780 2.0467 0.839 0.839 0.847 0.827 0.847 459,304 0.8377 -1.44%
2011-04-04 0 2.080 2.030 2.080 2.080 2.080 50,000 104,000 2.0800 0.851 0.831 0.851 0.851 0.851 122,155 0.8514 0.97%
2011-04-01 0 2.060 2.050 2.080 2.060 2.080 29,000 59,840 2.0634 0.843 0.839 0.851 0.843 0.851 70,850 0.8446 -0.96%
2011-03-31 0 2.080 2.070 2.090 2.060 2.090 392,000 813,870 2.0762 0.851 0.847 0.855 0.843 0.855 957,698 0.8498 1.96%
2011-03-30 0 2.040 2.020 2.040 2.020 2.050 195,000 398,160 2.0418 0.835 0.827 0.835 0.827 0.839 476,406 0.8358 2.00%
2011-03-29 0 2.000 2.000 2.030 2.000 2.030 141,000 284,300 2.0163 0.819 0.819 0.831 0.819 0.831 344,478 0.8253 -0.99%
2011-03-28 0 2.020 2.020 2.040 2.000 2.030 187,000 378,770 2.0255 0.827 0.827 0.835 0.819 0.831 456,861 0.8291 -0.49%
2011-03-25 0 2.030 2.010 2.030 2.010 2.040 524,000 1,060,090 2.0231 0.831 0.823 0.831 0.823 0.835 1,280,188 0.8281 -0.49%
2011-03-24 0 2.040 2.040 2.070 2.010 2.090 367,000 758,990 2.0681 0.835 0.835 0.847 0.823 0.855 896,620 0.8465 -2.86%
2011-03-23 0 2.100 2.080 2.110 2.020 2.160 869,000 1,832,370 2.1086 0.860 0.851 0.864 0.827 0.884 2,123,059 0.8631 2.44%
2011-03-22 0 2.050 2.010 2.050 1.960 2.050 797,000 1,602,130 2.0102 0.839 0.823 0.839 0.802 0.839 1,947,156 0.8228 1.49%
2011-03-21 0 2.020 2.010 2.020 1.940 2.020 145,000 284,060 1.9590 0.827 0.823 0.827 0.794 0.827 354,250 0.8019 0.00%
2011-03-18 0 2.020 2.000 2.020 1.970 2.020 310,000 623,570 2.0115 0.827 0.819 0.827 0.806 0.827 757,363 0.8233 2.54%
2011-03-17 0 1.970 1.970 2.000 1.970 1.990 66,000 130,830 1.9823 0.806 0.806 0.819 0.806 0.815 161,245 0.8114 -0.51%
2011-03-16 0 1.980 1.980 2.030 1.960 1.980 161,000 317,450 1.9717 0.810 0.810 0.831 0.802 0.810 393,340 0.8071 1.02%
2011-03-15 0 1.960 1.960 2.000 1.960 2.050 961,000 1,917,960 1.9958 0.802 0.802 0.819 0.802 0.839 2,347,825 0.8169 -4.39%
2011-03-14 0 2.050 2.050 2.080 2.020 2.080 180,000 369,360 2.0520 0.839 0.839 0.851 0.827 0.851 439,759 0.8399 0.00%
2011-03-11 0 2.050 2.020 2.030 2.000 2.070 444,000 905,660 2.0398 0.839 0.827 0.831 0.819 0.847 1,084,739 0.8349 0.99%
2011-03-10 0 2.030 2.000 2.030 2.000 2.050 223,000 451,790 2.0260 0.831 0.819 0.831 0.819 0.839 544,813 0.8293 1.50%
2011-03-09 0 2.000 1.970 2.000 2.000 2.000 50,000 100,000 2.0000 0.819 0.806 0.819 0.819 0.819 122,155 0.8186 0.00%
2011-03-08 0 2.000 1.970 2.000 1.970 2.040 287,000 569,690 1.9850 0.819 0.806 0.819 0.806 0.835 701,171 0.8125 1.52%
2011-03-07 0 1.970 1.960 1.980 1.970 1.970 34,000 66,980 1.9700 0.806 0.802 0.810 0.806 0.806 83,066 0.8064 -0.51%
2011-03-04 0 1.980 1.950 1.980 1.980 1.980 30,000 59,400 1.9800 0.810 0.798 0.810 0.810 0.810 73,293 0.8104 0.00%
2011-03-03 0 1.980 1.950 1.980 1.950 2.080 330,000 656,250 1.9886 0.810 0.798 0.810 0.798 0.851 806,225 0.8140 0.00%
2011-03-02 0 1.980 1.940 1.980 - - 0 0 - 0.810 0.794 0.810 - - 0 - 0.00%
2011-03-01 0 1.980 1.950 1.980 1.980 1.980 80,000 158,400 1.9800 0.810 0.798 0.810 0.810 0.810 195,448 0.8104 0.51%
2011-02-28 0 1.970 1.970 2.000 1.970 1.980 230,000 454,140 1.9745 0.806 0.806 0.819 0.806 0.810 561,914 0.8082 0.00%
2011-02-25 0 1.970 1.940 1.970 1.950 1.970 87,538 170,388 1.9464 0.806 0.794 0.806 0.798 0.806 213,865 0.7967 0.00%
2011-02-24 0 1.970 1.930 1.980 1.970 1.970 122,000 240,340 1.9700 0.806 0.790 0.810 0.806 0.806 298,059 0.8064 1.03%
2011-02-23 0 1.950 1.940 1.970 1.940 1.980 202,000 394,660 1.9538 0.798 0.794 0.806 0.794 0.810 493,507 0.7997 -0.51%
2011-02-22 0 1.960 1.960 1.990 1.960 1.960 40,000 78,400 1.9600 0.802 0.802 0.815 0.802 0.802 97,724 0.8023 -2.00%
2011-02-21 0 2.000 1.970 2.000 1.940 2.000 177,000 349,590 1.9751 0.819 0.806 0.819 0.794 0.819 432,430 0.8084 1.01%
2011-02-18 0 1.980 1.970 1.980 1.950 2.000 148,000 292,490 1.9763 0.810 0.806 0.810 0.798 0.819 361,580 0.8089 1.54%
2011-02-17 0 1.950 1.950 1.980 1.950 1.980 115,000 226,760 1.9718 0.798 0.798 0.810 0.798 0.810 280,957 0.8071 -1.02%
2011-02-16 0 1.970 1.960 1.970 1.970 1.980 120,000 237,400 1.9783 0.806 0.802 0.806 0.806 0.810 293,173 0.8098 -0.51%
2011-02-15 0 1.980 1.980 1.990 1.980 1.990 53,000 105,360 1.9879 0.810 0.810 0.815 0.810 0.815 129,485 0.8137 0.00%
2011-02-14 0 1.980 1.960 1.980 1.980 1.980 50,000 99,000 1.9800 0.810 0.802 0.810 0.810 0.810 122,155 0.8104 2.06%
2011-02-11 0 1.940 1.940 1.960 1.920 1.950 59,000 113,760 1.9281 0.794 0.794 0.802 0.786 0.798 144,143 0.7892 0.52%
2011-02-10 0 1.930 1.930 1.980 1.930 2.000 269,000 524,150 1.9485 0.790 0.790 0.810 0.790 0.819 657,196 0.7976 -1.53%
2011-02-09 0 1.960 1.960 1.990 1.960 2.000 90,000 177,550 1.9728 0.802 0.802 0.815 0.802 0.819 219,880 0.8075 -2.97%
2011-02-08 0 2.020 1.980 2.030 1.940 2.020 123,000 242,540 1.9719 0.827 0.810 0.831 0.794 0.827 300,502 0.8071 3.06%
2011-02-07 0 1.960 1.950 2.000 1.960 2.010 196,000 392,400 2.0020 0.802 0.798 0.819 0.802 0.823 478,849 0.8195 -2.00%
2011-02-02 0 2.000 2.000 2.040 - - 0 0 - 0.819 0.819 0.835 - - 0 - 0.50%
2011-02-01 0 1.990 1.990 2.050 1.990 1.990 20,000 39,800 1.9900 0.815 0.815 0.839 0.815 0.815 48,862 0.8145 -0.50%
2011-01-31 0 2.000 2.000 2.080 2.000 2.040 20,000 40,160 2.0080 0.819 0.819 0.851 0.819 0.835 48,862 0.8219 -1.96%
2011-01-28 0 2.040 2.030 2.040 2.040 2.040 78,000 159,120 2.0400 0.835 0.831 0.835 0.835 0.835 190,562 0.8350 0.49%
2011-01-27 0 2.030 2.030 2.070 2.030 2.090 170,000 348,000 2.0471 0.831 0.831 0.847 0.831 0.855 415,328 0.8379 -0.49%
2011-01-26 0 2.040 2.040 2.090 2.040 2.080 228,000 468,180 2.0534 0.835 0.835 0.855 0.835 0.851 557,028 0.8405 -1.92%
2011-01-25 0 2.080 2.030 2.100 2.060 2.090 85,000 176,400 2.0753 0.851 0.831 0.860 0.843 0.855 207,664 0.8494 -0.95%
2011-01-24 0 2.100 2.070 2.100 2.080 2.100 111,000 231,990 2.0900 0.860 0.847 0.860 0.851 0.860 271,185 0.8555 0.48%
2011-01-21 0 2.090 2.030 2.090 2.010 2.090 70,000 145,500 2.0786 0.855 0.831 0.855 0.823 0.855 171,017 0.8508 2.45%
2011-01-20 0 2.040 2.040 2.090 2.040 2.040 117,000 238,880 2.0417 0.835 0.835 0.855 0.835 0.835 285,843 0.8357 -0.97%
2011-01-19 0 2.060 2.040 2.100 - - 0 0 - 0.843 0.835 0.860 - - 0 - 0.00%
2011-01-18 0 2.060 2.060 2.090 2.040 2.060 19,000 38,960 2.0505 0.843 0.843 0.855 0.835 0.843 46,419 0.8393 0.00%
2011-01-17 0 2.060 2.060 2.070 2.040 2.090 142,000 293,470 2.0667 0.843 0.843 0.847 0.835 0.855 346,921 0.8459 -1.44%
2011-01-14 0 2.090 2.030 2.090 2.010 2.090 78,000 157,260 2.0162 0.855 0.831 0.855 0.823 0.855 190,562 0.8252 2.96%
2011-01-13 0 2.030 2.030 2.080 2.000 2.100 359,000 739,340 2.0594 0.831 0.831 0.851 0.819 0.860 877,075 0.8430 2.53%
2011-01-12 0 1.980 1.980 1.990 1.950 1.980 78,000 154,380 1.9792 0.810 0.810 0.815 0.798 0.810 190,562 0.8101 -0.50%
2011-01-11 0 1.990 1.980 1.990 1.950 1.990 90,000 178,150 1.9794 0.815 0.810 0.815 0.798 0.815 219,880 0.8102 1.53%
2011-01-10 0 1.960 1.950 1.960 1.950 1.980 196,000 384,760 1.9631 0.802 0.798 0.802 0.798 0.810 478,849 0.8035 -1.01%
2011-01-07 0 1.980 1.940 1.980 1.960 1.980 133,000 263,100 1.9782 0.810 0.794 0.810 0.802 0.810 324,933 0.8097 1.54%
2011-01-06 0 1.950 1.950 1.970 1.930 1.960 101,000 195,910 1.9397 0.798 0.798 0.806 0.790 0.802 246,754 0.7939 0.00%
2011-01-05 0 1.950 1.950 1.980 1.950 1.950 6,000 11,700 1.9500 0.798 0.798 0.810 0.798 0.798 14,659 0.7982 -0.51%
2011-01-04 0 1.960 1.920 1.960 1.960 1.960 15,000 29,400 1.9600 0.802 0.786 0.802 0.802 0.802 36,647 0.8023 2.08%
2011-01-03 0 1.920 1.920 1.950 1.900 1.910 113,500 216,730 1.9095 0.786 0.786 0.798 0.778 0.782 277,293 0.7816 0.00%
2010-12-31 0 1.920 1.920 2.000 1.920 1.920 30,000 57,600 1.9200 0.786 0.786 0.819 0.786 0.786 73,293 0.7859 0.00%
2010-12-30 0 1.920 1.920 2.000 1.900 1.910 15,000 28,600 1.9067 0.786 0.786 0.819 0.778 0.782 36,647 0.7804 0.52%
2010-12-29 0 1.910 1.900 1.910 1.890 1.920 361,000 688,280 1.9066 0.782 0.778 0.782 0.774 0.786 881,961 0.7804 0.00%
2010-12-28 0 1.910 1.880 1.900 1.900 1.910 374,000 714,140 1.9095 0.782 0.770 0.778 0.778 0.782 913,722 0.7816 -1.04%
2010-12-24 0 1.930 1.930 2.030 - - 0 0 - 0.790 0.790 0.831 - - 0 - 1.05%
2010-12-23 0 1.910 1.900 1.920 1.910 1.930 518,000 996,480 1.9237 0.782 0.778 0.786 0.782 0.790 1,265,529 0.7874 -0.52%
2010-12-22 0 1.920 1.910 1.920 1.920 2.010 1,417,000 2,727,410 1.9248 0.786 0.782 0.786 0.786 0.823 3,461,881 0.7878 -1.03%
2010-12-21 0 1.940 1.940 2.010 1.910 1.940 2,000 3,850 1.9250 0.794 0.794 0.823 0.782 0.794 4,886 0.7879 1.57%
2010-12-20 0 1.910 1.910 1.980 1.910 1.960 117,000 227,540 1.9448 0.782 0.782 0.810 0.782 0.802 285,843 0.7960 -3.54%
2010-12-17 0 1.980 1.970 1.980 2.000 2.010 193,000 387,040 2.0054 0.810 0.806 0.810 0.819 0.823 471,519 0.8208 -0.50%
2010-12-16 0 1.990 1.960 2.050 - - 0 0 - 0.815 0.802 0.839 - - 0 - 0.00%
2010-12-15 0 1.990 1.980 1.990 1.960 2.000 175,000 346,410 1.9795 0.815 0.810 0.815 0.802 0.819 427,544 0.8102 0.00%
2010-12-14 0 1.990 1.970 2.040 1.990 2.100 151,000 306,490 2.0297 0.815 0.806 0.835 0.815 0.860 368,909 0.8308 -0.50%
2010-12-13 0 2.000 2.000 2.120 1.970 1.970 96,000 189,120 1.9700 0.819 0.819 0.868 0.806 0.806 234,538 0.8064 2.04%
2010-12-10 0 1.960 1.960 2.010 1.950 1.960 37,000 72,170 1.9505 0.802 0.802 0.823 0.798 0.802 90,395 0.7984 -2.00%
2010-12-09 0 2.000 1.960 2.000 - - 0 0 - 0.819 0.802 0.819 - - 0 - 0.00%
2010-12-08 0 2.000 1.990 2.000 1.990 2.000 21,000 41,850 1.9929 0.819 0.815 0.819 0.815 0.819 51,305 0.8157 0.50%
2010-12-07 0 1.990 1.970 1.990 1.980 1.990 68,000 135,120 1.9871 0.815 0.806 0.815 0.810 0.815 166,131 0.8133 1.02%
2010-12-06 0 1.970 1.970 2.000 1.950 2.000 587,000 1,155,750 1.9689 0.806 0.806 0.819 0.798 0.819 1,434,103 0.8059 -1.01%
2010-12-03 0 1.990 1.990 2.000 1.990 1.990 6,000 11,930 1.9883 0.815 0.815 0.819 0.815 0.815 14,659 0.8139 0.51%
2010-12-02 0 1.980 1.970 2.010 1.970 1.990 110,000 217,060 1.9733 0.810 0.806 0.823 0.806 0.815 268,742 0.8077 -0.50%
2010-12-01 0 1.990 1.950 1.990 1.920 2.000 76,000 149,340 1.9650 0.815 0.798 0.815 0.786 0.819 185,676 0.8043 2.58%
2010-11-30 0 1.940 1.940 1.990 1.940 2.000 66,000 128,360 1.9448 0.794 0.794 0.815 0.794 0.819 161,245 0.7961 -2.02%
2010-11-29 0 1.980 1.950 2.000 1.940 1.990 115,000 224,710 1.9540 0.810 0.798 0.819 0.794 0.815 280,957 0.7998 -1.00%
2010-11-26 0 2.000 1.970 2.000 2.000 2.000 20,000 40,000 2.0000 0.819 0.806 0.819 0.819 0.819 48,862 0.8186 -0.50%
2010-11-25 0 2.010 1.950 2.010 - - 0 0 - 0.823 0.798 0.823 - - 0 - 0.00%
2010-11-24 0 2.010 1.940 2.010 1.920 2.010 428,000 828,660 1.9361 0.823 0.794 0.823 0.786 0.823 1,045,649 0.7925 4.15%
2010-11-23 0 1.930 1.920 1.970 1.930 2.030 417,000 820,440 1.9675 0.790 0.786 0.806 0.790 0.831 1,018,775 0.8053 -4.46%
2010-11-22 0 2.020 1.970 2.020 1.960 2.020 8,000 15,790 1.9738 0.827 0.806 0.827 0.802 0.827 19,545 0.8079 2.02%
2010-11-19 0 1.980 1.980 2.030 1.980 2.030 140,000 278,700 1.9907 0.810 0.810 0.831 0.810 0.831 342,035 0.8148 -2.46%
2010-11-18 0 2.030 1.980 2.030 1.980 2.030 269,000 534,470 1.9869 0.831 0.810 0.831 0.810 0.831 657,196 0.8133 2.53%
2010-11-17 0 1.980 1.980 2.020 1.980 2.010 393,000 781,530 1.9886 0.810 0.810 0.827 0.810 0.823 960,141 0.8140 -2.94%
2010-11-16 0 2.040 2.040 2.060 2.040 2.080 103,000 212,780 2.0658 0.835 0.835 0.843 0.835 0.851 251,640 0.8456 -1.45%
2010-11-15 0 2.070 2.040 2.120 2.050 2.120 85,000 175,480 2.0645 0.847 0.835 0.868 0.839 0.868 207,664 0.8450 -2.36%
2010-11-12 0 2.120 2.120 2.170 2.110 2.240 160,000 348,570 2.1786 0.868 0.868 0.888 0.864 0.917 390,897 0.8917 -0.93%
2010-11-11 0 2.140 2.120 2.160 2.140 2.170 230,000 493,300 2.1448 0.876 0.868 0.884 0.876 0.888 561,914 0.8779 -0.47%
2010-11-10 0 2.150 2.120 2.150 2.110 2.160 101,000 213,270 2.1116 0.880 0.868 0.880 0.864 0.884 246,754 0.8643 -0.46%
2010-11-09 0 2.160 2.150 2.160 2.140 2.160 74,000 159,210 2.1515 0.884 0.880 0.884 0.876 0.884 180,790 0.8806 0.47%
2010-11-08 0 2.150 2.140 2.150 2.100 2.150 242,000 511,020 2.1117 0.880 0.876 0.880 0.860 0.880 591,232 0.8643 2.87%
2010-11-05 0 2.090 2.090 2.100 2.060 2.090 120,000 250,220 2.0852 0.855 0.855 0.860 0.843 0.855 293,173 0.8535 0.48%
2010-11-04 0 2.080 2.080 2.090 2.000 2.080 293,000 599,420 2.0458 0.851 0.851 0.855 0.819 0.851 715,830 0.8374 4.00%
2010-11-03 0 2.000 1.990 2.000 1.970 2.000 611,000 1,211,890 1.9835 0.819 0.815 0.819 0.806 0.819 1,492,738 0.8119 2.04%
2010-11-02 0 1.960 1.950 2.000 - - 0 0 - 0.802 0.798 0.819 - - 0 - 0.00%
2010-11-01 0 1.960 1.960 1.990 1.950 1.960 130,000 254,200 1.9554 0.802 0.802 0.815 0.798 0.802 317,604 0.8004 1.03%
2010-10-29 0 1.940 1.930 1.960 1.940 1.940 10,000 19,400 1.9400 0.794 0.790 0.802 0.794 0.794 24,431 0.7941 0.00%
2010-10-28 0 1.940 1.940 1.990 1.940 1.950 20,000 38,900 1.9450 0.794 0.794 0.815 0.794 0.798 48,862 0.7961 -1.02%
2010-10-27 0 1.960 1.920 1.990 1.960 1.980 230,000 452,500 1.9674 0.802 0.786 0.815 0.802 0.810 561,914 0.8053 -1.51%
2010-10-26 0 1.990 1.990 2.000 1.990 2.000 72,000 143,900 1.9986 0.815 0.815 0.819 0.815 0.819 175,904 0.8181 0.00%
2010-10-25 0 1.990 1.960 1.990 1.920 1.990 369,000 718,070 1.9460 0.815 0.802 0.815 0.786 0.815 901,506 0.7965 1.53%
2010-10-22 0 1.960 1.960 2.000 1.960 2.000 50,000 99,300 1.9860 0.802 0.802 0.819 0.802 0.819 122,155 0.8129 0.00%
2010-10-21 0 1.960 1.960 2.020 1.960 1.960 161,000 315,560 1.9600 0.802 0.802 0.827 0.802 0.802 393,340 0.8023 0.00%
2010-10-20 0 1.960 1.960 2.000 1.960 2.000 227,000 448,920 1.9776 0.802 0.802 0.819 0.802 0.819 554,585 0.8095 -0.51%
2010-10-19 0 1.970 1.970 2.000 1.970 2.020 174,000 345,530 1.9858 0.806 0.806 0.819 0.806 0.827 425,100 0.8128 0.00%
2010-10-18 0 1.970 1.960 1.970 1.970 1.980 273,000 537,970 1.9706 0.806 0.802 0.806 0.806 0.810 666,968 0.8066 -1.50%
2010-10-15 0 2.000 1.960 2.000 1.960 2.000 269,000 534,210 1.9859 0.819 0.802 0.819 0.802 0.819 657,196 0.8129 2.04%
2010-10-14 0 1.960 1.960 2.000 1.960 1.980 130,000 255,900 1.9685 0.802 0.802 0.819 0.802 0.810 317,604 0.8057 -1.51%
2010-10-13 0 1.990 1.990 2.000 1.950 2.000 179,000 356,350 1.9908 0.815 0.815 0.819 0.798 0.819 437,316 0.8149 0.51%
2010-10-12 0 1.980 1.930 1.980 1.920 1.980 662,000 1,298,190 1.9610 0.810 0.790 0.810 0.786 0.810 1,617,336 0.8027 3.13%
2010-10-11 0 1.920 1.920 1.960 1.920 1.940 240,000 463,540 1.9314 0.786 0.786 0.802 0.786 0.794 586,345 0.7906 -1.03%
2010-10-08 0 1.940 1.940 1.960 1.940 1.940 10,000 19,400 1.9400 0.794 0.794 0.802 0.794 0.794 24,431 0.7941 0.52%
2010-10-07 0 1.930 1.930 1.970 1.910 1.990 437,000 850,080 1.9453 0.790 0.790 0.806 0.782 0.815 1,067,637 0.7962 1.05%
2010-10-06 0 1.910 1.910 1.950 1.900 1.950 190,000 365,140 1.9218 0.782 0.782 0.798 0.778 0.798 464,190 0.7866 -1.55%
2010-10-05 0 1.940 1.930 1.940 1.910 1.940 80,000 154,450 1.9306 0.794 0.790 0.794 0.782 0.794 195,448 0.7902 1.57%
2010-10-04 0 1.910 1.910 1.920 1.910 1.940 154,000 295,750 1.9205 0.782 0.782 0.786 0.782 0.794 376,238 0.7861 -0.52%
2010-09-30 0 1.920 1.910 1.940 1.910 1.930 35,000 67,190 1.9197 0.786 0.782 0.794 0.782 0.790 85,509 0.7858 0.00%
2010-09-29 0 1.920 1.920 1.940 1.900 1.930 235,000 450,170 1.9156 0.786 0.786 0.794 0.778 0.790 574,130 0.7841 1.05%
2010-09-28 0 1.900 1.900 1.920 1.890 1.900 109,000 206,650 1.8959 0.778 0.778 0.786 0.774 0.778 266,299 0.7760 0.00%
2010-09-27 0 1.900 1.890 1.900 1.900 1.930 486,000 928,080 1.9096 0.778 0.774 0.778 0.778 0.790 1,187,350 0.7816 -1.04%
2010-09-24 0 1.920 1.910 1.920 1.900 1.920 264,000 504,410 1.9106 0.786 0.782 0.786 0.778 0.786 644,980 0.7821 -1.54%
2010-09-22 0 1.950 1.930 1.950 - - 0 0 - 0.798 0.790 0.798 - - 0 - 0.00%
2010-09-21 0 1.950 1.940 1.950 1.930 1.950 80,000 155,980 1.9498 0.798 0.794 0.798 0.790 0.798 195,448 0.7981 1.56%
2010-09-20 0 1.920 1.910 1.950 1.910 1.960 276,000 535,660 1.9408 0.786 0.782 0.798 0.782 0.802 674,297 0.7944 1.05%
2010-09-17 0 1.900 1.890 1.980 1.890 1.900 719,000 1,364,550 1.8978 0.778 0.774 0.810 0.774 0.778 1,756,593 0.7768 0.00%
2010-09-16 0 1.900 1.890 1.900 1.890 1.900 41,000 77,770 1.8968 0.778 0.774 0.778 0.774 0.778 100,167 0.7764 0.00%
2010-09-15 0 1.900 1.890 1.900 1.870 1.900 523,000 993,200 1.8990 0.778 0.774 0.778 0.765 0.778 1,277,745 0.7773 0.00%
2010-09-14 0 1.900 1.890 1.920 1.880 1.920 398,000 756,200 1.9000 0.778 0.774 0.786 0.770 0.786 972,356 0.7777 -1.04%
2010-09-13 0 1.920 1.880 1.930 1.920 1.950 294,000 567,440 1.9301 0.786 0.770 0.790 0.786 0.798 718,273 0.7900 -1.54%
2010-09-10 0 1.950 1.950 1.960 1.930 1.960 189,000 368,300 1.9487 0.798 0.798 0.802 0.790 0.802 461,747 0.7976 0.00%
2010-09-09 0 1.950 1.950 1.980 1.940 1.950 340,731 661,189 1.9405 0.798 0.798 0.810 0.794 0.798 832,442 0.7943 1.04%
2010-09-08 0 1.930 1.920 1.950 1.910 1.940 358,000 690,840 1.9297 0.790 0.786 0.798 0.782 0.794 874,632 0.7899 1.05%
2010-09-07 0 1.910 1.900 1.910 1.900 1.920 404,000 770,880 1.9081 0.782 0.778 0.782 0.778 0.786 987,015 0.7810 -0.52%
2010-09-06 0 1.920 1.910 1.940 1.900 1.930 385,000 739,150 1.9199 0.786 0.782 0.794 0.778 0.790 940,596 0.7858 0.00%
2010-09-03 0 1.920 1.910 1.930 1.900 1.920 148,000 281,960 1.9051 0.786 0.782 0.790 0.778 0.786 361,580 0.7798 -1.03%
2010-09-02 0 1.940 1.930 1.940 1.900 1.940 268,000 514,310 1.9191 0.794 0.790 0.794 0.778 0.794 654,752 0.7855 0.52%
2010-09-01 0 1.930 1.900 1.930 1.900 1.940 34,000 65,330 1.9215 0.790 0.778 0.790 0.778 0.794 83,066 0.7865 -1.03%
2010-08-31 0 1.950 1.860 1.950 1.950 1.950 40,000 78,000 1.9500 0.798 0.761 0.798 0.798 0.798 97,724 0.7982 1.56%
2010-08-30 0 1.920 1.920 1.930 1.920 1.930 83,000 160,110 1.9290 0.786 0.786 0.790 0.786 0.790 202,778 0.7896 -0.52%
2010-08-27 0 1.930 1.930 1.940 1.920 1.920 11,000 21,120 1.9200 0.790 0.790 0.794 0.786 0.786 26,874 0.7859 -2.03%
2010-08-26 0 1.970 1.960 2.000 1.940 2.000 594,000 1,160,230 1.9532 0.806 0.802 0.819 0.794 0.819 1,451,205 0.7995 -2.96%
2010-08-25 0 2.030 2.000 2.030 1.900 2.240 1,379,800 2,833,722 2.0537 0.831 0.819 0.831 0.778 0.917 3,370,998 0.8406 -7.73%
2010-08-24 0 2.200 2.050 2.200 2.200 2.200 134,000 294,800 2.2000 0.900 0.839 0.900 0.900 0.900 327,376 0.9005 0.00%
2010-08-23 0 2.200 2.200 2.220 2.200 2.200 260,000 572,000 2.2000 0.900 0.900 0.909 0.900 0.900 635,208 0.9005 0.46%
2010-08-20 0 2.190 2.150 2.190 2.200 2.200 22,000 48,400 2.2000 0.896 0.880 0.896 0.900 0.900 53,748 0.9005 -0.90%
2010-08-19 0 2.210 2.210 2.250 2.210 2.210 20,000 44,200 2.2100 0.905 0.905 0.921 0.905 0.905 48,862 0.9046 -0.45%
2010-08-18 0 2.220 2.200 2.220 2.220 2.220 2,000 4,440 2.2200 0.909 0.900 0.909 0.909 0.909 4,886 0.9087 -0.45%
2010-08-17 0 2.230 2.230 2.250 2.170 2.230 234,000 514,300 2.1979 0.913 0.913 0.921 0.888 0.913 571,687 0.8996 2.76%
2010-08-16 0 2.170 2.170 2.200 2.170 2.200 161,000 354,050 2.1991 0.888 0.888 0.900 0.888 0.900 393,340 0.9001 -1.36%
2010-08-13 0 2.200 2.140 2.200 2.180 2.200 77,000 168,350 2.1864 0.900 0.876 0.900 0.892 0.900 188,119 0.8949 2.33%
2010-08-12 0 2.150 2.110 2.180 2.050 2.180 21,000 44,680 2.1276 0.880 0.864 0.892 0.839 0.892 51,305 0.8709 0.47%
2010-08-11 0 2.140 2.120 2.250 2.140 2.140 16,000 34,120 2.1325 0.876 0.868 0.921 0.876 0.876 39,090 0.8729 -2.73%
2010-08-10 0 2.200 2.140 2.220 2.200 2.230 45,000 99,900 2.2200 0.900 0.876 0.909 0.900 0.913 109,940 0.9087 -1.35%
2010-08-09 0 2.230 2.130 2.230 2.140 2.230 455,000 993,860 2.1843 0.913 0.872 0.913 0.876 0.913 1,111,613 0.8941 4.69%
2010-08-06 0 2.130 2.130 2.180 2.130 2.130 7,504 15,994 2.1314 0.872 0.872 0.892 0.872 0.872 18,333 0.8724 -0.93%
2010-08-05 0 2.150 2.100 2.150 2.070 2.150 286,000 602,570 2.1069 0.880 0.860 0.880 0.847 0.880 698,728 0.8624 2.38%
2010-08-04 0 2.100 2.010 2.100 2.100 2.100 34,000 71,400 2.1000 0.860 0.823 0.860 0.860 0.860 83,066 0.8596 -2.33%
2010-08-03 0 2.150 2.110 2.160 2.150 2.180 93,000 200,700 2.1581 0.880 0.864 0.884 0.880 0.892 227,209 0.8833 0.00%
2010-08-02 0 2.150 2.130 2.150 2.150 2.180 107,000 231,420 2.1628 0.880 0.872 0.880 0.880 0.892 261,412 0.8853 0.00%
2010-07-30 0 2.150 2.110 2.180 - - 0 0 - 0.880 0.864 0.892 - - 0 - 0.00%
2010-07-29 0 2.150 2.150 2.160 2.150 2.180 12,000 25,860 2.1550 0.880 0.880 0.884 0.880 0.892 29,317 0.8821 -1.83%
2010-07-28 0 2.190 2.100 2.200 2.100 2.190 289,000 628,440 2.1745 0.896 0.860 0.900 0.860 0.896 706,058 0.8901 2.82%
2010-07-27 0 2.130 2.070 2.130 2.110 2.130 80,000 169,120 2.1140 0.872 0.847 0.872 0.864 0.872 195,448 0.8653 1.91%
2010-07-26 0 2.090 2.090 2.150 2.080 2.150 86,000 181,570 2.1113 0.855 0.855 0.880 0.851 0.880 210,107 0.8642 1.46%
2010-07-23 0 2.060 2.060 2.120 2.050 2.110 13,000 27,130 2.0869 0.843 0.843 0.868 0.839 0.864 31,760 0.8542 0.00%
2010-07-22 0 2.060 2.010 2.100 2.060 2.100 60,000 125,600 2.0933 0.843 0.823 0.860 0.843 0.860 146,586 0.8568 -1.44%
2010-07-21 0 2.090 2.060 2.090 2.080 2.100 17,000 35,590 2.0935 0.855 0.843 0.855 0.851 0.860 41,533 0.8569 -0.48%
2010-07-20 0 2.100 2.030 2.100 2.000 2.100 10,000 20,200 2.0200 0.860 0.831 0.860 0.819 0.860 24,431 0.8268 0.96%
2010-07-19 0 2.080 2.030 2.080 1.960 2.090 40,000 81,460 2.0365 0.851 0.831 0.851 0.802 0.855 97,724 0.8336 1.46%
2010-07-16 0 2.050 2.050 2.100 2.050 2.100 165,000 345,350 2.0930 0.839 0.839 0.860 0.839 0.860 403,113 0.8567 -1.91%
2010-07-15 0 2.090 2.090 2.120 2.090 2.120 65,000 137,590 2.1168 0.855 0.855 0.868 0.855 0.868 158,802 0.8664 -1.42%
2010-07-14 0 2.120 2.040 2.120 2.120 2.130 35,000 74,400 2.1257 0.868 0.835 0.868 0.868 0.872 85,509 0.8701 2.91%
2010-07-13 0 2.060 1.970 2.060 2.060 2.110 443,000 919,710 2.0761 0.843 0.806 0.843 0.843 0.864 1,082,296 0.8498 -0.96%
2010-07-12 0 2.080 2.010 2.080 2.040 2.090 380,000 780,330 2.0535 0.851 0.823 0.851 0.835 0.855 928,380 0.8405 2.97%
2010-07-09 0 2.020 2.020 2.050 2.000 2.050 160,000 324,900 2.0306 0.827 0.827 0.839 0.819 0.839 390,897 0.8312 2.54%
2010-07-08 0 1.970 1.970 2.050 1.960 2.050 72,200 143,496 1.9875 0.806 0.806 0.839 0.802 0.839 176,392 0.8135 1.03%
2010-07-07 0 1.950 1.950 2.050 - - 0 0 - 0.798 0.798 0.839 - - 0 - 0.52%
2010-07-06 0 1.940 1.940 2.040 - - 0 0 - 0.794 0.794 0.835 - - 0 - 0.00%
2010-07-05 0 1.940 1.930 2.040 1.940 1.940 6,000 11,640 1.9400 0.794 0.790 0.835 0.794 0.794 14,659 0.7941 0.00%
2010-07-02 0 1.940 1.940 2.010 1.940 1.940 71,000 137,740 1.9400 0.794 0.794 0.823 0.794 0.794 173,461 0.7941 -1.02%
2010-06-30 0 1.960 1.950 2.000 - - 0 0 - 0.802 0.798 0.819 - - 0 - 0.00%
2010-06-29 0 1.960 1.960 2.000 1.950 2.000 214,000 419,800 1.9617 0.802 0.802 0.819 0.798 0.819 522,825 0.8029 -1.01%
2010-06-28 0 1.980 1.980 2.050 1.980 2.070 288,000 590,430 2.0501 0.810 0.810 0.839 0.810 0.847 703,615 0.8391 -1.00%
2010-06-25 0 2.000 1.950 2.010 1.950 2.000 76,000 151,150 1.9888 0.819 0.798 0.823 0.798 0.819 185,676 0.8141 0.50%
2010-06-24 0 1.990 1.960 1.990 1.990 2.040 213,000 428,180 2.0102 0.815 0.802 0.815 0.815 0.835 520,382 0.8228 -1.49%
2010-06-23 0 2.020 2.000 2.020 1.960 2.090 153,000 303,260 1.9821 0.827 0.819 0.827 0.802 0.855 373,795 0.8113 2.02%
2010-06-22 0 1.980 1.970 1.980 1.960 2.000 28,000 55,060 1.9664 0.810 0.806 0.810 0.802 0.819 68,407 0.8049 1.02%
2010-06-21 0 1.960 1.940 1.960 1.890 1.960 186,000 361,750 1.9449 0.802 0.794 0.802 0.774 0.802 454,418 0.7961 0.00%
2010-06-18 0 1.960 1.910 1.960 1.960 1.980 130,000 255,700 1.9669 0.802 0.782 0.802 0.802 0.810 317,604 0.8051 0.00%
2010-06-17 0 1.960 1.890 1.960 1.910 1.990 50,000 95,580 1.9116 0.802 0.774 0.802 0.782 0.815 122,155 0.7824 2.62%
2010-06-15 0 1.910 1.910 2.030 1.910 1.940 200,000 387,970 1.9399 0.782 0.782 0.831 0.782 0.794 488,621 0.7940 -1.55%
2010-06-14 0 1.940 1.910 1.940 1.940 1.940 92,000 178,480 1.9400 0.794 0.782 0.794 0.794 0.794 224,766 0.7941 0.00%
2010-06-11 0 1.940 1.900 1.970 1.940 1.940 30,000 58,200 1.9400 0.794 0.778 0.806 0.794 0.794 73,293 0.7941 3.19%
2010-06-10 0 1.880 1.880 1.890 1.820 1.950 167,000 311,730 1.8666 0.770 0.770 0.774 0.745 0.798 407,999 0.7640 0.00%
2010-06-09 0 1.880 1.880 1.940 1.860 1.960 170,000 322,400 1.8965 0.770 0.770 0.794 0.761 0.802 415,328 0.7763 -4.57%
2010-06-08 0 1.970 1.880 2.020 - - 0 0 - 0.806 0.770 0.827 - - 0 - 0.00%
2010-06-07 0 1.970 1.900 1.970 1.970 1.970 60,000 118,200 1.9700 0.806 0.778 0.806 0.806 0.806 146,586 0.8064 0.00%
2010-06-04 0 1.970 1.920 1.970 1.920 1.970 61,000 119,570 1.9602 0.806 0.786 0.806 0.786 0.806 149,029 0.8023 -0.51%
2010-06-03 0 1.980 1.930 1.980 1.990 1.990 60,000 119,400 1.9900 0.810 0.790 0.810 0.815 0.815 146,586 0.8145 -0.50%
2010-06-02 0 1.990 1.950 1.990 1.950 1.990 42,000 82,490 1.9640 0.815 0.798 0.815 0.798 0.815 102,610 0.8039 2.05%
2010-06-01 0 1.950 1.950 1.960 1.950 2.020 171,000 338,120 1.9773 0.798 0.798 0.802 0.798 0.827 417,771 0.8093 -2.01%
2010-05-31 0 1.990 1.930 2.020 1.920 1.990 373,000 730,160 1.9575 0.815 0.790 0.827 0.786 0.815 911,279 0.8012 5.85%
2010-05-28 0 1.880 1.870 1.880 1.880 1.930 179,000 339,500 1.8966 0.770 0.765 0.770 0.770 0.790 437,316 0.7763 1.08%
2010-05-27 0 1.860 1.900 1.930 1.780 1.820 277,000 500,260 1.8060 0.761 0.778 0.790 0.729 0.745 676,740 0.7392 6.29%
2010-05-26 0 1.750 1.730 1.750 1.760 1.780 83,000 146,140 1.7607 0.716 0.708 0.716 0.720 0.729 202,778 0.7207 -3.31%
2010-05-25 0 1.810 1.810 1.840 1.750 1.840 83,000 150,530 1.8136 0.741 0.741 0.753 0.716 0.753 202,778 0.7423 -2.69%
2010-05-24 0 1.860 1.860 1.980 1.830 1.880 261,000 483,530 1.8526 0.761 0.761 0.810 0.749 0.770 637,651 0.7583 1.64%
2010-05-20 0 1.830 1.830 1.870 1.820 1.980 77,000 141,850 1.8422 0.749 0.749 0.765 0.745 0.810 188,119 0.7540 -4.09%
2010-05-19 0 2.020 2.000 2.050 2.020 2.050 282,000 571,200 2.0255 0.781 0.773 0.793 0.781 0.793 729,369 0.7831 -1.46%
2010-05-18 0 2.050 2.020 2.100 2.020 2.100 275,000 563,310 2.0484 0.793 0.781 0.812 0.781 0.812 711,265 0.7920 -2.38%
2010-05-17 0 2.100 2.040 2.120 2.020 2.100 107,000 220,130 2.0573 0.812 0.789 0.820 0.781 0.812 276,747 0.7954 0.00%
2010-05-14 0 2.100 2.060 2.150 - - 0 0 - 0.812 0.796 0.831 - - 0 - 0.00%
2010-05-13 0 2.100 2.100 2.150 2.020 2.100 333,000 676,720 2.0322 0.812 0.812 0.831 0.781 0.812 861,277 0.7857 1.94%
2010-05-12 0 2.060 2.060 2.120 2.060 2.070 32,000 66,020 2.0631 0.796 0.796 0.820 0.796 0.800 82,765 0.7977 -2.83%
2010-05-11 0 2.120 2.070 2.120 2.170 2.170 4,000 8,680 2.1700 0.820 0.800 0.820 0.839 0.839 10,346 0.8390 2.91%
2010-05-10 0 2.060 2.060 2.150 2.040 2.080 136,000 281,160 2.0674 0.796 0.796 0.831 0.789 0.804 351,753 0.7993 0.98%
2010-05-07 0 2.040 2.020 2.040 2.010 2.070 168,000 340,420 2.0263 0.789 0.781 0.789 0.777 0.800 434,518 0.7834 -1.45%
2010-05-06 0 2.070 2.070 2.110 2.060 2.200 601,000 1,271,630 2.1159 0.800 0.800 0.816 0.796 0.851 1,554,436 0.8181 -5.91%
2010-05-05 0 2.200 2.160 2.200 2.180 2.240 867,000 1,918,610 2.2129 0.851 0.835 0.851 0.843 0.866 2,242,423 0.8556 -4.35%
2010-05-04 0 2.300 2.240 2.300 2.220 2.300 43,000 97,090 2.2579 0.889 0.866 0.889 0.858 0.889 111,216 0.8730 4.07%
2010-05-03 0 2.210 2.200 2.260 2.150 2.220 96,000 211,310 2.2011 0.854 0.851 0.874 0.831 0.858 248,296 0.8510 -0.45%
2010-04-30 0 2.220 2.190 2.220 2.120 2.220 493,000 1,086,870 2.2046 0.858 0.847 0.858 0.820 0.858 1,275,103 0.8524 0.45%
2010-04-29 0 2.210 2.180 2.250 2.200 2.310 770,000 1,718,600 2.2319 0.854 0.843 0.870 0.851 0.893 1,991,541 0.8630 -1.78%
2010-04-28 0 2.250 2.220 2.260 2.220 2.270 600,000 1,350,680 2.2511 0.870 0.858 0.874 0.858 0.878 1,551,850 0.8704 -0.88%
2010-04-27 0 2.270 2.270 2.320 2.230 2.320 502,000 1,143,780 2.2784 0.878 0.878 0.897 0.862 0.897 1,298,381 0.8809 -1.30%
2010-04-26 0 2.300 2.290 2.300 2.300 2.340 380,000 878,710 2.3124 0.889 0.885 0.889 0.889 0.905 982,838 0.8941 0.88%
2010-04-23 0 2.280 2.280 2.300 2.260 2.340 399,000 912,320 2.2865 0.882 0.882 0.889 0.874 0.905 1,031,980 0.8840 0.00%
2010-04-22 0 2.280 2.260 2.280 2.230 2.300 284,000 641,330 2.2582 0.882 0.874 0.882 0.862 0.889 734,542 0.8731 2.24%
2010-04-21 0 2.230 2.230 2.250 2.230 2.250 195,000 437,210 2.2421 0.862 0.862 0.870 0.862 0.870 504,351 0.8669 -0.45%
2010-04-20 0 2.240 2.200 2.250 2.190 2.240 126,000 278,670 2.2117 0.866 0.851 0.870 0.847 0.866 325,888 0.8551 0.00%
2010-04-19 0 2.240 2.210 2.240 2.190 2.250 1,114,900 2,477,395 2.2221 0.866 0.854 0.866 0.847 0.870 2,883,596 0.8591 -0.88%
2010-04-16 0 2.260 2.240 2.290 2.230 2.290 300,000 681,250 2.2708 0.874 0.866 0.885 0.862 0.885 775,925 0.8780 -0.88%
2010-04-15 0 2.280 2.280 2.330 2.280 2.370 2,616,000 6,070,470 2.3205 0.882 0.882 0.901 0.882 0.916 6,766,065 0.8972 -1.72%
2010-04-14 0 2.320 2.280 2.320 2.150 2.370 4,104,000 9,429,650 2.2977 0.897 0.882 0.897 0.831 0.916 10,614,653 0.8884 5.94%
2010-04-13 0 2.190 2.190 2.200 1.920 2.200 3,761,000 7,850,830 2.0874 0.847 0.847 0.851 0.742 0.851 9,727,512 0.8071 14.66%
2010-04-12 0 1.910 1.910 1.920 1.910 1.940 188,000 362,530 1.9284 0.738 0.738 0.742 0.738 0.750 486,246 0.7456 -2.55%
2010-04-09 0 1.960 1.950 1.960 1.940 1.980 278,000 546,030 1.9641 0.758 0.754 0.758 0.750 0.766 719,024 0.7594 -0.51%
2010-04-08 0 1.970 1.960 1.970 1.890 1.970 932,000 1,813,890 1.9462 0.762 0.758 0.762 0.731 0.762 2,410,540 0.7525 4.23%
2010-04-07 0 1.890 1.890 1.900 1.840 1.970 455,000 863,430 1.8976 0.731 0.731 0.735 0.711 0.762 1,176,819 0.7337 2.16%
2010-04-01 0 1.850 1.830 1.850 1.800 1.880 440,000 809,080 1.8388 0.715 0.708 0.715 0.696 0.727 1,138,023 0.7110 0.54%
2010-03-31 0 1.840 1.820 1.840 1.820 1.860 50,000 92,080 1.8416 0.711 0.704 0.711 0.704 0.719 129,321 0.7120 1.10%
2010-03-30 0 1.820 1.780 1.820 - - 0 0 - 0.704 0.688 0.704 - - 0 - -1.09%
2010-03-29 0 1.840 1.800 1.840 1.800 1.840 343,000 625,930 1.8249 0.711 0.696 0.711 0.696 0.711 887,141 0.7056 0.55%
2010-03-26 0 1.830 1.820 1.830 1.810 1.860 42,000 76,520 1.8219 0.708 0.704 0.708 0.700 0.719 108,629 0.7044 -1.61%
2010-03-25 0 1.860 1.860 1.870 1.810 1.890 170,000 312,780 1.8399 0.719 0.719 0.723 0.700 0.731 439,691 0.7114 0.00%
2010-03-24 0 1.860 1.840 1.870 1.830 1.900 233,000 432,970 1.8582 0.719 0.711 0.723 0.708 0.735 602,635 0.7185 0.00%
2010-03-23 0 1.860 1.870 1.880 1.770 1.880 327,000 594,270 1.8173 0.719 0.723 0.727 0.684 0.727 845,758 0.7026 3.91%
2010-03-22 0 1.790 1.790 1.800 1.790 1.820 180,000 324,090 1.8005 0.692 0.692 0.696 0.692 0.704 465,555 0.6961 0.00%
2010-03-19 0 1.790 1.780 1.800 1.770 1.810 288,000 518,890 1.8017 0.692 0.688 0.696 0.684 0.700 744,888 0.6966 1.70%
2010-03-18 0 1.760 1.760 1.790 1.740 1.760 232,000 405,840 1.7493 0.680 0.680 0.692 0.673 0.680 600,049 0.6763 -2.22%
2010-03-17 0 1.800 1.760 1.800 1.750 1.800 464,000 824,300 1.7765 0.696 0.680 0.696 0.677 0.696 1,200,097 0.6869 1.12%
2010-03-16 0 1.780 1.750 1.790 1.730 1.780 166,000 293,870 1.7703 0.688 0.677 0.692 0.669 0.688 429,345 0.6845 -0.56%
2010-03-15 0 1.790 1.730 1.790 1.700 1.800 241,000 418,240 1.7354 0.692 0.669 0.692 0.657 0.696 623,326 0.6710 2.29%
2010-03-12 0 1.750 1.740 1.830 1.750 1.890 439,000 804,650 1.8329 0.677 0.673 0.708 0.677 0.731 1,135,437 0.7087 -2.78%
2010-03-11 0 1.800 1.750 1.800 1.740 1.800 132,000 232,380 1.7605 0.696 0.677 0.696 0.673 0.696 341,407 0.6807 3.45%
2010-03-10 0 1.740 1.740 1.800 1.730 1.800 76,000 134,350 1.7678 0.673 0.673 0.696 0.669 0.696 196,568 0.6835 -1.69%
2010-03-09 0 1.770 1.720 1.790 1.720 1.790 176,000 310,920 1.7666 0.684 0.665 0.692 0.665 0.692 455,209 0.6830 1.14%
2010-03-08 0 1.750 1.730 1.770 1.750 1.800 64,000 113,470 1.7730 0.677 0.669 0.684 0.677 0.696 165,531 0.6855 -1.13%
2010-03-05 0 1.770 1.730 1.770 1.720 1.810 242,000 426,060 1.7606 0.684 0.669 0.684 0.665 0.700 625,913 0.6807 4.12%
2010-03-04 0 1.700 1.700 1.720 1.700 1.740 82,000 140,830 1.7174 0.657 0.657 0.665 0.657 0.673 212,086 0.6640 -1.73%
2010-03-03 0 1.730 1.700 1.740 1.700 1.750 319,000 546,510 1.7132 0.669 0.657 0.673 0.657 0.677 825,067 0.6624 1.76%
2010-03-02 0 1.700 1.680 1.700 1.660 1.730 368,000 624,070 1.6958 0.657 0.650 0.657 0.642 0.669 951,801 0.6557 0.59%
2010-03-01 0 1.690 1.690 1.710 1.650 1.710 310,000 519,000 1.6742 0.653 0.653 0.661 0.638 0.661 801,789 0.6473 1.81%
2010-02-26 0 1.660 1.650 1.690 1.640 1.660 366,000 604,590 1.6519 0.642 0.638 0.653 0.634 0.642 946,628 0.6387 -1.19%
2010-02-25 0 1.680 1.640 1.680 1.640 1.680 137,000 225,960 1.6493 0.650 0.634 0.650 0.634 0.650 354,339 0.6377 1.20%
2010-02-24 0 1.660 1.640 1.670 1.620 1.660 376,000 617,760 1.6430 0.642 0.634 0.646 0.626 0.642 972,493 0.6352 -0.60%
2010-02-23 0 1.670 1.650 1.780 1.620 1.670 310,000 510,620 1.6472 0.646 0.638 0.688 0.626 0.646 801,789 0.6369 1.21%
2010-02-22 0 1.650 1.640 1.670 1.630 1.670 56,000 92,240 1.6471 0.638 0.634 0.646 0.630 0.646 144,839 0.6368 0.00%
2010-02-19 0 1.650 1.650 1.670 1.650 1.650 107,000 176,550 1.6500 0.638 0.638 0.646 0.638 0.638 276,747 0.6379 0.00%
2010-02-18 0 1.650 1.640 1.650 1.640 1.790 1,484,000 2,455,580 1.6547 0.638 0.634 0.638 0.634 0.692 3,838,242 0.6398 0.00%
2010-02-17 0 1.650 1.640 1.680 1.650 1.680 386,000 638,650 1.6545 0.638 0.634 0.650 0.638 0.650 998,357 0.6397 -1.20%
2010-02-12 0 1.670 1.650 1.670 1.660 1.680 660,000 1,100,260 1.6671 0.646 0.638 0.646 0.642 0.650 1,707,035 0.6445 -0.60%
2010-02-11 0 1.680 1.670 1.750 1.680 1.680 56,000 93,880 1.6764 0.650 0.646 0.677 0.650 0.650 144,839 0.6482 0.60%
2010-02-10 0 1.670 1.670 1.690 1.650 1.690 135,000 226,720 1.6794 0.646 0.646 0.653 0.638 0.653 349,166 0.6493 -1.18%
2010-02-09 0 1.690 1.630 1.690 1.690 1.700 53,000 89,680 1.6921 0.653 0.630 0.653 0.653 0.657 137,080 0.6542 0.60%
2010-02-08 0 1.680 1.660 1.680 1.660 1.680 19,000 31,680 1.6674 0.650 0.642 0.650 0.642 0.650 49,142 0.6447 1.20%
2010-02-05 0 1.660 1.660 1.680 1.650 1.950 585,000 994,540 1.7001 0.642 0.642 0.650 0.638 0.754 1,513,054 0.6573 -5.14%
2010-02-04 0 1.750 1.750 1.790 1.750 1.760 196,000 343,080 1.7504 0.677 0.677 0.692 0.677 0.680 506,938 0.6768 -0.57%
2010-02-03 0 1.760 1.760 1.790 1.730 1.780 80,000 140,700 1.7588 0.680 0.680 0.692 0.669 0.688 206,913 0.6800 2.33%
2010-02-02 0 1.720 1.720 1.780 1.700 1.800 90,000 159,330 1.7703 0.665 0.665 0.688 0.657 0.696 232,777 0.6845 0.58%
2010-02-01 0 1.710 1.710 1.750 1.700 1.760 115,000 199,800 1.7374 0.661 0.661 0.677 0.657 0.680 297,438 0.6717 -2.29%
2010-01-29 0 1.750 1.750 1.780 1.750 1.790 240,000 421,940 1.7581 0.677 0.677 0.688 0.677 0.692 620,740 0.6797 -2.23%
2010-01-28 0 1.790 1.780 1.790 1.790 1.800 91,000 163,730 1.7992 0.692 0.688 0.692 0.692 0.696 235,364 0.6956 -0.56%
2010-01-27 0 1.800 1.780 1.800 1.780 1.810 143,000 256,950 1.7969 0.696 0.688 0.696 0.688 0.700 369,858 0.6947 0.00%
2010-01-26 0 1.800 1.790 1.810 1.800 1.830 277,000 501,700 1.8112 0.696 0.692 0.700 0.696 0.708 716,437 0.7003 -2.17%
2010-01-25 0 1.840 1.830 1.880 1.800 1.840 86,000 156,120 1.8153 0.711 0.708 0.727 0.696 0.711 222,432 0.7019 -2.65%
2010-01-22 0 1.890 1.810 1.890 1.790 1.890 821,000 1,480,330 1.8031 0.731 0.700 0.731 0.692 0.731 2,123,448 0.6971 3.85%
2010-01-21 0 1.820 1.820 1.840 1.800 1.840 269,000 490,840 1.8247 0.704 0.704 0.711 0.696 0.711 695,746 0.7055 0.00%
2010-01-20 0 1.820 1.820 1.840 1.810 1.880 1,128,000 2,067,720 1.8331 0.704 0.704 0.711 0.700 0.727 2,917,478 0.7087 -3.19%
2010-01-19 0 1.880 1.880 1.890 1.850 1.900 764,000 1,433,840 1.8768 0.727 0.727 0.731 0.715 0.735 1,976,022 0.7256 0.00%
2010-01-18 0 1.880 1.880 1.900 1.850 1.980 2,758,000 5,267,540 1.9099 0.727 0.727 0.735 0.715 0.766 7,133,336 0.7384 -10.05%
2010-01-15 0 2.090 2.090 2.110 1.980 2.120 1,129,000 2,352,070 2.0833 0.808 0.808 0.816 0.766 0.820 2,920,064 0.8055 4.50%
2010-01-14 0 2.000 2.000 2.030 1.980 2.050 502,000 1,012,640 2.0172 0.773 0.773 0.785 0.766 0.793 1,298,381 0.7799 1.01%
2010-01-13 0 1.980 1.960 1.980 1.980 2.010 302,000 601,750 1.9925 0.766 0.758 0.766 0.766 0.777 781,098 0.7704 -1.49%
2010-01-12 0 2.010 2.010 2.020 1.990 2.030 243,000 486,740 2.0030 0.777 0.777 0.781 0.769 0.785 628,499 0.7744 -0.50%
2010-01-11 0 2.020 2.020 2.030 2.000 2.030 117,000 236,560 2.0219 0.781 0.781 0.785 0.773 0.785 302,611 0.7817 0.50%
2010-01-08 0 2.010 1.990 2.000 1.990 2.040 196,000 393,460 2.0074 0.777 0.769 0.773 0.769 0.789 506,938 0.7762 -0.50%
2010-01-07 0 2.020 2.020 2.030 1.980 2.040 310,000 626,400 2.0206 0.781 0.781 0.785 0.766 0.789 801,789 0.7813 -0.49%
2010-01-06 0 2.030 1.990 2.030 2.040 2.040 50,000 102,000 2.0400 0.785 0.769 0.785 0.789 0.789 129,321 0.7887 -0.49%
2010-01-05 0 2.040 1.990 2.040 1.910 2.040 253,000 504,730 1.9950 0.789 0.769 0.789 0.738 0.789 654,363 0.7713 2.51%
2010-01-04 0 1.990 1.910 1.990 1.900 1.990 70,000 138,090 1.9727 0.769 0.738 0.769 0.735 0.769 181,049 0.7627 2.05%
2009-12-31 0 1.950 1.900 1.980 1.900 1.950 222,000 422,450 1.9029 0.754 0.735 0.766 0.735 0.754 574,184 0.7357 2.09%
2009-12-30 0 1.910 1.900 1.920 1.900 1.920 40,000 76,500 1.9125 0.738 0.735 0.742 0.735 0.742 103,457 0.7394 -0.52%
2009-12-29 0 1.920 1.910 1.940 1.880 1.940 51,000 97,730 1.9163 0.742 0.738 0.750 0.727 0.750 131,907 0.7409 -1.03%
2009-12-28 0 1.940 1.900 1.940 - - 0 0 - 0.750 0.735 0.750 - - 0 - 0.00%
2009-12-24 0 1.940 1.860 1.940 1.860 1.940 660,000 1,232,630 1.8676 0.750 0.719 0.750 0.719 0.750 1,707,035 0.7221 2.11%
2009-12-23 0 1.900 1.880 1.900 1.850 1.900 47,000 88,750 1.8883 0.735 0.727 0.735 0.715 0.735 121,562 0.7301 1.60%
2009-12-22 0 1.870 1.870 1.900 1.870 1.940 568,000 1,072,660 1.8885 0.723 0.723 0.735 0.723 0.750 1,469,085 0.7302 -1.58%
2009-12-21 0 1.900 1.880 1.900 1.870 1.900 169,000 320,780 1.8981 0.735 0.727 0.735 0.723 0.735 437,104 0.7339 0.53%
2009-12-18 0 1.890 1.890 1.930 1.890 1.960 188,000 362,400 1.9277 0.731 0.731 0.746 0.731 0.758 486,246 0.7453 -3.57%
2009-12-17 0 1.960 1.960 2.010 1.960 2.090 643,000 1,267,620 1.9714 0.758 0.758 0.777 0.758 0.808 1,663,066 0.7622 0.00%
2009-12-16 0 1.960 1.960 1.980 1.960 1.980 770,000 1,514,000 1.9662 0.758 0.758 0.766 0.758 0.766 1,991,541 0.7602 -1.01%
2009-12-15 0 1.980 1.980 2.000 1.970 1.990 369,000 730,330 1.9792 0.766 0.766 0.773 0.762 0.769 954,388 0.7652 -1.00%
2009-12-14 0 2.000 1.970 2.000 1.960 2.000 320,000 636,310 1.9885 0.773 0.762 0.773 0.758 0.773 827,653 0.7688 2.04%
2009-12-11 0 1.960 1.960 2.000 1.960 1.990 340,000 667,000 1.9618 0.758 0.758 0.773 0.758 0.769 879,382 0.7585 0.00%
2009-12-10 0 1.960 1.950 1.970 1.960 2.000 358,000 704,410 1.9676 0.758 0.754 0.762 0.758 0.773 925,937 0.7608 -0.51%
2009-12-09 0 1.970 1.970 1.990 1.960 2.000 280,000 554,370 1.9799 0.762 0.762 0.769 0.758 0.773 724,197 0.7655 -3.43%
2009-12-08 0 2.040 2.000 2.040 2.020 2.040 198,000 402,330 2.0320 0.789 0.773 0.789 0.781 0.789 512,110 0.7856 1.49%
2009-12-07 0 2.010 2.010 2.020 2.000 2.040 666,000 1,347,060 2.0226 0.777 0.777 0.781 0.773 0.789 1,722,553 0.7820 0.00%
2009-12-04 0 2.010 1.960 2.010 1.900 2.100 535,000 1,070,030 2.0001 0.777 0.758 0.777 0.735 0.812 1,383,733 0.7733 3.08%
2009-12-03 0 1.950 1.910 1.950 1.890 1.950 416,000 794,100 1.9089 0.754 0.738 0.754 0.731 0.754 1,075,949 0.7380 2.09%
2009-12-02 0 1.910 1.910 1.950 1.900 2.000 742,000 1,438,840 1.9391 0.738 0.738 0.754 0.735 0.773 1,919,121 0.7497 -1.55%
2009-12-01 0 1.940 1.950 1.980 1.900 1.950 995,000 1,925,850 1.9355 0.750 0.754 0.766 0.735 0.754 2,573,484 0.7483 0.00%
2009-11-30 0 1.940 1.930 1.940 1.920 1.950 344,000 668,580 1.9435 0.750 0.746 0.750 0.742 0.754 889,727 0.7514 1.04%
2009-11-27 0 1.920 1.900 1.920 1.900 1.930 518,000 990,150 1.9115 0.742 0.735 0.742 0.735 0.746 1,339,764 0.7390 -1.54%
2009-11-26 0 1.950 1.950 1.980 1.920 1.980 1,326,000 2,580,120 1.9458 0.754 0.754 0.766 0.742 0.766 3,429,588 0.7523 0.00%
2009-11-25 0 1.950 1.940 1.980 1.950 1.960 404,000 788,350 1.9514 0.754 0.750 0.766 0.754 0.758 1,044,912 0.7545 0.00%
2009-11-24 0 1.950 1.950 1.990 1.950 1.990 156,000 304,980 1.9550 0.754 0.754 0.769 0.754 0.769 403,481 0.7559 0.00%
2009-11-23 0 1.950 1.940 1.950 1.920 1.970 897,000 1,749,990 1.9509 0.754 0.750 0.754 0.742 0.762 2,320,016 0.7543 -0.51%
2009-11-20 0 1.960 1.950 2.000 1.950 2.010 158,000 311,570 1.9720 0.758 0.754 0.773 0.754 0.777 408,654 0.7624 -1.01%
2009-11-19 0 1.980 1.970 1.980 1.980 1.990 193,000 383,040 1.9847 0.766 0.762 0.766 0.766 0.769 499,178 0.7673 0.00%
2009-11-18 0 1.980 1.980 2.000 1.980 2.010 161,000 320,550 1.9910 0.766 0.766 0.773 0.766 0.777 416,413 0.7698 -1.00%
2009-11-17 0 2.000 1.990 2.050 1.990 2.010 89,000 178,150 2.0017 0.773 0.769 0.793 0.769 0.777 230,191 0.7739 -3.38%
2009-11-16 0 2.070 2.000 2.070 1.990 2.070 26,000 52,330 2.0127 0.800 0.773 0.800 0.769 0.800 67,247 0.7782 0.49%
2009-11-13 0 2.060 1.950 2.060 1.950 2.060 107,000 212,200 1.9832 0.796 0.754 0.796 0.754 0.796 276,747 0.7668 4.04%
2009-11-12 0 1.980 1.960 1.980 1.940 1.980 90,000 175,970 1.9552 0.766 0.758 0.766 0.750 0.766 232,777 0.7560 2.59%
2009-11-11 0 1.930 1.930 1.980 1.930 1.940 26,000 50,230 1.9319 0.746 0.746 0.766 0.746 0.750 67,247 0.7469 0.00%
2009-11-10 0 1.930 1.930 1.980 1.930 2.000 334,000 653,570 1.9568 0.746 0.746 0.766 0.746 0.773 863,863 0.7566 0.00%
2009-11-09 0 1.930 1.930 1.950 1.920 1.950 271,000 523,230 1.9307 0.746 0.746 0.754 0.742 0.754 700,919 0.7465 0.00%
2009-11-06 0 1.930 1.930 1.950 1.900 1.960 147,000 282,310 1.9205 0.746 0.746 0.754 0.735 0.758 380,203 0.7425 -1.53%
2009-11-05 0 1.960 1.960 1.980 1.930 1.940 95,000 184,250 1.9395 0.758 0.758 0.766 0.746 0.750 245,710 0.7499 1.55%
2009-11-04 0 1.930 1.870 1.930 1.900 1.950 3,000 5,750 1.9167 0.746 0.723 0.746 0.735 0.754 7,759 0.7411 3.76%
2009-11-03 0 1.860 1.850 1.860 1.840 1.860 37,000 68,530 1.8522 0.719 0.715 0.719 0.711 0.719 95,697 0.7161 -0.53%
2009-11-02 0 1.870 1.870 1.900 1.870 1.900 58,000 108,800 1.8759 0.723 0.723 0.735 0.723 0.735 150,012 0.7253 -1.58%
2009-10-30 0 1.900 1.900 1.980 1.900 1.900 15,000 28,500 1.9000 0.735 0.735 0.766 0.735 0.735 38,796 0.7346 0.53%
2009-10-29 0 1.890 1.890 1.900 1.880 1.920 147,000 278,160 1.8922 0.731 0.731 0.735 0.727 0.742 380,203 0.7316 -2.07%
2009-10-28 0 1.930 1.910 1.920 1.920 1.920 15,000 28,800 1.9200 0.746 0.738 0.742 0.742 0.742 38,796 0.7423 0.00%
2009-10-27 0 1.930 1.930 1.970 1.920 1.920 16,000 30,720 1.9200 0.746 0.746 0.762 0.742 0.742 41,383 0.7423 0.52%
2009-10-23 0 1.920 1.920 1.960 1.900 1.930 35,000 66,960 1.9131 0.742 0.742 0.758 0.735 0.746 90,525 0.7397 -3.03%
2009-10-22 0 1.980 1.880 1.980 - - 0 0 - 0.766 0.727 0.766 - - 0 - -0.50%
2009-10-21 0 1.990 1.910 1.990 1.900 1.990 174,000 335,910 1.9305 0.769 0.738 0.769 0.735 0.769 450,036 0.7464 3.65%
2009-10-20 0 1.920 1.900 1.920 1.900 1.920 189,000 359,280 1.9010 0.742 0.735 0.742 0.735 0.742 488,833 0.7350 3.23%
2009-10-19 0 1.860 1.860 1.900 1.810 1.860 58,000 106,770 1.8409 0.719 0.719 0.735 0.700 0.719 150,012 0.7117 2.20%
2009-10-16 0 1.820 1.820 1.850 1.800 1.850 306,000 563,440 1.8413 0.704 0.704 0.715 0.696 0.715 791,443 0.7119 -0.55%
2009-10-15 0 1.830 1.810 1.830 1.800 1.830 229,000 415,930 1.8163 0.708 0.700 0.708 0.696 0.708 592,289 0.7022 0.00%
2009-10-14 0 1.830 1.850 1.860 1.800 1.850 270,900 494,383 1.8250 0.708 0.715 0.719 0.696 0.715 700,660 0.7056 2.81%
2009-10-13 0 1.780 1.780 1.820 1.780 1.800 214,000 383,010 1.7898 0.688 0.688 0.704 0.688 0.696 553,493 0.6920 0.00%
2009-10-12 0 1.780 1.780 1.830 1.780 1.780 20,000 35,600 1.7800 0.688 0.688 0.708 0.688 0.688 51,728 0.6882 0.00%
2009-10-09 0 1.780 1.780 1.800 1.770 1.800 188,000 336,960 1.7923 0.688 0.688 0.696 0.684 0.696 486,246 0.6930 -0.56%
2009-10-08 0 1.790 1.790 1.800 1.790 1.820 280,700 504,682 1.7979 0.692 0.692 0.696 0.692 0.704 726,007 0.6951 1.70%
2009-10-07 0 1.760 1.760 1.870 1.710 1.800 489,000 863,550 1.7660 0.680 0.680 0.723 0.661 0.696 1,264,758 0.6828 -2.22%
2009-10-06 0 1.800 1.790 1.800 1.760 1.860 237,000 426,140 1.7981 0.696 0.692 0.696 0.680 0.719 612,981 0.6952 -2.70%
2009-10-05 0 1.850 1.760 1.850 1.820 1.900 200,000 371,630 1.8582 0.715 0.680 0.715 0.704 0.735 517,283 0.7184 2.78%
2009-10-02 0 1.800 1.800 1.830 1.720 1.800 67,000 117,040 1.7469 0.696 0.696 0.708 0.665 0.696 173,290 0.6754 2.27%
2009-09-30 0 1.760 1.760 1.800 1.730 1.790 777,000 1,361,790 1.7526 0.680 0.680 0.696 0.669 0.692 2,009,646 0.6776 -1.68%
2009-09-29 0 1.790 1.780 1.800 1.790 1.800 166,000 298,310 1.7970 0.692 0.688 0.696 0.692 0.696 429,345 0.6948 -0.56%
2009-09-28 0 1.800 1.800 1.820 1.800 1.840 151,000 274,030 1.8148 0.696 0.696 0.704 0.696 0.711 390,549 0.7017 -1.10%
2009-09-25 0 1.820 1.820 1.840 1.810 1.900 388,000 710,730 1.8318 0.704 0.704 0.711 0.700 0.735 1,003,530 0.7082 -2.15%
2009-09-24 0 1.860 1.860 1.890 1.850 1.900 276,000 514,480 1.8641 0.719 0.719 0.731 0.715 0.735 713,851 0.7207 -1.59%
2009-09-23 0 1.890 1.880 1.910 1.890 1.930 102,000 194,490 1.9068 0.731 0.727 0.738 0.731 0.746 263,814 0.7372 -1.05%
2009-09-22 0 1.910 1.900 1.930 1.900 1.930 41,000 78,480 1.9141 0.738 0.735 0.746 0.735 0.746 106,043 0.7401 -0.52%
2009-09-21 0 1.920 1.920 1.930 1.900 1.930 29,000 55,760 1.9228 0.742 0.742 0.746 0.735 0.746 75,006 0.7434 -1.54%
2009-09-18 0 1.950 1.930 1.950 1.920 2.020 467,000 913,600 1.9563 0.754 0.746 0.754 0.742 0.781 1,207,856 0.7564 -2.50%
2009-09-17 0 2.000 2.000 2.020 1.990 2.060 698,000 1,422,420 2.0379 0.773 0.773 0.781 0.769 0.796 1,805,319 0.7879 1.01%
2009-09-16 0 1.980 1.980 2.000 1.980 2.060 494,000 991,870 2.0078 0.766 0.766 0.773 0.766 0.796 1,277,690 0.7763 -2.94%
2009-09-15 0 2.040 2.000 2.040 2.030 2.070 22,000 45,070 2.0486 0.789 0.773 0.789 0.785 0.800 56,901 0.7921 0.49%
2009-09-14 0 2.030 2.020 2.040 2.010 2.040 208,000 422,310 2.0303 0.785 0.781 0.789 0.777 0.789 537,975 0.7850 -0.49%
2009-09-11 0 2.040 2.010 2.040 2.010 2.070 80,000 162,750 2.0344 0.789 0.777 0.789 0.777 0.800 206,913 0.7866 -0.49%
2009-09-10 0 2.050 2.050 2.060 2.040 2.050 168,000 343,800 2.0464 0.793 0.793 0.796 0.789 0.793 434,518 0.7912 1.49%
2009-09-09 0 2.020 2.020 2.080 2.020 2.180 62,000 131,140 2.1152 0.781 0.781 0.804 0.781 0.843 160,358 0.8178 -0.49%
2009-09-08 0 2.030 2.030 2.060 2.010 2.030 142,000 286,520 2.0177 0.785 0.785 0.796 0.777 0.785 367,271 0.7801 -0.49%
2009-09-07 0 2.040 2.040 2.050 2.020 2.050 307,000 628,150 2.0461 0.789 0.789 0.793 0.781 0.793 794,030 0.7911 1.49%
2009-09-04 0 2.010 2.010 2.050 2.000 2.080 49,000 98,520 2.0106 0.777 0.777 0.793 0.773 0.804 126,734 0.7774 -2.43%
2009-09-03 0 2.060 2.060 2.230 2.000 2.060 206,000 413,860 2.0090 0.796 0.796 0.862 0.773 0.796 532,802 0.7768 5.64%
2009-09-02 0 1.950 1.950 1.990 1.950 2.000 32,000 63,900 1.9969 0.754 0.754 0.769 0.754 0.773 82,765 0.7721 0.00%
2009-09-01 0 1.950 1.940 2.000 1.950 1.970 99,000 193,770 1.9573 0.754 0.750 0.773 0.754 0.762 256,055 0.7568 0.00%
2009-08-31 0 1.950 1.950 2.000 1.900 2.010 130,000 250,390 1.9261 0.754 0.754 0.773 0.735 0.777 336,234 0.7447 -3.47%
2009-08-28 0 2.020 2.020 2.060 1.990 2.130 626,000 1,286,580 2.0552 0.781 0.781 0.796 0.769 0.824 1,619,097 0.7946 -5.16%
2009-08-27 0 2.130 2.130 2.180 2.130 2.130 7,000 14,910 2.1300 0.824 0.824 0.843 0.824 0.824 18,105 0.8235 0.00%
2009-08-26 0 2.130 2.130 2.230 2.130 2.190 297,000 633,230 2.1321 0.824 0.824 0.862 0.824 0.847 768,166 0.8243 -2.29%
2009-08-25 0 2.180 2.180 2.230 2.160 2.200 105,000 228,100 2.1724 0.843 0.843 0.862 0.835 0.851 271,574 0.8399 -1.80%
2009-08-24 0 2.220 2.190 2.220 2.190 2.250 39,000 85,950 2.2038 0.858 0.847 0.858 0.847 0.870 100,870 0.8521 3.26%
2009-08-21 0 2.150 2.150 2.240 2.050 2.150 134,000 286,760 2.1400 0.831 0.831 0.866 0.793 0.831 346,580 0.8274 0.00%
2009-08-20 0 2.150 2.150 2.230 2.110 2.150 1,039,000 2,224,970 2.1415 0.831 0.831 0.862 0.816 0.831 2,687,287 0.8280 1.90%
2009-08-19 0 2.110 2.110 2.150 2.110 2.190 513,000 1,094,740 2.1340 0.816 0.816 0.831 0.816 0.847 1,326,832 0.8251 0.00%
2009-08-18 0 2.110 2.110 2.150 2.100 2.130 465,000 981,620 2.1110 0.816 0.816 0.831 0.812 0.824 1,202,684 0.8162 -0.47%
2009-08-17 0 2.120 2.120 2.150 2.120 2.160 1,023,000 2,198,030 2.1486 0.820 0.820 0.831 0.820 0.835 2,645,904 0.8307 -3.20%
2009-08-14 0 2.190 2.170 2.240 2.170 2.220 157,000 345,100 2.1981 0.847 0.839 0.866 0.839 0.858 406,067 0.8499 -1.35%
2009-08-13 0 2.220 2.220 2.240 2.200 2.250 215,000 479,110 2.2284 0.858 0.858 0.866 0.851 0.870 556,080 0.8616 0.45%
2009-08-12 0 2.210 2.200 2.250 2.200 2.240 232,000 512,810 2.2104 0.854 0.851 0.870 0.851 0.866 600,049 0.8546 0.45%
2009-08-11 0 2.200 2.160 2.300 2.100 2.320 908,000 2,001,520 2.2043 0.851 0.835 0.889 0.812 0.897 2,348,466 0.8523 -5.17%
2009-08-10 0 2.320 2.310 2.350 2.320 2.390 53,000 123,660 2.3332 0.897 0.893 0.909 0.897 0.924 137,080 0.9021 0.87%
2009-08-07 0 2.300 2.290 2.410 2.290 2.330 310,000 717,260 2.3137 0.889 0.885 0.932 0.885 0.901 801,789 0.8946 -1.29%
2009-08-06 0 2.330 2.330 2.400 2.320 2.450 490,000 1,143,630 2.3339 0.901 0.901 0.928 0.897 0.947 1,267,344 0.9024 -1.69%
2009-08-05 0 2.370 2.370 2.450 2.330 2.460 262,000 630,060 2.4048 0.916 0.916 0.947 0.901 0.951 677,641 0.9298 -4.82%
2009-08-04 0 2.490 2.490 2.500 2.430 2.490 524,000 1,283,760 2.4499 0.963 0.963 0.967 0.940 0.963 1,355,282 0.9472 3.32%
2009-08-03 0 2.410 2.400 2.420 2.380 2.410 135,000 323,040 2.3929 0.932 0.928 0.936 0.920 0.932 349,166 0.9252 2.12%
2009-07-31 0 2.360 2.360 2.370 2.300 2.370 189,000 445,950 2.3595 0.912 0.912 0.916 0.889 0.916 488,833 0.9123 1.72%
2009-07-30 0 2.320 2.320 2.370 2.280 2.320 86,000 198,360 2.3065 0.897 0.897 0.916 0.882 0.897 222,432 0.8918 1.75%
2009-07-29 0 2.280 2.280 2.300 2.240 2.320 155,000 356,800 2.3019 0.882 0.882 0.889 0.866 0.897 400,895 0.8900 -4.60%
2009-07-28 0 2.390 2.370 2.390 2.310 2.410 5,449,000 12,930,970 2.3731 0.924 0.916 0.924 0.893 0.932 14,093,383 0.9175 0.84%
2009-07-27 0 2.370 2.260 2.380 2.350 2.390 342,000 811,350 2.3724 0.916 0.874 0.920 0.909 0.924 884,554 0.9172 2.16%
2009-07-24 0 2.320 2.320 2.330 2.230 2.320 842,000 1,921,630 2.2822 0.897 0.897 0.901 0.862 0.897 2,177,763 0.8824 7.41%
2009-07-23 0 2.160 2.160 2.200 2.160 2.200 152,000 330,480 2.1742 0.835 0.835 0.851 0.835 0.851 393,135 0.8406 0.00%
2009-07-22 0 2.160 2.110 2.160 2.160 2.200 93,000 202,800 2.1806 0.835 0.816 0.835 0.835 0.851 240,537 0.8431 -1.82%
2009-07-21 0 2.200 2.160 2.220 2.160 2.200 155,000 338,800 2.1858 0.851 0.835 0.858 0.835 0.851 400,895 0.8451 0.92%
2009-07-20 0 2.180 2.170 2.190 2.180 2.200 176,000 386,880 2.1982 0.843 0.839 0.847 0.843 0.851 455,209 0.8499 1.40%
2009-07-17 0 2.150 2.150 2.160 2.080 2.150 173,000 367,480 2.1242 0.831 0.831 0.835 0.804 0.831 447,450 0.8213 1.90%
2009-07-16 0 2.110 2.110 2.140 2.110 2.170 131,000 277,360 2.1173 0.816 0.816 0.827 0.816 0.839 338,821 0.8186 0.48%
2009-07-15 0 2.100 2.080 2.140 2.100 2.140 80,000 170,000 2.1250 0.812 0.804 0.827 0.812 0.827 206,913 0.8216 0.00%
2009-07-14 0 2.100 2.030 2.100 2.100 2.100 1,000 2,100 2.1000 0.812 0.785 0.812 0.812 0.812 2,586 0.8119 -2.33%
2009-07-13 0 2.150 2.040 2.150 2.030 2.180 162,000 332,300 2.0512 0.831 0.789 0.831 0.785 0.843 418,999 0.7931 4.88%
2009-07-10 0 2.050 2.050 2.090 2.050 2.100 215,000 444,120 2.0657 0.793 0.793 0.808 0.793 0.812 556,080 0.7987 0.00%
2009-07-09 0 2.050 2.050 2.060 2.010 2.080 33,000 68,090 2.0633 0.793 0.793 0.796 0.777 0.804 85,352 0.7978 -0.49%
2009-07-08 0 2.060 2.050 2.150 2.050 2.060 24,000 49,360 2.0567 0.796 0.793 0.831 0.793 0.796 62,074 0.7952 -0.96%
2009-07-07 0 2.080 2.070 2.150 2.070 2.100 260,000 544,830 2.0955 0.804 0.800 0.831 0.800 0.812 672,468 0.8102 -1.42%
2009-07-06 0 2.110 2.100 2.180 2.110 2.190 308,000 660,710 2.1452 0.816 0.812 0.843 0.816 0.847 796,616 0.8294 0.48%
2009-07-03 0 2.100 2.080 2.120 2.020 2.110 85,000 176,940 2.0816 0.812 0.804 0.820 0.781 0.816 219,845 0.8048 2.44%
2009-07-02 0 2.050 2.050 2.110 2.050 2.050 15,000 31,170 2.0780 0.793 0.793 0.816 0.793 0.793 38,796 0.8034 0.00%
2009-06-30 0 2.050 2.040 2.090 2.040 2.100 176,000 363,550 2.0656 0.793 0.789 0.808 0.789 0.812 455,209 0.7986 0.49%
2009-06-29 0 2.040 2.040 2.090 2.040 2.050 606,000 1,241,770 2.0491 0.789 0.789 0.808 0.789 0.793 1,567,368 0.7923 -0.49%
2009-06-26 0 2.050 2.040 2.120 2.040 2.170 520,000 1,069,590 2.0569 0.793 0.789 0.820 0.789 0.839 1,344,937 0.7953 0.49%
2009-06-25 0 2.040 2.040 2.170 2.000 2.290 1,081,000 2,258,860 2.0896 0.789 0.789 0.839 0.773 0.885 2,795,916 0.8079 2.00%
2009-06-24 0 2.000 2.000 2.100 1.970 2.000 821,297 1,629,518 1.9841 0.773 0.773 0.812 0.762 0.773 2,124,216 0.7671 1.01%
2009-06-23 0 1.980 1.970 2.140 1.960 2.000 172,000 341,350 1.9846 0.766 0.762 0.827 0.758 0.773 444,864 0.7673 -2.94%
2009-06-22 0 2.040 2.040 2.130 2.030 2.060 333,000 679,620 2.0409 0.789 0.789 0.824 0.785 0.796 861,277 0.7891 0.49%
2009-06-19 0 2.030 2.030 2.120 2.020 2.060 844,000 1,720,910 2.0390 0.785 0.785 0.820 0.781 0.796 2,182,935 0.7883 -0.49%
2009-06-18 0 2.040 2.020 2.050 2.000 2.080 183,000 373,620 2.0416 0.789 0.781 0.793 0.773 0.804 473,314 0.7894 -1.92%
2009-06-17 0 2.080 2.080 2.140 2.050 2.100 218,000 451,710 2.0721 0.804 0.804 0.827 0.793 0.812 563,839 0.8011 -0.95%
2009-06-16 0 2.100 2.100 2.120 2.100 2.140 180,000 381,990 2.1222 0.812 0.812 0.820 0.812 0.827 465,555 0.8205 -2.33%
2009-06-15 0 2.150 2.140 2.180 2.130 2.180 213,000 459,550 2.1575 0.831 0.827 0.843 0.824 0.843 550,907 0.8342 0.00%
2009-06-12 0 2.150 2.140 2.180 2.120 2.190 827,697 1,786,276 2.1581 0.831 0.827 0.843 0.820 0.847 2,140,769 0.8344 -0.46%
2009-06-11 0 2.160 2.160 2.180 2.160 2.210 1,003,000 2,184,220 2.1777 0.835 0.835 0.843 0.835 0.854 2,594,176 0.8420 -0.92%
2009-06-10 0 2.180 2.180 2.210 2.150 2.270 641,000 1,408,870 2.1979 0.843 0.843 0.854 0.831 0.878 1,657,893 0.8498 -0.91%
2009-06-09 0 2.200 2.180 2.200 2.150 2.250 860,000 1,897,220 2.2061 0.851 0.843 0.851 0.831 0.870 2,224,318 0.8529 -0.45%
2009-06-08 0 2.210 2.210 2.250 2.170 2.250 198,000 438,280 2.2135 0.854 0.854 0.870 0.839 0.870 512,110 0.8558 -3.07%
2009-06-05 0 2.280 2.280 2.300 2.230 2.300 304,000 684,600 2.2520 0.882 0.882 0.889 0.862 0.889 786,271 0.8707 1.79%
2009-06-04 0 2.240 2.240 2.250 2.190 2.300 320,000 715,530 2.2360 0.866 0.866 0.870 0.847 0.889 827,653 0.8645 -1.75%
2009-06-03 0 2.280 2.230 2.290 2.190 2.350 605,000 1,393,260 2.3029 0.882 0.862 0.885 0.847 0.909 1,564,782 0.8904 -1.30%
2009-06-02 0 2.310 2.310 2.350 2.300 2.370 295,000 681,800 2.3112 0.893 0.893 0.909 0.889 0.916 762,993 0.8936 1.32%
2009-06-01 0 2.280 2.280 2.290 2.260 2.400 270,000 627,380 2.3236 0.882 0.882 0.885 0.874 0.928 698,332 0.8984 1.33%
2009-05-29 0 2.250 2.250 2.330 2.180 2.310 128,000 288,390 2.2530 0.870 0.870 0.901 0.843 0.893 331,061 0.8711 -0.44%
2009-05-27 0 2.260 2.260 2.300 2.260 2.300 259,000 590,460 2.2798 0.874 0.874 0.889 0.874 0.889 669,882 0.8814 0.00%
2009-05-26 0 2.260 2.250 2.260 2.260 2.270 44,000 99,660 2.2650 0.874 0.870 0.874 0.874 0.878 113,802 0.8757 -0.88%
2009-05-25 0 2.280 2.280 2.320 2.280 2.280 49,000 111,720 2.2800 0.882 0.882 0.897 0.882 0.882 126,734 0.8815 0.00%
2009-05-22 0 2.280 2.280 2.390 2.280 2.330 180,000 412,900 2.2939 0.882 0.882 0.924 0.882 0.901 465,555 0.8869 -3.39%
2009-05-21 0 2.360 2.360 2.450 2.360 2.410 163,000 389,920 2.3921 0.912 0.912 0.947 0.912 0.932 421,586 0.9249 0.00%
2009-05-20 0 2.360 2.350 2.360 2.280 2.380 129,000 304,250 2.3585 0.912 0.909 0.912 0.882 0.920 333,648 0.9119 0.85%
2009-05-19 0 2.340 2.320 2.340 2.310 2.350 133,000 310,690 2.3360 0.905 0.897 0.905 0.893 0.909 343,993 0.9032 0.86%
2009-05-18 0 2.320 2.270 2.320 2.320 2.330 30,000 69,620 2.3207 0.897 0.878 0.897 0.897 0.901 77,592 0.8973 -0.85%
2009-05-15 0 2.340 2.280 2.340 2.280 2.370 31,000 71,530 2.3074 0.905 0.882 0.905 0.882 0.916 80,179 0.8921 2.81%
2009-05-14 0 2.400 2.360 2.440 2.350 2.400 88,000 208,540 2.3698 0.880 0.865 0.895 0.862 0.880 240,005 0.8689 0.42%
2009-05-13 0 2.390 2.390 2.400 2.350 2.410 200,000 475,290 2.3765 0.876 0.876 0.880 0.862 0.884 545,466 0.8713 1.70%
2009-05-12 0 2.350 2.330 2.350 2.260 2.350 328,000 759,050 2.3142 0.862 0.854 0.862 0.829 0.862 894,564 0.8485 3.07%
2009-05-11 0 2.280 2.280 2.300 2.270 2.340 328,000 752,840 2.2952 0.836 0.836 0.843 0.832 0.858 894,564 0.8416 1.33%
2009-05-08 0 2.250 2.240 2.250 2.230 2.250 87,000 195,050 2.2420 0.825 0.821 0.825 0.818 0.825 237,278 0.8220 0.00%
2009-05-07 0 2.250 2.210 2.250 2.150 2.250 322,000 707,660 2.1977 0.825 0.810 0.825 0.788 0.825 878,200 0.8058 2.74%
2009-05-06 0 2.190 2.190 2.200 2.140 2.240 153,000 334,950 2.1892 0.803 0.803 0.807 0.785 0.821 417,281 0.8027 1.86%
2009-05-05 0 2.150 2.150 2.160 2.080 2.190 323,000 682,260 2.1123 0.788 0.788 0.792 0.763 0.803 880,927 0.7745 3.37%
2009-05-04 0 2.080 2.080 2.090 2.050 2.100 787,000 1,623,120 2.0624 0.763 0.763 0.766 0.752 0.770 2,146,407 0.7562 2.97%
2009-04-30 0 2.020 2.010 2.050 2.010 2.050 226,000 458,530 2.0289 0.741 0.737 0.752 0.737 0.752 616,376 0.7439 0.50%
2009-04-29 0 2.010 2.010 2.040 1.950 2.040 384,000 766,610 1.9964 0.737 0.737 0.748 0.715 0.748 1,047,294 0.7320 -1.47%
2009-04-28 0 2.040 2.020 2.090 2.030 2.040 25,000 50,980 2.0392 0.748 0.741 0.766 0.744 0.748 68,183 0.7477 -3.77%
2009-04-27 0 2.120 2.120 2.140 2.000 2.200 275,000 575,110 2.0913 0.777 0.777 0.785 0.733 0.807 750,015 0.7668 -1.40%
2009-04-24 0 2.150 2.150 2.200 2.150 2.150 96,000 206,400 2.1500 0.788 0.788 0.807 0.788 0.788 261,824 0.7883 0.94%
2009-04-23 0 2.130 2.130 2.140 2.130 2.150 81,000 173,410 2.1409 0.781 0.781 0.785 0.781 0.788 220,914 0.7850 -0.93%
2009-04-22 0 2.150 2.120 2.150 2.120 2.200 174,000 374,060 2.1498 0.788 0.777 0.788 0.777 0.807 474,555 0.7882 -2.27%
2009-04-21 0 2.200 2.200 2.220 2.200 2.200 147,000 324,400 2.2068 0.807 0.807 0.814 0.807 0.807 400,917 0.8091 -1.79%
2009-04-20 0 2.240 2.140 2.240 2.000 2.240 343,000 729,730 2.1275 0.821 0.785 0.821 0.733 0.821 935,474 0.7801 7.69%
2009-04-17 0 2.080 2.020 2.080 1.910 2.140 262,000 544,650 2.0788 0.763 0.741 0.763 0.700 0.785 714,560 0.7622 5.05%
2009-04-16 0 1.980 1.920 1.980 1.910 1.990 123,000 237,690 1.9324 0.726 0.704 0.726 0.700 0.730 335,461 0.7085 3.66%
2009-04-15 0 1.910 1.910 1.980 1.900 1.910 25,000 47,550 1.9020 0.700 0.700 0.726 0.697 0.700 68,183 0.6974 -2.05%
2009-04-14 0 1.950 1.870 2.000 1.850 1.950 124,000 236,180 1.9047 0.715 0.686 0.733 0.678 0.715 338,189 0.6984 6.56%
2009-04-09 0 1.830 1.770 1.850 1.780 1.830 74,000 134,020 1.8111 0.671 0.649 0.678 0.653 0.671 201,822 0.6640 2.81%
2009-04-08 0 1.780 1.680 1.910 1.680 1.780 66,000 114,780 1.7391 0.653 0.616 0.700 0.616 0.653 180,004 0.6377 0.00%
2009-04-07 0 1.780 1.730 1.780 - - 0 0 - 0.653 0.634 0.653 - - 0 - -1.11%
2009-04-06 0 1.800 1.720 1.800 1.800 1.800 10,000 18,000 1.8000 0.660 0.631 0.660 0.660 0.660 27,273 0.6600 -1.10%
2009-04-03 0 1.820 1.720 1.840 - - 0 0 - 0.667 0.631 0.675 - - 0 - 0.00%
2009-04-02 0 1.820 1.750 1.850 1.680 1.820 262,000 472,390 1.8030 0.667 0.642 0.678 0.616 0.667 714,560 0.6611 2.82%
2009-04-01 0 1.770 1.760 1.770 1.750 1.770 94,741 166,905 1.7617 0.649 0.645 0.649 0.642 0.649 258,390 0.6459 1.14%
2009-03-31 0 1.750 1.720 1.780 1.630 1.750 133,000 228,950 1.7214 0.642 0.631 0.653 0.598 0.642 362,735 0.6312 5.42%
2009-03-30 0 1.660 1.660 1.720 1.660 1.680 29,000 48,540 1.6738 0.609 0.609 0.631 0.609 0.616 79,093 0.6137 -2.35%
2009-03-27 0 1.700 1.710 1.720 1.680 1.710 154,000 260,840 1.6938 0.623 0.627 0.631 0.616 0.627 420,009 0.6210 1.19%
2009-03-26 0 1.680 1.630 1.710 1.630 1.680 124,000 203,870 1.6441 0.616 0.598 0.627 0.598 0.616 338,189 0.6028 3.07%
2009-03-25 0 1.630 1.630 1.670 1.620 1.620 50,269 81,430 1.6199 0.598 0.598 0.612 0.594 0.594 137,100 0.5939 -1.21%
2009-03-24 0 1.650 1.610 1.740 1.640 1.660 58,000 95,980 1.6548 0.605 0.590 0.638 0.601 0.609 158,185 0.6068 -6.78%
2009-03-23 0 1.770 1.680 1.770 1.780 1.800 76,000 135,760 1.7863 0.649 0.616 0.649 0.653 0.660 207,277 0.6550 7.27%
2009-03-20 0 1.650 1.450 1.650 1.640 1.650 30,000 49,400 1.6467 0.605 0.532 0.605 0.601 0.605 81,820 0.6038 4.43%
2009-03-19 0 1.580 1.450 1.680 1.230 1.600 3,163,000 4,344,980 1.3737 0.579 0.532 0.616 0.451 0.587 8,626,540 0.5037 8.22%
2009-03-18 0 1.460 1.460 1.500 1.460 1.500 51,000 75,360 1.4776 0.535 0.535 0.550 0.535 0.550 139,094 0.5418 0.69%
2009-03-17 0 1.450 1.450 1.500 1.450 1.450 2,000 2,900 1.4500 0.532 0.532 0.550 0.532 0.532 5,455 0.5317 -3.33%
2009-03-16 0 1.500 1.470 1.500 1.500 1.500 43,000 64,500 1.5000 0.550 0.539 0.550 0.550 0.550 117,275 0.5500 3.45%
2009-03-13 0 1.450 1.450 1.550 1.400 1.500 84,000 120,850 1.4387 0.532 0.532 0.568 0.513 0.550 229,096 0.5275 -3.33%
2009-03-12 0 1.500 1.450 1.560 1.500 1.500 10,000 15,000 1.5000 0.550 0.532 0.572 0.550 0.550 27,273 0.5500 -3.23%
2009-03-11 0 1.550 1.500 1.590 1.550 1.550 20,000 31,000 1.5500 0.568 0.550 0.583 0.568 0.568 54,547 0.5683 0.00%
2009-03-10 0 1.550 1.500 1.550 1.550 1.550 100,000 155,000 1.5500 0.568 0.550 0.568 0.568 0.568 272,733 0.5683 3.33%
2009-03-09 0 1.500 1.490 1.550 1.500 1.500 33,000 49,500 1.5000 0.550 0.546 0.568 0.550 0.550 90,002 0.5500 -1.32%
2009-03-06 0 1.520 1.520 1.580 1.520 1.520 13,000 19,760 1.5200 0.557 0.557 0.579 0.557 0.557 35,455 0.5573 -1.94%
2009-03-05 0 1.550 1.550 1.580 1.550 1.590 32,000 50,080 1.5650 0.568 0.568 0.579 0.568 0.583 87,275 0.5738 0.00%
2009-03-04 0 1.550 1.490 1.590 - - 0 0 - 0.568 0.546 0.583 - - 0 - 0.00%
2009-03-03 0 1.550 1.490 1.580 1.550 1.550 40,000 62,000 1.5500 0.568 0.546 0.579 0.568 0.568 109,093 0.5683 3.33%
2009-03-02 0 1.500 1.500 1.610 1.500 1.510 40,000 60,300 1.5075 0.550 0.550 0.590 0.550 0.554 109,093 0.5527 -1.32%
2009-02-27 0 1.520 1.520 1.590 1.520 1.520 65,000 98,800 1.5200 0.557 0.557 0.583 0.557 0.557 177,276 0.5573 0.00%
2009-02-26 0 1.520 1.520 1.590 1.500 1.520 86,000 129,520 1.5060 0.557 0.557 0.583 0.550 0.557 234,550 0.5522 -5.00%
2009-02-25 0 1.600 1.480 1.600 - - 0 0 - 0.587 0.543 0.587 - - 0 - 0.00%
2009-02-24 0 1.600 1.500 1.600 1.620 1.620 1,000 1,620 1.6200 0.587 0.550 0.587 0.594 0.594 2,727 0.5940 -2.44%
2009-02-23 0 1.640 1.540 1.640 1.540 1.640 21,000 34,040 1.6210 0.601 0.565 0.601 0.565 0.601 57,274 0.5943 6.49%
2009-02-20 0 1.540 1.540 1.630 1.540 1.540 48,000 73,920 1.5400 0.565 0.565 0.598 0.565 0.565 130,912 0.5647 0.00%
2009-02-19 0 1.540 1.540 1.620 - - 0 0 - 0.565 0.565 0.594 - - 0 - 0.00%
2009-02-18 0 1.540 1.540 1.560 1.520 1.540 21,000 32,120 1.5295 0.565 0.565 0.572 0.557 0.565 57,274 0.5608 2.67%
2009-02-17 0 1.500 1.500 1.640 1.500 1.500 3,000 4,500 1.5000 0.550 0.550 0.601 0.550 0.550 8,182 0.5500 0.00%
2009-02-16 0 1.500 1.490 1.500 1.490 1.520 137,000 205,850 1.5026 0.550 0.546 0.550 0.546 0.557 373,644 0.5509 0.00%
2009-02-13 0 1.500 1.500 1.640 1.490 1.500 10,000 14,940 1.4940 0.550 0.550 0.601 0.546 0.550 27,273 0.5478 -3.85%
2009-02-12 0 1.560 1.480 1.630 - - 0 0 - 0.572 0.543 0.598 - - 0 - 0.00%
2009-02-11 0 1.560 1.560 1.630 1.490 1.560 35,000 54,530 1.5580 0.572 0.572 0.598 0.546 0.572 95,456 0.5713 0.00%
2009-02-10 0 1.560 1.510 1.630 - - 0 0 - 0.572 0.554 0.598 - - 0 - 0.00%
2009-02-09 0 1.560 1.520 1.560 1.560 1.560 95,000 148,200 1.5600 0.572 0.557 0.572 0.572 0.572 259,096 0.5720 0.00%
2009-02-06 0 1.560 1.550 1.560 1.560 1.570 56,000 87,620 1.5646 0.572 0.568 0.572 0.572 0.576 152,730 0.5737 0.00%
2009-02-05 0 1.560 1.560 1.620 1.540 1.570 30,000 46,630 1.5543 0.572 0.572 0.594 0.565 0.576 81,820 0.5699 0.65%
2009-02-04 0 1.550 1.550 1.620 1.550 1.550 6,260,135 9,703,209 1.5500 0.568 0.568 0.594 0.568 0.568 17,073,444 0.5683 0.00%
2009-02-03 0 1.550 1.520 1.550 1.550 1.550 5,000 7,750 1.5500 0.568 0.557 0.568 0.568 0.568 13,637 0.5683 1.97%
2009-02-02 0 1.520 1.520 1.590 1.500 1.530 29,000 44,160 1.5228 0.557 0.557 0.583 0.550 0.561 79,093 0.5583 -0.65%
2009-01-30 0 1.530 1.510 1.550 1.510 1.620 61,000 93,380 1.5308 0.561 0.554 0.568 0.554 0.594 166,367 0.5613 1.32%
2009-01-29 0 1.510 1.510 1.620 - - 0 0 - 0.554 0.554 0.594 - - 0 - 0.00%
2009-01-23 0 1.510 1.510 1.570 1.500 1.550 46,000 70,850 1.5402 0.554 0.554 0.576 0.550 0.568 125,457 0.5647 2.72%
2009-01-22 0 1.470 1.470 1.480 1.470 1.500 65,000 96,060 1.4778 0.539 0.539 0.543 0.539 0.550 177,276 0.5419 0.00%
2009-01-21 0 1.470 1.470 1.480 1.450 1.480 69,000 100,990 1.4636 0.539 0.539 0.543 0.532 0.543 188,186 0.5367 -2.65%
2009-01-20 0 1.510 1.510 1.650 1.500 1.500 5,000 7,500 1.5000 0.554 0.554 0.605 0.550 0.550 13,637 0.5500 -5.63%
2009-01-19 0 1.600 1.600 1.660 1.600 1.600 4,000 6,400 1.6000 0.587 0.587 0.609 0.587 0.587 10,909 0.5867 0.00%
2009-01-16 0 1.600 1.600 1.670 1.600 1.600 22,000 35,200 1.6000 0.587 0.587 0.612 0.587 0.587 60,001 0.5867 2.56%
2009-01-15 0 1.560 1.560 1.650 1.550 1.560 25,000 38,890 1.5556 0.572 0.572 0.605 0.568 0.572 68,183 0.5704 -1.89%
2009-01-14 0 1.590 1.590 1.790 1.590 1.800 75,000 130,230 1.7364 0.583 0.583 0.656 0.583 0.660 204,550 0.6367 -5.92%
2009-01-13 0 1.690 1.510 1.690 1.500 1.700 52,000 84,420 1.6235 0.620 0.554 0.620 0.550 0.623 141,821 0.5953 5.63%
2009-01-12 0 1.600 1.600 1.690 1.600 1.700 43,000 72,800 1.6930 0.587 0.587 0.620 0.587 0.623 117,275 0.6208 -1.84%
2009-01-09 0 1.630 1.630 1.700 1.630 1.630 10,000 16,300 1.6300 0.598 0.598 0.623 0.598 0.598 27,273 0.5977 0.00%
2009-01-08 0 1.630 1.630 1.780 1.630 1.630 48,000 78,240 1.6300 0.598 0.598 0.653 0.598 0.598 130,912 0.5977 -2.98%
2009-01-07 0 1.680 1.610 1.800 1.680 1.700 60,000 101,000 1.6833 0.616 0.590 0.660 0.616 0.623 163,640 0.6172 -4.00%
2009-01-06 0 1.750 1.700 1.800 1.650 1.750 47,000 80,290 1.7083 0.642 0.623 0.660 0.605 0.642 128,184 0.6264 9.37%
2009-01-05 0 1.600 1.600 1.850 1.600 1.680 172,000 282,030 1.6397 0.587 0.587 0.678 0.587 0.616 469,100 0.6012 -3.03%
2009-01-02 0 1.650 1.650 1.700 1.620 1.620 30,000 48,600 1.6200 0.605 0.605 0.623 0.594 0.594 81,820 0.5940 8.55%
2008-12-31 0 1.520 1.420 1.600 - - 6,222,135 9,457,645 1.5200 0.557 0.521 0.587 - - 16,969,805 0.5573 0.00%
2008-12-30 0 1.520 1.520 1.700 1.520 1.550 75,000 114,900 1.5320 0.557 0.557 0.623 0.557 0.568 204,550 0.5617 -5.00%
2008-12-29 0 1.600 1.500 1.600 - - 0 0 - 0.587 0.550 0.587 - - 0 - 0.00%
2008-12-24 0 1.600 1.500 1.600 1.280 1.600 99,000 137,500 1.3889 0.587 0.550 0.587 0.469 0.587 270,006 0.5092 3.90%
2008-12-23 0 1.540 1.520 1.550 1.550 1.550 20,000 31,000 1.5500 0.565 0.557 0.568 0.568 0.568 54,547 0.5683 -3.75%
2008-12-22 0 1.600 1.530 1.650 1.600 1.600 28,000 44,800 1.6000 0.587 0.561 0.605 0.587 0.587 76,365 0.5867 0.00%
2008-12-19 0 1.600 1.600 1.680 1.580 1.600 32,000 50,840 1.5888 0.587 0.587 0.616 0.579 0.587 87,275 0.5825 9.59%
2008-12-18 0 1.460 1.460 1.600 1.400 1.520 113,000 166,400 1.4726 0.535 0.535 0.587 0.513 0.557 308,188 0.5399 -3.95%
2008-12-17 0 1.520 1.520 1.600 1.520 1.520 7,000 10,640 1.5200 0.557 0.557 0.587 0.557 0.557 19,091 0.5573 0.00%
2008-12-16 0 1.520 1.520 1.580 - - 0 0 - 0.557 0.557 0.579 - - 0 - 0.00%
2008-12-15 0 1.520 1.520 1.600 1.520 1.600 33,000 51,680 1.5661 0.557 0.557 0.587 0.557 0.587 90,002 0.5742 0.00%
2008-12-12 0 1.520 1.400 1.520 - - 0 0 - 0.557 0.513 0.557 - - 0 - 0.00%
2008-12-11 0 1.520 1.520 1.530 1.510 1.600 55,000 85,930 1.5624 0.557 0.557 0.561 0.554 0.587 150,003 0.5729 -5.00%
2008-12-10 0 1.600 1.600 1.640 1.590 1.590 54,000 85,860 1.5900 0.587 0.587 0.601 0.583 0.583 147,276 0.5830 0.63%
2008-12-09 0 1.590 1.450 1.590 1.600 1.600 12,000 19,200 1.6000 0.583 0.532 0.583 0.587 0.587 32,728 0.5867 5.30%
2008-12-08 0 1.510 1.500 1.690 - - 0 0 - 0.554 0.550 0.620 - - 0 - 0.00%
2008-12-05 0 1.510 1.500 1.600 1.360 1.540 468,000 691,430 1.4774 0.554 0.550 0.587 0.499 0.565 1,276,390 0.5417 11.03%
2008-12-04 0 1.360 1.360 1.440 1.350 1.440 77,000 109,820 1.4262 0.499 0.499 0.528 0.495 0.528 210,004 0.5229 -5.56%
2008-12-03 0 1.440 1.440 1.450 1.440 1.440 16,000 23,040 1.4400 0.528 0.528 0.532 0.528 0.528 43,637 0.5280 6.67%
2008-12-02 0 1.350 1.320 1.450 1.330 1.500 249,000 338,060 1.3577 0.495 0.484 0.532 0.488 0.550 679,105 0.4978 -10.00%
2008-12-01 0 1.500 1.500 1.550 1.380 1.500 505,000 754,740 1.4945 0.550 0.550 0.568 0.506 0.550 1,377,301 0.5480 8.70%
2008-11-28 0 1.380 1.380 1.490 1.380 1.490 25,000 36,270 1.4508 0.506 0.506 0.546 0.506 0.546 68,183 0.5319 0.73%
2008-11-27 0 1.370 1.370 1.490 1.370 1.400 46,000 63,320 1.3765 0.502 0.502 0.546 0.502 0.513 125,457 0.5047 5.38%
2008-11-26 0 1.300 1.280 1.400 1.240 1.300 17,000 21,920 1.2894 0.477 0.469 0.513 0.455 0.477 46,365 0.4728 0.00%
2008-11-25 0 1.300 1.300 1.450 1.300 1.510 28,000 36,610 1.3075 0.477 0.477 0.532 0.477 0.554 76,365 0.4794 0.00%
2008-11-24 0 1.300 1.300 1.460 - - 0 0 - 0.477 0.477 0.535 - - 0 - 3.17%
2008-11-21 0 1.260 1.260 1.400 1.200 1.200 50,000 60,000 1.2000 0.462 0.462 0.513 0.440 0.440 136,366 0.4400 -5.97%
2008-11-20 0 1.340 1.210 1.450 - - 0 0 - 0.491 0.444 0.532 - - 0 - 0.00%
2008-11-19 0 1.340 1.340 1.490 1.330 1.330 20,000 26,600 1.3300 0.491 0.491 0.546 0.488 0.488 54,547 0.4877 -10.67%
2008-11-18 0 1.500 1.350 1.500 1.320 1.500 225,000 333,360 1.4816 0.550 0.495 0.550 0.484 0.550 613,649 0.5432 -1.32%
2008-11-17 0 1.520 1.340 1.590 - - 0 0 - 0.557 0.491 0.583 - - 0 - 0.00%
2008-11-14 0 1.520 1.330 1.520 1.520 1.520 30,000 45,600 1.5200 0.557 0.488 0.557 0.557 0.557 81,820 0.5573 16.92%
2008-11-13 0 1.300 1.280 1.490 1.300 1.450 110,000 147,580 1.3416 0.477 0.469 0.546 0.477 0.532 300,006 0.4919 -10.34%
2008-11-12 0 1.450 1.450 1.650 1.450 1.450 13,000 20,550 1.5808 0.532 0.532 0.605 0.532 0.532 35,455 0.5796 -12.12%
2008-11-11 0 1.650 1.450 1.650 1.650 1.790 120,000 197,720 1.6477 0.605 0.532 0.605 0.605 0.656 327,279 0.6041 16.20%
2008-11-10 0 1.420 1.380 1.490 1.350 1.420 154,000 211,650 1.3744 0.521 0.506 0.546 0.495 0.521 420,009 0.5039 3.65%
2008-11-07 0 1.370 1.370 1.600 1.370 1.370 98,000 134,260 1.3700 0.502 0.502 0.587 0.502 0.502 267,278 0.5023 0.00%
2008-11-06 0 1.370 1.370 1.630 1.250 1.370 677,000 916,370 1.3536 0.502 0.502 0.598 0.458 0.502 1,846,401 0.4963 -2.14%
2008-11-05 0 1.400 1.400 1.730 1.400 1.400 27,000 37,800 1.4000 0.513 0.513 0.634 0.513 0.513 73,638 0.5133 2.19%
2008-11-04 0 1.370 1.370 1.540 1.310 1.370 180,000 245,640 1.3647 0.502 0.502 0.565 0.480 0.502 490,919 0.5004 1.48%
2008-11-03 0 1.350 1.310 1.790 1.310 1.350 12,000 15,820 1.3183 0.495 0.480 0.656 0.480 0.495 32,728 0.4834 0.00%
2008-10-31 0 1.350 1.300 1.350 1.200 1.350 804,000 1,083,380 1.3475 0.495 0.477 0.495 0.440 0.495 2,192,772 0.4941 17.39%
2008-10-30 0 1.150 1.120 1.150 1.100 1.150 47,000 52,900 1.1255 0.422 0.411 0.422 0.403 0.422 128,184 0.4127 0.00%
2008-10-29 0 1.150 1.100 1.150 1.100 1.150 453,000 509,100 1.1238 0.422 0.403 0.422 0.403 0.422 1,235,480 0.4121 9.52%
2008-10-28 0 1.050 1.050 1.100 1.040 1.050 9,000 9,390 1.0433 0.385 0.385 0.403 0.381 0.385 24,546 0.3825 0.00%
2008-10-27 0 1.050 1.000 1.050 1.050 1.050 3,000 3,150 1.0500 0.385 0.367 0.385 0.385 0.385 8,182 0.3850 0.00%
2008-10-24 0 1.050 1.050 1.130 1.020 1.200 277,000 305,610 1.1033 0.385 0.385 0.414 0.374 0.440 755,470 0.4045 -22.22%
2008-10-23 0 1.350 1.200 1.440 1.350 1.350 10,000 13,500 1.3500 0.495 0.440 0.528 0.495 0.495 27,273 0.4950 -4.93%
2008-10-22 0 1.420 1.420 1.440 1.420 1.430 479,000 680,670 1.4210 0.521 0.521 0.528 0.521 0.524 1,306,390 0.5210 0.00%
2008-10-21 0 1.420 1.420 1.550 1.420 1.420 6,000 8,520 1.4200 0.521 0.521 0.568 0.521 0.521 16,364 0.5207 -4.05%
2008-10-20 0 1.480 1.420 1.750 1.420 1.480 34,000 48,920 1.4388 0.543 0.521 0.642 0.521 0.543 92,729 0.5276 4.23%
2008-10-17 0 1.420 1.420 1.750 1.420 1.420 22,000 31,240 1.4200 0.521 0.521 0.642 0.521 0.521 60,001 0.5207 1.43%
2008-10-16 0 1.400 1.400 1.420 1.400 1.430 8,000 11,240 1.4050 0.513 0.513 0.521 0.513 0.524 21,819 0.5152 -6.67%
2008-10-15 0 1.500 1.480 1.750 1.480 1.500 21,000 31,320 1.4914 0.550 0.543 0.642 0.543 0.550 57,274 0.5468 0.00%
2008-10-14 0 1.500 1.480 1.600 1.480 1.600 31,000 48,280 1.5574 0.550 0.543 0.587 0.543 0.587 84,547 0.5710 1.35%
2008-10-13 0 1.480 1.460 1.600 1.400 1.500 49,000 72,300 1.4755 0.543 0.535 0.587 0.513 0.550 133,639 0.5410 -7.50%
2008-10-10 0 1.600 1.500 1.600 1.500 1.500 3,000 4,500 1.5000 0.587 0.550 0.587 0.550 0.550 8,182 0.5500 0.00%
2008-10-09 0 1.600 1.590 1.700 1.600 1.600 4,000 6,400 1.6000 0.587 0.583 0.623 0.587 0.587 10,909 0.5867 0.00%
2008-10-08 0 1.600 1.600 1.650 1.600 1.650 51,000 82,270 1.6131 0.587 0.587 0.605 0.587 0.605 139,094 0.5915 -8.57%
2008-10-06 0 1.750 1.700 1.890 - - 41,000 73,800 1.8000 0.642 0.623 0.693 - - 111,820 0.6600 0.00%
2008-10-03 0 1.750 1.750 1.950 1.750 1.750 13,000 22,750 1.7500 0.642 0.642 0.715 0.642 0.642 35,455 0.6417 -2.78%
2008-10-02 0 1.800 1.700 1.990 1.800 1.810 26,000 46,860 1.8023 0.660 0.623 0.730 0.660 0.664 70,911 0.6608 -0.55%
2008-09-30 0 1.810 1.770 1.810 - - 0 0 - 0.664 0.649 0.664 - - 0 - 0.00%
2008-09-29 0 1.810 1.800 1.810 1.810 1.810 30,000 54,300 1.8100 0.664 0.660 0.664 0.664 0.664 81,820 0.6637 0.56%
2008-09-26 0 1.800 1.700 1.800 1.800 1.800 410,000 738,000 1.8000 0.660 0.623 0.660 0.660 0.660 1,118,205 0.6600 0.00%
2008-09-25 0 1.800 1.700 1.800 1.800 1.800 410,000 738,000 1.8000 0.660 0.623 0.660 0.660 0.660 1,118,205 0.6600 0.00%
2008-09-24 0 1.800 1.800 1.850 1.800 1.810 216,000 388,900 1.8005 0.660 0.660 0.678 0.660 0.664 589,103 0.6602 0.00%
2008-09-23 0 1.800 1.780 1.800 1.800 1.850 435,000 800,000 1.8391 0.660 0.653 0.660 0.660 0.678 1,186,388 0.6743 -2.17%
2008-09-22 0 1.840 1.800 1.840 1.830 1.840 11,000 20,180 1.8345 0.675 0.660 0.675 0.671 0.675 30,001 0.6727 2.22%
2008-09-19 0 1.800 1.800 1.820 1.800 1.810 844,000 1,519,340 1.8002 0.660 0.660 0.667 0.660 0.664 2,301,865 0.6600 2.86%
2008-09-18 0 1.750 1.700 1.750 1.620 1.810 953,000 1,717,000 1.8017 0.642 0.623 0.642 0.594 0.664 2,599,144 0.6606 -2.78%
2008-09-17 0 1.800 1.630 - - - 8,000 13,600 1.7000 0.660 0.598 - - - 21,819 0.6233 0.00%
2008-09-16 0 1.800 1.800 2.000 1.800 1.810 917,000 1,650,750 1.8002 0.660 0.660 0.733 0.660 0.664 2,500,960 0.6600 -5.76%
2008-09-12 0 1.910 1.910 1.950 1.900 1.950 100,000 190,700 1.9070 0.700 0.700 0.715 0.697 0.715 272,733 0.6992 0.53%
2008-09-11 0 1.900 1.900 2.040 1.800 1.960 101,000 190,800 1.8891 0.697 0.697 0.748 0.660 0.719 275,460 0.6927 -2.06%
2008-09-10 0 1.940 1.940 2.050 1.910 2.030 33,000 63,660 1.9291 0.711 0.711 0.752 0.700 0.744 90,002 0.7073 -7.62%
2008-09-09 0 2.100 1.960 2.150 2.100 2.100 6,000 12,600 2.1000 0.770 0.719 0.788 0.770 0.770 16,364 0.7700 3.45%
2008-09-08 0 2.030 1.940 2.100 - - 0 0 - 0.744 0.711 0.770 - - 0 - 0.00%
2008-09-05 0 2.030 1.900 2.100 - - 0 0 - 0.744 0.697 0.770 - - 0 - 0.00%
2008-09-04 0 2.030 2.000 - 2.000 2.040 60,000 121,820 2.0303 0.744 0.733 - 0.733 0.748 163,640 0.7444 0.00%
2008-09-03 0 2.030 1.890 2.030 2.030 2.050 85,000 173,840 2.0452 0.744 0.693 0.744 0.744 0.752 231,823 0.7499 -2.87%
2008-09-02 0 2.090 2.090 2.100 2.080 2.090 26,000 54,140 2.0823 0.766 0.766 0.770 0.763 0.766 70,911 0.7635 0.00%
2008-09-01 0 2.090 2.000 2.100 2.000 2.000 2,329,000 4,658,000 2.0000 0.766 0.733 0.770 0.733 0.733 6,351,948 0.7333 0.00%
2008-08-29 0 2.090 2.050 2.100 2.090 2.120 2,058,000 4,341,500 2.1096 0.766 0.752 0.770 0.766 0.777 5,612,842 0.7735 -1.42%
2008-08-28 0 2.120 2.050 2.140 - - 0 0 - 0.777 0.752 0.785 - - 0 - -1.40%
2008-08-27 0 2.150 2.030 2.150 2.030 2.150 38,000 80,610 2.1213 0.788 0.744 0.788 0.744 0.788 103,638 0.7778 1.42%
2008-08-26 0 2.120 2.030 2.150 - - 0 0 - 0.777 0.744 0.788 - - 0 - 0.00%
2008-08-25 0 2.120 2.040 2.120 2.030 2.120 53,000 108,820 2.0532 0.777 0.748 0.777 0.744 0.777 144,548 0.7528 -0.47%
2008-08-21 0 2.130 2.030 2.130 2.080 2.130 12,000 25,160 2.0967 0.781 0.744 0.781 0.763 0.781 32,728 0.7688 1.43%
2008-08-20 0 2.100 2.040 - 2.040 2.050 106,000 216,290 2.0405 0.770 0.748 - 0.748 0.752 289,097 0.7482 2.44%
2008-08-19 0 2.050 2.050 2.200 2.050 2.080 9,000 18,600 2.0667 0.752 0.752 0.807 0.752 0.763 24,546 0.7578 0.49%
2008-08-18 0 2.040 2.040 - 2.040 2.050 87,000 178,320 2.0497 0.748 0.748 - 0.748 0.752 237,278 0.7515 -1.92%
2008-08-15 0 2.080 2.050 2.100 2.080 2.080 50,000 104,000 2.0800 0.763 0.752 0.770 0.763 0.763 136,366 0.7627 -4.15%
2008-08-14 0 2.170 2.070 2.180 2.000 2.070 219,000 447,840 2.0449 0.796 0.759 0.799 0.733 0.759 597,285 0.7498 4.83%
2008-08-13 0 2.070 2.060 2.070 2.070 2.090 373,000 772,700 2.0716 0.759 0.755 0.759 0.759 0.766 1,017,293 0.7596 0.00%
2008-08-12 0 2.070 2.070 2.250 2.070 2.100 225,000 465,880 2.0706 0.759 0.759 0.825 0.759 0.770 613,649 0.7592 0.98%
2008-08-11 0 2.050 2.050 - 2.050 2.100 217,000 446,400 2.0571 0.752 0.752 - 0.752 0.770 591,830 0.7543 0.49%
2008-08-08 0 2.040 2.080 2.280 2.040 2.250 132,000 290,290 2.1992 0.748 0.763 0.836 0.748 0.825 360,007 0.8063 -7.69%
2008-08-07 0 2.210 2.210 2.400 2.210 2.400 286,000 671,580 2.3482 0.810 0.810 0.880 0.810 0.880 780,016 0.8610 -7.92%
2008-08-05 0 2.400 2.350 2.410 2.350 2.450 104,000 254,520 2.4473 0.880 0.862 0.884 0.862 0.898 283,642 0.8973 -2.04%
2008-08-04 0 2.450 2.400 2.450 2.450 2.450 100,000 245,000 2.4500 0.898 0.880 0.898 0.898 0.898 272,733 0.8983 0.82%
2008-08-01 0 2.430 2.390 2.430 2.400 2.450 118,000 286,120 2.4247 0.891 0.876 0.891 0.880 0.898 321,825 0.8891 1.25%
2008-07-31 0 2.400 2.380 2.400 2.400 2.460 1,944,000 4,581,660 2.3568 0.880 0.873 0.880 0.880 0.902 5,301,926 0.8642 -2.83%
2008-07-30 0 2.470 2.400 2.480 2.390 2.470 103,000 248,110 2.4088 0.906 0.880 0.909 0.876 0.906 280,915 0.8832 -0.40%
2008-07-29 0 2.480 2.420 2.480 2.480 2.480 2,000 4,960 2.4800 0.909 0.887 0.909 0.909 0.909 5,455 0.9093 0.00%
2008-07-28 0 2.480 2.470 2.480 2.480 2.480 27,000 67,160 2.4874 0.909 0.906 0.909 0.909 0.909 73,638 0.9120 0.40%
2008-07-25 0 2.470 2.450 2.590 2.470 2.470 55,000 135,850 2.4700 0.906 0.898 0.950 0.906 0.906 150,003 0.9056 0.00%
2008-07-24 0 2.470 2.460 2.500 2.450 2.500 37,000 91,400 2.4703 0.906 0.902 0.917 0.898 0.917 100,911 0.9057 -1.20%
2008-07-23 0 2.500 2.460 2.500 2.450 2.500 33,000 82,060 2.4867 0.917 0.902 0.917 0.898 0.917 90,002 0.9118 0.00%
2008-07-22 0 2.500 2.500 2.790 - - 0 0 - 0.917 0.917 1.023 - - 0 - 1.21%
2008-07-21 0 2.470 2.470 2.580 2.460 2.460 3,000 7,380 2.4600 0.906 0.906 0.946 0.902 0.902 8,182 0.9020 0.41%
2008-07-18 0 2.460 2.460 2.500 2.460 2.460 30,000 74,600 2.4867 0.902 0.902 0.917 0.902 0.902 81,820 0.9118 -1.60%
2008-07-17 0 2.500 2.490 2.500 2.490 2.500 43,000 107,470 2.4993 0.917 0.913 0.917 0.913 0.917 117,275 0.9164 0.00%
2008-07-16 0 2.500 2.410 2.530 2.500 2.520 71,000 178,080 2.5082 0.917 0.884 0.928 0.917 0.924 193,640 0.9196 0.00%
2008-07-15 0 2.500 2.500 2.580 2.500 2.530 412,000 1,040,362 2.5252 0.917 0.917 0.946 0.917 0.928 1,123,659 0.9259 -3.10%
2008-07-14 0 2.580 2.550 2.580 2.500 2.590 84,000 212,600 2.5310 0.946 0.935 0.946 0.917 0.950 229,096 0.9280 -0.39%
2008-07-11 0 2.590 2.590 2.600 2.590 2.590 200,000 518,000 2.5900 0.950 0.950 0.953 0.950 0.950 545,466 0.9496 0.00%
2008-07-10 0 2.590 2.470 2.600 2.520 2.600 36,000 92,000 2.5556 0.950 0.906 0.953 0.924 0.953 98,184 0.9370 -1.52%
2008-07-09 0 2.630 2.540 2.640 2.510 2.600 173,000 440,380 2.5455 0.964 0.931 0.968 0.920 0.953 471,828 0.9333 -1.13%
2008-07-08 0 2.660 2.540 2.670 2.560 2.660 50,000 131,000 2.6200 0.975 0.931 0.979 0.939 0.975 136,366 0.9606 -0.75%
2008-07-07 0 2.680 2.600 2.690 2.560 2.600 30,000 77,200 2.5733 0.983 0.953 0.986 0.939 0.953 81,820 0.9435 -0.37%
2008-07-04 0 2.690 2.510 2.690 2.700 2.700 20,000 54,000 2.7000 0.986 0.920 0.986 0.990 0.990 54,547 0.9900 0.00%
2008-07-03 0 2.690 2.560 2.700 2.500 2.560 58,000 147,340 2.5403 0.986 0.939 0.990 0.917 0.939 158,185 0.9314 -3.24%
2008-07-02 0 2.780 2.250 2.780 2.800 2.800 4,000 11,200 2.8000 1.019 0.825 1.019 1.027 1.027 10,909 1.0266 -0.71%
2008-06-30 0 2.800 - 2.800 2.800 2.800 75,000 210,000 2.8000 1.027 - 1.027 1.027 1.027 204,550 1.0266 0.00%
2008-06-27 0 2.800 2.700 2.800 2.670 2.800 30,000 81,920 2.7307 1.027 0.990 1.027 0.979 1.027 81,820 1.0012 3.70%
2008-06-26 0 2.700 2.700 2.730 2.500 2.700 209,000 560,860 2.6835 0.990 0.990 1.001 0.917 0.990 570,012 0.9839 0.00%
2008-06-25 0 2.700 2.700 2.800 2.700 2.700 38,000 102,600 2.7000 0.990 0.990 1.027 0.990 0.990 103,638 0.9900 0.75%
2008-06-24 0 2.680 2.680 2.690 2.620 2.650 72,000 190,770 2.6496 0.983 0.983 0.986 0.961 0.972 196,368 0.9715 -0.74%
2008-06-23 0 2.700 2.690 2.700 2.620 2.700 21,000 56,540 2.6924 0.990 0.986 0.990 0.961 0.990 57,274 0.9872 -0.37%
2008-06-20 0 2.710 2.640 2.710 2.610 2.710 5,000 13,360 2.6720 0.994 0.968 0.994 0.957 0.994 13,637 0.9797 1.12%
2008-06-19 0 2.680 2.680 2.780 2.620 2.780 80,000 211,810 2.6476 0.983 0.983 1.019 0.961 1.019 218,186 0.9708 -4.29%
2008-06-18 0 2.800 2.760 2.800 2.760 2.800 65,000 181,480 2.7920 1.027 1.012 1.027 1.012 1.027 177,276 1.0237 0.00%
2008-06-17 0 2.800 2.750 2.800 - - 0 0 - 1.027 1.008 1.027 - - 0 - 0.00%
2008-06-16 0 2.800 2.760 2.800 2.800 2.800 14,000 39,200 2.8000 1.027 1.012 1.027 1.027 1.027 38,183 1.0266 0.00%
2008-06-13 0 2.800 2.780 2.800 2.750 2.870 398,000 1,131,430 2.8428 1.027 1.019 1.027 1.008 1.052 1,085,477 1.0423 -2.44%
2008-06-12 0 2.870 2.870 2.900 2.800 2.870 22,000 62,860 2.8573 1.052 1.052 1.063 1.027 1.052 60,001 1.0476 -0.69%
2008-06-11 0 2.890 2.890 2.980 2.860 2.890 129,000 369,680 2.8657 1.060 1.060 1.093 1.049 1.060 351,825 1.0507 0.70%
2008-06-10 0 2.870 2.870 3.000 2.870 2.940 93,000 271,210 2.9162 1.052 1.052 1.100 1.052 1.078 253,642 1.0693 -2.71%
2008-06-06 0 2.950 2.950 3.120 2.930 3.000 72,000 215,480 2.9928 1.082 1.082 1.144 1.074 1.100 196,368 1.0973 -1.34%
2008-06-05 0 2.990 2.930 2.990 2.930 2.990 93,000 272,690 2.9322 1.096 1.074 1.096 1.074 1.096 253,642 1.0751 -1.32%
2008-06-04 0 3.030 3.030 3.140 2.930 2.950 15,000 44,150 2.9433 1.111 1.111 1.151 1.074 1.082 40,910 1.0792 0.00%
2008-06-03 0 3.030 3.030 3.060 2.930 2.940 33,000 96,790 2.9330 1.111 1.111 1.122 1.074 1.078 90,002 1.0754 0.00%
2008-06-02 0 3.030 3.030 3.100 2.900 2.930 54,000 158,190 2.9294 1.111 1.111 1.137 1.063 1.074 147,276 1.0741 0.00%
2008-05-30 0 3.030 2.900 3.100 2.970 3.030 12,000 36,290 3.0242 1.111 1.063 1.137 1.089 1.111 32,728 1.1088 0.33%
2008-05-29 0 3.020 3.020 3.100 2.900 3.020 5,000 14,790 2.9580 1.107 1.107 1.137 1.063 1.107 13,637 1.0846 0.67%
2008-05-28 0 3.000 2.900 3.130 3.000 3.000 8,000 24,000 3.0000 1.100 1.063 1.148 1.100 1.100 21,819 1.1000 -1.64%
2008-05-27 0 3.050 2.940 3.100 2.900 3.050 2,000 5,950 2.9750 1.118 1.078 1.137 1.063 1.118 5,455 1.0908 0.00%
2008-05-26 0 3.050 3.050 3.100 2.900 2.900 1,000 2,900 2.9000 1.118 1.118 1.137 1.063 1.063 2,727 1.0633 -1.61%
2008-05-23 0 3.100 - 3.100 3.100 3.120 45,000 139,600 3.1022 1.137 - 1.137 1.137 1.144 122,730 1.1375 -0.96%
2008-05-22 0 3.130 3.130 3.140 2.900 3.050 27,000 81,550 3.0204 1.148 1.148 1.151 1.063 1.118 73,638 1.1074 2.62%
2008-05-21 0 3.050 3.050 3.090 2.850 3.140 191,000 584,140 3.0583 1.118 1.118 1.133 1.045 1.151 520,920 1.1214 -2.87%
2008-05-20 0 3.140 3.050 3.140 3.050 3.140 9,000 28,170 3.1300 1.151 1.118 1.151 1.118 1.151 24,546 1.1476 -0.32%
2008-05-19 0 3.150 3.010 3.150 3.000 3.150 743,000 2,336,450 3.1446 1.155 1.104 1.155 1.100 1.155 2,026,405 1.1530 -0.32%
2008-05-16 0 3.160 3.160 3.260 3.150 3.290 589,000 1,894,560 3.2166 1.159 1.159 1.195 1.155 1.206 1,606,396 1.1794 0.00%
2008-05-15 0 3.160 3.160 3.190 3.150 3.240 419,000 1,331,400 3.1776 1.159 1.159 1.170 1.155 1.188 1,142,751 1.1651 -0.44%
2008-05-14 0 3.300 3.300 3.440 3.160 3.340 116,000 378,360 3.2617 1.164 1.164 1.213 1.114 1.178 328,935 1.1503 4.76%
2008-05-13 0 3.150 3.150 3.230 3.140 3.150 65,000 204,170 3.1411 1.111 1.111 1.139 1.107 1.111 184,317 1.1077 0.00%
2008-05-09 0 3.150 3.150 3.180 3.150 3.300 11,000 35,670 3.2427 1.111 1.111 1.121 1.111 1.164 31,192 1.1436 0.32%
2008-05-08 0 3.140 3.140 3.180 3.140 3.160 154,000 484,240 3.1444 1.107 1.107 1.121 1.107 1.114 436,689 1.1089 0.00%
2008-05-07 0 3.140 3.140 3.150 3.050 3.210 480,000 1,521,930 3.1707 1.107 1.107 1.111 1.076 1.132 1,361,108 1.1182 -2.18%
2008-05-06 0 3.210 3.200 3.240 3.200 3.210 442,000 1,414,710 3.2007 1.132 1.128 1.143 1.128 1.132 1,253,354 1.1287 0.63%
2008-05-05 0 3.190 3.190 3.200 3.050 3.200 12,000 38,180 3.1817 1.125 1.125 1.128 1.076 1.128 34,028 1.1220 -1.54%
2008-05-02 0 3.240 3.200 3.280 3.200 3.300 74,000 239,400 3.2351 1.143 1.128 1.157 1.128 1.164 209,838 1.1409 1.25%
2008-04-30 0 3.200 3.200 3.240 3.100 3.300 151,000 483,620 3.2028 1.128 1.128 1.143 1.093 1.164 428,182 1.1295 0.00%
2008-04-29 0 3.200 3.200 3.240 3.100 3.200 236,000 737,390 3.1245 1.128 1.128 1.143 1.093 1.128 669,212 1.1019 0.00%
2008-04-28 0 3.200 3.110 3.300 3.100 3.200 144,000 451,050 3.1323 1.128 1.097 1.164 1.093 1.128 408,333 1.1046 1.91%
2008-04-25 0 3.140 3.140 3.150 3.030 3.140 32,000 99,680 3.1150 1.107 1.107 1.111 1.069 1.107 90,741 1.0985 1.62%
2008-04-24 0 3.090 3.090 3.100 3.000 3.080 11,000 33,680 3.0618 1.090 1.090 1.093 1.058 1.086 31,192 1.0798 3.34%
2008-04-23 0 2.990 3.090 3.100 2.860 3.100 252,000 759,430 3.0136 1.054 1.090 1.093 1.009 1.093 714,582 1.0628 1.36%
2008-04-22 0 2.950 2.930 2.980 2.850 2.950 114,000 332,470 2.9164 1.040 1.033 1.051 1.005 1.040 323,263 1.0285 1.03%
2008-04-21 0 2.920 2.920 2.950 2.900 2.950 82,000 239,330 2.9187 1.030 1.030 1.040 1.023 1.040 232,523 1.0293 0.34%
2008-04-18 0 2.910 2.900 2.910 2.850 2.930 412,000 1,180,290 2.8648 1.026 1.023 1.026 1.005 1.033 1,168,285 1.0103 1.75%
2008-04-17 0 2.860 2.850 2.860 2.780 2.880 375,000 1,060,190 2.8272 1.009 1.005 1.009 0.980 1.016 1,063,366 0.9970 2.88%
2008-04-16 0 2.780 2.820 2.830 2.780 2.800 54,000 151,000 2.7963 0.980 0.994 0.998 0.980 0.987 153,125 0.9861 -0.71%
2008-04-15 0 2.800 2.840 2.850 2.800 2.800 21,000 58,800 2.8000 0.987 1.002 1.005 0.987 0.987 59,548 0.9874 -1.41%
2008-04-14 0 2.840 2.840 2.850 2.800 2.850 142,000 397,900 2.8021 1.002 1.002 1.005 0.987 1.005 402,661 0.9882 -0.35%
2008-04-11 0 2.850 2.830 2.860 2.780 2.850 211,000 594,650 2.8182 1.005 0.998 1.009 0.980 1.005 598,321 0.9939 2.52%
2008-04-10 0 2.780 2.780 2.820 2.750 2.880 478,000 1,329,580 2.7815 0.980 0.980 0.994 0.970 1.016 1,355,437 0.9809 -4.14%
2008-04-09 0 2.900 2.850 2.900 2.800 2.900 281,000 806,760 2.8710 1.023 1.005 1.023 0.987 1.023 796,816 1.0125 3.57%
2008-04-08 0 2.800 2.780 2.800 2.740 2.830 5,685,000 15,460,490 2.7195 0.987 0.980 0.987 0.966 0.998 16,120,628 0.9591 3.32%
2008-04-07 0 2.710 2.710 2.740 2.650 2.760 318,000 858,190 2.6987 0.956 0.956 0.966 0.935 0.973 901,734 0.9517 0.74%
2008-04-03 0 2.690 2.660 2.690 2.630 2.700 262,000 700,710 2.6745 0.949 0.938 0.949 0.927 0.952 742,938 0.9432 -0.37%
2008-04-02 0 2.700 2.630 2.720 2.700 2.720 3,000 8,120 2.7067 0.952 0.927 0.959 0.952 0.959 8,507 0.9545 0.00%
2008-04-01 0 2.700 2.650 2.710 2.690 2.710 352,000 949,660 2.6979 0.952 0.935 0.956 0.949 0.956 998,146 0.9514 0.75%
2008-03-31 0 2.680 2.610 2.680 2.620 2.690 250,000 662,980 2.6519 0.945 0.920 0.945 0.924 0.949 708,911 0.9352 1.90%
2008-03-28 0 2.630 2.630 2.650 2.610 2.700 161,000 429,450 2.6674 0.927 0.927 0.935 0.920 0.952 456,538 0.9407 -0.75%
2008-03-27 0 2.650 2.630 2.660 2.610 2.750 148,000 391,450 2.6449 0.935 0.927 0.938 0.920 0.970 419,675 0.9327 -3.28%
2008-03-26 0 2.740 2.740 2.750 2.620 2.850 159,000 435,940 2.7418 0.966 0.966 0.970 0.924 1.005 450,867 0.9669 1.86%
2008-03-25 0 2.690 2.680 2.710 2.680 2.700 63,000 169,640 2.6927 0.949 0.945 0.956 0.945 0.952 178,645 0.9496 3.46%
2008-03-20 0 2.600 2.530 2.600 2.520 2.600 23,000 59,640 2.5930 0.917 0.892 0.917 0.889 0.917 65,220 0.9144 -3.70%
2008-03-19 0 2.700 2.610 2.710 2.500 2.750 323,000 860,120 2.6629 0.952 0.920 0.956 0.882 0.970 915,913 0.9391 -1.82%
2008-03-18 0 2.750 2.680 2.750 2.800 2.800 7,000 19,600 2.8000 0.970 0.945 0.970 0.987 0.987 19,849 0.9874 -1.43%
2008-03-17 0 2.790 2.790 2.800 2.650 2.700 69,000 185,380 2.6867 0.984 0.984 0.987 0.935 0.952 195,659 0.9475 1.82%
2008-03-14 0 2.740 2.740 2.900 2.730 2.950 372,000 1,070,170 2.8768 0.966 0.966 1.023 0.963 1.040 1,054,859 1.0145 -5.52%
2008-03-13 0 2.900 2.750 2.950 2.900 2.950 17,000 49,800 2.9294 1.023 0.970 1.040 1.023 1.040 48,206 1.0331 -6.45%
2008-03-12 0 3.100 3.090 3.100 3.000 3.150 128,000 398,340 3.1120 1.093 1.090 1.093 1.058 1.111 362,962 1.0975 1.31%
2008-03-11 0 3.060 2.850 3.100 2.980 3.060 31,000 93,960 3.0310 1.079 1.005 1.093 1.051 1.079 87,905 1.0689 2.68%
2008-03-10 0 2.980 2.900 3.000 2.900 3.060 227,000 660,620 2.9102 1.051 1.023 1.058 1.023 1.079 643,691 1.0263 3.11%
2008-03-07 0 2.890 2.890 2.900 2.800 3.100 11,000 31,700 2.8818 1.019 1.019 1.023 0.987 1.093 31,192 1.0163 -0.34%
2008-03-06 0 2.900 2.900 3.000 - - 0 0 - 1.023 1.023 1.058 - - 0 - 3.57%
2008-03-05 0 2.800 2.890 2.900 2.800 2.850 7,000 19,900 2.8429 0.987 1.019 1.023 0.987 1.005 19,849 1.0025 -3.78%
2008-03-04 0 2.910 2.910 2.920 2.900 2.910 215,000 623,840 2.9016 1.026 1.026 1.030 1.023 1.026 609,663 1.0233 0.69%
2008-03-03 0 2.890 2.850 2.890 2.920 2.920 13,000 37,960 2.9200 1.019 1.005 1.019 1.030 1.030 36,863 1.0297 -1.03%
2008-02-29 0 2.920 2.920 3.050 2.840 2.920 126,000 365,980 2.9046 1.030 1.030 1.076 1.002 1.030 357,291 1.0243 1.74%
2008-02-28 0 2.870 2.870 2.880 2.840 2.870 153,000 435,130 2.8440 1.012 1.012 1.016 1.002 1.012 433,853 1.0029 0.70%
2008-02-27 0 2.850 2.840 2.850 2.840 2.910 169,000 481,420 2.8486 1.005 1.002 1.005 1.002 1.026 479,224 1.0046 1.06%
2008-02-26 0 2.820 2.790 2.820 2.770 2.870 80,000 226,560 2.8320 0.994 0.984 0.994 0.977 1.012 226,851 0.9987 1.81%
2008-02-25 0 2.770 2.770 2.870 2.770 2.820 251,000 701,180 2.7935 0.977 0.977 1.012 0.977 0.994 711,746 0.9852 -1.77%
2008-02-22 0 2.820 2.800 2.810 2.810 2.830 631,000 1,779,100 2.8195 0.994 0.987 0.991 0.991 0.998 1,789,290 0.9943 -1.05%
2008-02-21 0 2.850 2.840 2.850 2.850 2.900 352,000 1,004,300 2.8531 1.005 1.002 1.005 1.005 1.023 998,146 1.0062 0.35%
2008-02-20 0 2.840 2.820 2.840 2.820 2.920 200,000 571,100 2.8555 1.002 0.994 1.002 0.994 1.030 567,129 1.0070 -0.70%
2008-02-19 0 2.860 2.860 2.900 2.850 2.900 342,000 978,840 2.8621 1.009 1.009 1.023 1.005 1.023 969,790 1.0093 -0.69%
2008-02-18 0 2.880 2.850 2.880 2.860 2.880 79,000 227,040 2.8739 1.016 1.005 1.016 1.009 1.016 224,016 1.0135 -3.36%
2008-02-15 0 2.980 2.870 2.990 - - 0 0 - 1.051 1.012 1.054 - - 0 - 0.00%
2008-02-14 0 2.980 2.880 2.980 2.850 2.980 43,000 126,450 2.9407 1.051 1.016 1.051 1.005 1.051 121,933 1.0370 -1.32%
2008-02-13 0 3.020 2.850 3.020 2.810 3.030 197,000 560,380 2.8446 1.065 1.005 1.065 0.991 1.069 558,622 1.0031 5.23%
2008-02-12 0 2.870 2.850 2.870 2.850 2.880 152,000 436,660 2.8728 1.012 1.005 1.012 1.005 1.016 431,018 1.0131 -1.03%
2008-02-11 0 2.900 2.820 2.900 2.900 2.920 28,000 81,420 2.9079 1.023 0.994 1.023 1.023 1.030 79,398 1.0255 -0.34%
2008-02-06 0 2.910 2.910 3.000 2.900 2.980 57,000 168,570 2.9574 1.026 1.026 1.058 1.023 1.051 161,632 1.0429 0.00%
2008-02-05 0 2.910 2.900 2.910 2.910 2.970 70,000 204,550 2.9221 1.026 1.023 1.026 1.026 1.047 198,495 1.0305 0.34%
2008-02-04 0 2.900 2.860 2.920 2.890 2.920 192,000 559,010 2.9115 1.023 1.009 1.030 1.019 1.030 544,443 1.0268 0.35%
2008-02-01 0 2.890 2.890 2.900 2.850 2.890 18,000 51,660 2.8700 1.019 1.019 1.023 1.005 1.019 51,042 1.0121 0.35%
2008-01-31 0 2.880 2.850 2.880 2.820 2.880 35,000 98,910 2.8260 1.016 1.005 1.016 0.994 1.016 99,247 0.9966 -0.69%
2008-01-30 0 2.900 2.870 2.900 2.900 2.950 200,000 581,150 2.9058 1.023 1.012 1.023 1.023 1.040 567,129 1.0247 -3.65%
2008-01-29 0 3.010 2.950 3.020 2.800 3.020 745,000 2,142,490 2.8758 1.061 1.040 1.065 0.987 1.065 2,112,554 1.0142 2.03%
2008-01-28 0 2.950 2.890 2.980 2.900 3.050 499,000 1,477,830 2.9616 1.040 1.019 1.051 1.023 1.076 1,414,986 1.0444 -2.32%
2008-01-25 0 3.020 3.020 3.050 3.000 3.200 330,000 996,580 3.0199 1.065 1.065 1.076 1.058 1.128 935,762 1.0650 -1.95%
2008-01-24 0 3.080 3.020 3.150 3.050 3.300 231,000 713,370 3.0882 1.086 1.065 1.111 1.076 1.164 655,033 1.0891 0.98%
2008-01-23 0 3.050 3.050 3.140 2.980 3.100 334,000 1,014,800 3.0383 1.076 1.076 1.107 1.051 1.093 947,105 1.0715 0.33%
2008-01-22 0 3.040 2.870 3.040 2.850 3.250 245,000 731,780 2.9869 1.072 1.012 1.072 1.005 1.146 694,732 1.0533 -11.88%
2008-01-21 0 3.450 3.310 3.450 3.450 3.500 203,000 704,650 3.4712 1.217 1.167 1.217 1.217 1.234 575,635 1.2241 -1.43%
2008-01-18 0 3.500 3.500 3.540 3.450 3.550 26,000 90,750 3.4904 1.234 1.234 1.248 1.217 1.252 73,727 1.2309 1.45%
2008-01-17 0 3.450 3.300 3.450 - - 0 0 - 1.217 1.164 1.217 - - 0 - -0.86%
2008-01-16 0 3.480 3.260 3.500 3.280 3.480 136,000 454,080 3.3388 1.227 1.150 1.234 1.157 1.227 385,647 1.1774 -0.57%
2008-01-15 0 3.500 3.450 3.500 3.400 3.530 258,000 901,850 3.4955 1.234 1.217 1.234 1.199 1.245 731,596 1.2327 -1.96%
2008-01-14 0 3.570 3.470 3.580 3.500 3.590 58,000 206,260 3.5562 1.259 1.224 1.263 1.234 1.266 164,467 1.2541 2.00%
2008-01-11 0 3.500 3.480 3.500 3.500 3.600 613,000 2,168,510 3.5375 1.234 1.227 1.234 1.234 1.270 1,738,249 1.2475 1.16%
2008-01-10 0 3.460 3.460 3.500 3.460 3.600 187,000 654,510 3.5001 1.220 1.220 1.234 1.220 1.270 530,265 1.2343 -1.14%
2008-01-09 0 3.500 3.450 3.500 3.500 3.650 193,000 681,090 3.5290 1.234 1.217 1.234 1.234 1.287 547,279 1.2445 -1.41%
2008-01-08 0 3.550 3.480 3.550 3.450 3.600 199,000 695,550 3.4952 1.252 1.227 1.252 1.217 1.270 564,293 1.2326 -1.39%
2008-01-07 0 3.600 3.500 3.600 3.510 3.700 227,000 817,040 3.5993 1.270 1.234 1.270 1.238 1.305 643,691 1.2693 2.56%
2008-01-04 0 3.510 3.480 3.510 3.500 3.530 64,000 224,560 3.5088 1.238 1.227 1.238 1.234 1.245 181,481 1.2374 1.74%
2008-01-03 0 3.450 3.430 3.450 3.440 3.470 792,000 2,732,700 3.4504 1.217 1.210 1.217 1.213 1.224 2,245,829 1.2168 -0.86%
2008-01-02 0 3.480 3.460 3.480 3.470 3.500 10,328,000 35,842,010 3.4704 1.227 1.220 1.227 1.224 1.234 29,286,517 1.2238 0.29%
2007-12-31 0 3.470 3.450 3.570 3.470 3.470 10,000 34,560 3.4560 1.224 1.217 1.259 1.224 1.224 28,356 1.2188 -2.80%
2007-12-28 0 3.570 3.520 3.570 3.570 3.600 192,000 688,440 3.5856 1.259 1.241 1.259 1.259 1.270 544,443 1.2645 -0.28%
2007-12-27 0 3.580 3.570 3.590 3.550 3.580 77,000 275,070 3.5723 1.263 1.259 1.266 1.252 1.263 218,344 1.2598 0.85%
2007-12-24 0 3.550 3.550 3.570 3.530 3.600 286,000 1,021,490 3.5716 1.252 1.252 1.259 1.245 1.270 810,994 1.2596 0.28%
2007-12-21 0 3.540 3.460 3.550 3.530 3.600 266,000 944,780 3.5518 1.248 1.220 1.252 1.245 1.270 754,281 1.2526 1.14%
2007-12-20 0 3.500 3.450 3.550 3.400 3.550 93,000 325,000 3.4946 1.234 1.217 1.252 1.199 1.252 263,715 1.2324 1.16%
2007-12-19 0 3.460 3.460 3.500 3.310 3.450 7,000 23,760 3.3943 1.220 1.220 1.234 1.167 1.217 19,849 1.1970 0.29%
2007-12-18 0 3.450 3.420 3.450 3.400 3.500 531,000 1,849,550 3.4831 1.217 1.206 1.217 1.199 1.234 1,505,726 1.2283 -0.86%
2007-12-17 0 3.480 3.480 3.490 3.450 3.500 148,000 516,860 3.4923 1.227 1.227 1.231 1.217 1.234 419,675 1.2316 -3.33%
2007-12-14 0 3.600 3.570 3.600 3.570 3.650 293,000 1,055,370 3.6019 1.270 1.259 1.270 1.259 1.287 830,843 1.2702 -0.55%
2007-12-13 0 3.620 3.610 3.620 3.620 3.700 740,000 2,709,280 3.6612 1.277 1.273 1.277 1.277 1.305 2,098,376 1.2911 -0.82%
2007-12-12 0 3.650 3.620 3.700 3.600 3.650 63,000 228,010 3.6192 1.287 1.277 1.305 1.270 1.287 178,645 1.2763 1.39%
2007-12-11 0 3.600 3.600 3.650 3.600 3.600 15,000 53,900 3.5933 1.270 1.270 1.287 1.270 1.270 42,535 1.2672 0.00%
2007-12-10 0 3.600 3.590 3.600 3.590 3.660 271,000 979,560 3.6146 1.270 1.266 1.270 1.266 1.291 768,459 1.2747 -1.64%
2007-12-07 0 3.660 3.660 3.700 3.650 3.660 125,000 457,350 3.6588 1.291 1.291 1.305 1.287 1.291 354,455 1.2903 -1.08%
2007-12-06 0 3.700 3.680 3.700 3.700 3.740 565,000 2,102,470 3.7212 1.305 1.298 1.305 1.305 1.319 1,602,138 1.3123 0.00%
2007-12-05 0 3.700 3.680 3.700 3.680 3.780 207,000 772,970 3.7342 1.305 1.298 1.305 1.298 1.333 586,978 1.3169 -1.07%
2007-12-04 0 3.740 3.680 3.740 3.650 3.750 160,000 586,020 3.6626 1.319 1.298 1.319 1.287 1.322 453,703 1.2916 1.63%
2007-12-03 0 3.680 3.670 3.680 3.680 3.720 483,000 1,785,560 3.6968 1.298 1.294 1.298 1.298 1.312 1,369,615 1.3037 -0.54%
2007-11-30 0 3.700 3.570 3.700 3.510 3.700 82,000 295,830 3.6077 1.305 1.259 1.305 1.238 1.305 232,523 1.2723 1.65%
2007-11-29 0 3.640 3.500 3.640 3.650 3.650 1,000 3,650 3.6500 1.284 1.234 1.284 1.287 1.287 2,836 1.2872 0.55%
2007-11-28 0 3.620 3.600 3.620 3.620 3.620 27,000 97,740 3.6200 1.277 1.270 1.277 1.277 1.277 76,562 1.2766 -0.28%
2007-11-27 0 3.630 3.540 3.630 3.320 3.630 66,000 230,170 3.4874 1.280 1.248 1.280 1.171 1.280 187,152 1.2299 2.25%
2007-11-26 0 3.550 3.510 3.640 3.550 3.550 43,000 152,650 3.5500 1.252 1.238 1.284 1.252 1.252 121,933 1.2519 -1.39%
2007-11-23 0 3.600 3.580 3.600 3.500 3.660 78,000 280,050 3.5904 1.270 1.263 1.270 1.234 1.291 221,180 1.2662 -1.91%
2007-11-22 0 3.670 3.670 3.700 3.600 3.750 218,000 800,560 3.6723 1.294 1.294 1.305 1.270 1.322 618,170 1.2950 -1.87%
2007-11-21 0 3.740 3.690 3.740 3.650 3.780 501,000 1,879,340 3.7512 1.319 1.301 1.319 1.287 1.333 1,420,657 1.3229 3.03%
2007-11-20 0 3.630 3.620 3.690 3.610 3.700 170,000 619,840 3.6461 1.280 1.277 1.301 1.273 1.305 482,059 1.2858 -2.68%
2007-11-19 0 3.730 3.730 3.740 3.630 3.730 427,000 1,586,940 3.7165 1.315 1.315 1.319 1.280 1.315 1,210,819 1.3106 0.54%
2007-11-16 0 3.710 3.660 3.710 3.610 3.720 82,000 299,930 3.6577 1.308 1.291 1.308 1.273 1.312 232,523 1.2899 -0.27%
2007-11-15 0 3.720 3.710 3.720 3.710 3.730 48,000 178,640 3.7217 1.312 1.308 1.312 1.308 1.315 136,111 1.3125 0.00%
2007-11-14 0 3.720 3.700 3.720 3.680 3.720 99,000 367,920 3.7164 1.312 1.305 1.312 1.298 1.312 280,729 1.3106 1.64%
2007-11-13 0 3.660 3.660 3.680 3.600 3.730 128,000 468,630 3.6612 1.291 1.291 1.298 1.270 1.315 362,962 1.2911 -3.17%
2007-11-12 0 3.780 3.760 3.780 3.690 3.820 587,000 2,190,540 3.7318 1.333 1.326 1.333 1.301 1.347 1,664,522 1.3160 -1.05%
2007-11-09 0 3.820 3.750 3.820 3.700 3.820 460,000 1,738,800 3.7800 1.347 1.322 1.347 1.305 1.347 1,304,396 1.3330 1.87%
2007-11-08 0 3.750 3.710 3.750 3.730 3.800 248,000 933,390 3.7637 1.322 1.308 1.322 1.315 1.340 703,239 1.3273 -1.32%
2007-11-07 0 3.800 3.800 3.820 3.790 3.830 89,000 338,750 3.8062 1.340 1.340 1.347 1.337 1.351 252,372 1.3423 -0.26%
2007-11-06 0 3.810 3.800 3.810 3.770 3.850 761,000 2,906,620 3.8195 1.344 1.340 1.344 1.330 1.358 2,157,924 1.3470 0.26%
2007-11-05 0 3.800 3.800 3.820 3.750 3.880 664,000 2,515,020 3.7877 1.340 1.340 1.347 1.322 1.368 1,882,867 1.3357 0.00%
2007-11-02 0 3.800 3.800 3.850 3.730 4.000 1,339,000 5,115,890 3.8207 1.340 1.340 1.358 1.315 1.411 3,796,925 1.3474 1.33%
2007-11-01 0 3.750 3.750 3.780 3.630 3.820 1,981,000 7,427,920 3.7496 1.322 1.322 1.333 1.280 1.347 5,617,408 1.3223 3.88%
2007-10-31 0 3.610 3.600 3.610 3.570 3.610 217,000 780,160 3.5952 1.273 1.270 1.273 1.259 1.273 615,334 1.2679 0.00%
2007-10-30 0 3.610 3.580 3.610 3.560 3.610 658,000 2,366,350 3.5963 1.273 1.263 1.273 1.255 1.273 1,865,853 1.2682 1.12%
2007-10-29 0 3.570 3.570 3.580 3.560 3.600 256,000 917,790 3.5851 1.259 1.259 1.263 1.255 1.270 725,925 1.2643 -1.92%
2007-10-26 0 3.640 3.570 3.640 3.560 3.700 467,000 1,686,610 3.6116 1.284 1.259 1.284 1.255 1.305 1,324,245 1.2736 0.00%
2007-10-25 0 3.640 3.560 3.640 3.530 3.650 171,000 607,520 3.5527 1.284 1.255 1.284 1.245 1.287 484,895 1.2529 1.11%
2007-10-24 0 3.600 3.600 3.630 3.550 3.630 629,000 2,251,870 3.5801 1.270 1.270 1.280 1.252 1.280 1,783,619 1.2625 0.28%
2007-10-23 0 3.590 3.550 3.590 3.540 3.620 130,000 464,840 3.5757 1.266 1.252 1.266 1.248 1.277 368,634 1.2610 1.41%
2007-10-22 0 3.540 3.540 3.600 3.500 3.640 188,000 674,120 3.5857 1.248 1.248 1.270 1.234 1.284 533,101 1.2645 -3.80%
2007-10-18 0 3.680 3.650 3.680 3.630 3.700 182,000 667,270 3.6663 1.298 1.287 1.298 1.280 1.305 516,087 1.2929 0.82%
2007-10-17 0 3.650 3.620 3.650 3.610 3.670 230,000 837,700 3.6422 1.287 1.277 1.287 1.273 1.294 652,198 1.2844 -0.54%
2007-10-16 0 3.670 3.650 3.660 3.650 3.740 829,000 3,037,450 3.6640 1.294 1.287 1.291 1.287 1.319 2,350,748 1.2921 -1.34%
2007-10-15 0 3.720 3.670 3.720 3.650 3.740 200,000 736,370 3.6819 1.312 1.294 1.312 1.287 1.319 567,129 1.2984 -0.53%
2007-10-12 0 3.740 3.710 3.740 3.670 3.760 542,000 2,015,570 3.7188 1.319 1.308 1.319 1.294 1.326 1,536,918 1.3114 0.27%
2007-10-11 0 3.730 3.700 3.730 3.630 3.750 484,000 1,801,430 3.7220 1.315 1.305 1.315 1.280 1.322 1,372,451 1.3126 0.81%
2007-10-10 0 3.700 3.660 3.720 3.610 3.800 402,000 1,473,030 3.6643 1.305 1.291 1.312 1.273 1.340 1,139,928 1.2922 -0.54%
2007-10-09 0 3.720 3.700 3.720 3.680 3.800 177,000 657,720 3.7159 1.312 1.305 1.312 1.298 1.340 501,909 1.3104 -0.53%
2007-10-08 0 3.740 3.740 3.760 3.740 3.770 726,000 2,727,320 3.7566 1.319 1.319 1.326 1.319 1.330 2,058,677 1.3248 -0.27%
2007-10-05 0 3.750 3.740 3.760 3.710 3.770 640,000 2,400,660 3.7510 1.322 1.319 1.326 1.308 1.330 1,814,811 1.3228 1.08%
2007-10-04 0 3.710 3.710 3.750 3.650 3.750 356,000 1,321,360 3.7117 1.308 1.308 1.322 1.287 1.322 1,009,489 1.3089 -1.07%
2007-10-03 0 3.750 3.710 3.750 3.700 3.890 1,113,000 4,227,280 3.7981 1.322 1.308 1.322 1.305 1.372 3,156,070 1.3394 1.35%
2007-10-02 0 3.700 3.680 3.700 3.680 3.780 2,046,400 7,618,542 3.7229 1.305 1.298 1.305 1.298 1.333 5,802,859 1.3129 1.37%
2007-09-28 0 3.650 3.600 3.650 3.600 3.700 479,000 1,745,360 3.6438 1.287 1.270 1.287 1.270 1.305 1,358,273 1.2850 0.83%
2007-09-27 0 3.620 3.570 3.620 3.550 3.660 437,000 1,575,510 3.6053 1.277 1.259 1.277 1.252 1.291 1,239,176 1.2714 0.28%
2007-09-25 0 3.610 3.550 3.610 3.500 3.610 615,000 2,200,060 3.5773 1.273 1.252 1.273 1.234 1.273 1,743,920 1.2616 1.69%
2007-09-24 0 3.550 3.530 3.550 3.540 3.620 399,000 1,426,000 3.5739 1.252 1.245 1.252 1.248 1.277 1,131,421 1.2604 -1.93%
2007-09-21 0 3.620 3.600 3.620 3.600 3.640 167,000 604,230 3.6181 1.277 1.270 1.277 1.270 1.284 473,552 1.2760 -0.28%
2007-09-20 0 3.630 3.620 3.630 3.600 3.640 715,000 2,592,460 3.6258 1.280 1.277 1.280 1.270 1.284 2,027,484 1.2787 1.68%
2007-09-19 0 3.570 3.570 3.590 3.570 3.650 477,000 1,715,340 3.5961 1.259 1.259 1.266 1.259 1.287 1,352,602 1.2682 0.00%
2007-09-18 0 3.570 3.570 3.590 3.500 3.600 530,000 1,877,400 3.5423 1.259 1.259 1.266 1.234 1.270 1,502,891 1.2492 -0.83%
2007-09-17 0 3.600 3.580 3.600 3.560 3.600 295,000 1,053,730 3.5720 1.270 1.263 1.270 1.255 1.270 836,515 1.2597 0.56%
2007-09-14 0 3.580 3.580 3.590 3.540 3.600 760,000 2,720,570 3.5797 1.263 1.263 1.266 1.248 1.270 2,155,088 1.2624 1.42%
2007-09-13 0 3.530 3.530 3.590 3.500 3.700 949,000 3,406,240 3.5893 1.245 1.245 1.266 1.234 1.305 2,691,025 1.2658 -1.40%
2007-09-12 0 3.580 3.510 3.590 3.450 3.600 787,000 2,764,610 3.5128 1.263 1.238 1.266 1.217 1.270 2,231,651 1.2388 3.47%
2007-09-11 0 3.460 3.460 3.490 3.460 3.630 595,000 2,097,710 3.5256 1.220 1.220 1.231 1.220 1.280 1,687,207 1.2433 -3.35%
2007-09-10 0 3.580 3.580 3.600 3.550 3.600 126,000 449,950 3.5710 1.263 1.263 1.270 1.252 1.270 357,291 1.2593 -1.38%
2007-09-07 0 3.630 3.600 3.630 3.600 3.640 201,000 731,450 3.6391 1.280 1.270 1.280 1.270 1.284 569,964 1.2833 -0.27%
2007-09-06 0 3.640 3.630 3.640 3.620 3.640 24,000 87,000 3.6250 1.284 1.280 1.284 1.277 1.284 68,055 1.2784 1.11%
2007-09-05 0 3.600 3.600 3.630 3.600 3.700 264,000 962,060 3.6442 1.270 1.270 1.280 1.270 1.305 748,610 1.2851 -0.55%
2007-09-04 0 3.620 3.610 3.650 3.600 3.660 203,000 735,990 3.6256 1.277 1.273 1.287 1.270 1.291 575,635 1.2786 -1.09%
2007-09-03 0 3.660 3.650 3.700 3.630 3.700 98,000 358,710 3.6603 1.291 1.287 1.305 1.280 1.305 277,893 1.2908 0.27%
2007-08-31 0 3.650 3.630 3.670 3.600 3.790 220,000 803,410 3.6519 1.287 1.280 1.294 1.270 1.337 623,841 1.2878 0.00%
2007-08-30 0 3.650 3.640 3.700 3.630 3.850 294,000 1,087,940 3.7005 1.287 1.284 1.305 1.280 1.358 833,679 1.3050 1.39%
2007-08-29 0 3.600 3.590 3.600 3.540 3.610 226,000 808,230 3.5762 1.270 1.266 1.270 1.248 1.273 640,855 1.2612 -2.17%
2007-08-28 0 3.680 3.670 3.700 3.620 3.870 680,000 2,513,930 3.6970 1.298 1.294 1.305 1.277 1.365 1,928,237 1.3037 -4.66%
2007-08-27 0 3.860 3.800 3.860 3.650 3.900 613,000 2,284,860 3.7273 1.361 1.340 1.361 1.287 1.375 1,738,249 1.3145 9.97%
2007-08-24 0 3.510 3.510 3.540 3.510 3.540 116,000 409,040 3.5262 1.238 1.238 1.248 1.238 1.248 328,935 1.2435 -0.57%
2007-08-23 0 3.530 3.530 3.560 3.520 3.580 206,000 729,620 3.5418 1.245 1.245 1.255 1.241 1.263 584,142 1.2490 0.28%
2007-08-22 0 3.520 3.490 3.580 3.480 3.550 101,000 353,710 3.5021 1.241 1.231 1.263 1.227 1.252 286,400 1.2350 0.86%
2007-08-21 0 3.490 3.450 3.490 3.420 3.520 129,000 449,950 3.4880 1.231 1.217 1.231 1.206 1.241 365,798 1.2301 0.29%
2007-08-20 0 3.480 3.480 3.540 3.480 3.660 270,000 949,000 3.5148 1.227 1.227 1.248 1.227 1.291 765,624 1.2395 4.50%
2007-08-17 0 3.330 3.300 3.330 3.150 3.360 809,000 2,667,920 3.2978 1.174 1.164 1.174 1.111 1.185 2,294,035 1.1630 2.15%
2007-08-16 0 3.260 3.260 3.510 3.200 3.590 1,566,000 5,366,000 3.4266 1.150 1.150 1.238 1.128 1.266 4,440,616 1.2084 -9.44%
2007-08-15 0 3.600 3.600 3.620 3.580 3.650 284,000 1,027,570 3.6182 1.270 1.270 1.277 1.263 1.287 805,323 1.2760 -1.37%
2007-08-14 0 3.650 3.650 3.690 3.650 3.660 38,000 138,760 3.6516 1.287 1.287 1.301 1.287 1.291 107,754 1.2877 0.00%
2007-08-13 0 3.650 3.650 3.700 3.650 3.710 363,000 1,338,260 3.6867 1.287 1.287 1.305 1.287 1.308 1,029,338 1.3001 -1.35%
2007-08-10 0 3.700 3.700 3.780 3.600 3.850 299,000 1,108,420 3.7071 1.305 1.305 1.333 1.270 1.358 847,857 1.3073 -3.14%
2007-08-09 0 3.820 3.870 3.880 3.820 3.900 141,000 544,500 3.8617 1.347 1.365 1.368 1.347 1.375 399,826 1.3618 -1.55%
2007-08-08 0 3.880 3.880 3.900 3.780 3.930 417,000 1,619,470 3.8836 1.368 1.368 1.375 1.333 1.386 1,182,463 1.3696 2.11%
2007-08-07 0 3.800 3.800 3.820 3.790 3.850 716,000 2,735,070 3.8199 1.340 1.340 1.347 1.337 1.358 2,030,320 1.3471 1.33%
2007-08-06 0 3.750 3.750 3.790 3.720 3.840 356,000 1,334,360 3.7482 1.322 1.322 1.337 1.312 1.354 1,009,489 1.3218 -3.10%
2007-08-03 0 3.870 3.870 3.890 3.870 3.930 218,000 849,170 3.8953 1.365 1.365 1.372 1.365 1.386 618,170 1.3737 -1.28%
2007-08-02 0 3.920 3.900 3.920 3.870 4.050 1,790,000 7,074,460 3.9522 1.382 1.375 1.382 1.365 1.428 5,075,800 1.3938 1.55%
2007-08-01 0 3.860 3.850 3.860 3.780 3.920 643,000 2,476,220 3.8510 1.361 1.358 1.361 1.333 1.382 1,823,318 1.3581 -1.53%
2007-07-31 0 3.920 3.900 3.920 3.870 4.000 801,143 3,109,289 3.8811 1.382 1.375 1.382 1.365 1.411 2,271,755 1.3687 2.35%
2007-07-30 0 3.830 3.830 3.850 3.800 3.860 1,299,000 4,975,270 3.8301 1.351 1.351 1.358 1.340 1.361 3,683,500 1.3507 -1.03%
2007-07-27 0 3.870 3.870 3.900 3.810 3.900 391,000 1,510,720 3.8637 1.365 1.365 1.375 1.344 1.375 1,108,736 1.3626 -2.03%
2007-07-26 0 3.950 3.930 3.970 3.860 3.990 899,000 3,523,550 3.9194 1.393 1.386 1.400 1.361 1.407 2,549,243 1.3822 2.86%
2007-07-25 0 3.840 3.840 3.850 3.810 3.870 425,000 1,627,080 3.8284 1.354 1.354 1.358 1.344 1.365 1,205,148 1.3501 -0.52%
2007-07-24 0 3.860 3.860 3.870 3.830 3.900 589,000 2,268,980 3.8523 1.361 1.361 1.365 1.351 1.375 1,670,193 1.3585 0.00%
2007-07-23 0 3.860 3.830 3.860 3.810 3.860 474,000 1,819,260 3.8381 1.361 1.351 1.361 1.344 1.361 1,344,095 1.3535 -0.26%
2007-07-20 0 3.870 3.860 3.880 3.810 3.880 607,000 2,346,920 3.8664 1.365 1.361 1.368 1.344 1.368 1,721,235 1.3635 1.57%
2007-07-19 0 3.810 3.810 3.830 3.810 3.840 602,000 2,299,800 3.8203 1.344 1.344 1.351 1.344 1.354 1,707,057 1.3472 -1.04%
2007-07-18 0 3.850 3.840 3.850 3.800 3.870 581,000 2,229,090 3.8366 1.358 1.354 1.358 1.340 1.365 1,647,508 1.3530 -0.26%
2007-07-17 0 3.860 3.860 3.880 3.850 3.900 324,000 1,255,040 3.8736 1.361 1.361 1.368 1.358 1.375 918,748 1.3660 -0.77%
2007-07-16 0 3.890 3.890 3.910 3.890 3.970 377,000 1,479,810 3.9252 1.372 1.372 1.379 1.372 1.400 1,069,037 1.3842 -0.77%
2007-07-13 0 3.920 3.910 3.920 3.860 3.990 752,000 2,942,230 3.9125 1.382 1.379 1.382 1.361 1.407 2,132,403 1.3798 -1.26%
2007-07-12 0 3.970 3.960 3.990 3.950 4.000 593,000 2,361,310 3.9820 1.400 1.397 1.407 1.393 1.411 1,681,536 1.4043 0.51%
2007-07-11 0 3.950 3.950 3.970 3.870 4.000 610,000 2,421,960 3.9704 1.393 1.393 1.400 1.365 1.411 1,729,742 1.4002 -0.25%
2007-07-10 0 3.960 3.960 3.980 3.960 4.030 490,000 1,959,450 3.9989 1.397 1.397 1.404 1.397 1.421 1,389,465 1.4102 -0.75%
2007-07-09 0 3.990 3.990 4.000 3.930 4.000 862,000 3,425,210 3.9736 1.407 1.407 1.411 1.386 1.411 2,444,324 1.4013 0.76%
2007-07-06 0 3.960 3.960 4.000 3.910 4.040 1,429,475 5,659,975 3.9595 1.397 1.397 1.411 1.379 1.425 4,053,480 1.3963 -0.75%
2007-07-05 0 3.990 3.960 4.000 3.960 4.150 991,000 4,010,200 4.0466 1.407 1.397 1.411 1.397 1.464 2,810,122 1.4271 -0.75%
2007-07-04 0 4.020 3.990 4.020 3.960 4.100 965,000 3,878,940 4.0196 1.418 1.407 1.418 1.397 1.446 2,736,395 1.4175 -0.25%
2007-07-03 0 4.030 4.030 4.060 3.980 4.100 656,000 2,643,350 4.0295 1.421 1.421 1.432 1.404 1.446 1,860,182 1.4210 -0.49%
2007-06-29 0 4.050 4.080 4.090 4.010 4.210 436,000 1,784,570 4.0931 1.428 1.439 1.442 1.414 1.485 1,236,340 1.4434 -2.17%
2007-06-28 0 4.140 4.110 4.140 4.100 4.190 774,000 3,204,980 4.1408 1.460 1.449 1.460 1.446 1.478 2,194,787 1.4603 1.97%
2007-06-27 0 4.060 4.100 4.150 4.050 4.270 635,000 2,622,300 4.1296 1.432 1.446 1.464 1.428 1.506 1,800,633 1.4563 -2.87%
2007-06-26 0 4.180 4.180 4.200 4.180 4.280 921,000 3,886,290 4.2196 1.474 1.474 1.481 1.474 1.509 2,611,627 1.4881 0.00%
2007-06-25 0 4.180 4.180 4.190 4.100 4.350 1,860,000 7,894,060 4.2441 1.474 1.474 1.478 1.446 1.534 5,274,295 1.4967 1.95%
2007-06-22 0 4.100 4.100 4.120 3.910 4.160 1,701,000 6,825,830 4.0128 1.446 1.446 1.453 1.379 1.467 4,823,428 1.4151 2.76%
2007-06-21 0 3.990 3.960 3.990 3.950 4.000 805,000 3,196,010 3.9702 1.407 1.397 1.407 1.393 1.411 2,282,692 1.4001 0.76%
2007-06-20 0 3.960 3.960 3.980 3.900 3.990 1,275,000 5,027,090 3.9428 1.397 1.397 1.404 1.375 1.407 3,615,444 1.3904 1.80%
2007-06-18 0 3.890 3.880 3.900 3.800 3.900 1,371,000 5,263,280 3.8390 1.372 1.368 1.375 1.340 1.375 3,887,666 1.3538 2.10%
2007-06-15 0 3.810 3.810 3.830 3.810 4.020 3,472,000 13,477,370 3.8817 1.344 1.344 1.351 1.344 1.418 9,845,351 1.3689 -5.22%
2007-06-14 0 4.020 4.020 4.030 3.950 4.300 3,169,716 12,781,174 4.0323 1.418 1.418 1.421 1.393 1.516 8,988,182 1.4220 -8.22%
2007-06-13 1 - - - - - 0 0 - 1.545 - - - - 0 - 0.00%
2007-06-12 0 4.380 4.370 4.380 4.340 4.400 627,000 2,737,420 4.3659 1.545 1.541 1.545 1.531 1.552 1,777,948 1.5397 0.00%
2007-06-11 0 4.380 4.370 4.380 4.240 4.400 1,295,000 5,655,320 4.3670 1.545 1.541 1.545 1.495 1.552 3,672,157 1.5401 3.55%
2007-06-08 0 4.230 4.230 4.240 4.120 4.280 610,000 2,564,940 4.2048 1.492 1.492 1.495 1.453 1.509 1,729,742 1.4828 0.95%
2007-06-07 0 4.190 4.210 4.280 4.150 4.290 754,000 3,190,600 4.2316 1.478 1.485 1.509 1.464 1.513 2,138,075 1.4923 -1.18%
2007-06-06 0 4.240 4.210 4.250 4.150 4.250 500,000 2,103,750 4.2075 1.495 1.485 1.499 1.464 1.499 1,417,821 1.4838 1.44%
2007-06-05 0 4.180 4.180 4.200 4.140 4.220 661,000 2,765,190 4.1833 1.474 1.474 1.481 1.460 1.488 1,874,360 1.4753 -0.71%
2007-06-04 0 4.210 4.210 4.220 4.180 4.250 1,201,000 5,062,660 4.2154 1.485 1.485 1.488 1.474 1.499 3,405,607 1.4866 0.00%
2007-06-01 0 4.210 4.210 4.290 4.180 4.300 739,000 3,140,360 4.2495 1.485 1.485 1.513 1.474 1.516 2,095,540 1.4986 -1.64%
2007-05-31 0 4.280 4.280 4.330 4.100 4.390 921,000 3,928,170 4.2651 1.509 1.509 1.527 1.446 1.548 2,611,627 1.5041 1.66%
2007-05-30 0 4.210 4.200 4.220 4.100 4.230 915,000 3,805,940 4.1595 1.485 1.481 1.488 1.446 1.492 2,594,613 1.4669 -0.71%
2007-05-29 0 4.240 4.240 4.290 4.200 4.410 2,010,000 8,610,220 4.2837 1.495 1.495 1.513 1.481 1.555 5,699,642 1.5107 -3.85%
2007-05-28 0 4.410 4.410 4.420 4.300 4.470 949,000 4,166,820 4.3907 1.555 1.555 1.559 1.516 1.576 2,691,025 1.5484 2.56%
2007-05-25 0 4.300 4.280 4.300 4.250 4.390 1,094,000 4,719,860 4.3143 1.516 1.509 1.516 1.499 1.548 3,102,193 1.5215 -2.27%
2007-05-23 0 4.400 4.400 4.440 4.350 4.450 782,000 3,444,480 4.4047 1.552 1.552 1.566 1.534 1.569 2,217,473 1.5533 1.15%
2007-05-22 0 4.350 4.350 4.400 4.290 4.490 2,085,000 9,104,660 4.3667 1.534 1.534 1.552 1.513 1.583 5,912,315 1.5399 -0.23%
2007-05-21 0 4.360 4.400 4.420 4.140 4.460 3,584,000 15,700,020 4.3806 1.538 1.552 1.559 1.460 1.573 10,162,943 1.5448 6.34%
2007-05-18 0 4.100 4.090 4.110 4.040 4.250 1,154,000 4,738,770 4.1064 1.446 1.442 1.449 1.425 1.499 3,272,332 1.4481 -4.21%
2007-05-17 0 4.280 4.280 4.310 4.280 4.450 1,141,000 4,981,500 4.3659 1.509 1.509 1.520 1.509 1.569 3,235,468 1.5397 -0.47%
2007-05-16 0 4.300 4.270 4.300 4.250 4.380 1,272,000 5,498,260 4.3225 1.516 1.506 1.516 1.499 1.545 3,606,937 1.5244 1.18%
2007-05-15 0 4.250 4.220 4.250 4.130 4.400 1,573,000 6,708,240 4.2646 1.499 1.488 1.499 1.456 1.552 4,460,466 1.5039 -4.06%
2007-05-14 0 4.430 4.400 4.410 4.260 4.500 3,284,000 14,310,690 4.3577 1.562 1.552 1.555 1.502 1.587 9,312,250 1.5368 3.99%
2007-05-11 0 4.260 4.250 4.260 3.780 4.360 6,864,000 27,768,950 4.0456 1.502 1.499 1.502 1.333 1.538 19,463,851 1.4267 11.52%
2007-05-10 0 3.820 3.770 3.820 3.700 3.860 4,238,000 16,152,810 3.8114 1.347 1.330 1.347 1.305 1.361 12,017,453 1.3441 4.42%
2007-05-09 0 3.770 3.760 3.770 3.700 3.790 1,340,000 5,013,410 3.7414 1.290 1.287 1.290 1.266 1.297 3,915,845 1.2803 0.27%
2007-05-08 0 3.760 3.750 3.770 3.750 3.800 1,400,000 5,281,970 3.7728 1.287 1.283 1.290 1.283 1.300 4,091,181 1.2911 0.27%
2007-05-07 0 3.750 3.730 3.750 3.710 3.760 1,330,000 4,959,950 3.7293 1.283 1.276 1.283 1.270 1.287 3,886,622 1.2762 1.08%
2007-05-04 0 3.710 3.710 3.730 3.700 3.780 700,000 2,596,000 3.7086 1.270 1.270 1.276 1.266 1.294 2,045,590 1.2691 -1.85%
2007-05-03 0 3.780 3.780 3.800 3.780 3.900 1,674,000 6,442,170 3.8484 1.294 1.294 1.300 1.294 1.335 4,891,883 1.3169 -1.56%
2007-05-02 0 3.840 3.820 3.840 3.730 3.860 1,830,000 6,942,400 3.7937 1.314 1.307 1.314 1.276 1.321 5,347,758 1.2982 4.35%
2007-04-30 0 3.680 3.670 3.680 3.620 3.680 210,000 767,690 3.6557 1.259 1.256 1.259 1.239 1.259 613,677 1.2510 -0.27%
2007-04-27 0 3.690 3.690 3.710 3.640 3.710 451,000 1,665,720 3.6934 1.263 1.263 1.270 1.246 1.270 1,317,945 1.2639 -0.27%
2007-04-26 0 3.700 3.660 3.700 3.630 3.720 597,000 2,201,720 3.6880 1.266 1.252 1.266 1.242 1.273 1,744,596 1.2620 0.00%
2007-04-25 0 3.700 3.680 3.700 3.650 3.700 599,000 2,206,240 3.6832 1.266 1.259 1.266 1.249 1.266 1,750,441 1.2604 0.54%
2007-04-24 0 3.680 3.660 3.690 3.600 3.730 1,143,000 4,183,816 3.6604 1.259 1.252 1.263 1.232 1.276 3,340,157 1.2526 0.82%
2007-04-23 0 3.650 3.620 3.650 3.610 3.680 2,089,000 7,616,390 3.6460 1.249 1.239 1.249 1.235 1.259 6,104,626 1.2476 1.39%
2007-04-20 0 3.600 3.560 3.600 3.570 3.670 1,000,000 3,628,260 3.6283 1.232 1.218 1.232 1.222 1.256 2,922,272 1.2416 1.69%
2007-04-19 0 3.540 3.530 3.540 3.500 3.620 683,000 2,416,100 3.5375 1.211 1.208 1.211 1.198 1.239 1,995,912 1.2105 -0.56%
2007-04-18 0 3.560 3.540 3.560 3.520 3.600 648,000 2,305,530 3.5579 1.218 1.211 1.218 1.205 1.232 1,893,632 1.2175 0.00%
2007-04-17 0 3.560 3.560 3.580 3.540 3.670 902,000 3,222,670 3.5728 1.218 1.218 1.225 1.211 1.256 2,635,889 1.2226 -2.20%
2007-04-16 0 3.640 3.600 3.640 3.550 3.700 1,311,000 4,771,190 3.6394 1.246 1.232 1.246 1.215 1.266 3,831,099 1.2454 -0.27%
2007-04-13 0 3.650 3.610 3.650 3.600 3.740 423,000 1,538,840 3.6379 1.249 1.235 1.249 1.232 1.280 1,236,121 1.2449 0.55%
2007-04-12 0 3.630 3.620 3.630 3.600 3.640 366,000 1,323,380 3.6158 1.242 1.239 1.242 1.232 1.246 1,069,552 1.2373 -0.55%
2007-04-11 0 3.650 3.650 3.660 3.560 3.700 835,110 3,053,603 3.6565 1.249 1.249 1.252 1.218 1.266 2,440,419 1.2513 -1.62%
2007-04-10 0 3.710 3.680 3.720 3.650 3.760 1,921,000 7,162,690 3.7286 1.270 1.259 1.273 1.249 1.287 5,613,685 1.2759 2.20%
2007-04-04 0 3.630 3.630 3.640 3.520 3.640 919,000 3,314,100 3.6062 1.242 1.242 1.246 1.205 1.246 2,685,568 1.2340 3.13%
2007-04-03 0 3.520 3.510 3.520 3.480 3.520 839,000 2,940,380 3.5046 1.205 1.201 1.205 1.191 1.205 2,451,786 1.1993 2.03%
2007-04-02 0 3.450 3.420 3.450 3.400 3.450 701,000 2,404,050 3.4295 1.181 1.170 1.181 1.163 1.181 2,048,513 1.1736 1.77%
2007-03-30 0 3.390 3.380 3.400 3.380 3.480 250,000 852,350 3.4094 1.160 1.157 1.163 1.157 1.191 730,568 1.1667 -0.29%
2007-03-29 0 3.400 3.400 3.430 3.270 3.430 1,447,000 4,899,840 3.3862 1.163 1.163 1.174 1.119 1.174 4,228,528 1.1588 3.66%
2007-03-28 0 3.280 3.280 3.290 3.270 3.370 1,673,000 5,537,960 3.3102 1.122 1.122 1.126 1.119 1.153 4,888,961 1.1327 -1.80%
2007-03-27 0 3.340 3.340 3.350 3.300 3.380 3,508,000 11,728,470 3.3433 1.143 1.143 1.146 1.129 1.157 10,251,330 1.1441 2.14%
2007-03-26 0 3.270 3.260 3.270 3.230 3.290 1,665,000 5,442,520 3.2688 1.119 1.116 1.119 1.105 1.126 4,865,583 1.1186 0.62%
2007-03-23 0 3.250 3.240 3.250 3.190 3.250 453,000 1,461,000 3.2252 1.112 1.109 1.112 1.092 1.112 1,323,789 1.1036 1.56%
2007-03-22 0 3.200 3.190 3.200 3.200 3.240 1,670,000 5,365,960 3.2131 1.095 1.092 1.095 1.095 1.109 4,880,194 1.0995 0.00%
2007-03-21 0 3.200 3.180 3.200 3.190 3.310 1,725,000 5,582,450 3.2362 1.095 1.088 1.095 1.092 1.133 5,040,919 1.1074 0.00%
2007-03-20 0 3.200 3.220 3.230 3.200 3.280 316,000 1,022,980 3.2373 1.095 1.102 1.105 1.095 1.122 923,438 1.1078 -2.74%
2007-03-19 0 3.290 3.240 3.290 3.020 3.290 184,000 601,280 3.2678 1.126 1.109 1.126 1.033 1.126 537,698 1.1182 -0.30%
2007-03-16 0 3.300 3.260 3.300 3.300 3.330 296,000 978,380 3.3053 1.129 1.116 1.129 1.129 1.140 864,993 1.1311 -0.90%
2007-03-15 0 3.330 3.250 3.330 3.300 3.350 92,000 305,480 3.3204 1.140 1.112 1.140 1.129 1.146 268,849 1.1363 1.83%
2007-03-14 0 3.270 3.250 3.290 3.240 3.270 146,000 476,380 3.2629 1.119 1.112 1.126 1.109 1.119 426,652 1.1166 -0.91%
2007-03-13 0 3.300 3.260 3.300 3.300 3.390 177,000 596,170 3.3682 1.129 1.116 1.129 1.129 1.160 517,242 1.1526 -1.49%
2007-03-12 0 3.350 3.350 3.370 3.330 3.350 54,000 180,660 3.3456 1.146 1.146 1.153 1.140 1.146 157,803 1.1448 0.60%
2007-03-09 0 3.330 3.320 3.330 3.320 3.370 96,000 319,230 3.3253 1.140 1.136 1.140 1.136 1.153 280,538 1.1379 -1.48%
2007-03-08 0 3.380 3.320 3.380 3.300 3.380 291,000 974,360 3.3483 1.157 1.136 1.157 1.129 1.157 850,381 1.1458 0.60%
2007-03-07 0 3.360 3.320 3.380 3.320 3.430 443,000 1,490,910 3.3655 1.150 1.136 1.157 1.136 1.174 1,294,567 1.1517 1.51%
2007-03-06 0 3.310 3.290 3.310 3.270 3.310 495,000 1,631,210 3.2954 1.133 1.126 1.133 1.119 1.133 1,446,525 1.1277 1.53%
2007-03-05 0 3.260 3.260 3.280 3.200 3.530 741,000 2,441,070 3.2943 1.116 1.116 1.122 1.095 1.208 2,165,404 1.1273 -7.65%
2007-03-02 0 3.530 3.500 3.550 3.500 3.600 277,000 980,650 3.5403 1.208 1.198 1.215 1.198 1.232 809,469 1.2115 -1.40%
2007-03-01 0 3.580 3.570 3.590 3.510 3.640 162,000 577,360 3.5640 1.225 1.222 1.228 1.201 1.246 473,408 1.2196 1.13%
2007-02-28 0 3.540 3.530 3.540 3.500 3.620 1,828,000 6,459,860 3.5338 1.211 1.208 1.211 1.198 1.239 5,341,913 1.2093 -3.28%
2007-02-27 0 3.660 3.650 3.660 3.630 3.670 2,315,200 8,444,054 3.6472 1.252 1.249 1.252 1.242 1.256 6,765,644 1.2481 0.83%
2007-02-26 0 3.630 3.630 3.640 3.630 3.680 979,000 3,569,440 3.6460 1.242 1.242 1.246 1.242 1.259 2,860,904 1.2477 0.00%
2007-02-23 0 3.630 3.620 3.630 3.620 3.690 1,131,000 4,121,710 3.6443 1.242 1.239 1.242 1.239 1.263 3,305,090 1.2471 -0.55%
2007-02-22 0 3.650 3.640 3.650 3.640 3.700 1,531,000 5,604,980 3.6610 1.249 1.246 1.249 1.246 1.266 4,473,999 1.2528 -1.35%
2007-02-21 0 3.700 3.700 3.710 3.610 3.730 1,510,000 5,542,220 3.6703 1.266 1.266 1.270 1.235 1.276 4,412,631 1.2560 1.65%
2007-02-16 0 3.640 3.640 3.670 3.570 3.680 1,069,000 3,871,750 3.6218 1.246 1.246 1.256 1.222 1.259 3,123,909 1.2394 1.96%
2007-02-15 0 3.570 3.560 3.580 3.560 3.590 316,000 1,131,260 3.5799 1.222 1.218 1.225 1.218 1.228 923,438 1.2251 -0.56%
2007-02-14 0 3.590 3.590 3.600 3.560 3.600 94,000 335,870 3.5731 1.228 1.228 1.232 1.218 1.232 274,694 1.2227 0.84%
2007-02-13 0 3.560 3.550 3.560 3.550 3.600 438,000 1,561,930 3.5661 1.218 1.215 1.218 1.215 1.232 1,279,955 1.2203 -1.39%
2007-02-12 0 3.610 3.600 3.610 3.560 3.610 568,000 2,032,850 3.5790 1.235 1.232 1.235 1.218 1.235 1,659,851 1.2247 0.28%
2007-02-09 0 3.600 3.600 3.610 3.600 3.690 728,000 2,650,400 3.6407 1.232 1.232 1.235 1.232 1.263 2,127,414 1.2458 -2.17%
2007-02-08 0 3.680 3.670 3.680 3.670 3.820 708,000 2,652,710 3.7468 1.259 1.256 1.259 1.256 1.307 2,068,969 1.2821 -0.54%
2007-02-07 0 3.700 3.670 3.710 3.660 3.740 1,604,000 5,932,920 3.6988 1.266 1.256 1.270 1.252 1.280 4,687,324 1.2657 1.65%
2007-02-06 0 3.640 3.630 3.660 3.620 3.700 1,446,000 5,290,050 3.6584 1.246 1.242 1.252 1.239 1.266 4,225,605 1.2519 -2.41%
2007-02-05 0 3.730 3.700 3.760 3.730 3.860 1,023,000 3,887,800 3.8004 1.276 1.266 1.287 1.276 1.321 2,989,484 1.3005 -2.61%
2007-02-02 0 3.830 3.830 3.840 3.700 3.830 2,459,000 9,270,860 3.7702 1.311 1.311 1.314 1.266 1.311 7,185,867 1.2902 4.36%
2007-02-01 0 3.670 3.660 3.670 3.660 3.670 435,000 1,595,750 3.6684 1.256 1.252 1.256 1.252 1.256 1,271,188 1.2553 0.27%
2007-01-31 0 3.660 3.660 3.670 3.650 3.660 242,000 884,240 3.6539 1.252 1.252 1.256 1.249 1.252 707,190 1.2504 0.27%
2007-01-30 0 3.650 3.640 3.650 3.630 3.650 176,000 641,700 3.6460 1.249 1.246 1.249 1.242 1.249 514,320 1.2477 0.00%
2007-01-29 0 3.650 3.630 3.650 3.610 3.680 276,000 1,008,730 3.6548 1.249 1.242 1.249 1.235 1.259 806,547 1.2507 0.27%
2007-01-26 0 3.640 3.630 3.640 3.610 3.670 493,000 1,795,680 3.6424 1.246 1.242 1.246 1.235 1.256 1,440,680 1.2464 1.11%
2007-01-25 0 3.600 3.600 3.640 3.600 3.610 457,000 1,646,060 3.6019 1.232 1.232 1.246 1.232 1.235 1,335,478 1.2326 0.00%
2007-01-24 0 3.600 3.590 3.600 3.600 3.680 773,000 2,796,930 3.6183 1.232 1.228 1.232 1.232 1.259 2,258,916 1.2382 -0.55%
2007-01-23 0 3.620 3.620 3.650 3.620 3.680 207,000 752,240 3.6340 1.239 1.239 1.249 1.239 1.259 604,910 1.2436 -1.63%
2007-01-22 0 3.680 3.680 3.690 3.620 3.690 605,000 2,221,600 3.6721 1.259 1.259 1.263 1.239 1.263 1,767,975 1.2566 2.22%
2007-01-19 0 3.600 3.600 3.640 3.580 3.630 531,000 1,912,170 3.6011 1.232 1.232 1.246 1.225 1.242 1,551,726 1.2323 -1.10%
2007-01-18 0 3.640 3.630 3.640 3.630 3.680 473,000 1,726,160 3.6494 1.246 1.242 1.246 1.242 1.259 1,382,235 1.2488 -1.36%
2007-01-17 0 3.690 3.680 3.690 3.640 3.700 782,000 2,876,370 3.6782 1.263 1.259 1.263 1.246 1.266 2,285,217 1.2587 1.10%
2007-01-16 0 3.650 3.630 3.650 3.590 3.650 1,923,000 6,928,050 3.6027 1.249 1.242 1.249 1.228 1.249 5,619,529 1.2329 1.96%
2007-01-15 0 3.580 3.580 3.590 3.570 3.600 89,000 319,390 3.5887 1.225 1.225 1.228 1.222 1.232 260,082 1.2280 -0.56%
2007-01-12 0 3.600 3.600 3.630 3.590 3.620 277,000 998,960 3.6064 1.232 1.232 1.242 1.228 1.239 809,469 1.2341 -0.28%
2007-01-11 0 3.610 3.610 3.650 3.600 3.630 144,000 520,290 3.6131 1.235 1.235 1.249 1.232 1.242 420,807 1.2364 -0.55%
2007-01-10 0 3.630 3.590 3.650 3.580 3.640 528,000 1,903,660 3.6054 1.242 1.228 1.249 1.225 1.246 1,542,960 1.2338 0.83%
2007-01-09 0 3.600 3.580 3.620 3.530 3.600 439,000 1,570,090 3.5765 1.232 1.225 1.239 1.208 1.232 1,282,877 1.2239 -0.28%
2007-01-08 0 3.610 3.600 3.630 3.590 3.640 419,000 1,508,800 3.6010 1.235 1.232 1.242 1.228 1.246 1,224,432 1.2322 -0.82%
2007-01-05 0 3.640 3.640 3.650 3.610 3.700 716,000 2,610,280 3.6456 1.246 1.246 1.249 1.235 1.266 2,092,347 1.2475 -0.82%
2007-01-04 0 3.670 3.670 3.680 3.660 3.750 1,128,000 4,157,800 3.6860 1.256 1.256 1.259 1.252 1.283 3,296,323 1.2613 0.27%
2007-01-03 0 3.660 3.640 3.670 3.590 3.660 1,223,000 4,432,220 3.6241 1.252 1.246 1.256 1.228 1.252 3,573,939 1.2401 3.10%
2007-01-02 0 3.550 3.530 3.580 3.520 3.600 396,000 1,420,020 3.5859 1.215 1.208 1.225 1.205 1.232 1,157,220 1.2271 -1.11%
2006-12-29 0 3.590 3.580 3.590 3.570 3.600 496,000 1,781,550 3.5918 1.228 1.225 1.228 1.222 1.232 1,449,447 1.2291 0.84%
2006-12-28 0 3.560 3.460 3.560 3.450 3.580 1,125,000 3,910,070 3.4756 1.218 1.184 1.218 1.181 1.225 3,287,556 1.1894 1.42%
2006-12-27 0 3.510 3.500 3.540 3.500 3.540 338,000 1,189,170 3.5183 1.201 1.198 1.211 1.198 1.211 987,728 1.2039 -0.57%
2006-12-22 0 3.530 3.530 3.550 3.530 3.550 105,000 370,750 3.5310 1.208 1.208 1.215 1.208 1.215 306,839 1.2083 0.00%
2006-12-21 0 3.530 3.530 3.570 3.510 3.550 198,000 700,220 3.5365 1.208 1.208 1.222 1.201 1.215 578,610 1.2102 -0.28%
2006-12-20 0 3.540 3.540 3.550 3.540 3.570 255,000 906,370 3.5544 1.211 1.211 1.215 1.211 1.222 745,179 1.2163 0.00%
2006-12-19 0 3.540 3.520 3.580 3.500 3.620 608,000 2,163,240 3.5580 1.211 1.205 1.225 1.198 1.239 1,776,741 1.2175 -1.67%
2006-12-18 0 3.600 3.570 3.600 3.550 3.600 732,000 2,621,240 3.5809 1.232 1.222 1.232 1.215 1.232 2,139,103 1.2254 2.27%
2006-12-15 0 3.520 3.520 3.560 3.510 3.560 109,000 384,620 3.5286 1.205 1.205 1.218 1.201 1.218 318,528 1.2075 -0.85%
2006-12-14 0 3.550 3.550 3.580 3.510 3.550 170,000 600,590 3.5329 1.215 1.215 1.225 1.201 1.215 496,786 1.2090 0.00%
2006-12-13 0 3.550 3.520 3.550 3.410 3.550 135,000 471,120 3.4898 1.215 1.205 1.215 1.167 1.215 394,507 1.1942 0.00%
2006-12-12 0 3.550 3.520 3.560 3.550 3.580 60,000 213,570 3.5595 1.215 1.205 1.218 1.215 1.225 175,336 1.2181 -1.93%
2006-12-11 0 3.620 3.580 3.620 3.560 3.620 160,000 576,600 3.6038 1.239 1.225 1.239 1.218 1.239 467,564 1.2332 0.56%
2006-12-08 0 3.600 3.600 3.630 3.600 3.640 352,000 1,274,990 3.6221 1.232 1.232 1.242 1.232 1.246 1,028,640 1.2395 -1.10%
2006-12-07 0 3.640 3.620 3.670 3.640 3.700 470,000 1,725,800 3.6719 1.246 1.239 1.256 1.246 1.266 1,373,468 1.2565 -0.82%
2006-12-06 0 3.670 3.660 3.680 3.620 3.700 634,000 2,323,720 3.6652 1.256 1.252 1.259 1.239 1.266 1,852,721 1.2542 1.10%
2006-12-05 0 3.630 3.620 3.660 3.600 3.630 198,000 717,880 3.6257 1.242 1.239 1.252 1.232 1.242 578,610 1.2407 0.28%
2006-12-04 0 3.620 3.610 3.640 3.600 3.710 325,000 1,185,500 3.6477 1.239 1.235 1.246 1.232 1.270 949,738 1.2482 -1.90%
2006-12-01 0 3.690 3.670 3.690 3.660 3.720 2,086,000 7,724,500 3.7030 1.263 1.256 1.263 1.252 1.273 6,095,860 1.2672 -0.27%
2006-11-30 0 3.700 3.630 3.700 3.630 3.730 1,348,000 4,977,510 3.6925 1.266 1.242 1.266 1.242 1.276 3,939,223 1.2636 2.49%
2006-11-29 0 3.610 3.610 3.620 3.520 3.630 538,000 1,939,810 3.6056 1.235 1.235 1.239 1.205 1.242 1,572,182 1.2338 1.40%
2006-11-28 0 3.560 3.500 3.560 3.500 3.650 911,000 3,216,140 3.5303 1.218 1.198 1.218 1.198 1.249 2,662,190 1.2081 -3.78%
2006-11-27 0 3.700 3.700 3.710 3.690 3.760 1,022,000 3,804,280 3.7224 1.266 1.266 1.270 1.263 1.287 2,986,562 1.2738 -0.80%
2006-11-24 0 3.730 3.710 3.730 3.550 3.730 1,928,000 7,062,210 3.6630 1.276 1.270 1.276 1.215 1.276 5,634,141 1.2535 4.78%
2006-11-23 0 3.560 3.560 3.570 3.500 3.600 1,615,000 5,730,580 3.5483 1.218 1.218 1.222 1.198 1.232 4,719,469 1.2142 2.30%
2006-11-22 0 3.480 3.450 3.490 3.440 3.480 363,000 1,253,820 3.4540 1.191 1.181 1.194 1.177 1.191 1,060,785 1.1820 1.46%
2006-11-21 0 3.430 3.430 3.440 3.430 3.500 272,000 938,210 3.4493 1.174 1.174 1.177 1.174 1.198 794,858 1.1803 -0.58%
2006-11-20 0 3.450 3.450 3.470 3.440 3.500 184,000 638,330 3.4692 1.181 1.181 1.187 1.177 1.198 537,698 1.1872 -1.43%
2006-11-17 0 3.500 3.490 3.500 3.480 3.530 287,000 1,003,800 3.4976 1.198 1.194 1.198 1.191 1.208 838,692 1.1969 1.16%
2006-11-16 0 3.460 3.460 3.500 3.450 3.510 286,000 996,570 3.4845 1.184 1.184 1.198 1.181 1.201 835,770 1.1924 -1.14%
2006-11-15 0 3.500 3.490 3.500 3.400 3.530 496,000 1,729,190 3.4863 1.198 1.194 1.198 1.163 1.208 1,449,447 1.1930 2.94%
2006-11-14 0 3.400 3.400 3.450 3.390 3.530 528,000 1,830,590 3.4670 1.163 1.163 1.181 1.160 1.208 1,542,960 1.1864 -2.58%
2006-11-13 0 3.490 3.490 3.500 3.470 3.490 73,000 253,400 3.4712 1.194 1.194 1.198 1.187 1.194 213,326 1.1879 1.16%
2006-11-10 0 3.450 3.450 3.490 3.440 3.500 288,000 998,690 3.4677 1.181 1.181 1.194 1.177 1.198 841,614 1.1866 -2.27%
2006-11-09 0 3.530 3.520 3.530 3.510 3.600 479,000 1,692,770 3.5340 1.208 1.205 1.208 1.201 1.232 1,399,768 1.2093 0.28%
2006-11-08 0 3.520 3.490 3.520 3.430 3.520 1,190,000 4,139,640 3.4787 1.205 1.194 1.205 1.174 1.205 3,477,504 1.1904 2.62%
2006-11-07 0 3.430 3.410 3.430 3.400 3.430 413,000 1,411,540 3.4178 1.174 1.167 1.174 1.163 1.174 1,206,898 1.1696 0.29%
2006-11-06 0 3.420 3.400 3.420 3.380 3.420 160,000 544,770 3.4048 1.170 1.163 1.170 1.157 1.170 467,564 1.1651 -0.29%
2006-11-03 0 3.430 3.410 3.430 3.410 3.440 58,000 198,740 3.4266 1.174 1.167 1.174 1.167 1.177 169,492 1.1726 -1.44%
2006-11-02 0 3.480 3.450 3.480 3.440 3.480 281,000 976,260 3.4742 1.191 1.181 1.191 1.177 1.191 821,158 1.1889 1.75%
2006-11-01 0 3.420 3.420 3.440 3.390 3.440 390,000 1,337,420 3.4293 1.170 1.170 1.177 1.160 1.177 1,139,686 1.1735 1.48%
2006-10-31 0 3.370 3.370 3.380 3.350 3.400 401,000 1,347,930 3.3614 1.153 1.153 1.157 1.146 1.163 1,171,831 1.1503 -0.30%
2006-10-27 0 3.380 3.390 3.400 3.360 3.500 716,000 2,439,500 3.4071 1.157 1.160 1.163 1.150 1.198 2,092,347 1.1659 -2.03%
2006-10-26 0 3.450 3.460 3.500 3.440 3.460 735,000 2,534,290 3.4480 1.181 1.184 1.198 1.177 1.184 2,147,870 1.1799 -0.29%
2006-10-25 0 3.460 3.430 3.460 3.450 3.510 610,000 2,128,920 3.4900 1.184 1.174 1.184 1.181 1.201 1,782,586 1.1943 -1.98%
2006-10-24 0 3.530 3.510 3.530 3.500 3.580 710,000 2,517,480 3.5457 1.208 1.201 1.208 1.198 1.225 2,074,813 1.2134 0.86%
2006-10-23 0 3.500 3.500 3.550 3.500 3.610 91,000 324,410 3.5649 1.198 1.198 1.215 1.198 1.235 265,927 1.2199 -3.05%
2006-10-20 0 3.610 3.610 3.650 3.590 3.650 231,000 831,750 3.6006 1.235 1.235 1.249 1.228 1.249 675,045 1.2321 -1.37%
2006-10-19 0 3.660 3.630 3.670 3.660 3.710 382,000 1,403,250 3.6734 1.252 1.242 1.256 1.252 1.270 1,116,308 1.2570 -0.81%
2006-10-18 0 3.690 3.690 3.710 3.610 3.720 1,046,000 3,842,090 3.6731 1.263 1.263 1.270 1.235 1.273 3,056,697 1.2569 2.22%
2006-10-17 0 3.610 3.610 3.620 3.530 3.620 475,000 1,696,900 3.5724 1.235 1.235 1.239 1.208 1.239 1,388,079 1.2225 3.14%
2006-10-16 0 3.500 3.500 3.550 3.500 3.500 126,000 441,750 3.5060 1.198 1.198 1.215 1.198 1.198 368,206 1.1997 -0.85%
2006-10-13 0 3.530 3.500 3.530 3.480 3.550 1,096,000 3,827,830 3.4925 1.208 1.198 1.208 1.191 1.215 3,202,810 1.1951 0.86%
2006-10-12 0 3.500 3.500 3.510 3.490 3.520 1,265,000 4,431,400 3.5031 1.198 1.198 1.201 1.194 1.205 3,696,674 1.1988 0.57%
2006-10-11 0 3.480 3.480 3.500 3.480 3.580 1,527,000 5,344,730 3.5002 1.191 1.191 1.198 1.191 1.225 4,462,309 1.1977 -0.57%
2006-10-10 0 3.500 3.490 3.500 3.460 3.590 810,000 2,834,430 3.4993 1.198 1.194 1.198 1.184 1.228 2,367,040 1.1975 -0.28%
2006-10-09 0 3.510 3.500 3.550 3.450 3.600 906,000 3,180,310 3.5103 1.201 1.198 1.215 1.181 1.232 2,647,579 1.2012 -2.50%
2006-10-06 0 3.600 3.600 3.630 3.600 3.680 464,000 1,678,200 3.6168 1.232 1.232 1.242 1.232 1.259 1,355,934 1.2377 -2.96%
2006-10-05 0 3.710 3.710 3.720 3.680 3.730 813,620 3,013,141 3.7034 1.270 1.270 1.273 1.259 1.276 2,377,619 1.2673 0.82%
2006-10-04 0 3.680 3.680 3.690 3.630 3.720 813,000 2,976,560 3.6612 1.259 1.259 1.263 1.242 1.273 2,375,807 1.2529 -1.08%
2006-10-03 0 3.720 3.720 3.750 3.630 3.750 2,683,000 9,965,270 3.7142 1.273 1.273 1.283 1.242 1.283 7,840,456 1.2710 2.48%
2006-09-29 0 3.630 3.630 3.640 3.480 3.650 2,768,000 9,821,510 3.5482 1.242 1.242 1.246 1.191 1.249 8,088,849 1.2142 1.11%
2006-09-28 0 3.590 3.570 3.590 3.420 3.600 3,410,000 12,079,170 3.5423 1.228 1.222 1.228 1.170 1.232 9,964,948 1.2122 4.97%
2006-09-27 0 3.420 3.380 3.420 3.260 3.450 1,216,000 4,089,330 3.3629 1.170 1.157 1.170 1.116 1.181 3,553,483 1.1508 5.23%
2006-09-26 0 3.250 3.250 3.300 3.150 3.370 726,000 2,368,000 3.2617 1.112 1.112 1.129 1.078 1.153 2,121,570 1.1162 -3.85%
2006-09-25 0 3.380 3.350 3.360 3.350 3.410 906,000 3,062,300 3.3800 1.157 1.146 1.150 1.146 1.167 2,647,579 1.1566 -0.59%
2006-09-22 0 3.400 3.390 3.410 3.160 3.400 2,965,000 9,868,000 3.3282 1.163 1.160 1.167 1.081 1.163 8,664,537 1.1389 8.28%
2006-09-21 0 3.140 3.140 3.150 3.100 3.160 932,000 2,925,780 3.1392 1.075 1.075 1.078 1.061 1.081 2,723,558 1.0742 2.61%
2006-09-20 0 3.060 3.050 3.080 3.040 3.100 1,402,000 4,285,380 3.0566 1.047 1.044 1.054 1.040 1.061 4,097,025 1.0460 -1.61%
2006-09-19 0 3.110 3.110 3.120 3.050 3.130 1,458,000 4,541,450 3.1148 1.064 1.064 1.068 1.044 1.071 4,260,673 1.0659 -1.89%
2006-09-18 0 3.170 3.140 3.170 3.100 3.470 2,131,000 6,932,380 3.2531 1.085 1.075 1.085 1.061 1.187 6,227,362 1.1132 -8.38%
2006-09-15 0 3.460 3.460 3.490 3.400 3.530 1,674,000 5,788,500 3.4579 1.184 1.184 1.194 1.163 1.208 4,891,883 1.1833 -1.14%
2006-09-14 0 3.500 3.500 3.510 3.330 3.510 3,612,000 12,319,770 3.4108 1.198 1.198 1.201 1.140 1.201 10,555,247 1.1672 7.03%
2006-09-13 0 3.270 3.270 3.280 3.200 3.280 1,014,000 3,303,230 3.2576 1.119 1.119 1.122 1.095 1.122 2,963,184 1.1148 2.19%
2006-09-12 0 3.200 3.190 3.200 3.200 3.280 1,393,000 4,498,430 3.2293 1.095 1.092 1.095 1.095 1.122 4,070,725 1.1051 -1.23%
2006-09-11 0 3.240 3.190 3.250 3.180 3.300 2,977,000 9,532,300 3.2020 1.109 1.092 1.112 1.088 1.129 8,699,604 1.0957 1.57%
2006-09-08 0 3.190 3.140 3.190 3.010 3.190 1,572,000 4,898,670 3.1162 1.092 1.075 1.092 1.030 1.092 4,593,812 1.0664 6.33%
2006-09-07 0 3.000 3.000 3.020 2.960 3.000 274,000 817,920 2.9851 1.027 1.027 1.033 1.013 1.027 800,703 1.0215 0.67%
2006-09-06 0 2.980 2.980 3.030 2.980 3.040 939,000 2,819,480 3.0026 1.020 1.020 1.037 1.020 1.040 2,744,013 1.0275 -1.97%
2006-09-05 0 3.040 3.020 3.040 2.990 3.040 635,000 1,912,760 3.0122 1.040 1.033 1.040 1.023 1.040 1,855,643 1.0308 0.66%
2006-09-04 0 3.020 3.020 3.030 2.950 3.030 156,000 467,890 2.9993 1.033 1.033 1.037 1.009 1.037 455,874 1.0264 2.03%
2006-09-01 0 2.960 2.960 2.990 2.940 2.960 95,000 280,200 2.9495 1.013 1.013 1.023 1.006 1.013 277,616 1.0093 0.68%
2006-08-31 0 2.940 2.920 2.940 2.930 2.980 270,000 795,500 2.9463 1.006 0.999 1.006 1.003 1.020 789,013 1.0082 -1.01%
2006-08-30 0 2.970 2.960 2.970 2.970 2.990 206,000 612,820 2.9749 1.016 1.013 1.016 1.016 1.023 601,988 1.0180 0.00%
2006-08-29 0 2.970 2.970 2.990 2.960 2.990 347,000 1,031,000 2.9712 1.016 1.016 1.023 1.013 1.023 1,014,028 1.0167 0.00%
2006-08-28 0 2.970 2.950 2.970 2.950 2.980 109,000 324,260 2.9749 1.016 1.009 1.016 1.009 1.020 318,528 1.0180 0.68%
2006-08-25 0 2.950 2.940 2.990 2.900 3.000 288,000 856,150 2.9727 1.009 1.006 1.023 0.992 1.027 841,614 1.0173 -1.67%
2006-08-24 0 3.000 3.010 3.050 3.000 3.100 385,000 1,157,680 3.0070 1.027 1.030 1.044 1.027 1.061 1,125,075 1.0290 -0.66%
2006-08-23 0 3.020 3.020 3.050 3.020 3.070 58,000 175,510 3.0260 1.033 1.033 1.044 1.033 1.051 169,492 1.0355 -1.31%
2006-08-22 0 3.060 3.060 3.070 3.060 3.080 117,000 359,280 3.0708 1.047 1.047 1.051 1.047 1.054 341,906 1.0508 0.00%
2006-08-21 0 3.060 3.080 3.090 3.020 3.120 177,000 544,130 3.0742 1.047 1.054 1.057 1.033 1.068 517,242 1.0520 -1.29%
2006-08-18 0 3.100 3.080 3.120 3.040 3.100 287,000 881,990 3.0731 1.061 1.054 1.068 1.040 1.061 838,692 1.0516 1.97%
2006-08-17 0 3.040 3.030 3.040 3.030 3.040 131,000 397,490 3.0343 1.040 1.037 1.040 1.037 1.040 382,818 1.0383 0.66%
2006-08-16 0 3.020 3.010 3.030 3.000 3.040 923,000 2,784,620 3.0169 1.033 1.030 1.037 1.027 1.040 2,697,257 1.0324 0.00%
2006-08-15 0 3.020 3.020 3.040 3.020 3.150 709,000 2,166,420 3.0556 1.033 1.033 1.040 1.033 1.078 2,071,891 1.0456 -2.58%
2006-08-14 0 3.100 3.090 3.140 3.090 3.130 358,000 1,111,870 3.1058 1.061 1.057 1.075 1.057 1.071 1,046,173 1.0628 -2.21%
2006-08-11 0 3.170 3.140 3.170 3.140 3.170 284,000 896,110 3.1553 1.085 1.075 1.085 1.075 1.085 829,925 1.0797 0.00%
2006-08-10 0 3.170 3.150 3.170 3.150 3.180 165,000 521,500 3.1606 1.085 1.078 1.085 1.078 1.088 482,175 1.0816 -0.31%
2006-08-09 0 3.180 3.170 3.180 3.170 3.190 112,000 355,960 3.1782 1.088 1.085 1.088 1.085 1.092 327,294 1.0876 -0.31%
2006-08-08 0 3.190 3.170 3.200 3.170 3.190 147,000 467,720 3.1818 1.092 1.085 1.095 1.085 1.092 429,574 1.0888 -0.31%
2006-08-07 0 3.200 3.160 3.250 3.160 3.200 45,000 143,700 3.1933 1.095 1.081 1.112 1.081 1.095 131,502 1.0928 0.63%
2006-08-04 0 3.180 3.170 3.210 3.180 3.200 584,000 1,865,850 3.1949 1.088 1.085 1.098 1.088 1.095 1,706,607 1.0933 -0.62%
2006-08-03 0 3.200 3.180 3.200 3.150 3.200 99,000 314,590 3.1777 1.095 1.088 1.095 1.078 1.095 289,305 1.0874 1.59%
2006-08-02 0 3.150 3.150 3.180 3.140 3.150 107,000 336,950 3.1491 1.078 1.078 1.088 1.075 1.078 312,683 1.0776 0.00%
2006-08-01 0 3.150 3.150 3.190 3.120 3.250 134,000 428,210 3.1956 1.078 1.078 1.092 1.068 1.112 391,584 1.0935 -3.08%
2006-07-31 0 3.250 3.230 3.250 3.230 3.270 337,000 1,093,520 3.2449 1.112 1.105 1.112 1.105 1.119 984,806 1.1104 0.00%
2006-07-28 0 3.250 3.250 3.260 3.250 3.260 316,000 1,027,910 3.2529 1.112 1.112 1.116 1.112 1.116 923,438 1.1131 0.62%
2006-07-27 0 3.230 3.220 3.250 3.200 3.230 189,000 607,370 3.2136 1.105 1.102 1.112 1.095 1.105 552,309 1.0997 0.62%
2006-07-26 0 3.210 3.210 3.240 3.210 3.220 34,000 109,190 3.2115 1.098 1.098 1.109 1.098 1.102 99,357 1.0990 -0.62%
2006-07-25 0 3.230 3.230 3.240 3.230 3.320 191,000 618,850 3.2401 1.105 1.105 1.109 1.105 1.136 558,154 1.1087 0.94%
2006-07-24 0 3.200 3.200 3.240 3.200 3.240 73,000 233,800 3.2027 1.095 1.095 1.109 1.095 1.109 213,326 1.0960 -0.78%
2006-07-21 0 3.225 3.225 3.250 3.200 3.250 615,000 1,985,825 3.2290 1.104 1.104 1.112 1.095 1.112 1,797,197 1.1050 0.00%
2006-07-20 0 3.225 3.225 3.250 3.225 3.325 407,000 1,336,725 3.2843 1.104 1.104 1.112 1.104 1.138 1,189,365 1.1239 -2.27%
2006-07-19 0 3.300 3.275 3.300 3.200 3.300 466,000 1,511,325 3.2432 1.129 1.121 1.129 1.095 1.129 1,361,779 1.1098 3.94%
2006-07-18 0 3.175 3.150 3.200 3.075 3.175 127,000 398,625 3.1388 1.086 1.078 1.095 1.052 1.086 371,129 1.0741 2.42%
2006-07-17 0 3.100 3.100 3.150 3.075 3.125 100,000 309,825 3.0983 1.061 1.061 1.078 1.052 1.069 292,227 1.0602 -1.59%
2006-07-14 0 3.150 3.100 3.150 3.050 3.150 800,000 2,470,400 3.0880 1.078 1.061 1.078 1.044 1.078 2,337,818 1.0567 0.00%
2006-07-13 0 3.150 3.150 3.175 3.150 3.250 385,000 1,230,325 3.1956 1.078 1.078 1.086 1.078 1.112 1,125,075 1.0935 -1.56%
2006-07-12 0 3.200 3.200 3.225 3.175 3.250 479,000 1,537,250 3.2093 1.095 1.095 1.104 1.086 1.112 1,399,768 1.0982 -1.54%
2006-07-11 0 3.250 3.225 3.250 3.225 3.300 309,000 1,009,800 3.2680 1.112 1.104 1.112 1.104 1.129 902,982 1.1183 -2.26%
2006-07-10 0 3.325 3.300 3.325 3.300 3.400 359,000 1,194,050 3.3260 1.138 1.129 1.138 1.129 1.163 1,049,096 1.1382 -2.21%
2006-07-07 0 3.400 3.375 3.400 3.300 3.400 1,432,000 4,836,050 3.3771 1.163 1.155 1.163 1.129 1.163 4,184,694 1.1557 3.82%
2006-07-06 0 3.275 3.250 3.275 3.125 3.275 1,136,000 3,650,500 3.2135 1.121 1.112 1.121 1.069 1.121 3,319,701 1.0996 4.80%
2006-07-05 0 3.125 3.125 3.150 3.125 3.200 1,387,000 4,395,750 3.1693 1.069 1.069 1.078 1.069 1.095 4,053,191 1.0845 -0.79%
2006-07-04 0 3.150 3.125 3.150 3.050 3.150 695,000 2,167,275 3.1184 1.078 1.069 1.078 1.044 1.078 2,030,979 1.0671 4.13%
2006-07-03 0 3.025 3.025 3.050 3.000 3.050 925,000 2,806,350 3.0339 1.035 1.035 1.044 1.027 1.044 2,703,102 1.0382 1.68%
2006-06-30 0 2.975 3.000 3.025 2.975 3.025 1,410,000 4,222,850 2.9949 1.018 1.027 1.035 1.018 1.035 4,120,404 1.0249 0.85%
2006-06-29 0 2.950 2.950 2.975 2.950 3.000 608,000 1,808,500 2.9745 1.009 1.009 1.018 1.009 1.027 1,776,741 1.0179 0.00%
2006-06-28 0 2.950 2.950 2.975 2.950 2.975 71,000 209,475 2.9504 1.009 1.009 1.018 1.009 1.018 207,481 1.0096 -0.84%
2006-06-27 0 2.975 2.975 3.025 2.975 3.050 497,000 1,494,825 3.0077 1.018 1.018 1.035 1.018 1.044 1,452,369 1.0292 -1.65%
2006-06-26 0 3.025 2.975 3.050 2.950 3.025 154,000 457,450 2.9705 1.035 1.018 1.044 1.009 1.035 450,030 1.0165 1.68%
2006-06-23 0 2.975 2.975 3.000 2.950 3.000 347,000 1,026,275 2.9576 1.018 1.018 1.027 1.009 1.027 1,014,028 1.0121 0.00%
2006-06-22 0 2.975 2.975 3.000 2.975 3.025 392,000 1,176,000 3.0000 1.018 1.018 1.027 1.018 1.035 1,145,531 1.0266 0.00%
2006-06-21 0 2.975 2.975 3.050 2.975 3.000 362,000 1,085,300 2.9981 1.018 1.018 1.044 1.018 1.027 1,057,862 1.0259 -0.83%
2006-06-20 0 3.000 3.000 3.025 3.000 3.025 445,000 1,336,550 3.0035 1.027 1.027 1.035 1.027 1.035 1,300,411 1.0278 -0.83%
2006-06-19 0 3.025 3.000 3.025 3.000 3.075 481,000 1,457,050 3.0292 1.035 1.027 1.035 1.027 1.052 1,405,613 1.0366 -0.82%
2006-06-16 0 3.050 3.050 3.075 3.025 3.075 604,000 1,843,500 3.0522 1.044 1.044 1.052 1.035 1.052 1,765,052 1.0444 2.52%
2006-06-15 0 2.975 2.975 3.000 2.975 3.000 536,000 1,596,100 2.9778 1.018 1.018 1.027 1.018 1.027 1,566,338 1.0190 0.85%
2006-06-14 0 2.950 2.950 2.975 2.875 2.975 784,000 2,301,025 2.9350 1.009 1.009 1.018 0.984 1.018 2,291,061 1.0043 1.72%
2006-06-13 0 2.900 2.875 2.900 2.850 2.950 1,452,000 4,187,850 2.8842 0.992 0.984 0.992 0.975 1.009 4,243,139 0.9870 -1.69%
2006-06-12 0 2.950 2.925 2.950 2.900 2.975 1,755,000 5,125,525 2.9205 1.009 1.001 1.009 0.992 1.018 5,128,588 0.9994 0.00%
2006-06-09 0 2.950 2.825 2.950 2.850 2.950 865,000 2,490,275 2.8789 1.009 0.967 1.009 0.975 1.009 2,527,765 0.9852 1.72%
2006-06-08 0 2.900 2.875 2.900 2.850 2.950 701,000 2,012,825 2.8714 0.992 0.984 0.992 0.975 1.009 2,048,513 0.9826 -1.69%
2006-06-07 0 2.950 2.900 2.950 2.875 2.950 683,000 1,988,000 2.9107 1.009 0.992 1.009 0.984 1.009 1,995,912 0.9960 0.00%
2006-06-06 0 2.950 2.925 2.950 2.875 2.975 336,000 983,600 2.9274 1.009 1.001 1.009 0.984 1.018 981,883 1.0017 2.61%
2006-06-05 0 2.875 2.900 2.925 2.850 2.975 716,000 2,086,800 2.9145 0.984 0.992 1.001 0.975 1.018 2,092,347 0.9973 0.88%
2006-06-02 0 2.850 2.825 2.850 2.775 2.850 1,174,000 3,306,500 2.8164 0.975 0.967 0.975 0.950 0.975 3,430,747 0.9638 0.88%
2006-06-01 0 2.825 2.750 2.825 2.750 2.900 1,343,000 3,792,325 2.8238 0.967 0.941 0.967 0.941 0.992 3,924,611 0.9663 -2.59%
2006-05-30 0 2.900 2.875 2.900 2.900 2.950 409,000 1,192,050 2.9145 0.992 0.984 0.992 0.992 1.009 1,195,209 0.9974 -0.85%
2006-05-29 0 2.925 2.900 2.925 2.850 2.950 410,000 1,193,150 2.9101 1.001 0.992 1.001 0.975 1.009 1,198,132 0.9958 0.00%
2006-05-26 0 2.925 2.900 2.925 2.850 2.950 748,000 2,168,900 2.8996 1.001 0.992 1.001 0.975 1.009 2,185,860 0.9922 5.41%
2006-05-25 0 2.775 2.775 2.800 2.700 2.975 1,988,000 5,586,150 2.8099 0.950 0.950 0.958 0.924 1.018 5,809,477 0.9616 -6.72%
2006-05-24 0 2.975 2.925 2.975 2.900 3.050 1,128,000 3,309,225 2.9337 1.018 1.001 1.018 0.992 1.044 3,296,323 1.0039 2.59%
2006-05-23 0 2.900 2.900 2.950 2.900 3.050 3,079,000 9,124,325 2.9634 0.992 0.992 1.009 0.992 1.044 8,997,676 1.0141 -2.52%
2006-05-22 0 2.975 2.975 3.050 2.950 3.300 2,101,000 6,528,825 3.1075 1.018 1.018 1.044 1.009 1.129 6,139,694 1.0634 -8.39%
2006-05-19 0 3.325 3.300 3.325 3.275 3.350 587,000 1,940,225 3.3053 1.111 1.103 1.111 1.095 1.120 1,756,282 1.1047 0.00%
2006-05-18 0 3.325 3.300 3.325 3.275 3.400 2,396,000 7,924,600 3.3074 1.111 1.103 1.111 1.095 1.136 7,168,743 1.1054 -1.48%
2006-05-17 0 3.375 3.375 3.400 3.375 3.425 1,261,000 4,269,800 3.3860 1.128 1.128 1.136 1.128 1.145 3,772,865 1.1317 1.50%
2006-05-16 0 3.325 3.300 3.350 3.300 3.525 2,131,000 7,234,925 3.3951 1.111 1.103 1.120 1.103 1.178 6,375,873 1.1347 -5.67%
2006-05-15 0 3.525 3.525 3.550 3.525 3.575 585,000 2,067,375 3.5340 1.178 1.178 1.187 1.178 1.195 1,750,298 1.1812 -1.40%
2006-05-12 0 3.575 3.575 3.600 3.550 3.600 948,000 3,391,175 3.5772 1.195 1.195 1.203 1.187 1.203 2,836,381 1.1956 -0.69%
2006-05-11 0 3.600 3.575 3.600 3.575 3.650 462,000 1,662,275 3.5980 1.203 1.195 1.203 1.195 1.220 1,382,287 1.2026 -0.69%
2006-05-10 0 3.625 3.600 3.625 3.575 3.675 486,000 1,755,825 3.6128 1.212 1.203 1.212 1.195 1.228 1,454,094 1.2075 -1.36%
2006-05-09 0 3.675 3.675 3.700 3.500 3.750 3,542,000 12,943,775 3.6544 1.228 1.228 1.237 1.170 1.253 10,597,532 1.2214 4.26%
2006-05-08 0 3.525 3.525 3.575 3.500 3.625 1,272,000 4,554,450 3.5805 1.178 1.178 1.195 1.170 1.212 3,805,777 1.1967 -2.08%
2006-05-04 0 3.600 3.575 3.600 3.575 3.600 671,000 2,413,475 3.5968 1.203 1.195 1.203 1.195 1.203 2,007,607 1.2022 0.00%
2006-05-03 0 3.600 3.575 3.625 3.600 3.625 525,000 1,891,500 3.6029 1.203 1.195 1.212 1.203 1.212 1,570,780 1.2042 0.00%
2006-05-02 0 3.600 3.575 3.600 3.575 3.650 360,000 1,294,975 3.5972 1.203 1.195 1.203 1.195 1.220 1,077,107 1.2023 0.00%
2006-04-28 0 3.600 3.575 3.600 3.500 3.625 1,505,000 5,374,600 3.5712 1.203 1.195 1.203 1.170 1.212 4,502,904 1.1936 0.70%
2006-04-27 0 3.575 3.575 3.600 3.575 3.625 940,000 3,389,075 3.6054 1.195 1.195 1.203 1.195 1.212 2,812,445 1.2050 0.70%
2006-04-26 0 3.550 3.550 3.575 3.400 3.625 2,243,000 7,925,650 3.5335 1.187 1.187 1.195 1.136 1.212 6,710,972 1.1810 2.16%
2006-04-25 0 3.475 3.475 3.500 3.425 3.700 2,925,000 10,279,250 3.5143 1.161 1.161 1.170 1.145 1.237 8,751,491 1.1746 -5.44%
2006-04-24 0 3.675 3.700 3.725 3.625 3.900 2,260,000 8,371,350 3.7041 1.228 1.237 1.245 1.212 1.303 6,761,836 1.2380 -4.55%
2006-04-21 0 3.850 3.825 3.850 3.825 3.950 2,833,000 11,053,750 3.9018 1.287 1.278 1.287 1.278 1.320 8,476,231 1.3041 -1.28%
2006-04-20 0 3.900 3.900 3.925 3.850 3.925 1,744,000 6,784,900 3.8904 1.303 1.303 1.312 1.287 1.312 5,217,983 1.3003 1.30%
2006-04-19 0 3.850 3.850 3.875 3.825 4.050 3,143,000 12,354,925 3.9309 1.287 1.287 1.295 1.278 1.354 9,403,739 1.3138 -2.53%
2006-04-18 0 3.950 3.950 3.975 3.925 4.000 2,204,000 8,746,450 3.9684 1.320 1.320 1.329 1.312 1.337 6,594,286 1.3264 0.64%
2006-04-13 0 3.925 3.925 3.950 3.850 3.950 1,027,000 4,022,450 3.9167 1.312 1.312 1.320 1.287 1.320 3,072,746 1.3091 1.29%
2006-04-12 0 3.875 3.825 3.850 3.825 3.875 1,978,000 7,597,900 3.8412 1.295 1.278 1.287 1.278 1.295 5,918,102 1.2838 0.00%
2006-04-11 0 3.875 3.875 3.900 3.825 3.900 1,464,000 5,649,550 3.8590 1.295 1.295 1.303 1.278 1.303 4,380,233 1.2898 0.00%
2006-04-10 0 3.875 3.850 3.875 3.825 4.000 5,908,000 23,189,350 3.9251 1.295 1.287 1.295 1.278 1.337 17,676,516 1.3119 -0.64%
2006-04-07 0 3.900 3.875 3.900 3.800 3.925 11,211,000 43,386,925 3.8700 1.303 1.295 1.303 1.270 1.312 33,542,895 1.2935 5.41%
2006-04-06 0 3.700 3.675 3.700 3.600 3.700 5,249,000 19,156,025 3.6495 1.237 1.228 1.237 1.203 1.237 15,704,813 1.2198 2.78%
2006-04-04 0 3.600 3.600 3.625 3.575 3.650 2,663,000 9,592,500 3.6021 1.203 1.203 1.212 1.195 1.220 7,967,597 1.2039 0.00%
2006-04-03 0 3.600 3.600 3.625 3.525 3.625 1,256,000 4,503,800 3.5858 1.203 1.203 1.212 1.178 1.212 3,757,905 1.1985 1.41%
2006-03-31 0 3.550 3.525 3.550 3.500 3.600 757,000 2,679,475 3.5396 1.187 1.178 1.187 1.170 1.203 2,264,916 1.1830 -1.39%
2006-03-30 0 3.600 3.575 3.600 3.575 3.625 585,000 2,105,050 3.5984 1.203 1.195 1.203 1.195 1.212 1,750,298 1.2027 1.41%
2006-03-29 0 3.550 3.550 3.575 3.550 3.600 511,000 1,822,700 3.5669 1.187 1.187 1.195 1.187 1.203 1,528,893 1.1922 -1.39%
2006-03-28 0 3.600 3.550 3.600 3.575 3.625 385,000 1,379,950 3.5843 1.203 1.187 1.203 1.195 1.212 1,151,906 1.1980 -1.37%
2006-03-27 0 3.650 3.625 3.650 3.575 3.700 1,287,000 4,679,725 3.6361 1.220 1.212 1.220 1.195 1.237 3,850,656 1.2153 0.00%
2006-03-24 0 3.650 3.625 3.650 3.500 3.700 2,764,000 10,042,425 3.6333 1.220 1.212 1.220 1.170 1.237 8,269,785 1.2144 4.29%
2006-03-23 0 3.500 3.500 3.525 3.450 3.500 1,056,000 3,676,500 3.4815 1.170 1.170 1.178 1.153 1.170 3,159,513 1.1636 0.00%
2006-03-22 0 3.500 3.475 3.500 3.500 3.600 1,170,000 4,125,725 3.5263 1.170 1.161 1.170 1.170 1.203 3,500,596 1.1786 -1.41%
2006-03-21 0 3.550 3.525 3.550 3.525 3.600 572,000 2,034,300 3.5565 1.187 1.178 1.187 1.178 1.203 1,711,403 1.1887 -1.39%
2006-03-20 0 3.600 3.575 3.600 3.600 3.625 587,000 2,114,275 3.6018 1.203 1.195 1.203 1.203 1.212 1,756,282 1.2038 -0.69%
2006-03-17 0 3.625 3.625 3.650 3.575 3.650 1,637,000 5,915,300 3.6135 1.212 1.212 1.220 1.195 1.220 4,897,843 1.2077 0.00%
2006-03-16 0 3.625 3.600 3.625 3.575 3.650 2,098,000 7,590,325 3.6179 1.212 1.203 1.212 1.195 1.220 6,277,138 1.2092 1.40%
2006-03-15 0 3.575 3.550 3.575 3.500 3.600 1,447,000 5,133,950 3.5480 1.195 1.187 1.195 1.170 1.203 4,329,370 1.1858 2.88%
2006-03-14 0 3.475 3.425 3.475 3.425 3.500 1,448,000 5,013,250 3.4622 1.161 1.145 1.161 1.145 1.170 4,332,362 1.1572 0.72%
2006-03-13 0 3.450 3.450 3.525 3.450 3.600 2,607,000 9,177,175 3.5202 1.153 1.153 1.178 1.153 1.203 7,800,047 1.1766 -2.82%
2006-03-10 0 3.550 3.500 3.550 3.500 3.575 1,830,000 6,446,700 3.5228 1.187 1.170 1.187 1.170 1.195 5,475,292 1.1774 -1.39%
2006-03-09 0 3.600 3.575 3.600 3.525 3.600 2,729,000 9,723,250 3.5629 1.203 1.195 1.203 1.178 1.203 8,165,066 1.1908 0.00%
2006-03-08 0 3.600 3.575 3.600 3.450 3.650 4,461,000 15,859,875 3.5552 1.203 1.195 1.203 1.153 1.220 13,347,146 1.1883 -1.37%
2006-03-07 0 3.650 3.650 3.675 3.625 3.850 5,423,000 20,005,450 3.6890 1.220 1.220 1.228 1.212 1.287 16,225,414 1.2330 -4.58%
2006-03-06 0 3.825 3.800 3.825 3.825 3.925 4,803,000 18,492,650 3.8502 1.278 1.270 1.278 1.278 1.312 14,370,397 1.2869 0.00%
2006-03-03 0 3.825 3.825 3.850 3.775 3.850 4,825,000 18,359,500 3.8051 1.278 1.278 1.287 1.262 1.287 14,436,220 1.2718 -0.65%
2006-03-02 0 3.850 3.850 3.875 3.600 3.875 12,869,000 48,324,075 3.7551 1.287 1.287 1.295 1.203 1.295 38,503,569 1.2551 6.94%
2006-03-01 0 3.600 3.575 3.600 3.500 3.600 1,739,000 6,209,950 3.5710 1.203 1.195 1.203 1.170 1.203 5,203,023 1.1935 1.41%
2006-02-28 0 3.550 3.525 3.550 3.475 3.625 2,563,000 9,022,550 3.5203 1.187 1.178 1.187 1.161 1.212 7,668,401 1.1766 -1.39%
2006-02-27 0 3.600 3.575 3.600 3.550 3.650 6,655,000 23,958,125 3.6000 1.203 1.195 1.203 1.187 1.220 19,911,512 1.2032 2.86%
2006-02-24 0 3.500 3.500 3.525 3.450 3.550 4,781,000 16,808,950 3.5158 1.170 1.170 1.178 1.153 1.187 14,304,574 1.1751 -0.71%
2006-02-23 0 3.525 3.500 3.525 3.500 3.575 5,384,000 19,083,150 3.5444 1.178 1.170 1.178 1.170 1.195 16,108,728 1.1846 0.00%
2006-02-22 0 3.525 3.525 3.550 3.475 3.525 3,941,000 13,817,700 3.5061 1.178 1.178 1.187 1.161 1.178 11,791,325 1.1719 -0.70%
2006-02-21 0 3.550 3.525 3.550 3.350 3.550 5,049,000 17,334,675 3.4333 1.187 1.178 1.187 1.120 1.187 15,106,420 1.1475 4.41%
2006-02-20 0 3.400 3.375 3.400 3.325 3.400 1,413,000 4,758,775 3.3679 1.136 1.128 1.136 1.111 1.136 4,227,643 1.1256 0.00%
2006-02-17 0 3.400 3.350 3.400 3.350 3.450 1,321,000 4,450,550 3.3691 1.136 1.120 1.136 1.120 1.153 3,952,383 1.1260 -0.73%
2006-02-16 0 3.425 3.375 3.425 3.325 3.450 5,076,000 17,069,050 3.3627 1.145 1.128 1.145 1.111 1.153 15,187,203 1.1239 3.01%
2006-02-15 0 3.325 3.250 3.350 3.250 3.400 2,266,000 7,469,650 3.2964 1.111 1.086 1.120 1.086 1.136 6,779,788 1.1018 -1.48%
2006-02-14 0 3.375 3.350 3.375 3.250 3.400 1,522,000 5,075,425 3.3347 1.128 1.120 1.128 1.086 1.136 4,553,767 1.1146 -0.74%
2006-02-13 0 3.400 3.375 3.400 3.400 3.450 1,085,000 3,700,325 3.4104 1.136 1.128 1.136 1.136 1.153 3,246,280 1.1399 0.00%
2006-02-10 0 3.400 3.375 3.400 3.350 3.400 2,001,000 6,775,400 3.3860 1.136 1.128 1.136 1.120 1.136 5,986,918 1.1317 0.74%
2006-02-09 0 3.375 3.375 3.400 3.300 3.400 1,510,000 5,089,100 3.3703 1.128 1.128 1.136 1.103 1.136 4,517,864 1.1264 2.27%
2006-02-08 0 3.300 3.275 3.300 3.275 3.450 2,990,000 9,995,800 3.3431 1.103 1.095 1.103 1.095 1.153 8,945,969 1.1174 -5.04%
2006-02-07 0 3.475 3.450 3.475 3.450 3.500 1,014,000 3,515,925 3.4674 1.161 1.153 1.161 1.153 1.170 3,033,850 1.1589 -0.71%
2006-02-06 0 3.500 3.450 3.500 3.450 3.525 2,958,000 10,261,200 3.4690 1.170 1.153 1.170 1.153 1.178 8,850,226 1.1594 0.72%
2006-02-03 0 3.475 3.450 3.500 3.450 3.500 1,636,000 5,673,650 3.4680 1.161 1.153 1.170 1.153 1.170 4,894,851 1.1591 -2.11%
2006-02-02 0 3.550 3.525 3.550 3.500 3.600 3,139,000 11,118,550 3.5421 1.187 1.178 1.187 1.170 1.203 9,391,771 1.1839 -1.39%
2006-02-01 0 3.600 3.550 3.600 3.525 3.600 3,735,000 13,306,075 3.5625 1.203 1.187 1.203 1.178 1.203 11,174,981 1.1907 2.13%
2006-01-27 0 3.525 3.500 3.525 3.475 3.550 2,738,000 9,599,500 3.5060 1.178 1.170 1.178 1.161 1.187 8,191,994 1.1718 0.71%
2006-01-26 0 3.500 3.500 3.525 3.475 3.550 1,317,000 4,626,750 3.5131 1.170 1.170 1.178 1.161 1.187 3,940,415 1.1742 -1.41%
2006-01-25 0 3.550 3.525 3.550 3.500 3.625 2,404,000 8,549,700 3.5564 1.187 1.178 1.187 1.170 1.212 7,192,679 1.1887 -1.39%
2006-01-24 0 3.600 3.575 3.600 3.475 3.675 11,871,000 42,686,500 3.5959 1.203 1.195 1.203 1.161 1.228 35,517,590 1.2018 3.60%
2006-01-23 0 3.475 3.450 3.475 3.325 3.475 1,896,000 6,484,025 3.4198 1.161 1.153 1.161 1.111 1.161 5,672,761 1.1430 0.00%
2006-01-20 0 3.475 3.425 3.475 3.300 3.525 3,990,000 13,643,725 3.4195 1.161 1.145 1.161 1.103 1.178 11,937,931 1.1429 -1.42%
2006-01-19 0 3.525 3.500 3.525 3.425 3.575 7,159,000 25,114,275 3.5081 1.178 1.170 1.178 1.145 1.195 21,419,461 1.1725 1.44%
2006-01-18 0 3.475 3.450 3.475 3.150 3.500 20,328,000 68,926,600 3.3907 1.161 1.153 1.161 1.053 1.170 60,820,619 1.1333 8.59%
2006-01-17 0 3.200 3.175 3.200 3.125 3.300 8,272,000 26,620,025 3.2181 1.070 1.061 1.070 1.044 1.103 24,749,516 1.0756 1.59%
2006-01-16 0 3.150 3.150 3.175 3.100 3.175 4,159,000 13,105,175 3.1510 1.053 1.053 1.061 1.036 1.061 12,443,573 1.0532 1.61%
2006-01-13 0 3.100 3.075 3.125 3.050 3.125 1,928,000 5,953,775 3.0881 1.036 1.028 1.044 1.019 1.044 5,768,504 1.0321 -0.80%
2006-01-12 0 3.125 3.125 3.150 3.100 3.200 3,017,000 9,478,075 3.1416 1.044 1.044 1.053 1.036 1.070 9,026,752 1.0500 -2.34%
2006-01-11 0 3.200 3.175 3.200 3.025 3.200 12,199,000 38,147,500 3.1271 1.070 1.061 1.070 1.011 1.070 36,498,954 1.0452 4.92%
2006-01-10 0 3.050 3.000 3.025 3.000 3.100 1,432,000 4,353,875 3.0404 1.019 1.003 1.011 1.003 1.036 4,284,491 1.0162 -1.61%
2006-01-09 0 3.100 3.075 3.100 3.050 3.125 3,087,000 9,560,275 3.0969 1.036 1.028 1.036 1.019 1.044 9,236,189 1.0351 0.00%
2006-01-06 0 3.100 3.075 3.100 3.025 3.100 6,168,000 18,931,975 3.0694 1.036 1.028 1.036 1.011 1.036 18,454,426 1.0259 1.64%
2006-01-05 0 3.050 3.025 3.050 2.900 3.050 4,930,000 14,739,600 2.9898 1.019 1.011 1.019 0.969 1.019 14,750,376 0.9993 6.09%
2006-01-04 0 2.875 2.875 2.900 2.875 2.925 2,379,000 6,911,850 2.9054 0.961 0.961 0.969 0.961 0.978 7,117,879 0.9711 -1.71%
2006-01-03 0 2.925 2.900 2.925 2.850 2.925 1,725,000 4,983,200 2.8888 0.978 0.969 0.978 0.953 0.978 5,161,136 0.9655 0.86%
2005-12-30 0 2.900 2.875 2.900 2.875 3.000 3,380,000 9,914,575 2.9333 0.969 0.961 0.969 0.961 1.003 10,112,834 0.9804 -3.33%
2005-12-29 0 3.000 2.975 3.000 2.925 3.025 9,197,000 27,307,525 2.9692 1.003 0.994 1.003 0.978 1.011 27,517,082 0.9924 3.45%
2005-12-28 0 2.900 2.875 2.900 2.850 2.900 1,110,000 3,193,175 2.8767 0.969 0.961 0.969 0.953 0.969 3,321,079 0.9615 0.87%
2005-12-23 0 2.875 2.850 2.875 2.825 2.875 1,057,000 3,013,850 2.8513 0.961 0.953 0.961 0.944 0.961 3,162,505 0.9530 1.77%
2005-12-22 0 2.825 2.825 2.850 2.800 2.875 2,643,000 7,508,350 2.8408 0.944 0.944 0.953 0.936 0.961 7,907,758 0.9495 0.89%
2005-12-21 0 2.800 2.800 2.825 2.800 2.825 1,468,000 4,116,175 2.8039 0.936 0.936 0.944 0.936 0.944 4,392,201 0.9372 -0.88%
2005-12-20 0 2.825 2.800 2.825 2.800 2.825 923,000 2,585,700 2.8014 0.944 0.936 0.944 0.936 0.944 2,761,582 0.9363 0.89%
2005-12-19 0 2.800 2.775 2.800 2.800 2.825 1,250,000 3,500,750 2.8006 0.936 0.927 0.936 0.936 0.944 3,739,953 0.9360 0.00%
2005-12-16 0 2.800 2.775 2.800 2.800 2.825 1,644,000 4,607,750 2.8028 0.936 0.927 0.936 0.936 0.944 4,918,787 0.9368 0.00%
2005-12-15 0 2.800 2.800 2.850 2.800 2.875 1,507,000 4,268,800 2.8326 0.936 0.936 0.953 0.936 0.961 4,508,888 0.9468 -2.61%
2005-12-14 0 2.875 2.850 2.875 2.825 2.925 2,994,000 8,621,000 2.8794 0.961 0.953 0.961 0.944 0.978 8,957,937 0.9624 1.77%
2005-12-13 0 2.825 2.800 2.825 2.800 2.825 1,284,000 3,622,050 2.8209 0.944 0.936 0.944 0.936 0.944 3,841,680 0.9428 0.00%
2005-12-12 0 2.825 2.800 2.825 2.800 2.850 1,535,000 4,313,775 2.8103 0.944 0.936 0.944 0.936 0.953 4,592,663 0.9393 0.00%
2005-12-09 0 2.825 2.825 2.850 2.825 2.850 1,368,000 3,879,400 2.8358 0.944 0.944 0.953 0.944 0.953 4,093,005 0.9478 0.00%
2005-12-08 0 2.825 2.800 2.825 2.775 2.925 6,967,000 19,723,050 2.8309 0.944 0.936 0.944 0.927 0.978 20,845,005 0.9462 -4.24%
2005-12-07 0 2.950 2.925 2.950 2.925 3.025 1,311,000 3,884,175 2.9628 0.986 0.978 0.986 0.978 1.011 3,922,463 0.9902 -0.84%
2005-12-06 0 2.975 2.950 2.975 2.950 3.025 2,638,000 7,856,625 2.9783 0.994 0.986 0.994 0.986 1.011 7,892,798 0.9954 -0.83%
2005-12-05 0 3.000 2.975 3.000 2.950 3.175 5,013,000 15,097,675 3.0117 1.003 0.994 1.003 0.986 1.061 14,998,709 1.0066 -4.76%
2005-12-02 0 3.150 3.125 3.150 3.125 3.275 3,640,000 11,640,250 3.1979 1.053 1.044 1.053 1.044 1.095 10,890,744 1.0688 -3.08%
2005-12-01 0 3.250 3.225 3.250 3.175 3.250 1,497,000 4,810,550 3.2135 1.086 1.078 1.086 1.061 1.086 4,478,968 1.0740 0.78%
2005-11-30 0 3.225 3.200 3.225 3.175 3.275 3,185,000 10,292,825 3.2317 1.078 1.070 1.078 1.061 1.095 9,529,401 1.0801 0.78%
2005-11-29 0 3.200 3.175 3.200 3.125 3.200 1,390,000 4,396,600 3.1630 1.070 1.061 1.070 1.044 1.070 4,158,828 1.0572 0.00%
2005-11-28 0 3.200 3.175 3.200 3.125 3.250 1,970,000 6,255,375 3.1753 1.070 1.061 1.070 1.044 1.086 5,894,167 1.0613 -1.54%
2005-11-25 0 3.250 3.225 3.250 3.125 3.250 5,145,000 16,547,450 3.2162 1.086 1.078 1.086 1.044 1.086 15,393,648 1.0750 4.00%
2005-11-24 0 3.125 3.100 3.125 3.075 3.150 2,612,000 8,134,325 3.1142 1.044 1.036 1.044 1.028 1.053 7,815,007 1.0409 0.00%
2005-11-23 0 3.125 3.100 3.125 3.050 3.175 3,515,000 10,953,325 3.1162 1.044 1.036 1.044 1.019 1.061 10,516,749 1.0415 0.00%
2005-11-22 0 3.125 3.100 3.125 2.825 3.175 13,378,000 40,529,750 3.0296 1.044 1.036 1.044 0.944 1.061 40,026,478 1.0126 10.62%
2005-11-21 0 2.825 2.800 2.825 2.800 2.850 822,000 2,329,275 2.8337 0.944 0.936 0.944 0.936 0.953 2,459,393 0.9471 -0.88%
2005-11-18 0 2.850 2.825 2.850 2.825 2.875 895,000 2,551,425 2.8508 0.953 0.944 0.953 0.944 0.961 2,677,807 0.9528 0.00%
2005-11-17 0 2.850 2.825 2.850 2.825 2.875 1,576,000 4,456,100 2.8275 0.953 0.944 0.953 0.944 0.961 4,715,333 0.9450 0.00%
2005-11-16 0 2.850 2.825 2.850 2.825 2.875 898,000 2,561,950 2.8530 0.953 0.944 0.953 0.944 0.961 2,686,783 0.9535 0.00%
2005-11-15 0 2.850 2.825 2.850 2.800 2.875 1,404,000 3,975,775 2.8317 0.953 0.944 0.953 0.936 0.961 4,200,716 0.9465 0.00%
2005-11-14 0 2.850 2.825 2.850 2.800 2.900 1,192,000 3,387,150 2.8416 0.953 0.944 0.953 0.936 0.969 3,566,420 0.9497 0.88%
2005-11-11 0 2.825 2.825 2.850 2.825 2.900 1,621,000 4,647,075 2.8668 0.944 0.944 0.953 0.944 0.969 4,849,972 0.9582 -2.59%
2005-11-10 0 2.900 2.850 2.900 2.850 2.900 932,000 2,670,625 2.8655 0.969 0.953 0.969 0.953 0.969 2,788,509 0.9577 0.00%
2005-11-09 0 2.900 2.875 2.900 2.825 2.900 855,000 2,461,725 2.8792 0.969 0.961 0.969 0.944 0.969 2,558,128 0.9623 1.75%
2005-11-08 0 2.850 2.800 2.850 2.800 2.875 1,601,000 4,509,000 2.8164 0.953 0.936 0.953 0.936 0.961 4,790,132 0.9413 -0.87%
2005-11-07 0 2.875 2.875 2.900 2.875 2.975 1,651,000 4,784,375 2.8979 0.961 0.961 0.969 0.961 0.994 4,939,731 0.9685 -2.54%
2005-11-04 0 2.950 2.950 2.975 2.950 3.025 3,754,000 11,115,700 2.9610 0.986 0.986 0.994 0.986 1.011 11,231,828 0.9897 -1.67%
2005-11-03 0 3.000 2.975 3.000 2.900 3.025 5,687,000 16,948,350 2.9802 1.003 0.994 1.003 0.969 1.011 17,015,292 0.9961 2.56%
2005-11-02 0 2.925 2.900 2.925 2.900 3.000 2,632,000 7,725,825 2.9353 0.978 0.969 0.978 0.969 1.003 7,874,846 0.9811 -3.31%
2005-11-01 0 3.025 3.000 3.025 2.925 3.025 2,674,000 7,990,250 2.9881 1.011 1.003 1.011 0.978 1.011 8,000,508 0.9987 2.54%
2005-10-31 0 2.950 2.925 2.950 2.900 3.025 1,825,000 5,390,700 2.9538 0.986 0.978 0.986 0.969 1.011 5,460,332 0.9872 -0.84%
2005-10-28 0 2.975 2.950 2.975 2.900 3.075 10,299,000 30,827,800 2.9933 0.994 0.986 0.994 0.969 1.028 30,814,225 1.0004 2.59%
2005-10-27 0 2.900 2.875 2.900 2.775 3.100 38,473,000 110,724,500 2.8780 0.969 0.961 0.969 0.927 1.036 115,109,784 0.9619 -6.45%
2005-10-26 0 3.100 3.075 3.100 3.075 3.450 56,499,000 184,559,833 3.2666 1.036 1.028 1.036 1.028 1.153 169,042,905 1.0918

Webb-site Database - Powered By Linux Group

Back to top