SHANDONG LUOXIN PHARMACEUTICAL GROUP STOCK CO., LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08058  2005-12-09  2017-06-05  2017-06-16
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
2017-06-15 1 - - - - - 0 0 - 16.96 - - - - 0 - 0.00%
2017-06-14 1 - - - - - 0 0 - 16.96 - - - - 0 - 0.00%
2017-06-13 1 - - - - - 0 0 - 16.96 - - - - 0 - 0.00%
2017-06-12 1 - - - - - 0 0 - 16.96 - - - - 0 - 0.00%
2017-06-09 1 - - - - - 0 0 - 16.96 - - - - 0 - 0.00%
2017-06-08 1 - - - - - 0 0 - 16.96 - - - - 0 - 0.00%
2017-06-07 1 - - - - - 0 0 - 16.96 - - - - 0 - 0.00%
2017-06-06 1 - - - - - 0 0 - 16.96 - - - - 0 - 0.00%
2017-06-05 0 16.96 16.96 16.98 16.94 16.98 720,000 12,209,120 16.957 16.96 16.96 16.98 16.94 16.98 720,000 16.957 -0.12%
2017-06-02 0 16.98 16.96 16.98 16.94 16.98 598,000 10,137,680 16.953 16.98 16.96 16.98 16.94 16.98 598,000 16.953 0.00%
2017-06-01 0 16.98 16.94 16.98 16.94 17.00 268,000 4,543,200 16.952 16.98 16.94 16.98 16.94 17.00 268,000 16.952 0.12%
2017-05-31 0 16.96 16.94 17.08 16.94 17.10 1,424,000 24,157,840 16.965 16.96 16.94 17.08 16.94 17.10 1,424,000 16.965 0.47%
2017-05-29 0 16.88 16.82 16.90 16.70 16.88 228,000 3,825,960 16.781 16.88 16.82 16.90 16.70 16.88 228,000 16.781 0.96%
2017-05-26 0 16.72 16.72 16.76 16.70 16.76 296,000 4,947,520 16.715 16.72 16.72 16.76 16.70 16.76 296,000 16.715 -0.12%
2017-05-25 0 16.74 16.74 16.78 16.72 16.84 552,000 9,237,320 16.734 16.74 16.74 16.78 16.72 16.84 552,000 16.734 0.12%
2017-05-24 0 16.72 16.70 16.76 16.70 16.76 496,000 8,292,320 16.718 16.72 16.70 16.76 16.70 16.76 496,000 16.718 -0.12%
2017-05-23 0 16.74 16.70 16.74 16.70 16.76 932,000 15,568,840 16.705 16.74 16.70 16.74 16.70 16.76 932,000 16.705 0.24%
2017-05-22 0 16.70 16.70 16.74 16.68 16.78 836,000 13,955,960 16.694 16.70 16.70 16.74 16.68 16.78 836,000 16.694 -0.24%
2017-05-19 0 16.74 16.70 16.78 16.70 16.78 606,000 10,122,080 16.703 16.74 16.70 16.78 16.70 16.78 606,000 16.703 0.24%
2017-05-18 0 16.70 16.64 16.70 16.64 16.70 1,154,000 19,238,200 16.671 16.70 16.64 16.70 16.64 16.70 1,154,000 16.671 0.24%
2017-05-17 0 16.66 16.66 16.68 16.64 16.70 536,000 8,930,460 16.661 16.66 16.66 16.68 16.64 16.70 536,000 16.661 0.00%
2017-05-16 0 16.66 16.64 16.68 16.62 16.68 1,024,000 17,048,680 16.649 16.66 16.64 16.68 16.62 16.68 1,024,000 16.649 0.24%
2017-05-15 0 16.62 16.62 16.64 16.60 16.66 798,000 13,266,760 16.625 16.62 16.62 16.64 16.60 16.66 798,000 16.625 -0.12%
2017-05-12 0 16.64 16.64 16.66 16.54 16.66 731,400 12,148,156 16.610 16.64 16.64 16.66 16.54 16.66 731,400 16.609 -0.24%
2017-05-11 0 16.68 16.66 16.68 16.62 16.68 616,000 10,258,320 16.653 16.68 16.66 16.68 16.62 16.68 616,000 16.653 0.24%
2017-05-10 0 16.64 16.62 16.64 16.58 16.64 664,000 11,025,720 16.605 16.64 16.62 16.64 16.58 16.64 664,000 16.605 0.24%
2017-05-09 0 16.60 16.60 16.62 16.54 16.62 1,314,000 21,783,760 16.578 16.60 16.60 16.62 16.54 16.62 1,314,000 16.578 0.36%
2017-05-08 0 16.54 16.54 16.60 16.54 16.60 420,000 6,963,720 16.580 16.54 16.54 16.60 16.54 16.60 420,000 16.580 -0.24%
2017-05-05 0 16.58 16.58 16.60 16.54 16.62 476,000 7,889,320 16.574 16.58 16.58 16.60 16.54 16.62 476,000 16.574 0.12%
2017-05-04 0 16.56 16.54 16.56 16.54 16.58 560,000 9,266,960 16.548 16.56 16.54 16.56 16.54 16.58 560,000 16.548 0.12%
2017-05-02 0 16.54 16.54 16.56 16.52 16.56 332,000 5,490,800 16.539 16.54 16.54 16.56 16.52 16.56 332,000 16.539 -0.12%
2017-04-28 0 16.56 16.54 16.58 16.54 16.60 684,258 11,337,451 16.569 16.56 16.54 16.58 16.54 16.60 684,258 16.569 -0.24%
2017-04-27 0 16.60 16.58 16.60 16.54 16.60 504,000 8,356,360 16.580 16.60 16.58 16.60 16.54 16.60 504,000 16.580 0.24%
2017-04-26 0 16.56 16.56 16.58 16.54 16.58 146,000 2,417,000 16.555 16.56 16.56 16.58 16.54 16.58 146,000 16.555 -0.12%
2017-04-25 0 16.58 16.54 16.58 16.50 16.58 404,000 6,680,080 16.535 16.58 16.54 16.58 16.50 16.58 404,000 16.535 0.00%
2017-04-24 0 16.58 16.54 16.58 16.52 16.58 414,000 6,852,720 16.553 16.58 16.54 16.58 16.52 16.58 414,000 16.552 0.00%
2017-04-21 0 16.58 16.56 16.58 16.52 16.58 1,001,300 16,575,292 16.554 16.58 16.56 16.58 16.52 16.58 1,001,300 16.554 0.12%
2017-04-20 0 16.56 16.56 16.58 16.52 16.58 193,000 3,191,820 16.538 16.56 16.56 16.58 16.52 16.58 193,000 16.538 -0.36%
2017-04-19 0 16.62 16.62 16.64 16.48 16.64 920,000 15,220,040 16.544 16.62 16.62 16.64 16.48 16.64 920,000 16.544 0.85%
2017-04-18 0 16.48 16.46 16.62 16.46 16.62 2,560,000 42,269,360 16.512 16.48 16.46 16.62 16.46 16.62 2,560,000 16.511 -0.12%
2017-04-13 0 16.50 16.50 16.52 16.44 16.50 1,166,000 19,233,640 16.495 16.50 16.50 16.52 16.44 16.50 1,166,000 16.495 -0.36%
2017-04-12 0 16.56 16.50 16.56 16.40 16.56 1,424,000 23,485,280 16.493 16.56 16.50 16.56 16.40 16.56 1,424,000 16.492 0.85%
2017-04-11 0 16.42 16.40 16.42 16.36 16.42 1,414,000 23,159,320 16.379 16.42 16.40 16.42 16.36 16.42 1,414,000 16.379 0.37%
2017-04-10 0 16.36 16.36 16.38 16.32 16.38 776,000 12,687,400 16.350 16.36 16.36 16.38 16.32 16.38 776,000 16.350 0.00%
2017-04-07 0 16.36 16.36 16.38 16.32 16.38 816,000 13,343,000 16.352 16.36 16.36 16.38 16.32 16.38 816,000 16.352 0.12%
2017-04-06 0 16.34 16.32 16.36 16.32 16.38 2,792,000 46,036,640 16.489 16.34 16.32 16.36 16.32 16.38 2,792,000 16.489 -0.24%
2017-04-05 0 16.38 16.36 16.38 16.34 16.38 1,130,000 18,485,560 16.359 16.38 16.36 16.38 16.34 16.38 1,130,000 16.359 0.24%
2017-04-03 0 16.34 16.32 16.34 16.30 16.36 514,000 8,392,080 16.327 16.34 16.32 16.34 16.30 16.36 514,000 16.327 0.00%
2017-03-31 0 16.34 16.32 16.34 16.30 16.34 360,000 5,874,900 16.319 16.34 16.32 16.34 16.30 16.34 360,000 16.319 0.00%
2017-03-30 0 16.34 16.32 16.36 16.30 16.34 324,000 5,286,640 16.317 16.34 16.32 16.36 16.30 16.34 324,000 16.317 0.12%
2017-03-29 0 16.32 16.30 16.32 16.26 16.32 951,038 15,498,374 16.296 16.32 16.30 16.32 16.26 16.32 951,038 16.296 0.25%
2017-03-28 0 16.28 16.28 16.30 16.26 16.30 986,000 16,058,260 16.286 16.28 16.28 16.30 16.26 16.30 986,000 16.286 0.00%
2017-03-27 0 16.28 16.28 16.32 16.24 16.36 954,000 15,538,960 16.288 16.28 16.28 16.32 16.24 16.36 954,000 16.288 -0.25%
2017-03-24 0 16.32 16.30 16.32 16.18 16.32 825,000 13,444,300 16.296 16.32 16.30 16.32 16.18 16.32 825,000 16.296 -0.12%
2017-03-23 0 16.34 16.34 16.36 16.30 16.36 794,000 12,961,960 16.325 16.34 16.34 16.36 16.30 16.36 794,000 16.325 -0.12%
2017-03-22 0 16.36 16.34 16.36 16.28 16.38 728,000 11,884,440 16.325 16.36 16.34 16.36 16.28 16.38 728,000 16.325 0.37%
2017-03-21 0 16.30 16.28 16.30 16.16 16.30 1,668,000 27,102,760 16.249 16.30 16.28 16.30 16.16 16.30 1,668,000 16.249 0.49%
2017-03-20 0 16.22 16.22 16.24 16.16 16.24 2,402,185 38,934,602 16.208 16.22 16.22 16.24 16.16 16.24 2,402,185 16.208 0.00%
2017-03-17 0 16.22 16.22 16.24 16.14 16.24 2,234,000 36,178,640 16.195 16.22 16.22 16.24 16.14 16.24 2,234,000 16.195 0.12%
2017-03-16 0 16.20 16.18 16.20 16.16 16.22 3,421,500 55,391,750 16.189 16.20 16.18 16.20 16.16 16.22 3,421,500 16.189 0.00%
2017-03-15 0 16.20 16.18 16.20 16.14 16.28 3,810,000 61,678,680 16.189 16.20 16.18 16.20 16.14 16.28 3,810,000 16.189 -0.25%
2017-03-14 0 16.24 16.24 16.28 15.80 16.40 7,948,038 128,490,577 16.166 16.24 16.24 16.28 15.80 16.40 7,948,038 16.166 25.89%
2017-03-13 1 - - - - - 0 0 - 12.90 - - - - 0 - 0.00%
2017-03-10 1 - - - - - 0 0 - 12.90 - - - - 0 - 0.00%
2017-03-09 1 - - - - - 0 0 - 12.90 - - - - 0 - 0.00%
2017-03-08 1 - - - - - 0 0 - 12.90 - - - - 0 - 0.00%
2017-03-07 1 - - - - - 0 0 - 12.90 - - - - 0 - 0.00%
2017-03-06 0 12.90 12.82 12.90 12.88 13.38 524,000 6,854,760 13.082 12.90 12.82 12.90 12.88 13.38 524,000 13.082 -2.71%
2017-03-03 0 13.26 13.16 13.26 13.00 13.30 580,000 7,662,120 13.211 13.26 13.16 13.26 13.00 13.30 580,000 13.211 0.76%
2017-03-02 0 13.16 13.20 13.30 13.02 13.46 1,036,000 13,661,440 13.187 13.16 13.20 13.30 13.02 13.46 1,036,000 13.187 0.46%
2017-03-01 0 13.10 13.06 13.10 12.98 13.34 672,000 8,805,560 13.104 13.10 13.06 13.10 12.98 13.34 672,000 13.104 2.50%
2017-02-28 0 12.78 12.74 12.90 12.74 13.20 546,000 7,117,480 13.036 12.78 12.74 12.90 12.74 13.20 546,000 13.036 -2.14%
2017-02-27 0 13.06 13.02 13.06 12.30 13.58 1,310,000 17,346,400 13.242 13.06 13.02 13.06 12.30 13.58 1,310,000 13.242 5.32%
2017-02-24 0 12.40 12.30 12.40 12.22 12.44 241,000 2,981,160 12.370 12.40 12.30 12.40 12.22 12.44 241,000 12.370 1.47%
2017-02-23 0 12.22 12.06 12.26 12.04 12.28 136,000 1,644,760 12.094 12.22 12.06 12.26 12.04 12.28 136,000 12.094 0.99%
2017-02-22 0 12.10 12.08 12.28 12.08 12.40 80,000 974,920 12.187 12.10 12.08 12.28 12.08 12.40 80,000 12.187 -2.26%
2017-02-21 0 12.38 12.22 12.38 12.06 12.40 214,000 2,627,320 12.277 12.38 12.22 12.38 12.06 12.40 214,000 12.277 0.65%
2017-02-20 0 12.30 12.14 12.30 12.04 12.36 116,000 1,405,760 12.119 12.30 12.14 12.30 12.04 12.36 116,000 12.119 0.82%
2017-02-17 0 12.20 12.20 12.30 12.14 12.28 50,000 609,560 12.191 12.20 12.20 12.30 12.14 12.28 50,000 12.191 0.33%
2017-02-16 0 12.16 12.14 12.40 12.10 12.50 152,000 1,878,480 12.358 12.16 12.14 12.40 12.10 12.50 152,000 12.358 -2.09%
2017-02-15 0 12.42 12.38 12.56 12.18 12.78 500,018 6,219,395 12.438 12.42 12.38 12.56 12.18 12.78 500,018 12.438 2.64%
2017-02-14 0 12.10 12.04 12.10 11.96 12.10 220,000 2,652,080 12.055 12.10 12.04 12.10 11.96 12.10 220,000 12.055 0.67%
2017-02-13 0 12.02 12.02 12.10 11.92 12.02 310,000 3,716,400 11.988 12.02 12.02 12.10 11.92 12.02 310,000 11.988 0.17%
2017-02-10 0 12.00 11.98 12.00 11.92 12.02 522,000 6,261,680 11.996 12.00 11.98 12.00 11.92 12.02 522,000 11.996 0.67%
2017-02-09 0 11.92 11.92 11.96 11.80 12.20 515,000 6,190,880 12.021 11.92 11.92 11.96 11.80 12.20 515,000 12.021 -0.67%
2017-02-08 0 12.00 11.92 12.06 11.70 12.06 42,000 500,480 11.916 12.00 11.92 12.06 11.70 12.06 42,000 11.916 -0.50%
2017-02-07 0 12.06 11.92 12.06 11.88 12.06 342,000 4,103,240 11.998 12.06 11.92 12.06 11.88 12.06 342,000 11.998 0.00%
2017-02-06 0 12.06 11.96 12.06 11.34 12.18 380,000 4,521,440 11.899 12.06 11.96 12.06 11.34 12.18 380,000 11.899 5.98%
2017-02-03 0 11.38 11.12 11.40 11.32 11.50 114,500 1,306,640 11.412 11.38 11.12 11.40 11.32 11.50 114,500 11.412 1.79%
2017-02-02 0 11.18 10.90 11.20 10.60 11.60 176,000 1,944,680 11.049 11.18 10.90 11.20 10.60 11.60 176,000 11.049 -1.06%
2017-02-01 0 11.30 11.30 11.32 11.30 11.60 225,000 2,574,660 11.443 11.30 11.30 11.32 11.30 11.60 225,000 11.443 -3.75%
2017-01-27 0 11.74 11.60 11.76 11.60 11.80 50,000 580,560 11.611 11.74 11.60 11.76 11.60 11.80 50,000 11.611 0.69%
2017-01-26 0 11.66 11.56 11.70 11.40 11.78 212,000 2,451,120 11.562 11.66 11.56 11.70 11.40 11.78 212,000 11.562 0.52%
2017-01-25 0 11.60 11.52 12.04 11.50 12.06 312,000 3,695,640 11.845 11.60 11.52 12.04 11.50 12.06 312,000 11.845 -3.97%
2017-01-24 0 12.08 11.92 12.16 11.86 12.16 184,000 2,208,920 12.005 12.08 11.92 12.16 11.86 12.16 184,000 12.005 2.03%
2017-01-23 0 11.84 11.80 12.00 11.70 12.18 584,000 6,950,400 11.901 11.84 11.80 12.00 11.70 12.18 584,000 11.901 0.17%
2017-01-20 0 11.82 11.68 11.84 11.56 11.88 222,000 2,602,440 11.723 11.82 11.68 11.84 11.56 11.88 222,000 11.723 1.90%
2017-01-19 0 11.60 11.52 11.84 11.52 11.80 230,000 2,695,920 11.721 11.60 11.52 11.84 11.52 11.80 230,000 11.721 0.35%
2017-01-18 0 11.56 11.56 11.76 11.50 11.86 420,000 4,924,240 11.724 11.56 11.56 11.76 11.50 11.86 420,000 11.724 -0.69%
2017-01-17 0 11.64 11.64 11.66 11.48 11.64 294,000 3,405,280 11.583 11.64 11.64 11.66 11.48 11.64 294,000 11.583 1.22%
2017-01-16 0 11.50 11.44 11.56 11.44 11.58 284,000 3,270,080 11.514 11.50 11.44 11.56 11.44 11.58 284,000 11.514 0.88%
2017-01-13 0 11.40 11.36 11.42 11.40 11.50 118,000 1,353,000 11.466 11.40 11.36 11.42 11.40 11.50 118,000 11.466 -0.18%
2017-01-12 0 11.42 11.42 11.44 11.28 11.48 164,000 1,871,680 11.413 11.42 11.42 11.44 11.28 11.48 164,000 11.413 0.71%
2017-01-11 0 11.34 11.30 11.34 11.20 11.38 260,000 2,939,840 11.307 11.34 11.30 11.34 11.20 11.38 260,000 11.307 1.98%
2017-01-10 0 11.12 11.00 11.16 11.00 11.36 226,000 2,518,280 11.143 11.12 11.00 11.16 11.00 11.36 226,000 11.143 0.00%
2017-01-09 0 11.12 11.02 11.20 11.10 11.30 160,000 1,782,280 11.139 11.12 11.02 11.20 11.10 11.30 160,000 11.139 -1.59%
2017-01-06 0 11.30 11.20 11.30 11.20 11.36 285,446 3,225,948 11.301 11.30 11.20 11.30 11.20 11.36 285,446 11.301 0.36%
2017-01-05 0 11.26 11.22 11.28 11.14 11.28 278,000 3,120,480 11.225 11.26 11.22 11.28 11.14 11.28 278,000 11.225 0.90%
2017-01-04 0 11.16 11.04 11.18 10.80 11.18 330,000 3,608,560 10.935 11.16 11.04 11.18 10.80 11.18 330,000 10.935 3.33%
2017-01-03 0 10.80 10.62 10.82 10.58 10.80 102,944 1,098,269 10.669 10.80 10.62 10.82 10.58 10.80 102,944 10.669 2.08%
2016-12-30 0 10.58 10.40 10.58 10.34 10.60 266,000 2,784,760 10.469 10.58 10.40 10.58 10.34 10.60 266,000 10.469 1.73%
2016-12-29 0 10.40 10.38 10.40 10.30 10.40 166,804 1,725,865 10.347 10.40 10.38 10.40 10.30 10.40 166,804 10.347 0.58%
2016-12-28 0 10.34 10.26 10.34 10.06 10.34 162,000 1,660,720 10.251 10.34 10.26 10.34 10.06 10.34 162,000 10.251 2.38%
2016-12-23 0 10.10 10.10 10.16 10.08 10.16 58,000 585,960 10.103 10.10 10.10 10.16 10.08 10.16 58,000 10.103 -0.59%
2016-12-22 0 10.16 10.16 10.20 10.12 10.16 20,000 202,560 10.128 10.16 10.16 10.20 10.12 10.16 20,000 10.128 -0.39%
2016-12-21 0 10.20 10.18 10.20 10.16 10.24 52,000 530,240 10.197 10.20 10.18 10.20 10.16 10.24 52,000 10.197 0.59%
2016-12-20 0 10.14 10.12 10.20 10.10 10.20 194,000 1,969,760 10.153 10.14 10.12 10.20 10.10 10.20 194,000 10.153 -0.59%
2016-12-19 0 10.20 10.14 10.20 10.14 10.20 72,000 731,240 10.156 10.20 10.14 10.20 10.14 10.20 72,000 10.156 0.59%
2016-12-16 0 10.14 10.14 10.22 10.10 10.28 137,522 1,396,890 10.158 10.14 10.14 10.22 10.10 10.28 137,522 10.158 -0.78%
2016-12-15 0 10.22 10.22 10.26 10.16 10.30 104,000 1,065,568 10.246 10.22 10.22 10.26 10.16 10.30 104,000 10.246 -1.16%
2016-12-14 0 10.34 10.12 10.34 10.14 10.36 48,000 494,800 10.308 10.34 10.12 10.34 10.14 10.36 48,000 10.308 0.58%
2016-12-13 0 10.28 10.20 10.30 10.12 10.28 30,000 307,080 10.236 10.28 10.20 10.30 10.12 10.28 30,000 10.236 0.00%
2016-12-12 0 10.28 10.12 10.28 10.14 10.32 52,000 533,720 10.264 10.28 10.12 10.28 10.14 10.32 52,000 10.264 -0.58%
2016-12-09 0 10.34 10.20 10.34 10.20 10.36 154,000 1,585,880 10.298 10.34 10.20 10.34 10.20 10.36 154,000 10.298 1.37%
2016-12-08 0 10.20 10.20 10.30 10.10 10.38 60,000 614,240 10.237 10.20 10.20 10.30 10.10 10.38 60,000 10.237 0.99%
2016-12-07 0 10.10 10.10 10.28 10.10 10.32 64,000 651,920 10.186 10.10 10.10 10.28 10.10 10.32 64,000 10.186 -0.98%
2016-12-06 0 10.20 10.20 10.40 10.06 10.40 46,000 467,400 10.161 10.20 10.20 10.40 10.06 10.40 46,000 10.161 0.79%
2016-12-05 0 10.12 10.10 10.40 10.12 10.54 302,000 3,156,640 10.453 10.12 10.10 10.40 10.12 10.54 302,000 10.452 -1.17%
2016-12-02 0 10.24 10.24 10.40 10.04 10.34 4,000 40,760 10.190 10.24 10.24 10.40 10.04 10.34 4,000 10.190 -0.78%
2016-12-01 0 10.32 10.20 10.32 10.26 10.42 32,000 331,040 10.345 10.32 10.20 10.32 10.26 10.42 32,000 10.345 -1.34%
2016-11-30 0 10.46 10.10 10.46 10.20 10.46 182,000 1,866,000 10.253 10.46 10.10 10.46 10.20 10.46 182,000 10.253 2.95%
2016-11-29 0 10.16 10.10 10.16 10.46 10.46 2,000 20,920 10.460 10.16 10.10 10.16 10.46 10.46 2,000 10.460 -0.59%
2016-11-28 0 10.22 10.22 10.24 10.04 10.48 216,000 2,243,520 10.387 10.22 10.22 10.24 10.04 10.48 216,000 10.387 1.39%
2016-11-25 0 10.08 10.08 10.32 10.04 10.46 34,000 343,480 10.102 10.08 10.08 10.32 10.04 10.46 34,000 10.102 -1.56%
2016-11-24 0 10.24 10.22 10.32 10.00 10.36 94,000 959,600 10.209 10.24 10.22 10.32 10.00 10.36 94,000 10.209 1.19%
2016-11-23 0 10.12 10.10 10.12 10.10 10.48 142,000 1,440,960 10.148 10.12 10.10 10.12 10.10 10.48 142,000 10.148 -2.88%
2016-11-22 0 10.42 10.40 10.46 10.40 10.72 150,000 1,577,520 10.517 10.42 10.40 10.46 10.40 10.72 150,000 10.517 -2.80%
2016-11-21 0 10.72 10.60 10.80 10.60 10.80 92,000 977,240 10.622 10.72 10.60 10.80 10.60 10.80 92,000 10.622 0.19%
2016-11-18 0 10.70 10.62 10.74 10.50 10.74 248,000 2,631,000 10.609 10.70 10.62 10.74 10.50 10.74 248,000 10.609 2.29%
2016-11-17 0 10.46 10.44 10.56 10.42 10.62 132,000 1,397,400 10.586 10.46 10.44 10.56 10.42 10.62 132,000 10.586 -2.97%
2016-11-16 0 10.78 10.60 10.78 10.60 10.80 166,136 1,779,135 10.709 10.78 10.60 10.78 10.60 10.80 166,136 10.709 1.70%
2016-11-15 0 10.60 10.48 10.60 10.48 10.78 314,000 3,354,400 10.683 10.60 10.48 10.60 10.48 10.78 314,000 10.683 -0.93%
2016-11-14 0 10.70 10.60 10.70 10.44 10.80 130,000 1,388,840 10.683 10.70 10.60 10.70 10.44 10.80 130,000 10.683 0.19%
2016-11-11 0 10.68 10.66 10.88 10.36 11.00 308,000 3,302,000 10.721 10.68 10.66 10.88 10.36 11.00 308,000 10.721 2.30%
2016-11-10 0 10.44 10.32 10.48 10.20 10.48 122,000 1,262,600 10.349 10.44 10.32 10.48 10.20 10.48 122,000 10.349 2.55%
2016-11-09 0 10.18 10.00 10.22 9.550 10.48 460,000 4,655,720 10.121 10.18 10.00 10.22 9.550 10.48 460,000 10.121 2.21%
2016-11-08 0 9.960 9.900 10.00 9.740 10.12 172,000 1,711,920 9.9530 9.960 9.900 10.00 9.740 10.12 172,000 9.9530 2.26%
2016-11-07 0 9.740 9.740 9.800 9.530 9.800 280,000 2,714,960 9.6963 9.740 9.740 9.800 9.530 9.800 280,000 9.6963 0.21%
2016-11-04 0 9.720 9.550 9.730 9.500 9.760 112,000 1,078,600 9.6304 9.720 9.550 9.730 9.500 9.760 112,000 9.6304 0.10%
2016-11-03 0 9.710 9.600 9.760 9.460 9.780 532,000 5,122,646 9.6290 9.710 9.600 9.760 9.460 9.780 532,000 9.6290 2.21%
2016-11-02 0 9.500 9.430 9.500 9.430 9.620 350,000 3,331,870 9.5196 9.500 9.430 9.500 9.430 9.620 350,000 9.5196 -0.42%
2016-11-01 0 9.540 9.500 9.540 9.460 9.580 192,000 1,827,700 9.5193 9.540 9.500 9.540 9.460 9.580 192,000 9.5193 0.42%
2016-10-31 0 9.500 9.430 9.520 9.430 9.520 116,000 1,100,260 9.4850 9.500 9.430 9.520 9.430 9.520 116,000 9.4850 0.00%
2016-10-28 0 9.500 9.460 9.500 9.400 9.510 260,000 2,464,900 9.4804 9.500 9.460 9.500 9.400 9.510 260,000 9.4804 0.42%
2016-10-27 0 9.460 9.410 9.460 9.400 9.460 196,000 1,848,400 9.4306 9.460 9.410 9.460 9.400 9.460 196,000 9.4306 0.00%
2016-10-26 0 9.460 9.420 9.460 9.390 9.460 278,000 2,620,160 9.4250 9.460 9.420 9.460 9.390 9.460 278,000 9.4250 0.32%
2016-10-25 0 9.430 9.430 9.480 9.390 9.480 504,000 4,747,480 9.4196 9.430 9.430 9.480 9.390 9.480 504,000 9.4196 -0.42%
2016-10-24 0 9.470 9.420 9.470 9.390 9.490 236,000 2,225,680 9.4308 9.470 9.420 9.470 9.390 9.490 236,000 9.4308 1.07%
2016-10-20 0 9.370 9.300 9.370 9.200 9.400 422,000 3,934,840 9.3243 9.370 9.300 9.370 9.200 9.400 422,000 9.3243 -0.11%
2016-10-19 0 9.380 9.380 9.480 9.260 9.430 255,200 2,385,282 9.3467 9.380 9.380 9.480 9.260 9.430 255,200 9.3467 0.86%
2016-10-18 0 9.300 9.280 9.300 9.230 9.460 408,000 3,811,940 9.3430 9.300 9.280 9.300 9.230 9.460 408,000 9.3430 -1.59%
2016-10-17 0 9.450 9.300 9.480 9.270 9.500 356,000 3,338,960 9.3791 9.450 9.300 9.480 9.270 9.500 356,000 9.3791 -4.35%
2016-10-14 0 9.880 9.810 9.880 9.400 9.880 532,000 5,124,040 9.6317 9.880 9.810 9.880 9.400 9.880 532,000 9.6317 0.30%
2016-10-13 0 9.850 9.820 9.850 9.600 9.940 678,000 6,614,940 9.7565 9.850 9.820 9.850 9.600 9.940 678,000 9.7565 -4.00%
2016-10-12 0 10.26 10.26 10.46 9.900 11.02 2,166,000 22,111,990 10.209 10.26 10.26 10.46 9.900 11.02 2,166,000 10.209 -6.90%
2016-10-11 0 11.02 11.02 11.10 11.02 11.20 164,000 1,820,180 11.099 11.02 11.02 11.10 11.02 11.20 164,000 11.099 -1.61%
2016-10-07 0 11.20 11.20 11.32 11.14 11.32 16,000 180,240 11.265 11.20 11.20 11.32 11.14 11.32 16,000 11.265 -1.06%
2016-10-06 0 11.32 11.22 11.34 11.08 11.32 26,000 291,400 11.208 11.32 11.22 11.34 11.08 11.32 26,000 11.208 -0.35%
2016-10-05 0 11.36 11.20 11.36 11.04 11.40 44,000 496,640 11.287 11.36 11.20 11.36 11.04 11.40 44,000 11.287 1.79%
2016-10-04 0 11.16 11.06 11.20 11.04 11.16 34,000 376,040 11.060 11.16 11.06 11.20 11.04 11.16 34,000 11.060 1.09%
2016-10-03 0 11.04 11.04 11.22 11.02 11.04 4,000 44,120 11.030 11.04 11.04 11.22 11.02 11.04 4,000 11.030 0.36%
2016-09-30 0 11.00 11.00 11.12 10.94 11.14 21,400 236,396 11.047 11.00 11.00 11.12 10.94 11.14 21,400 11.047 -1.43%
2016-09-29 0 11.16 11.00 11.16 10.68 11.34 136,000 1,499,320 11.024 11.16 11.00 11.16 10.68 11.34 136,000 11.024 1.64%
2016-09-28 0 10.98 10.98 11.00 10.98 11.06 158,000 1,739,480 11.009 10.98 10.98 11.00 10.98 11.06 158,000 11.009 -1.96%
2016-09-27 0 11.20 11.04 11.20 10.94 11.30 90,000 1,000,240 11.114 11.20 11.04 11.20 10.94 11.30 90,000 11.114 1.63%
2016-09-26 0 11.02 11.00 11.20 11.00 11.22 92,000 1,019,120 11.077 11.02 11.00 11.20 11.00 11.22 92,000 11.077 -1.43%
2016-09-23 0 11.18 11.16 11.18 11.18 11.30 42,000 471,600 11.229 11.18 11.16 11.18 11.18 11.30 42,000 11.229 -1.06%
2016-09-22 0 11.30 11.22 11.30 11.22 11.58 62,000 702,880 11.337 11.30 11.22 11.30 11.22 11.58 62,000 11.337 -1.40%
2016-09-21 0 11.46 11.24 11.40 11.38 11.46 58,000 663,440 11.439 11.46 11.24 11.40 11.38 11.46 58,000 11.439 0.17%
2016-09-20 0 11.44 11.44 11.50 11.40 11.56 16,000 183,720 11.483 11.44 11.44 11.50 11.40 11.56 16,000 11.483 -1.04%
2016-09-19 0 11.56 11.50 11.58 11.46 11.58 172,000 1,978,720 11.504 11.56 11.50 11.58 11.46 11.58 172,000 11.504 1.58%
2016-09-15 0 11.38 11.26 11.52 11.20 11.50 24,000 270,480 11.270 11.38 11.26 11.52 11.20 11.50 24,000 11.270 1.61%
2016-09-14 0 11.20 11.20 11.34 11.00 11.36 102,000 1,137,840 11.155 11.20 11.20 11.34 11.00 11.36 102,000 11.155 -0.18%
2016-09-13 0 11.22 11.22 11.28 11.10 11.50 58,000 656,960 11.327 11.22 11.22 11.28 11.10 11.50 58,000 11.327 -1.23%
2016-09-12 0 11.36 11.30 11.36 11.24 11.72 66,000 747,280 11.322 11.36 11.30 11.36 11.24 11.72 66,000 11.322 -1.56%
2016-09-09 0 11.54 11.40 11.56 11.40 11.78 176,000 2,038,560 11.583 11.54 11.40 11.56 11.40 11.78 176,000 11.583 -0.86%
2016-09-08 0 11.64 11.56 11.68 11.52 11.66 16,000 184,960 11.560 11.64 11.56 11.68 11.52 11.66 16,000 11.560 -0.34%
2016-09-07 0 11.68 11.50 11.70 11.50 11.90 174,000 2,018,240 11.599 11.68 11.50 11.70 11.50 11.90 174,000 11.599 0.69%
2016-09-06 0 11.60 11.56 11.60 11.38 11.60 136,000 1,560,440 11.474 11.60 11.56 11.60 11.38 11.60 136,000 11.474 1.05%
2016-09-05 0 11.48 11.48 11.62 11.24 11.80 182,000 2,099,864 11.538 11.48 11.48 11.62 11.24 11.80 182,000 11.538 -1.71%
2016-09-02 0 11.68 11.68 11.80 11.68 11.80 62,000 727,360 11.732 11.68 11.68 11.80 11.68 11.80 62,000 11.732 -0.17%
2016-09-01 0 11.70 11.58 11.80 11.46 11.80 150,000 1,756,040 11.707 11.70 11.58 11.80 11.46 11.80 150,000 11.707 0.17%
2016-08-31 0 11.68 11.52 11.80 11.32 11.68 586,000 6,736,240 11.495 11.68 11.52 11.80 11.32 11.68 586,000 11.495 2.10%
2016-08-30 0 11.44 11.30 11.50 11.30 11.50 56,000 639,360 11.417 11.44 11.30 11.50 11.30 11.50 56,000 11.417 -0.52%
2016-08-29 0 11.50 11.30 11.50 11.50 11.52 282,000 3,242,680 11.499 11.50 11.30 11.50 11.50 11.52 282,000 11.499 0.52%
2016-08-26 0 11.44 11.42 11.44 11.40 11.60 126,000 1,441,720 11.442 11.44 11.42 11.44 11.40 11.60 126,000 11.442 -0.52%
2016-08-25 0 11.50 11.42 11.50 11.42 11.68 288,000 3,309,930 11.493 11.50 11.42 11.50 11.42 11.68 288,000 11.493 0.17%
2016-08-24 0 11.48 11.30 11.48 11.46 11.50 56,000 643,160 11.485 11.48 11.30 11.48 11.46 11.50 56,000 11.485 1.59%
2016-08-23 0 11.30 11.24 11.46 11.20 11.48 144,000 1,626,320 11.294 11.30 11.24 11.46 11.20 11.48 144,000 11.294 -0.88%
2016-08-22 0 11.40 11.40 11.50 11.10 11.32 116,000 1,305,160 11.251 11.40 11.40 11.50 11.10 11.32 116,000 11.251 2.89%
2016-08-19 0 11.08 11.06 11.08 10.92 11.46 230,000 2,556,120 11.114 11.08 11.06 11.08 10.92 11.46 230,000 11.114 -2.29%
2016-08-18 0 11.34 11.30 11.46 11.32 11.50 114,000 1,303,320 11.433 11.34 11.30 11.46 11.32 11.50 114,000 11.433 -1.22%
2016-08-17 0 11.48 11.48 11.50 11.44 11.52 784,491 9,019,897 11.498 11.48 11.48 11.50 11.44 11.52 784,491 11.498 -0.17%
2016-08-16 0 11.50 11.48 11.50 11.48 11.66 152,000 1,753,920 11.539 11.50 11.48 11.50 11.48 11.66 152,000 11.539 -0.17%
2016-08-15 0 11.52 11.48 11.62 11.42 11.68 92,770 1,067,036 11.502 11.52 11.48 11.62 11.42 11.68 92,770 11.502 0.88%
2016-08-12 0 11.42 11.40 11.42 11.40 11.78 290,000 3,325,120 11.466 11.42 11.40 11.42 11.40 11.78 290,000 11.466 -0.17%
2016-08-11 0 11.44 11.50 11.62 11.42 11.68 166,000 1,919,520 11.563 11.44 11.50 11.62 11.42 11.68 166,000 11.563 -2.05%
2016-08-10 0 11.68 11.64 11.68 11.62 11.76 46,000 537,040 11.675 11.68 11.64 11.68 11.62 11.76 46,000 11.675 0.86%
2016-08-09 0 11.58 11.56 11.70 11.40 12.20 576,000 6,751,920 11.722 11.58 11.56 11.70 11.40 12.20 576,000 11.722 -1.70%
2016-08-08 0 11.78 11.74 11.78 11.60 12.20 818,000 9,641,800 11.787 11.78 11.74 11.78 11.60 12.20 818,000 11.787 -7.10%
2016-08-05 0 12.68 12.36 12.68 12.36 12.86 146,000 1,845,560 12.641 12.68 12.36 12.68 12.36 12.86 146,000 12.641 0.63%
2016-08-04 0 12.60 12.60 12.82 12.54 12.90 72,000 916,000 12.722 12.60 12.60 12.82 12.54 12.90 72,000 12.722 -0.79%
2016-08-03 0 12.70 12.64 12.70 12.64 13.20 136,000 1,752,160 12.884 12.70 12.64 12.70 12.64 13.20 136,000 12.884 -0.78%
2016-08-01 0 12.80 12.70 12.86 12.36 12.90 52,000 661,840 12.728 12.80 12.70 12.86 12.36 12.90 52,000 12.728 3.06%
2016-07-29 0 12.42 12.40 12.60 12.10 12.92 144,000 1,780,400 12.364 12.42 12.40 12.60 12.10 12.92 144,000 12.364 -4.31%
2016-07-28 0 12.98 12.86 13.00 12.88 13.00 68,000 879,240 12.930 12.98 12.86 13.00 12.88 13.00 68,000 12.930 0.78%
2016-07-27 0 12.88 12.88 12.90 12.50 12.92 154,000 1,948,960 12.656 12.88 12.88 12.90 12.50 12.92 154,000 12.656 -0.62%
2016-07-26 0 12.96 12.96 13.08 12.92 12.94 8,000 103,440 12.930 12.96 12.96 13.08 12.92 12.94 8,000 12.930 -0.61%
2016-07-25 0 13.04 13.04 13.06 13.02 13.08 26,000 339,280 13.049 13.04 13.04 13.06 13.02 13.08 26,000 13.049 0.00%
2016-07-22 0 13.04 13.04 13.10 12.70 13.20 82,000 1,068,040 13.025 13.04 13.04 13.10 12.70 13.20 82,000 13.025 3.49%
2016-07-21 0 12.60 12.60 12.68 12.30 12.68 78,000 979,920 12.563 12.60 12.60 12.68 12.30 12.68 78,000 12.563 2.44%
2016-07-20 0 12.30 12.16 12.38 11.96 12.32 252,000 3,044,600 12.082 12.30 12.16 12.38 11.96 12.32 252,000 12.082 2.84%
2016-07-19 0 11.96 11.96 12.00 11.80 12.20 122,000 1,465,440 12.012 11.96 11.96 12.00 11.80 12.20 122,000 12.012 1.01%
2016-07-18 0 11.84 11.84 11.92 11.84 11.94 64,000 761,440 11.898 11.84 11.84 11.92 11.84 11.94 64,000 11.898 -1.17%
2016-07-15 0 11.98 12.00 12.02 11.76 12.02 128,000 1,525,120 11.915 11.98 12.00 12.02 11.76 12.02 128,000 11.915 0.00%
2016-07-14 0 11.98 11.80 12.08 11.78 12.00 76,000 899,080 11.830 11.98 11.80 12.08 11.78 12.00 76,000 11.830 -0.17%
2016-07-13 0 12.00 12.00 12.10 12.00 12.10 6,000 72,000 12.000 12.00 12.00 12.10 12.00 12.10 6,000 12.000 -0.83%
2016-07-12 0 12.10 12.10 12.42 11.88 12.42 160,000 1,927,560 12.047 12.10 12.10 12.42 11.88 12.42 160,000 12.047 1.00%
2016-07-11 0 11.98 11.98 12.02 11.78 12.08 46,000 549,840 11.953 11.98 11.98 12.02 11.78 12.08 46,000 11.953 1.70%
2016-07-08 0 11.78 11.70 11.78 11.78 11.96 16,000 189,720 11.858 11.78 11.70 11.78 11.78 11.96 16,000 11.858 -2.48%
2016-07-07 0 12.08 11.78 12.08 11.34 12.08 84,000 994,480 11.839 12.08 11.78 12.08 11.34 12.08 84,000 11.839 4.14%
2016-07-06 0 11.60 11.60 11.68 11.30 11.70 52,000 602,560 11.588 11.60 11.60 11.68 11.30 11.70 52,000 11.588 -0.85%
2016-07-05 0 11.70 11.56 11.70 11.42 11.70 84,000 974,480 11.601 11.70 11.56 11.70 11.42 11.70 84,000 11.601 0.00%
2016-07-04 0 11.70 11.70 11.94 11.50 11.84 82,000 959,280 11.699 11.70 11.70 11.94 11.50 11.84 82,000 11.699 -0.17%
2016-06-30 0 11.72 11.70 11.84 11.56 11.82 16,071 187,819 11.687 11.72 11.70 11.84 11.56 11.82 16,071 11.687 -0.34%
2016-06-29 0 11.76 11.68 11.80 11.60 11.80 56,000 656,280 11.719 11.76 11.68 11.80 11.60 11.80 56,000 11.719 0.86%
2016-06-28 0 11.66 11.66 11.74 11.40 11.66 66,000 766,120 11.608 11.66 11.66 11.74 11.40 11.66 66,000 11.608 -0.34%
2016-06-27 0 11.70 11.70 11.78 11.52 11.72 66,000 768,920 11.650 11.70 11.70 11.78 11.52 11.72 66,000 11.650 -1.02%
2016-06-24 0 11.82 11.82 11.88 11.52 12.28 146,000 1,744,880 11.951 11.82 11.82 11.88 11.52 12.28 146,000 11.951 -3.01%
2016-06-23 0 12.60 12.60 12.68 12.32 12.68 76,000 951,760 12.523 12.19 12.19 12.26 11.92 12.26 78,575 12.113 0.64%
2016-06-22 0 12.52 12.52 12.76 12.50 12.78 34,000 427,640 12.578 12.11 12.11 12.34 12.09 12.36 35,152 12.165 -0.79%
2016-06-21 0 12.62 12.62 12.76 12.58 12.78 60,000 757,960 12.633 12.21 12.21 12.34 12.17 12.36 62,033 12.219 -0.32%
2016-06-20 0 12.66 12.64 12.72 12.44 12.76 16,000 201,920 12.620 12.25 12.23 12.30 12.03 12.34 16,542 12.206 2.59%
2016-06-17 0 12.34 12.30 12.52 12.30 12.52 30,000 371,000 12.367 11.94 11.90 12.11 11.90 12.11 31,016 11.961 0.33%
2016-06-16 0 12.30 12.30 12.52 12.26 12.72 108,000 1,345,880 12.462 11.90 11.90 12.11 11.86 12.30 111,659 12.053 -2.54%
2016-06-15 0 12.62 12.60 12.78 12.30 12.82 82,000 1,042,560 12.714 12.21 12.19 12.36 11.90 12.40 84,778 12.298 -0.63%
2016-06-14 0 12.70 12.70 12.78 12.68 13.00 36,000 463,360 12.871 12.28 12.28 12.36 12.26 12.57 37,220 12.449 -0.78%
2016-06-13 0 12.80 12.70 13.00 12.62 13.02 120,000 1,546,280 12.886 12.38 12.28 12.57 12.21 12.59 124,066 12.463 -1.54%
2016-06-10 0 13.00 13.00 13.08 13.00 13.78 102,000 1,352,160 13.257 12.57 12.57 12.65 12.57 13.33 105,456 12.822 -5.66%
2016-06-08 0 13.78 13.36 13.78 13.30 13.78 40,000 541,360 13.534 13.33 12.92 13.33 12.86 13.33 41,355 13.090 0.73%
2016-06-07 0 13.68 13.68 13.80 13.30 13.80 78,000 1,063,300 13.632 13.23 13.23 13.35 12.86 13.35 80,643 13.185 0.74%
2016-06-06 0 13.58 13.40 13.70 13.58 13.70 40,000 544,680 13.617 13.13 12.96 13.25 13.13 13.25 41,355 13.171 -1.31%
2016-06-03 0 13.76 13.76 13.78 13.70 13.94 64,000 883,560 13.806 13.31 13.31 13.33 13.25 13.48 66,168 13.353 -0.29%
2016-06-02 0 13.80 13.80 14.00 13.74 13.90 82,000 1,133,160 13.819 13.35 13.35 13.54 13.29 13.44 84,778 13.366 -0.14%
2016-06-01 0 13.82 13.74 13.94 13.82 14.10 52,000 725,120 13.945 13.37 13.29 13.48 13.37 13.64 53,762 13.488 -2.95%
2016-05-31 0 14.24 13.96 14.98 13.56 14.44 214,000 2,948,800 13.779 13.77 13.50 14.49 13.12 13.97 221,250 13.328 3.94%
2016-05-30 0 13.70 13.58 13.70 13.60 13.74 20,000 273,320 13.666 13.25 13.13 13.25 13.15 13.29 20,678 13.218 0.44%
2016-05-27 0 13.64 13.50 13.80 13.34 13.80 281,000 3,798,820 13.519 13.19 13.06 13.35 12.90 13.35 290,520 13.076 1.34%
2016-05-26 0 13.46 13.38 13.46 13.36 13.46 1,084,000 13,802,640 12.733 13.02 12.94 13.02 12.92 13.02 1,120,726 12.316 1.51%
2016-05-25 0 13.26 13.04 13.38 13.06 13.48 60,000 798,520 13.309 12.83 12.61 12.94 12.63 13.04 62,033 12.873 -0.90%
2016-05-24 0 13.38 13.18 13.38 13.08 13.48 136,000 1,811,640 13.321 12.94 12.75 12.94 12.65 13.04 140,608 12.884 0.75%
2016-05-23 0 13.28 13.28 13.30 13.00 13.28 46,000 605,920 13.172 12.84 12.84 12.86 12.57 12.84 47,558 12.741 2.63%
2016-05-20 0 12.94 12.92 13.10 12.70 13.10 94,000 1,222,240 13.003 12.52 12.50 12.67 12.28 12.67 97,185 12.576 -0.61%
2016-05-19 0 13.02 13.00 13.36 12.90 13.38 114,000 1,481,680 12.997 12.59 12.57 12.92 12.48 12.94 117,862 12.571 -0.31%
2016-05-18 0 13.06 13.06 13.08 12.96 13.06 128,000 1,664,300 13.002 12.63 12.63 12.65 12.54 12.63 132,337 12.576 0.00%
2016-05-17 0 13.06 12.98 13.06 12.90 13.12 108,000 1,403,840 12.999 12.63 12.55 12.63 12.48 12.69 111,659 12.573 0.31%
2016-05-16 0 13.02 12.90 13.04 12.32 13.02 50,000 643,620 12.872 12.59 12.48 12.61 11.92 12.59 51,694 12.451 -0.31%
2016-05-13 0 13.06 12.98 13.06 12.96 13.12 96,000 1,251,520 13.037 12.63 12.55 12.63 12.54 12.69 99,252 12.609 -0.31%
2016-05-12 0 13.10 13.10 13.18 13.10 13.24 44,000 579,680 13.175 12.67 12.67 12.75 12.67 12.81 45,491 12.743 -0.91%
2016-05-11 0 13.22 13.16 13.24 12.98 13.36 112,000 1,471,960 13.143 12.79 12.73 12.81 12.55 12.92 115,795 12.712 -0.45%
2016-05-10 0 13.28 13.04 13.30 12.78 13.30 126,000 1,639,880 13.015 12.84 12.61 12.86 12.36 12.86 130,269 12.588 2.15%
2016-05-09 0 13.00 12.82 13.00 12.74 13.20 162,000 2,099,400 12.959 12.57 12.40 12.57 12.32 12.77 167,489 12.535 0.00%
2016-05-06 0 13.00 13.00 13.08 13.00 13.48 444,700 5,815,072 13.076 12.57 12.57 12.65 12.57 13.04 459,766 12.648 -4.27%
2016-05-05 0 13.58 13.40 13.58 13.46 13.58 86,000 1,161,160 13.502 13.13 12.96 13.13 13.02 13.13 88,914 13.059 1.49%
2016-05-04 0 13.38 13.36 13.48 13.34 13.48 264,000 3,544,320 13.426 12.94 12.92 13.04 12.90 13.04 272,944 12.986 -0.45%
2016-05-03 0 13.44 13.32 13.44 13.32 13.52 148,000 1,981,080 13.386 13.00 12.88 13.00 12.88 13.08 153,014 12.947 1.20%
2016-04-29 0 13.28 13.26 13.30 13.18 13.38 68,000 902,160 13.267 12.84 12.83 12.86 12.75 12.94 70,304 12.832 -0.75%
2016-04-28 0 13.38 13.24 13.48 13.24 13.50 108,000 1,445,280 13.382 12.94 12.81 13.04 12.81 13.06 111,659 12.944 -0.59%
2016-04-27 0 13.46 13.36 13.46 13.34 13.46 84,000 1,124,760 13.390 13.02 12.92 13.02 12.90 13.02 86,846 12.951 -0.30%
2016-04-26 0 13.50 13.50 13.60 13.50 13.78 112,000 1,519,240 13.565 13.06 13.06 13.15 13.06 13.33 115,795 13.120 -1.17%
2016-04-25 0 13.66 13.66 13.80 13.34 13.90 200,000 2,750,960 13.755 13.21 13.21 13.35 12.90 13.44 206,776 13.304 1.49%
2016-04-22 0 13.46 13.40 13.54 13.32 13.62 208,000 2,798,880 13.456 13.02 12.96 13.10 12.88 13.17 215,047 13.015 -1.46%
2016-04-21 0 13.66 13.54 13.66 13.46 13.94 270,000 3,674,700 13.610 13.21 13.10 13.21 13.02 13.48 279,148 13.164 -0.58%
2016-04-20 0 13.74 13.50 13.76 13.10 14.08 447,700 6,155,168 13.748 13.29 13.06 13.31 12.67 13.62 462,868 13.298 -1.43%
2016-04-19 0 13.94 13.92 14.00 13.94 14.08 118,000 1,650,900 13.991 13.48 13.46 13.54 13.48 13.62 121,998 13.532 0.29%
2016-04-18 0 13.90 13.84 14.02 13.86 14.10 96,000 1,339,280 13.951 13.44 13.39 13.56 13.41 13.64 99,252 13.494 -1.28%
2016-04-15 0 14.08 13.90 14.08 13.64 14.12 372,000 5,185,980 13.941 13.62 13.44 13.62 13.19 13.66 384,603 13.484 2.18%
2016-04-14 0 13.78 13.66 13.86 13.64 13.84 146,000 2,004,700 13.731 13.33 13.21 13.41 13.19 13.39 150,946 13.281 1.03%
2016-04-13 0 13.64 13.50 13.66 13.50 13.80 412,000 5,628,060 13.660 13.19 13.06 13.21 13.06 13.35 425,959 13.213 -0.44%
2016-04-12 0 13.70 13.68 13.80 13.60 14.00 464,000 6,423,960 13.845 13.25 13.23 13.35 13.15 13.54 479,720 13.391 -1.30%
2016-04-11 0 13.88 13.88 13.90 13.58 13.92 158,000 2,186,220 13.837 13.43 13.43 13.44 13.13 13.46 163,353 13.383 2.06%
2016-04-08 0 13.60 13.60 13.64 13.60 13.80 200,000 2,740,480 13.702 13.15 13.15 13.19 13.15 13.35 206,776 13.253 -0.44%
2016-04-07 0 13.66 13.50 13.66 13.14 13.70 310,000 4,197,160 13.539 13.21 13.06 13.21 12.71 13.25 320,503 13.096 4.92%
2016-04-06 0 13.02 12.96 13.04 12.90 13.04 304,000 3,945,640 12.979 12.59 12.54 12.61 12.48 12.61 314,300 12.554 0.93%
2016-04-05 0 12.90 12.84 12.90 12.64 12.98 400,300 5,137,772 12.835 12.48 12.42 12.48 12.23 12.55 413,862 12.414 0.78%
2016-04-01 0 12.80 12.72 12.80 12.48 12.92 602,879 7,665,328 12.715 12.38 12.30 12.38 12.07 12.50 623,305 12.298 3.73%
2016-03-31 0 12.34 12.30 12.40 12.00 12.86 478,000 5,909,080 12.362 11.94 11.90 11.99 11.61 12.44 494,195 11.957 -2.83%
2016-03-30 0 12.70 12.68 12.70 12.60 13.14 452,000 5,800,160 12.832 12.28 12.26 12.28 12.19 12.71 467,314 12.412 0.95%
2016-03-29 0 12.58 12.46 12.66 11.90 12.58 658,000 7,985,100 12.135 12.17 12.05 12.25 11.51 12.17 680,293 11.738 5.01%
2016-03-24 0 11.98 11.92 12.04 11.60 12.18 238,000 2,840,800 11.936 11.59 11.53 11.65 11.22 11.78 246,063 11.545 1.35%
2016-03-23 0 11.82 11.72 11.84 11.56 11.82 196,000 2,287,600 11.671 11.43 11.34 11.45 11.18 11.43 202,640 11.289 1.72%
2016-03-22 0 11.62 11.52 11.62 10.90 11.68 824,000 9,285,320 11.269 11.24 11.14 11.24 10.54 11.30 851,917 10.899 6.22%
2016-03-21 0 10.94 10.84 10.94 10.84 11.12 524,000 5,732,520 10.940 10.58 10.48 10.58 10.48 10.76 541,753 10.581 -0.55%
2016-03-18 0 11.00 10.98 11.00 10.50 11.14 207,481 2,246,150 10.826 10.64 10.62 10.64 10.16 10.77 214,510 10.471 3.19%
2016-03-17 0 10.66 10.66 10.68 10.60 10.70 196,000 2,093,820 10.683 10.31 10.31 10.33 10.25 10.35 202,640 10.333 -0.37%
2016-03-16 0 10.70 10.62 10.70 10.60 10.76 270,410 2,882,745 10.661 10.35 10.27 10.35 10.25 10.41 279,572 10.311 -0.74%
2016-03-15 0 10.78 10.60 10.84 10.60 10.84 166,000 1,775,720 10.697 10.43 10.25 10.48 10.25 10.48 171,624 10.347 1.51%
2016-03-14 0 10.62 10.56 10.64 10.54 10.84 322,831 3,424,228 10.607 10.27 10.21 10.29 10.19 10.48 333,769 10.259 0.76%
2016-03-11 0 10.54 10.52 10.66 10.54 10.72 326,000 3,451,160 10.586 10.19 10.18 10.31 10.19 10.37 337,045 10.239 -1.13%
2016-03-10 0 10.66 10.64 10.70 10.50 10.82 294,000 3,112,040 10.585 10.31 10.29 10.35 10.16 10.47 303,961 10.238 1.52%
2016-03-09 0 10.50 10.50 10.60 10.40 10.62 288,000 3,021,720 10.492 10.16 10.16 10.25 10.06 10.27 297,757 10.148 -0.57%
2016-03-08 0 10.56 10.56 10.60 10.52 10.70 123,543 1,316,529 10.656 10.21 10.21 10.25 10.18 10.35 127,729 10.307 -2.22%
2016-03-07 0 10.80 10.80 10.84 10.40 10.80 396,000 4,176,680 10.547 10.45 10.45 10.48 10.06 10.45 409,417 10.202 1.69%
2016-03-04 0 10.62 10.60 10.80 10.40 10.62 184,000 1,931,640 10.498 10.27 10.25 10.45 10.06 10.27 190,234 10.154 1.34%
2016-03-03 0 10.48 10.34 10.48 10.28 10.56 82,000 857,280 10.455 10.14 10.00 10.14 9.943 10.21 84,778 10.112 -0.19%
2016-03-02 0 10.50 10.50 10.56 10.40 10.58 108,000 1,133,360 10.494 10.16 10.16 10.21 10.06 10.23 111,659 10.150 0.00%
2016-03-01 0 10.50 10.50 10.52 10.50 10.58 270,000 2,837,160 10.508 10.16 10.16 10.18 10.16 10.23 279,148 10.164 -0.94%
2016-02-29 0 10.60 10.40 10.60 10.32 10.60 142,000 1,486,680 10.470 10.25 10.06 10.25 9.982 10.25 146,811 10.126 1.15%
2016-02-26 0 10.48 10.44 10.68 10.40 10.48 183,000 1,916,520 10.473 10.14 10.10 10.33 10.06 10.14 189,200 10.130 0.77%
2016-02-25 0 10.40 10.30 10.42 10.30 10.42 154,000 1,601,480 10.399 10.06 9.962 10.08 9.962 10.08 159,218 10.058 0.00%
2016-02-24 0 10.40 10.32 10.80 10.14 10.92 336,000 3,544,600 10.549 10.06 9.982 10.45 9.808 10.56 347,384 10.204 -0.57%
2016-02-23 0 10.46 10.20 10.46 10.22 10.54 224,000 2,318,640 10.351 10.12 9.866 10.12 9.885 10.19 231,589 10.012 0.38%
2016-02-22 0 10.42 10.40 10.50 10.36 10.70 274,235 2,884,564 10.519 10.08 10.06 10.16 10.02 10.35 283,526 10.174 -2.43%
2016-02-19 0 10.68 10.68 10.74 10.68 10.80 40,235 432,775 10.756 10.33 10.33 10.39 10.33 10.45 41,598 10.404 0.00%
2016-02-18 0 10.68 10.68 10.80 10.66 10.88 42,000 452,560 10.775 10.33 10.33 10.45 10.31 10.52 43,423 10.422 0.19%
2016-02-17 0 10.66 10.52 10.88 10.54 10.84 64,664 686,467 10.616 10.31 10.18 10.52 10.19 10.48 66,855 10.268 -0.19%
2016-02-16 0 10.68 10.66 10.80 10.52 10.94 30,000 323,640 10.788 10.33 10.31 10.45 10.18 10.58 31,016 10.434 -0.74%
2016-02-15 0 10.76 10.56 10.78 10.42 10.94 63,500 677,750 10.673 10.41 10.21 10.43 10.08 10.58 65,651 10.323 3.66%
2016-02-12 0 10.38 10.16 10.38 10.14 10.56 117,500 1,209,010 10.289 10.04 9.827 10.04 9.808 10.21 121,481 9.9523 0.78%
2016-02-11 0 10.30 10.34 10.38 10.04 10.38 56,000 573,000 10.232 9.962 10.00 10.04 9.711 10.04 57,897 9.8968 -2.46%
2016-02-05 0 10.56 10.54 10.72 10.42 10.86 40,034 427,233 10.672 10.21 10.19 10.37 10.08 10.50 41,390 10.322 0.57%
2016-02-04 0 10.50 10.40 10.68 10.40 10.72 31,800 336,896 10.594 10.16 10.06 10.33 10.06 10.37 32,877 10.247 0.00%
2016-02-03 0 10.50 10.40 10.60 10.50 10.84 35,500 375,020 10.564 10.16 10.06 10.25 10.16 10.48 36,703 10.218 -3.14%
2016-02-02 0 10.84 10.84 10.98 10.84 11.00 56,000 614,260 10.969 10.48 10.48 10.62 10.48 10.64 57,897 10.609 -1.63%
2016-02-01 0 11.02 10.84 11.02 10.72 11.02 48,000 524,040 10.918 10.66 10.48 10.66 10.37 10.66 49,626 10.560 2.61%
2016-01-29 0 10.74 10.68 10.82 10.40 11.00 370,000 4,000,680 10.813 10.39 10.33 10.47 10.06 10.64 382,536 10.458 2.87%
2016-01-28 0 10.44 10.50 10.62 10.42 10.66 26,000 275,240 10.586 10.10 10.16 10.27 10.08 10.31 26,881 10.239 0.19%
2016-01-27 0 10.42 10.38 10.60 10.28 10.60 76,000 796,720 10.483 10.08 10.04 10.25 9.943 10.25 78,575 10.140 1.76%
2016-01-26 0 10.24 10.12 10.24 10.10 11.08 108,000 1,119,640 10.367 9.904 9.788 9.904 9.769 10.72 111,659 10.027 -3.58%
2016-01-25 0 10.62 10.62 10.68 10.62 10.70 30,000 320,120 10.671 10.27 10.27 10.33 10.27 10.35 31,016 10.321 -0.38%
2016-01-22 0 10.66 10.60 10.80 10.60 10.92 144,000 1,542,200 10.710 10.31 10.25 10.45 10.25 10.56 148,879 10.359 -0.93%
2016-01-21 0 10.76 10.50 10.76 10.38 11.00 368,000 3,952,800 10.741 10.41 10.16 10.41 10.04 10.64 380,468 10.389 0.56%
2016-01-20 0 10.70 10.54 10.72 10.36 10.84 268,000 2,870,520 10.711 10.35 10.19 10.37 10.02 10.48 277,080 10.360 -2.73%
2016-01-19 0 11.00 10.60 11.06 10.00 11.00 282,000 2,936,760 10.414 10.64 10.25 10.70 9.672 10.64 291,554 10.073 6.80%
2016-01-18 0 10.30 10.10 10.40 10.10 10.68 240,000 2,500,440 10.419 9.962 9.769 10.06 9.769 10.33 248,131 10.077 -4.45%
2016-01-15 0 10.78 10.60 10.80 10.54 10.90 116,000 1,252,760 10.800 10.43 10.25 10.45 10.19 10.54 119,930 10.446 -2.00%
2016-01-14 0 11.00 11.00 11.08 10.50 11.00 174,000 1,870,360 10.749 10.64 10.64 10.72 10.16 10.64 179,895 10.397 1.48%
2016-01-13 0 10.84 11.00 11.06 10.80 11.18 106,000 1,170,640 11.044 10.48 10.64 10.70 10.45 10.81 109,591 10.682 -1.45%
2016-01-12 0 11.00 10.70 11.18 10.70 11.20 206,000 2,260,760 10.975 10.64 10.35 10.81 10.35 10.83 212,979 10.615 -0.72%
2016-01-11 0 11.08 11.08 11.16 11.02 11.52 138,000 1,549,960 11.232 10.72 10.72 10.79 10.66 11.14 142,675 10.864 -5.14%
2016-01-08 0 11.68 11.50 11.68 11.24 11.70 124,000 1,429,720 11.530 11.30 11.12 11.30 10.87 11.32 128,201 11.152 -0.85%
2016-01-07 0 11.78 11.78 11.86 11.42 12.08 494,409 5,757,494 11.645 11.39 11.39 11.47 11.05 11.68 511,160 11.264 -2.48%
2016-01-06 0 12.08 12.06 12.44 11.96 12.34 120,000 1,456,360 12.136 11.68 11.66 12.03 11.57 11.94 124,066 11.739 -0.17%
2016-01-05 0 12.10 12.02 12.16 11.82 12.10 114,000 1,368,880 12.008 11.70 11.63 11.76 11.43 11.70 117,862 11.614 0.33%
2016-01-04 0 12.06 11.80 12.06 11.76 12.30 360,000 4,310,960 11.975 11.66 11.41 11.66 11.37 11.90 372,197 11.582 -2.74%
2015-12-31 0 12.40 12.20 12.40 11.76 12.40 390,791 4,711,032 12.055 11.99 11.80 11.99 11.37 11.99 404,031 11.660 5.08%
2015-12-30 0 11.80 11.80 11.88 11.34 11.98 326,000 3,871,080 11.875 11.41 11.41 11.49 10.97 11.59 337,045 11.485 2.08%
2015-12-29 0 11.56 11.50 11.60 11.14 11.64 60,000 690,760 11.513 11.18 11.12 11.22 10.77 11.26 62,033 11.135 1.23%
2015-12-28 0 11.42 11.36 11.48 11.30 11.50 74,000 843,600 11.400 11.05 10.99 11.10 10.93 11.12 76,507 11.026 0.53%
2015-12-24 0 11.36 11.34 11.50 11.32 11.50 66,000 756,640 11.464 10.99 10.97 11.12 10.95 11.12 68,236 11.089 0.53%
2015-12-23 0 11.30 11.30 11.50 11.02 11.54 48,000 538,080 11.210 10.93 10.93 11.12 10.66 11.16 49,626 10.843 3.10%
2015-12-22 0 10.96 10.90 11.00 10.84 10.98 304,000 3,326,440 10.942 10.60 10.54 10.64 10.48 10.62 314,300 10.584 0.18%
2015-12-21 0 10.94 10.90 10.94 10.84 10.98 86,000 942,360 10.958 10.58 10.54 10.58 10.48 10.62 88,914 10.599 -0.55%
2015-12-18 0 11.00 10.86 11.00 10.86 11.10 193,776 2,130,825 10.996 10.64 10.50 10.64 10.50 10.74 200,341 10.636 0.18%
2015-12-17 0 10.98 10.98 11.00 10.90 11.18 278,000 3,057,480 10.998 10.62 10.62 10.64 10.54 10.81 287,419 10.638 0.92%
2015-12-16 0 10.88 10.86 10.96 10.84 11.08 126,000 1,377,160 10.930 10.52 10.50 10.60 10.48 10.72 130,269 10.572 -0.73%
2015-12-15 0 10.96 10.96 11.00 10.96 11.20 205,000 2,281,420 11.129 10.60 10.60 10.64 10.60 10.83 211,945 10.764 -0.36%
2015-12-14 0 11.00 10.98 11.18 10.90 11.04 382,000 4,202,240 11.001 10.64 10.62 10.81 10.54 10.68 394,942 10.640 -2.14%
2015-12-11 0 11.24 11.24 11.56 11.18 11.74 184,000 2,109,000 11.462 10.87 10.87 11.18 10.81 11.36 190,234 11.086 -4.75%
2015-12-10 0 11.80 11.70 12.04 11.60 11.80 40,000 470,400 11.760 11.41 11.32 11.65 11.22 11.41 41,355 11.375 0.34%
2015-12-09 0 11.76 11.74 12.00 11.56 11.94 154,000 1,830,440 11.886 11.37 11.36 11.61 11.18 11.55 159,218 11.496 0.17%
2015-12-08 0 11.74 11.74 11.92 11.60 11.88 108,000 1,268,560 11.746 11.36 11.36 11.53 11.22 11.49 111,659 11.361 -1.34%
2015-12-07 0 11.90 11.90 12.06 11.90 12.10 118,000 1,418,400 12.020 11.51 11.51 11.66 11.51 11.70 121,998 11.626 -1.33%
2015-12-04 0 12.06 12.06 12.24 12.00 12.24 134,000 1,617,440 12.070 11.66 11.66 11.84 11.61 11.84 138,540 11.675 -1.63%
2015-12-03 0 12.26 12.26 12.40 12.20 12.32 48,000 589,060 12.272 11.86 11.86 11.99 11.80 11.92 49,626 11.870 -0.16%
2015-12-02 0 12.28 12.28 12.30 12.26 12.42 70,000 864,520 12.350 11.88 11.88 11.90 11.86 12.01 72,372 11.946 -0.16%
2015-12-01 0 12.30 12.30 12.32 12.22 12.42 12,000 149,916 12.493 11.90 11.90 11.92 11.82 12.01 12,407 12.084 0.16%
2015-11-30 0 12.28 12.22 12.46 12.00 12.46 158,000 1,938,920 12.272 11.88 11.82 12.05 11.61 12.05 163,353 11.870 -0.16%
2015-11-27 0 12.30 12.24 12.40 12.30 12.44 118,000 1,462,240 12.392 11.90 11.84 11.99 11.90 12.03 121,998 11.986 -0.81%
2015-11-26 0 12.40 12.40 12.46 12.36 12.46 222,000 2,758,400 12.425 11.99 11.99 12.05 11.95 12.05 229,521 12.018 0.81%
2015-11-25 0 12.30 12.28 12.40 12.20 12.44 186,000 2,291,360 12.319 11.90 11.88 11.99 11.80 12.03 192,302 11.915 -0.65%
2015-11-24 0 12.38 12.24 12.42 12.00 12.42 128,000 1,578,880 12.335 11.97 11.84 12.01 11.61 12.01 132,337 11.931 -0.32%
2015-11-23 0 12.42 12.32 12.44 12.22 12.56 294,000 3,645,600 12.400 12.01 11.92 12.03 11.82 12.15 303,961 11.994 1.64%
2015-11-20 0 12.22 12.06 12.22 11.80 12.60 654,100 7,944,060 12.145 11.82 11.66 11.82 11.41 12.19 676,261 11.747 -3.02%
2015-11-19 0 12.60 12.60 12.76 12.60 12.90 259,200 3,302,560 12.741 12.19 12.19 12.34 12.19 12.48 267,982 12.324 -1.56%
2015-11-18 0 12.80 12.72 12.80 12.72 12.82 120,000 1,533,120 12.776 12.38 12.30 12.38 12.30 12.40 124,066 12.357 0.16%
2015-11-17 0 12.78 12.78 12.92 12.68 13.00 182,000 2,339,720 12.856 12.36 12.36 12.50 12.26 12.57 188,166 12.434 0.47%
2015-11-16 0 12.72 12.58 12.72 12.50 12.80 142,774 1,805,469 12.646 12.30 12.17 12.30 12.09 12.38 147,611 12.231 0.16%
2015-11-13 0 12.70 12.70 12.84 12.60 12.84 174,000 2,208,880 12.695 12.28 12.28 12.42 12.19 12.42 179,895 12.279 -0.94%
2015-11-12 0 12.82 12.80 13.00 12.80 13.10 177,000 2,286,440 12.918 12.40 12.38 12.57 12.38 12.67 182,997 12.494 -1.38%
2015-11-11 0 13.00 12.90 13.00 12.90 13.18 434,000 5,665,080 13.053 12.57 12.48 12.57 12.48 12.75 448,704 12.625 -1.81%
2015-11-10 0 13.24 13.10 13.26 12.74 13.26 462,000 6,050,440 13.096 12.81 12.67 12.83 12.32 12.83 477,653 12.667 0.00%
2015-11-09 0 13.24 13.24 13.36 12.74 13.42 898,000 11,786,520 13.125 12.81 12.81 12.92 12.32 12.98 928,424 12.695 3.92%
2015-11-06 0 12.74 12.60 12.74 12.30 12.76 240,000 3,000,200 12.501 12.32 12.19 12.32 11.90 12.34 248,131 12.091 2.91%
2015-11-05 0 12.38 12.38 12.48 12.38 12.90 301,300 3,831,414 12.716 11.97 11.97 12.07 11.97 12.48 311,508 12.300 -2.37%
2015-11-04 0 12.68 12.54 12.70 11.90 12.98 1,174,000 14,822,720 12.626 12.26 12.13 12.28 11.51 12.55 1,213,775 12.212 7.46%
2015-11-03 0 11.80 11.42 11.80 11.32 11.98 53,000 620,620 11.710 11.41 11.05 11.41 10.95 11.59 54,796 11.326 -1.50%
2015-11-02 0 11.98 11.90 12.04 11.74 12.28 504,000 6,075,080 12.054 11.59 11.51 11.65 11.36 11.88 521,076 11.659 0.17%
2015-10-30 0 11.96 11.32 12.00 11.18 12.00 466,000 5,365,180 11.513 11.57 10.95 11.61 10.81 11.61 481,788 11.136 4.73%
2015-10-29 0 11.42 11.26 11.42 11.20 11.58 177,000 2,012,080 11.368 11.05 10.89 11.05 10.83 11.20 182,997 10.995 0.00%
2015-10-28 0 11.42 11.20 11.42 11.12 11.42 202,000 2,270,200 11.239 11.05 10.83 11.05 10.76 11.05 208,844 10.870 1.06%
2015-10-27 0 11.30 11.24 11.32 11.02 11.30 236,000 2,633,160 11.158 10.93 10.87 10.95 10.66 10.93 243,996 10.792 0.89%
2015-10-26 0 11.20 11.06 11.22 10.80 11.22 426,000 4,692,160 11.015 10.83 10.70 10.85 10.45 10.85 440,433 10.654 1.08%
2015-10-23 0 11.08 10.98 11.08 10.76 11.16 332,000 3,637,720 10.957 10.72 10.62 10.72 10.41 10.79 343,248 10.598 3.17%
2015-10-22 0 10.74 10.60 10.76 10.28 10.78 360,000 3,813,900 10.594 10.39 10.25 10.41 9.943 10.43 372,197 10.247 -1.47%
2015-10-20 0 10.90 10.78 10.94 10.76 10.94 280,000 3,036,200 10.844 10.54 10.43 10.58 10.41 10.58 289,486 10.488 1.30%
2015-10-19 0 10.76 10.74 10.84 10.70 11.06 330,000 3,578,160 10.843 10.41 10.39 10.48 10.35 10.70 341,180 10.488 -1.28%
2015-10-16 0 10.90 10.90 11.02 10.88 11.50 1,030,000 11,380,540 11.049 10.54 10.54 10.66 10.52 11.12 1,064,896 10.687 -5.22%
2015-10-15 0 11.50 11.26 11.54 11.04 11.52 56,000 638,600 11.404 11.12 10.89 11.16 10.68 11.14 57,897 11.030 0.00%
2015-10-14 0 11.50 11.34 11.50 11.32 11.52 78,000 892,120 11.437 11.12 10.97 11.12 10.95 11.14 80,643 11.063 0.35%
2015-10-13 0 11.46 11.40 11.46 11.10 11.72 242,000 2,779,680 11.486 11.08 11.03 11.08 10.74 11.34 250,199 11.110 -2.05%
2015-10-12 0 11.70 11.62 11.70 11.38 11.86 156,000 1,817,840 11.653 11.32 11.24 11.32 11.01 11.47 161,285 11.271 2.09%
2015-10-09 0 11.46 11.46 11.52 11.38 11.66 386,000 4,441,480 11.506 11.08 11.08 11.14 11.01 11.28 399,078 11.129 -1.38%
2015-10-08 0 11.62 11.58 11.62 11.42 11.62 150,000 1,729,200 11.528 11.24 11.20 11.24 11.05 11.24 155,082 11.150 0.17%
2015-10-07 0 11.60 11.60 11.86 11.44 11.84 152,000 1,776,600 11.688 11.22 11.22 11.47 11.07 11.45 157,150 11.305 0.52%
2015-10-06 0 11.54 11.54 11.66 11.52 12.10 96,000 1,138,680 11.861 11.16 11.16 11.28 11.14 11.70 99,252 11.473 -3.35%
2015-10-05 0 11.94 11.88 12.00 11.72 12.12 116,000 1,392,720 12.006 11.55 11.49 11.61 11.34 11.72 119,930 11.613 -0.83%
2015-10-02 0 12.04 11.84 12.04 11.60 12.22 198,000 2,377,000 12.005 11.65 11.45 11.65 11.22 11.82 204,708 11.612 -1.31%
2015-09-30 0 12.20 12.60 13.00 11.00 12.80 500,000 5,852,080 11.704 11.80 12.19 12.57 10.64 12.38 516,940 11.321 7.02%
2015-09-29 0 11.40 11.38 11.40 10.50 11.42 350,000 3,856,440 11.018 11.03 11.01 11.03 10.16 11.05 361,858 10.657 2.52%
2015-09-25 0 11.12 10.80 11.16 10.76 11.12 230,000 2,495,840 10.852 10.76 10.45 10.79 10.41 10.76 237,792 10.496 0.18%
2015-09-24 0 11.10 11.10 11.18 11.00 11.64 92,000 1,021,200 11.100 10.74 10.74 10.81 10.64 11.26 95,117 10.736 0.73%
2015-09-23 0 11.02 11.04 11.06 10.80 11.40 148,000 1,633,400 11.037 10.66 10.68 10.70 10.45 11.03 153,014 10.675 0.36%
2015-09-22 0 10.98 10.98 11.06 10.88 11.52 286,000 3,172,680 11.093 10.62 10.62 10.70 10.52 11.14 295,690 10.730 -4.69%
2015-09-21 0 11.52 11.44 11.52 11.16 11.54 128,000 1,463,960 11.437 11.14 11.07 11.14 10.79 11.16 132,337 11.062 1.05%
2015-09-18 0 11.40 11.26 11.44 11.02 11.50 42,000 476,120 11.336 11.03 10.89 11.07 10.66 11.12 43,423 10.965 1.42%
2015-09-17 0 11.24 11.10 11.26 11.10 11.44 134,000 1,506,840 11.245 10.87 10.74 10.89 10.74 11.07 138,540 10.877 0.54%
2015-09-16 0 11.18 11.08 11.18 10.84 11.26 252,000 2,775,840 11.015 10.81 10.72 10.81 10.48 10.89 260,538 10.654 1.27%
2015-09-15 0 11.04 11.04 11.20 10.96 11.94 348,000 3,945,120 11.337 10.68 10.68 10.83 10.60 11.55 359,790 10.965 -4.83%
2015-09-14 0 11.60 11.60 11.66 11.60 12.10 354,000 4,178,120 11.803 11.22 11.22 11.28 11.22 11.70 365,994 11.416 -4.13%
2015-09-11 0 12.10 12.04 12.12 11.90 12.34 116,000 1,402,240 12.088 11.70 11.65 11.72 11.51 11.94 119,930 11.692 -0.33%
2015-09-10 0 12.14 12.00 12.14 11.98 12.48 290,000 3,506,360 12.091 11.74 11.61 11.74 11.59 12.07 299,825 11.695 -1.94%
2015-09-09 0 12.38 12.38 12.60 12.10 13.08 368,000 4,609,240 12.525 11.97 11.97 12.19 11.70 12.65 380,468 12.115 2.15%
2015-09-08 0 12.12 12.12 12.20 12.06 12.44 176,000 2,143,000 12.176 11.72 11.72 11.80 11.66 12.03 181,963 11.777 0.50%
2015-09-07 0 12.06 12.02 12.06 12.02 12.26 206,000 2,490,160 12.088 11.66 11.63 11.66 11.63 11.86 212,979 11.692 -0.99%
2015-09-04 0 12.18 12.18 12.24 12.16 12.52 196,000 2,393,880 12.214 11.78 11.78 11.84 11.76 12.11 202,640 11.813 0.00%
2015-09-02 0 12.18 12.12 12.30 12.12 12.38 122,000 1,491,560 12.226 11.78 11.72 11.90 11.72 11.97 126,133 11.825 -0.98%
2015-09-01 0 12.30 12.28 12.48 12.18 12.48 154,000 1,898,040 12.325 11.90 11.88 12.07 11.78 12.07 159,218 11.921 -4.95%
2015-08-31 0 12.94 12.94 12.96 12.12 12.96 486,000 6,073,000 12.496 12.52 12.52 12.54 11.72 12.54 502,466 12.086 -0.46%
2015-08-28 0 13.00 12.66 13.10 12.20 13.10 802,000 9,990,880 12.458 12.57 12.25 12.67 11.80 12.67 829,172 12.049 6.56%
2015-08-27 0 12.20 12.20 12.28 12.14 13.16 311,461 3,844,871 12.345 11.80 11.80 11.88 11.74 12.73 322,013 11.940 -3.33%
2015-08-26 0 12.62 12.10 12.64 11.96 12.64 486,000 5,947,360 12.237 12.21 11.70 12.23 11.57 12.23 502,466 11.836 4.99%
2015-08-25 0 12.02 12.02 12.12 11.80 13.12 452,000 5,582,000 12.350 11.63 11.63 11.72 11.41 12.69 467,314 11.945 0.17%
2015-08-24 0 12.00 12.02 12.36 11.92 13.10 976,000 12,290,760 12.593 11.61 11.63 11.95 11.53 12.67 1,009,067 12.180 -10.04%
2015-08-21 0 13.34 13.20 13.34 13.00 14.00 640,000 8,483,080 13.255 12.90 12.77 12.90 12.57 13.54 661,683 12.820 -6.84%
2015-08-20 0 14.32 14.32 14.48 14.00 14.60 192,000 2,770,240 14.428 13.85 13.85 14.01 13.54 14.12 198,505 13.956 -1.92%
2015-08-19 0 14.60 14.54 14.68 14.48 14.80 112,000 1,639,200 14.636 14.12 14.06 14.20 14.01 14.32 115,795 14.156 -0.95%
2015-08-18 0 14.74 14.72 14.94 14.70 14.98 62,000 916,560 14.783 14.26 14.24 14.45 14.22 14.49 64,101 14.299 -1.99%
2015-08-17 0 15.04 14.90 15.04 14.76 15.10 152,000 2,275,960 14.973 14.55 14.41 14.55 14.28 14.61 157,150 14.483 0.00%
2015-08-14 0 15.04 14.84 15.06 14.86 15.04 184,000 2,744,760 14.917 14.55 14.35 14.57 14.37 14.55 190,234 14.428 -0.40%
2015-08-13 0 15.10 14.80 15.10 14.70 15.10 350,000 5,189,760 14.828 14.61 14.32 14.61 14.22 14.61 361,858 14.342 1.34%
2015-08-12 0 14.90 14.72 14.98 14.20 15.40 190,000 2,847,480 14.987 14.41 14.24 14.49 13.73 14.90 196,437 14.496 -3.62%
2015-08-11 0 15.46 15.30 15.46 14.72 15.46 391,500 5,894,860 15.057 14.95 14.80 14.95 14.24 14.95 404,764 14.564 4.46%
2015-08-10 0 14.80 14.80 15.24 14.78 15.24 576,000 8,648,840 15.015 14.32 14.32 14.74 14.30 14.74 595,515 14.523 -1.99%
2015-08-07 0 15.10 14.78 15.10 14.10 15.16 160,000 2,379,320 14.871 14.61 14.30 14.61 13.64 14.66 165,421 14.383 2.17%
2015-08-06 0 14.78 14.72 15.08 14.00 15.28 603,535 8,992,951 14.901 14.30 14.24 14.59 13.54 14.78 623,983 14.412 5.27%
2015-08-05 0 14.04 14.04 14.18 14.00 14.18 88,000 1,238,160 14.070 13.58 13.58 13.72 13.54 13.72 90,981 13.609 -1.27%
2015-08-04 0 14.22 14.08 14.22 13.84 14.28 136,000 1,909,360 14.039 13.75 13.62 13.75 13.39 13.81 140,608 13.579 -0.42%
2015-08-03 0 14.28 14.00 14.40 14.00 14.56 140,000 1,986,200 14.187 13.81 13.54 13.93 13.54 14.08 144,743 13.722 -4.29%
2015-07-31 0 14.92 14.58 14.92 14.10 14.92 124,000 1,790,000 14.436 14.43 14.10 14.43 13.64 14.43 128,201 13.962 5.07%
2015-07-30 0 14.20 14.20 14.46 13.20 14.50 220,000 3,166,240 14.392 13.73 13.73 13.99 12.77 14.02 227,454 13.920 -0.28%
2015-07-29 0 14.24 14.14 14.24 13.78 14.50 386,000 5,468,600 14.167 13.77 13.68 13.77 13.33 14.02 399,078 13.703 1.71%
2015-07-28 0 14.00 14.00 14.10 13.08 14.18 352,500 4,885,050 13.858 13.54 13.54 13.64 12.65 13.72 364,443 13.404 2.79%
2015-07-27 0 13.62 13.58 13.70 13.20 14.00 700,000 9,428,800 13.470 13.17 13.13 13.25 12.77 13.54 723,716 13.028 -3.40%
2015-07-24 0 14.10 14.10 14.20 13.84 14.66 98,000 1,391,240 14.196 13.64 13.64 13.73 13.39 14.18 101,320 13.731 -0.98%
2015-07-23 0 14.24 14.18 14.30 14.00 14.50 288,000 4,088,800 14.197 13.77 13.72 13.83 13.54 14.02 297,757 13.732 0.14%
2015-07-22 0 14.22 14.02 14.22 14.00 14.42 236,000 3,339,880 14.152 13.75 13.56 13.75 13.54 13.95 243,996 13.688 -1.39%
2015-07-21 0 14.42 14.30 14.42 14.20 14.42 220,000 3,159,320 14.361 13.95 13.83 13.95 13.73 13.95 227,454 13.890 1.98%
2015-07-20 0 14.14 14.10 14.22 14.00 14.50 782,011 11,129,995 14.233 13.68 13.64 13.75 13.54 14.02 808,506 13.766 -0.98%
2015-07-17 0 14.28 14.20 14.38 13.28 14.38 826,000 11,410,480 13.814 13.81 13.73 13.91 12.84 13.91 853,985 13.361 6.73%
2015-07-16 0 13.38 13.34 13.48 12.92 13.50 512,000 6,788,520 13.259 12.94 12.90 13.04 12.50 13.06 529,347 12.824 1.67%
2015-07-15 0 13.16 13.06 13.16 12.62 13.40 510,000 6,586,680 12.915 12.73 12.63 12.73 12.21 12.96 527,279 12.492 -1.20%
2015-07-14 0 13.32 13.22 13.34 13.12 13.58 292,000 3,903,480 13.368 12.88 12.79 12.90 12.69 13.13 301,893 12.930 -1.91%
2015-07-13 0 13.58 13.44 13.58 12.72 13.60 626,108 8,338,174 13.318 13.13 13.00 13.13 12.30 13.15 647,321 12.881 0.74%
2015-07-10 0 13.48 13.32 13.50 12.60 13.74 434,000 5,736,160 13.217 13.04 12.88 13.06 12.19 13.29 448,704 12.784 5.64%
2015-07-09 0 12.76 12.22 12.78 9.250 12.78 824,000 9,107,720 11.053 12.34 11.82 12.36 8.947 12.36 851,917 10.691 31.28%
2015-07-08 0 9.720 9.720 10.18 9.700 11.60 899,000 9,302,200 10.347 9.401 9.401 9.846 9.382 11.22 929,458 10.008 -21.99%
2015-07-07 0 12.46 12.08 12.46 11.72 13.02 906,000 11,167,680 12.326 12.05 11.68 12.05 11.34 12.59 936,695 11.922 -4.30%
2015-07-06 0 13.02 12.82 13.02 12.50 14.04 1,486,147 19,441,604 13.082 12.59 12.40 12.59 12.09 13.58 1,536,498 12.653 -9.46%
2015-07-03 0 14.38 14.20 14.52 14.22 14.78 534,000 7,746,680 14.507 13.91 13.73 14.04 13.75 14.30 552,092 14.032 -2.18%
2015-07-02 0 14.70 14.70 14.92 14.30 15.12 370,669 5,503,777 14.848 14.22 14.22 14.43 13.83 14.62 383,227 14.362 -1.61%
2015-06-30 0 14.94 14.88 15.12 14.38 15.28 932,000 13,871,000 14.883 14.45 14.39 14.62 13.91 14.78 963,576 14.395 1.08%
2015-06-29 0 14.78 14.74 14.92 14.66 15.50 672,000 10,028,400 14.923 14.30 14.26 14.43 14.18 14.99 694,767 14.434 -1.99%
2015-06-26 0 15.08 15.04 15.28 15.04 15.44 256,000 3,920,720 15.315 14.59 14.55 14.78 14.55 14.93 264,673 14.813 -3.46%
2015-06-25 0 15.62 15.40 15.70 15.40 15.68 272,000 4,232,600 15.561 15.11 14.90 15.19 14.90 15.17 281,215 15.051 0.39%
2015-06-24 0 15.56 15.56 15.80 15.32 15.80 252,000 3,922,360 15.565 15.05 15.05 15.28 14.82 15.28 260,538 15.055 0.91%
2015-06-23 0 15.42 15.36 15.42 15.00 15.44 219,487 3,352,015 15.272 14.91 14.86 14.91 14.51 14.93 226,923 14.772 2.53%
2015-06-22 0 15.04 14.90 15.10 14.94 15.20 48,000 724,120 15.086 14.55 14.41 14.61 14.45 14.70 49,626 14.591 -1.05%
2015-06-19 0 15.20 15.00 15.34 15.12 15.76 86,301 1,318,509 15.278 14.70 14.51 14.84 14.62 15.24 89,225 14.777 -3.92%
2015-06-18 0 15.82 15.58 15.82 14.82 15.98 254,000 3,932,440 15.482 15.30 15.07 15.30 14.33 15.46 262,606 14.975 3.94%
2015-06-17 0 15.22 15.00 15.22 14.42 15.22 168,000 2,498,320 14.871 14.72 14.51 14.72 13.95 14.72 173,692 14.384 5.69%
2015-06-16 0 14.40 14.40 14.58 14.30 15.22 412,000 6,170,680 14.977 13.93 13.93 14.10 13.83 14.72 425,959 14.487 -6.49%
2015-06-15 0 15.40 15.34 15.40 15.32 15.76 204,000 3,153,440 15.458 14.90 14.84 14.90 14.82 15.24 210,912 14.951 -2.41%
2015-06-12 0 15.78 15.78 15.90 15.40 16.06 198,000 3,092,400 15.618 15.26 15.26 15.38 14.90 15.53 204,708 15.106 2.47%
2015-06-11 0 15.40 15.30 15.40 15.08 15.84 138,000 2,111,760 15.303 14.90 14.80 14.90 14.59 15.32 142,675 14.801 0.92%
2015-06-10 0 15.26 15.26 16.18 15.00 16.14 124,000 1,943,800 15.676 14.76 14.76 15.65 14.51 15.61 128,201 15.162 -2.93%
2015-06-09 0 16.10 16.00 16.10 15.32 16.46 338,000 5,372,400 15.895 15.20 15.11 15.20 14.47 15.54 357,902 15.011 -4.05%
2015-06-08 0 16.78 16.52 16.78 15.20 16.78 478,000 7,730,560 16.173 15.85 15.60 15.85 14.35 15.85 506,145 15.273 1.21%
2015-06-05 0 16.58 16.52 16.60 16.40 17.18 546,000 9,213,800 16.875 15.66 15.60 15.68 15.49 16.22 578,149 15.937 -4.27%
2015-06-04 0 17.32 17.32 17.36 17.14 17.76 280,000 4,852,320 17.330 16.36 16.36 16.39 16.19 16.77 296,487 16.366 -2.48%
2015-06-03 0 17.76 17.76 17.84 17.50 18.20 434,000 7,729,880 17.811 16.77 16.77 16.85 16.53 17.19 459,555 16.820 0.00%
2015-06-02 0 17.76 17.66 17.86 17.62 18.10 256,000 4,575,360 17.873 16.77 16.68 16.87 16.64 17.09 271,074 16.879 -2.31%
2015-06-01 0 18.18 18.18 18.20 16.60 18.20 1,304,000 23,538,040 18.051 17.17 17.17 17.19 15.68 17.19 1,380,782 17.047 0.11%
2015-05-29 0 18.16 18.06 18.26 16.62 18.62 1,153,500 20,464,980 17.742 17.15 17.06 17.24 15.70 17.58 1,221,420 16.755 8.35%
2015-05-28 0 16.76 16.72 16.90 16.76 17.26 226,000 3,840,560 16.994 15.83 15.79 15.96 15.83 16.30 239,307 16.049 -1.87%
2015-05-27 0 17.08 17.08 17.16 16.80 17.28 318,000 5,429,800 17.075 16.13 16.13 16.21 15.87 16.32 336,724 16.125 -1.16%
2015-05-26 0 17.28 17.12 17.30 16.78 17.30 471,000 8,043,380 17.077 16.32 16.17 16.34 15.85 16.34 498,733 16.128 4.47%
2015-05-22 0 16.54 16.54 16.64 16.40 16.78 453,000 7,521,300 16.603 15.62 15.62 15.71 15.49 15.85 479,673 15.680 1.85%
2015-05-21 0 16.24 16.20 16.40 16.00 16.42 402,000 6,532,320 16.250 15.34 15.30 15.49 15.11 15.51 425,670 15.346 1.00%
2015-05-20 0 16.08 16.00 16.12 15.50 16.16 480,000 7,663,160 15.965 15.19 15.11 15.22 14.64 15.26 508,263 15.077 1.52%
2015-05-19 0 15.84 15.62 15.86 15.22 15.86 710,000 11,007,160 15.503 14.96 14.75 14.98 14.37 14.98 751,806 14.641 1.54%
2015-05-18 0 15.60 15.50 15.60 14.88 15.88 866,000 13,338,120 15.402 14.73 14.64 14.73 14.05 15.00 916,991 14.546 4.84%
2015-05-15 0 14.88 14.88 14.92 14.80 15.50 48,000 718,120 14.961 14.05 14.05 14.09 13.98 14.64 50,826 14.129 0.40%
2015-05-14 0 14.82 14.82 14.90 14.80 15.00 320,000 4,765,200 14.891 14.00 14.00 14.07 13.98 14.17 338,842 14.063 -1.33%
2015-05-13 0 15.02 14.86 15.04 14.76 15.10 172,000 2,560,040 14.884 14.18 14.03 14.20 13.94 14.26 182,128 14.056 -0.92%
2015-05-12 0 15.16 15.08 15.28 14.56 15.26 466,000 6,976,120 14.970 14.32 14.24 14.43 13.75 14.41 493,439 14.138 1.07%
2015-05-11 0 15.00 14.88 15.04 14.86 15.26 290,000 4,344,240 14.980 14.17 14.05 14.20 14.03 14.41 307,076 14.147 0.81%
2015-05-08 0 14.88 14.88 14.90 14.88 15.20 540,385 8,081,718 14.956 14.05 14.05 14.07 14.05 14.35 572,204 14.124 -0.93%
2015-05-07 0 15.02 14.90 15.08 14.36 15.06 658,000 9,809,080 14.907 14.18 14.07 14.24 13.56 14.22 696,744 14.078 -0.92%
2015-05-06 0 15.16 15.14 15.34 15.00 15.38 460,000 7,000,980 15.220 14.32 14.30 14.49 14.17 14.52 487,086 14.373 -1.30%
2015-05-05 0 15.36 15.18 15.36 15.18 15.56 458,000 6,967,440 15.213 14.51 14.34 14.51 14.34 14.69 484,968 14.367 -1.29%
2015-05-04 0 15.56 15.42 15.58 15.34 15.60 512,000 7,916,280 15.462 14.69 14.56 14.71 14.49 14.73 542,147 14.602 -0.13%
2015-04-30 0 15.58 15.46 15.58 15.22 16.20 540,465 8,445,487 15.626 14.71 14.60 14.71 14.37 15.30 572,288 14.757 -3.11%
2015-04-29 0 16.08 16.06 16.16 16.06 16.24 124,000 2,006,460 16.181 15.19 15.17 15.26 15.17 15.34 131,301 15.281 -1.11%
2015-04-28 0 16.26 16.24 16.34 16.24 16.60 46,000 752,120 16.350 15.36 15.34 15.43 15.34 15.68 48,709 15.441 -0.73%
2015-04-27 0 16.38 16.36 16.60 16.22 16.84 742,000 12,303,800 16.582 15.47 15.45 15.68 15.32 15.90 785,690 15.660 0.00%
2015-04-24 0 16.38 16.38 16.52 16.16 16.84 346,000 5,720,220 16.532 15.47 15.47 15.60 15.26 15.90 366,373 15.613 -2.73%
2015-04-23 0 16.84 16.72 16.88 16.38 16.88 588,700 9,821,438 16.683 15.90 15.79 15.94 15.47 15.94 623,364 15.756 0.00%
2015-04-22 0 16.84 16.66 16.88 16.40 16.88 238,300 3,976,572 16.687 15.90 15.73 15.94 15.49 15.94 252,331 15.759 1.57%
2015-04-21 0 16.58 16.56 16.58 16.32 16.94 260,000 4,316,760 16.603 15.66 15.64 15.66 15.41 16.00 275,309 15.680 -1.19%
2015-04-20 0 16.78 16.66 16.78 16.30 17.40 634,346 10,716,111 16.893 15.85 15.73 15.85 15.39 16.43 671,697 15.954 -1.06%
2015-04-17 0 16.96 16.50 16.98 15.96 16.98 296,000 4,812,880 16.260 16.02 15.58 16.04 15.07 16.04 313,429 15.356 3.92%
2015-04-16 0 16.32 16.02 16.36 16.08 16.78 552,000 9,098,360 16.483 15.41 15.13 15.45 15.19 15.85 584,503 15.566 -2.39%
2015-04-15 0 16.72 16.66 16.72 16.30 17.08 287,000 4,772,860 16.630 15.79 15.73 15.79 15.39 16.13 303,899 15.705 -2.22%
2015-04-14 0 17.10 17.18 17.20 16.84 17.76 421,000 7,283,620 17.301 16.15 16.22 16.24 15.90 16.77 445,789 16.339 -3.72%
2015-04-13 0 17.76 17.70 17.90 16.86 17.94 1,286,000 22,572,640 17.553 16.77 16.72 16.90 15.92 16.94 1,361,722 16.577 4.96%
2015-04-10 0 16.92 16.74 16.92 16.16 17.00 864,000 14,460,400 16.737 15.98 15.81 15.98 15.26 16.05 914,874 15.806 4.57%
2015-04-09 0 16.18 16.04 16.18 15.22 17.00 808,000 13,231,720 16.376 15.28 15.15 15.28 14.37 16.05 855,576 15.465 0.00%
2015-04-08 0 16.18 16.14 16.24 15.84 17.06 559,406 9,111,540 16.288 15.28 15.24 15.34 14.96 16.11 592,345 15.382 1.76%
2015-04-02 0 15.90 15.72 15.90 15.66 16.38 556,000 8,843,800 15.906 15.02 14.85 15.02 14.79 15.47 588,738 15.022 0.63%
2015-04-01 0 15.80 15.64 15.80 14.90 16.22 304,000 4,795,320 15.774 14.92 14.77 14.92 14.07 15.32 321,900 14.897 7.19%
2015-03-31 0 14.74 14.70 14.74 14.22 14.76 242,736 3,527,055 14.530 13.92 13.88 13.92 13.43 13.94 257,029 13.722 4.24%
2015-03-30 0 14.14 14.14 14.16 13.98 14.54 148,000 2,099,640 14.187 13.35 13.35 13.37 13.20 13.73 156,714 13.398 0.28%
2015-03-27 0 14.10 14.06 14.18 14.00 14.18 84,300 1,185,390 14.062 13.32 13.28 13.39 13.22 13.39 89,264 13.280 0.00%
2015-03-26 0 14.10 14.10 14.20 14.00 14.30 174,000 2,460,160 14.139 13.32 13.32 13.41 13.22 13.50 184,245 13.353 -0.42%
2015-03-25 0 14.16 14.16 14.34 14.00 14.32 76,000 1,078,320 14.188 13.37 13.37 13.54 13.22 13.52 80,475 13.399 -0.70%
2015-03-24 0 14.26 14.10 14.28 14.00 14.36 218,000 3,102,720 14.233 13.47 13.32 13.49 13.22 13.56 230,836 13.441 0.99%
2015-03-23 0 14.12 14.12 14.14 14.10 14.32 232,000 3,288,975 14.177 13.33 13.33 13.35 13.32 13.52 245,661 13.388 -1.40%
2015-03-20 0 14.32 14.26 14.32 14.16 14.36 266,000 3,791,600 14.254 13.52 13.47 13.52 13.37 13.56 281,662 13.462 0.85%
2015-03-19 0 14.20 14.18 14.30 13.82 14.34 172,765 2,458,457 14.230 13.41 13.39 13.50 13.05 13.54 182,938 13.439 -1.11%
2015-03-18 0 14.36 14.26 14.38 13.78 14.36 272,000 3,831,920 14.088 13.56 13.47 13.58 13.01 13.56 288,016 13.305 -0.14%
2015-03-17 0 14.38 14.40 14.48 14.26 15.78 623,671 9,296,367 14.906 13.58 13.60 13.67 13.47 14.90 660,394 14.077 0.56%
2015-03-16 0 14.30 14.30 14.32 13.74 14.40 216,000 3,010,200 13.936 13.50 13.50 13.52 12.98 13.60 228,718 13.161 1.42%
2015-03-13 0 14.10 14.04 14.10 13.30 14.20 430,000 5,972,840 13.890 13.32 13.26 13.32 12.56 13.41 455,319 13.118 6.02%
2015-03-12 0 13.30 13.14 13.56 13.16 13.72 166,000 2,233,280 13.454 12.56 12.41 12.81 12.43 12.96 175,774 12.705 -2.06%
2015-03-11 0 13.58 13.58 13.62 12.94 13.80 1,054,000 14,204,324 13.477 12.82 12.82 12.86 12.22 13.03 1,116,061 12.727 5.76%
2015-03-10 0 12.84 12.70 13.28 12.00 13.28 252,000 3,100,600 12.304 12.13 11.99 12.54 11.33 12.54 266,838 11.620 9.74%
2015-03-09 0 11.70 11.68 11.78 11.62 11.88 200,000 2,352,080 11.760 11.05 11.03 11.12 10.97 11.22 211,776 11.106 -1.52%
2015-03-06 0 11.88 11.90 11.92 11.80 12.32 300,000 3,626,520 12.088 11.22 11.24 11.26 11.14 11.63 317,664 11.416 -3.57%
2015-03-05 0 12.32 12.30 12.68 12.10 12.80 146,000 1,818,600 12.456 11.63 11.62 11.97 11.43 12.09 154,597 11.764 -3.75%
2015-03-04 0 12.80 12.80 12.86 12.80 13.10 102,000 1,320,080 12.942 12.09 12.09 12.14 12.09 12.37 108,006 12.222 -3.47%
2015-03-03 0 13.26 13.20 13.36 13.08 13.48 149,382 1,989,971 13.321 12.52 12.47 12.62 12.35 12.73 158,178 12.581 0.45%
2015-03-02 0 13.20 13.10 13.36 12.74 13.34 318,000 4,135,120 13.004 12.47 12.37 12.62 12.03 12.60 336,724 12.280 3.45%
2015-02-27 0 12.76 12.68 12.78 11.92 12.78 216,000 2,649,120 12.264 12.05 11.97 12.07 11.26 12.07 228,718 11.582 5.11%
2015-02-26 0 12.14 12.02 12.14 11.74 12.18 330,000 3,954,488 11.983 11.46 11.35 11.46 11.09 11.50 349,431 11.317 2.53%
2015-02-25 0 11.84 11.90 11.98 11.28 12.10 311,500 3,657,850 11.743 11.18 11.24 11.31 10.65 11.43 329,842 11.090 3.14%
2015-02-24 0 11.48 11.40 11.44 11.26 11.48 134,000 1,521,880 11.357 10.84 10.77 10.80 10.63 10.84 141,890 10.726 0.70%
2015-02-23 0 11.40 11.40 11.48 11.10 11.68 258,000 2,957,880 11.465 10.77 10.77 10.84 10.48 11.03 273,191 10.827 -0.35%
2015-02-18 0 11.44 11.36 11.50 11.32 11.70 32,000 365,160 11.411 10.80 10.73 10.86 10.69 11.05 33,884 10.777 -2.89%
2015-02-17 0 11.78 11.72 11.78 11.62 11.80 26,000 304,200 11.700 11.12 11.07 11.12 10.97 11.14 27,531 11.049 0.51%
2015-02-16 0 11.72 11.70 11.74 11.10 11.74 172,000 1,997,520 11.614 11.07 11.05 11.09 10.48 11.09 182,128 10.968 1.21%
2015-02-13 0 11.58 11.40 11.62 11.24 11.66 188,000 2,169,200 11.538 10.94 10.77 10.97 10.61 11.01 199,070 10.897 -0.17%
2015-02-12 0 11.60 11.56 11.62 11.50 11.80 253,038 2,932,461 11.589 10.95 10.92 10.97 10.86 11.14 267,937 10.945 0.00%
2015-02-11 0 11.60 11.56 11.64 11.38 12.10 190,000 2,219,400 11.681 10.95 10.92 10.99 10.75 11.43 201,187 11.032 -3.81%
2015-02-10 0 12.06 12.02 12.10 12.02 12.18 223,000 2,700,160 12.108 11.39 11.35 11.43 11.35 11.50 236,131 11.435 -1.95%
2015-02-09 0 12.30 12.30 12.46 12.00 12.46 114,326 1,399,705 12.243 11.62 11.62 11.77 11.33 11.77 121,058 11.562 1.65%
2015-02-06 0 12.10 12.10 12.28 12.08 12.54 350,000 4,327,154 12.363 11.43 11.43 11.60 11.41 11.84 370,609 11.676 -3.35%
2015-02-05 0 12.52 12.52 12.60 12.42 12.76 144,000 1,815,400 12.607 11.82 11.82 11.90 11.73 12.05 152,479 11.906 -1.88%
2015-02-04 0 12.76 12.76 12.80 12.70 12.90 127,234 1,622,653 12.753 12.05 12.05 12.09 11.99 12.18 134,726 12.044 -1.39%
2015-02-03 0 12.94 12.84 12.94 12.78 12.98 136,000 1,758,200 12.928 12.22 12.13 12.22 12.07 12.26 144,008 12.209 0.47%
2015-02-02 0 12.88 12.78 12.90 12.56 12.92 196,000 2,516,440 12.839 12.16 12.07 12.18 11.86 12.20 207,541 12.125 -0.31%
2015-01-30 0 12.92 12.88 12.92 12.80 13.00 270,000 3,482,320 12.898 12.20 12.16 12.20 12.09 12.28 285,898 12.180 0.62%
2015-01-29 0 12.84 12.82 12.90 12.48 13.06 394,000 5,044,360 12.803 12.13 12.11 12.18 11.79 12.33 417,199 12.091 -3.17%
2015-01-28 0 13.26 13.10 13.26 12.62 13.26 264,000 3,436,400 13.017 12.52 12.37 12.52 11.92 12.52 279,545 12.293 2.79%
2015-01-27 0 12.90 12.90 13.00 12.68 13.00 258,000 3,312,360 12.839 12.18 12.18 12.28 11.97 12.28 273,191 12.125 -0.15%
2015-01-26 0 12.92 12.72 13.00 12.56 13.00 412,000 5,262,920 12.774 12.20 12.01 12.28 11.86 12.28 436,259 12.064 0.16%
2015-01-23 0 12.90 12.74 12.92 12.70 12.92 203,078 2,610,175 12.853 12.18 12.03 12.20 11.99 12.20 215,036 12.138 2.54%
2015-01-22 0 12.58 12.50 12.58 12.32 13.26 255,830 3,237,051 12.653 11.88 11.80 11.88 11.63 12.52 270,894 11.950 -4.12%
2015-01-21 0 13.12 13.02 13.12 13.00 13.20 183,272 2,402,441 13.109 12.39 12.30 12.39 12.28 12.47 194,063 12.380 -0.61%
2015-01-20 0 13.20 13.20 13.30 13.16 13.70 167,249 2,230,281 13.335 12.47 12.47 12.56 12.43 12.94 177,097 12.594 -3.79%
2015-01-19 0 13.72 13.32 13.76 13.12 13.76 589,246 7,917,296 13.436 12.96 12.58 12.99 12.39 12.99 623,942 12.689 2.08%
2015-01-16 0 13.44 13.32 13.46 13.20 13.60 131,150 1,756,268 13.391 12.69 12.58 12.71 12.47 12.84 138,872 12.647 -0.30%
2015-01-15 0 13.48 13.48 13.58 13.10 13.64 170,000 2,290,400 13.473 12.73 12.73 12.82 12.37 12.88 180,010 12.724 -0.88%
2015-01-14 0 13.60 13.60 13.66 13.40 13.98 194,000 2,643,160 13.625 12.84 12.84 12.90 12.65 13.20 205,423 12.867 -2.86%
2015-01-13 0 14.00 13.86 14.00 13.50 14.26 206,500 2,875,820 13.927 13.22 13.09 13.22 12.75 13.47 218,659 13.152 2.94%
2015-01-12 0 13.60 13.50 13.66 13.40 13.90 33,442 454,627 13.595 12.84 12.75 12.90 12.65 13.13 35,411 12.839 -2.16%
2015-01-09 0 13.90 13.80 13.94 13.42 14.28 184,000 2,555,120 13.887 13.13 13.03 13.16 12.67 13.49 194,834 13.114 3.27%
2015-01-08 0 13.46 13.46 13.52 13.42 13.84 424,789 5,740,221 13.513 12.71 12.71 12.77 12.67 13.07 449,801 12.762 -2.04%
2015-01-07 0 13.74 13.74 13.88 13.68 13.98 230,000 3,182,682 13.838 12.98 12.98 13.11 12.92 13.20 243,543 13.068 -1.86%
2015-01-06 0 14.00 13.86 14.00 13.74 14.20 256,000 3,576,440 13.971 13.22 13.09 13.22 12.98 13.41 271,074 13.194 0.57%
2015-01-05 0 13.92 13.86 13.92 13.90 14.46 100,000 1,407,320 14.073 13.15 13.09 13.15 13.13 13.66 105,888 13.291 -4.13%
2015-01-02 0 14.52 14.40 14.82 14.20 15.00 77,300 1,115,220 14.427 13.71 13.60 14.00 13.41 14.17 81,852 13.625 -3.20%
2014-12-31 0 15.00 14.84 15.00 14.08 15.56 408,000 6,128,960 15.022 14.17 14.01 14.17 13.30 14.69 432,024 14.187 7.14%
2014-12-30 0 14.00 14.00 14.14 13.38 14.22 347,300 4,856,980 13.985 13.22 13.22 13.35 12.64 13.43 367,750 13.207 1.45%
2014-12-29 0 13.80 13.72 13.82 13.10 14.38 775,300 10,554,512 13.614 13.03 12.96 13.05 12.37 13.58 820,951 12.856 -4.96%
2014-12-24 0 14.52 14.42 14.86 14.18 14.86 56,000 814,080 14.537 13.71 13.62 14.03 13.39 14.03 59,297 13.729 -0.95%
2014-12-23 0 14.66 14.62 14.68 14.62 15.34 260,000 3,816,400 14.679 13.84 13.81 13.86 13.81 14.49 275,309 13.862 -4.43%
2014-12-22 0 15.34 15.32 15.34 15.16 15.76 232,000 3,576,720 15.417 14.49 14.47 14.49 14.32 14.88 245,661 14.560 -2.79%
2014-12-19 0 15.78 15.64 15.80 14.94 15.80 472,594 7,237,154 15.314 14.90 14.77 14.92 14.11 14.92 500,421 14.462 5.62%
2014-12-18 0 14.94 14.94 15.00 14.94 15.10 190,000 2,852,240 15.012 14.11 14.11 14.17 14.11 14.26 201,187 14.177 -0.80%
2014-12-17 0 15.06 14.88 15.08 14.70 15.12 246,000 3,680,720 14.962 14.22 14.05 14.24 13.88 14.28 260,485 14.130 -0.92%
2014-12-16 0 15.20 15.16 15.34 14.96 15.60 298,000 4,588,340 15.397 14.35 14.32 14.49 14.13 14.73 315,547 14.541 -0.65%
2014-12-15 0 15.30 15.18 15.30 14.60 15.30 100,000 1,507,120 15.071 14.45 14.34 14.45 13.79 14.45 105,888 14.233 0.00%
2014-12-12 0 15.30 15.30 15.32 15.10 15.40 146,000 2,217,440 15.188 14.45 14.45 14.47 14.26 14.54 154,597 14.343 -0.65%
2014-12-11 0 15.40 15.30 15.42 15.10 15.86 177,237 2,715,595 15.322 14.54 14.45 14.56 14.26 14.98 187,673 14.470 0.39%
2014-12-10 0 15.34 15.20 15.36 14.50 15.40 256,000 3,857,960 15.070 14.49 14.35 14.51 13.69 14.54 271,074 14.232 3.93%
2014-12-09 0 14.76 14.60 14.78 13.90 15.50 618,000 9,077,400 14.688 13.94 13.79 13.96 13.13 14.64 654,389 13.872 -4.77%
2014-12-08 0 15.50 15.46 15.52 15.48 16.00 510,000 7,976,600 15.640 14.64 14.60 14.66 14.62 15.11 540,030 14.771 -3.49%
2014-12-05 0 16.06 15.94 16.08 15.50 16.50 164,000 2,634,840 16.066 15.17 15.05 15.19 14.64 15.58 173,657 15.173 -1.23%
2014-12-04 0 16.26 16.18 16.34 15.94 16.86 460,000 7,452,780 16.202 15.36 15.28 15.43 15.05 15.92 487,086 15.301 1.12%
2014-12-03 0 16.08 16.06 16.10 15.98 16.88 504,800 8,242,648 16.329 15.19 15.17 15.20 15.09 15.94 534,523 15.421 -4.40%
2014-12-02 0 16.82 16.52 16.82 15.66 17.18 812,158 13,264,754 16.333 15.88 15.60 15.88 14.79 16.22 859,979 15.425 5.79%
2014-12-01 0 15.90 15.82 15.92 14.84 16.36 426,000 6,523,640 15.314 15.02 14.94 15.03 14.01 15.45 451,084 14.462 -3.05%
2014-11-28 0 16.40 16.38 16.40 16.28 17.20 480,500 7,967,668 16.582 15.49 15.47 15.49 15.37 16.24 508,793 15.660 -4.65%
2014-11-27 0 17.20 17.06 17.20 17.00 17.84 178,000 3,091,600 17.369 16.24 16.11 16.24 16.05 16.85 188,481 16.403 -1.26%
2014-11-26 0 17.42 17.44 17.46 16.80 18.02 678,982 11,958,507 17.612 16.45 16.47 16.49 15.87 17.02 718,961 16.633 -3.22%
2014-11-25 0 18.00 17.88 18.08 16.92 18.08 809,088 14,066,224 17.385 17.00 16.89 17.07 15.98 17.07 856,728 16.419 1.35%
2014-11-24 0 17.76 17.72 17.82 17.72 18.04 287,079 5,143,150 17.916 16.77 16.73 16.83 16.73 17.04 303,983 16.919 -0.56%
2014-11-21 0 17.86 17.86 17.94 17.78 18.02 249,711 4,478,766 17.936 16.87 16.87 16.94 16.79 17.02 264,414 16.938 -1.11%
2014-11-20 0 18.06 18.00 18.06 17.88 18.08 437,371 7,874,932 18.005 17.06 17.00 17.06 16.89 17.07 463,124 17.004 0.22%
2014-11-19 0 18.02 18.00 18.06 17.92 18.18 172,000 3,109,400 18.078 17.02 17.00 17.06 16.92 17.17 182,128 17.073 -0.33%
2014-11-18 0 18.08 18.00 18.10 17.98 18.18 300,000 5,412,120 18.040 17.07 17.00 17.09 16.98 17.17 317,664 17.037 -0.66%
2014-11-17 0 18.20 18.12 18.22 18.00 18.28 235,000 4,268,340 18.163 17.19 17.11 17.21 17.00 17.26 248,837 17.153 -0.87%
2014-11-14 0 18.36 18.18 18.36 18.20 18.38 128,000 2,341,960 18.297 17.34 17.17 17.34 17.19 17.36 135,537 17.279 0.33%
2014-11-13 0 18.30 18.24 18.32 17.94 18.34 376,600 6,844,612 18.175 17.28 17.23 17.30 16.94 17.32 398,775 17.164 0.88%
2014-11-12 0 18.14 18.10 18.14 17.56 18.28 1,103,800 19,675,368 17.825 17.13 17.09 17.13 16.58 17.26 1,168,793 16.834 3.30%
2014-11-11 0 17.56 17.48 17.58 17.38 17.68 427,997 7,510,438 17.548 16.58 16.51 16.60 16.41 16.70 453,198 16.572 1.04%
2014-11-10 0 17.38 17.36 17.50 17.24 17.80 444,000 7,764,720 17.488 16.41 16.39 16.53 16.28 16.81 470,143 16.516 -0.80%
2014-11-07 0 17.52 17.40 17.52 16.62 17.52 416,000 7,226,960 17.373 16.55 16.43 16.55 15.70 16.55 440,495 16.406 1.51%
2014-11-06 0 17.26 17.24 17.26 17.00 17.26 357,828 6,115,998 17.092 16.30 16.28 16.30 16.05 16.30 378,897 16.142 0.82%
2014-11-05 0 17.12 17.00 17.12 16.50 17.64 802,348 13,675,397 17.044 16.17 16.05 16.17 15.58 16.66 849,591 16.096 0.71%
2014-11-04 0 17.00 16.92 17.00 16.48 17.02 496,000 8,414,440 16.965 16.05 15.98 16.05 15.56 16.07 525,205 16.021 -0.58%
2014-11-03 0 17.10 17.00 17.10 16.82 17.10 652,000 11,091,840 17.012 16.15 16.05 16.15 15.88 16.15 690,391 16.066 0.23%
2014-10-31 0 17.06 17.04 17.06 16.76 17.22 268,000 4,553,200 16.990 16.11 16.09 16.11 15.83 16.26 283,780 16.045 -0.35%
2014-10-30 0 17.12 17.00 17.12 16.98 17.14 716,000 12,221,660 17.069 16.17 16.05 16.17 16.04 16.19 758,159 16.120 0.35%
2014-10-29 0 17.06 16.92 17.06 16.74 17.22 508,000 8,624,520 16.977 16.11 15.98 16.11 15.81 16.26 537,912 16.033 -0.12%
2014-10-28 0 17.08 16.98 17.00 16.70 17.22 1,241,322 21,115,388 17.010 16.13 16.04 16.05 15.77 16.26 1,314,413 16.065 0.47%
2014-10-27 0 17.00 16.88 17.00 16.64 17.00 592,000 10,002,960 16.897 16.05 15.94 16.05 15.71 16.05 626,858 15.957 0.24%
2014-10-24 0 16.96 16.82 16.96 16.80 17.14 644,000 10,906,160 16.935 16.02 15.88 16.02 15.87 16.19 681,920 15.993 0.00%
2014-10-23 0 16.96 16.76 16.98 16.74 17.12 512,478 8,642,439 16.864 16.02 15.83 16.04 15.81 16.17 542,653 15.926 -0.35%
2014-10-22 0 17.02 16.98 17.02 16.94 17.04 966,000 16,424,160 17.002 16.07 16.04 16.07 16.00 16.09 1,022,880 16.057 0.24%
2014-10-21 0 16.98 16.84 16.98 16.80 17.02 454,000 7,697,320 16.954 16.04 15.90 16.04 15.87 16.07 480,732 16.012 0.59%
2014-10-20 0 16.88 16.84 16.90 16.84 17.20 346,172 5,863,853 16.939 15.94 15.90 15.96 15.90 16.24 366,555 15.997 0.00%
2014-10-17 0 16.88 16.92 16.96 16.22 16.96 948,000 15,770,800 16.636 15.94 15.98 16.02 15.32 16.02 1,003,820 15.711 2.06%
2014-10-16 0 16.54 16.36 16.56 16.16 16.76 254,000 4,173,000 16.429 15.62 15.45 15.64 15.26 15.83 268,956 15.516 -0.36%
2014-10-15 0 16.60 16.48 16.60 15.78 16.78 481,722 7,832,779 16.260 15.68 15.56 15.68 14.90 15.85 510,087 15.356 5.87%
2014-10-14 0 15.68 15.60 15.68 15.40 17.10 855,200 13,900,698 16.254 14.81 14.73 14.81 14.54 16.15 905,555 15.350 -3.92%
2014-10-13 0 16.32 16.32 16.44 15.80 17.92 1,086,000 17,934,040 16.514 15.41 15.41 15.53 14.92 16.92 1,149,945 15.596 -8.93%
2014-10-10 0 17.92 17.56 17.92 16.80 17.98 1,037,000 18,033,820 17.390 16.92 16.58 16.92 15.87 16.98 1,098,060 16.423 2.99%
2014-10-09 0 17.40 17.32 17.52 16.68 17.72 1,351,800 23,559,848 17.429 16.43 16.36 16.55 15.75 16.73 1,431,396 16.459 2.35%
2014-10-08 0 17.00 17.00 17.02 15.20 17.40 1,378,000 22,618,440 16.414 16.05 16.05 16.07 14.35 16.43 1,459,139 15.501 8.97%
2014-10-07 0 15.60 15.48 15.60 14.62 15.70 804,500 12,121,060 15.067 14.73 14.62 14.73 13.81 14.83 851,870 14.229 5.98%
2014-10-06 0 14.72 14.54 14.74 14.38 14.78 272,000 3,979,600 14.631 13.90 13.73 13.92 13.58 13.96 288,016 13.817 2.22%
2014-10-03 0 14.40 14.22 14.38 13.84 14.44 600,400 8,456,276 14.084 13.60 13.43 13.58 13.07 13.64 635,752 13.301 -0.96%
2014-09-30 0 14.54 14.40 14.58 13.80 14.54 696,000 9,861,200 14.168 13.73 13.60 13.77 13.03 13.73 736,982 13.381 2.97%
2014-09-29 0 14.12 14.08 14.12 13.70 14.18 618,000 8,658,920 14.011 13.33 13.30 13.33 12.94 13.39 654,389 13.232 0.14%
2014-09-26 0 14.10 14.06 14.10 13.72 14.30 534,000 7,515,680 14.074 13.32 13.28 13.32 12.96 13.50 565,443 13.292 -1.26%
2014-09-25 0 14.28 14.10 14.28 13.94 14.30 382,000 5,391,760 14.115 13.49 13.32 13.49 13.16 13.50 404,493 13.330 -0.14%
2014-09-24 0 14.30 14.20 14.30 14.16 14.32 338,000 4,813,020 14.240 13.50 13.41 13.50 13.37 13.52 357,902 13.448 0.14%
2014-09-23 0 14.28 14.18 14.28 13.90 14.28 858,000 12,094,320 14.096 13.49 13.39 13.49 13.13 13.49 908,520 13.312 1.56%
2014-09-22 0 14.06 14.02 14.08 13.58 14.20 422,000 5,934,160 14.062 13.28 13.24 13.30 12.82 13.41 446,848 13.280 2.63%
2014-09-19 0 13.70 13.56 13.70 13.24 13.82 716,000 9,690,694 13.535 12.94 12.81 12.94 12.50 13.05 758,159 12.782 3.01%
2014-09-18 0 13.30 13.26 13.34 13.22 13.44 276,000 3,675,408 13.317 12.56 12.52 12.60 12.48 12.69 292,251 12.576 -1.04%
2014-09-17 0 13.44 13.32 13.44 12.86 13.46 312,000 4,132,160 13.244 12.69 12.58 12.69 12.14 12.71 330,371 12.508 2.60%
2014-09-16 0 13.10 13.10 13.18 13.08 13.28 414,000 5,434,500 13.127 12.37 12.37 12.45 12.35 12.54 438,377 12.397 -0.46%
2014-09-15 0 13.16 13.12 13.16 13.08 13.50 278,000 3,676,720 13.226 12.43 12.39 12.43 12.35 12.75 294,369 12.490 -2.52%
2014-09-12 0 13.50 13.38 13.50 13.24 13.50 514,000 6,883,480 13.392 12.75 12.64 12.75 12.50 12.75 544,265 12.647 1.96%
2014-09-11 0 13.24 13.26 13.28 13.16 13.30 288,244 3,816,970 13.242 12.50 12.52 12.54 12.43 12.56 305,216 12.506 0.46%
2014-09-10 0 13.18 13.10 13.20 13.00 13.30 302,000 3,946,960 13.069 12.45 12.37 12.47 12.28 12.56 319,782 12.343 -0.90%
2014-09-08 0 13.30 13.24 13.30 13.12 13.30 180,000 2,387,480 13.264 12.56 12.50 12.56 12.39 12.56 190,599 12.526 0.15%
2014-09-05 0 13.28 13.20 13.28 13.16 13.28 230,000 3,043,500 13.233 12.54 12.47 12.54 12.43 12.54 243,543 12.497 0.45%
2014-09-04 0 13.22 13.12 13.24 12.76 13.28 594,000 7,775,660 13.090 12.48 12.39 12.50 12.05 12.54 628,976 12.362 0.76%
2014-09-03 0 13.12 13.06 13.12 13.00 13.16 128,000 1,671,480 13.058 12.39 12.33 12.39 12.28 12.43 135,537 12.332 -0.61%
2014-09-02 0 13.20 13.18 13.20 12.88 13.30 540,000 7,071,760 13.096 12.47 12.45 12.47 12.16 12.56 571,796 12.368 2.96%
2014-09-01 0 12.82 12.82 12.92 12.82 12.98 248,000 3,196,760 12.890 12.11 12.11 12.20 12.11 12.26 262,603 12.173 -1.23%
2014-08-29 0 12.98 12.90 12.98 12.60 12.98 266,000 3,399,080 12.779 12.26 12.18 12.26 11.90 12.26 281,662 12.068 1.41%
2014-08-28 0 12.80 12.76 12.80 12.70 13.00 588,000 7,530,240 12.807 12.09 12.05 12.09 11.99 12.28 622,622 12.094 -0.31%
2014-08-27 0 12.84 12.78 12.84 12.78 13.00 684,000 8,804,000 12.871 12.13 12.07 12.13 12.07 12.28 724,275 12.156 -1.23%
2014-08-26 0 13.00 12.92 13.00 12.36 13.00 744,000 9,533,160 12.813 12.28 12.20 12.28 11.67 12.28 787,808 12.101 3.67%
2014-08-25 0 12.54 12.50 12.52 11.90 12.66 1,800,000 22,464,080 12.480 11.84 11.80 11.82 11.24 11.96 1,905,987 11.786 4.50%
2014-08-22 0 12.00 12.00 12.04 11.78 12.02 297,000 3,551,020 11.956 11.33 11.33 11.37 11.12 11.35 314,488 11.291 1.35%
2014-08-21 0 11.84 11.78 11.84 11.80 11.92 180,000 2,135,800 11.866 11.18 11.12 11.18 11.14 11.26 190,599 11.206 -1.99%
2014-08-20 0 12.08 11.86 12.10 11.40 12.08 486,000 5,681,960 11.691 11.41 11.20 11.43 10.77 11.41 514,616 11.041 5.04%
2014-08-19 0 11.50 11.48 11.52 11.34 11.58 1,020,371 11,713,159 11.479 10.86 10.84 10.88 10.71 10.94 1,080,452 10.841 0.00%
2014-08-18 0 11.50 11.34 11.54 11.32 11.52 764,000 8,759,000 11.465 10.86 10.71 10.90 10.69 10.88 808,985 10.827 1.05%
2014-08-15 0 11.38 11.36 11.48 10.96 11.44 396,000 4,454,160 11.248 10.75 10.73 10.84 10.35 10.80 419,317 10.622 3.45%
2014-08-14 0 11.00 11.00 11.02 10.86 11.16 198,000 2,180,280 11.012 10.39 10.39 10.41 10.26 10.54 209,659 10.399 -1.79%
2014-08-13 0 11.20 11.08 11.22 10.92 11.22 210,000 2,316,560 11.031 10.58 10.46 10.60 10.31 10.60 222,365 10.418 1.82%
2014-08-12 0 11.00 10.96 11.02 10.94 11.08 354,000 3,895,680 11.005 10.39 10.35 10.41 10.33 10.46 374,844 10.393 -0.36%
2014-08-11 0 11.04 11.00 11.04 10.72 11.06 862,000 9,433,320 10.944 10.43 10.39 10.43 10.12 10.44 912,756 10.335 1.66%
2014-08-08 0 10.86 10.74 10.90 10.86 11.00 74,000 809,640 10.941 10.26 10.14 10.29 10.26 10.39 78,357 10.333 -0.91%
2014-08-07 0 10.96 10.86 10.98 10.80 11.02 228,000 2,493,640 10.937 10.35 10.26 10.37 10.20 10.41 241,425 10.329 -1.97%
2014-08-06 0 11.18 11.10 11.18 10.50 11.18 358,000 3,877,720 10.832 10.56 10.48 10.56 9.916 10.56 379,080 10.229 1.45%
2014-08-05 0 11.02 10.94 11.04 10.90 11.28 256,000 2,831,240 11.060 10.41 10.33 10.43 10.29 10.65 271,074 10.445 -0.54%
2014-08-04 0 11.08 11.00 11.08 10.60 11.08 266,000 2,916,220 10.963 10.46 10.39 10.46 10.01 10.46 281,662 10.354 3.75%
2014-08-01 0 10.68 10.68 10.70 10.58 10.78 54,000 576,800 10.682 10.09 10.09 10.11 9.992 10.18 57,180 10.088 0.95%
2014-07-31 0 10.58 10.56 10.58 10.50 10.68 136,000 1,439,920 10.588 9.992 9.973 9.992 9.916 10.09 144,008 9.9989 -0.94%
2014-07-30 0 10.68 10.62 10.68 10.58 10.82 125,000 1,328,700 10.630 10.09 10.03 10.09 9.992 10.22 132,360 10.039 0.00%
2014-07-29 0 10.68 10.68 10.80 10.60 11.22 208,000 2,267,280 10.900 10.09 10.09 10.20 10.01 10.60 220,247 10.294 -1.11%
2014-07-28 0 10.80 10.80 10.92 10.68 11.12 146,000 1,593,480 10.914 10.20 10.20 10.31 10.09 10.50 154,597 10.307 -3.40%
2014-07-25 0 11.18 11.18 11.22 10.88 11.28 90,000 1,001,920 11.132 10.56 10.56 10.60 10.27 10.65 95,299 10.513 1.45%
2014-07-24 0 11.02 11.00 11.18 10.80 11.20 374,000 4,106,320 10.980 10.41 10.39 10.56 10.20 10.58 396,022 10.369 0.18%
2014-07-23 0 11.00 10.86 11.00 10.40 11.00 402,000 4,344,040 10.806 10.39 10.26 10.39 9.822 10.39 425,670 10.205 6.18%
2014-07-22 0 10.36 10.32 10.36 10.30 10.40 198,000 2,051,760 10.362 9.784 9.746 9.784 9.727 9.822 209,659 9.7862 -0.58%
2014-07-21 0 10.42 10.34 10.46 10.06 10.46 116,000 1,194,360 10.296 9.841 9.765 9.878 9.501 9.878 122,830 9.7237 0.39%
2014-07-18 0 10.38 10.32 10.38 10.20 10.48 328,000 3,395,400 10.352 9.803 9.746 9.803 9.633 9.897 347,313 9.7762 -1.14%
2014-07-17 0 10.50 10.46 10.50 10.40 10.60 278,000 2,914,000 10.482 9.916 9.878 9.916 9.822 10.01 294,369 9.8991 0.00%
2014-07-16 0 10.50 10.48 10.50 10.42 10.50 130,000 1,362,000 10.477 9.916 9.897 9.916 9.841 9.916 137,655 9.8943 -0.19%
2014-07-15 0 10.52 10.48 10.50 10.46 10.58 250,000 2,629,920 10.520 9.935 9.897 9.916 9.878 9.992 264,720 9.9347 -0.38%
2014-07-14 0 10.56 10.54 10.56 10.34 10.62 380,000 3,973,200 10.456 9.973 9.954 9.973 9.765 10.03 402,375 9.8744 -1.49%
2014-07-11 0 10.72 10.72 10.78 10.60 10.78 354,667 3,800,270 10.715 10.12 10.12 10.18 10.01 10.18 375,550 10.119 -0.74%
2014-07-10 0 10.80 10.80 10.88 10.74 10.96 490,000 5,329,440 10.876 10.20 10.20 10.27 10.14 10.35 518,852 10.272 -2.17%
2014-07-09 0 11.04 11.00 11.04 10.86 11.06 460,000 5,048,200 10.974 10.43 10.39 10.43 10.26 10.44 487,086 10.364 -0.54%
2014-07-08 0 11.10 11.10 11.16 11.00 11.20 138,000 1,527,840 11.071 10.48 10.48 10.54 10.39 10.58 146,126 10.456 -0.54%
2014-07-07 0 11.16 11.10 11.20 11.00 11.28 457,303 5,094,502 11.140 10.54 10.48 10.58 10.39 10.65 484,230 10.521 -1.06%
2014-07-04 0 11.28 11.24 11.28 11.18 11.38 412,000 4,635,400 11.251 10.65 10.61 10.65 10.56 10.75 436,259 10.625 -0.18%
2014-07-03 0 11.30 11.28 11.30 11.22 11.36 214,000 2,411,840 11.270 10.67 10.65 10.67 10.60 10.73 226,601 10.644 -1.40%
2014-07-02 0 11.46 11.18 11.50 11.06 11.50 390,000 4,384,080 11.241 10.82 10.56 10.86 10.44 10.86 412,964 10.616 2.50%
2014-06-30 0 11.18 11.16 11.20 10.86 11.18 429,889 4,741,676 11.030 10.56 10.54 10.58 10.26 10.56 455,202 10.417 0.00%
2014-06-27 0 11.18 11.16 11.18 11.10 11.26 213,497 2,393,856 11.213 10.56 10.54 10.56 10.48 10.63 226,068 10.589 0.00%
2014-06-26 0 11.18 11.16 11.20 11.08 11.34 96,000 1,074,600 11.194 10.56 10.54 10.58 10.46 10.71 101,653 10.571 1.45%
2014-06-25 0 11.02 11.00 11.10 11.02 11.34 359,886 4,020,494 11.172 10.41 10.39 10.48 10.41 10.71 381,077 10.550 -1.43%
2014-06-24 0 11.18 11.04 11.20 11.08 11.38 196,000 2,203,720 11.244 10.56 10.43 10.58 10.46 10.75 207,541 10.618 0.36%
2014-06-23 0 11.14 11.14 11.20 11.08 11.46 66,000 747,600 11.327 10.52 10.52 10.58 10.46 10.82 69,886 10.697 -2.79%
2014-06-20 0 11.46 11.42 11.46 11.44 11.84 109,000 1,262,800 11.585 10.82 10.78 10.82 10.80 11.18 115,418 10.941 -2.05%
2014-06-19 0 11.70 11.58 11.70 11.36 11.70 249,900 2,899,138 11.601 11.05 10.94 11.05 10.73 11.05 264,614 10.956 1.04%
2014-06-18 0 11.58 11.56 11.64 11.56 11.78 277,900 3,236,146 11.645 10.94 10.92 10.99 10.92 11.12 294,263 10.997 -1.53%
2014-06-17 0 11.76 11.74 11.88 11.74 11.96 428,000 5,097,240 11.909 11.11 11.09 11.22 11.09 11.29 453,201 11.247 -1.67%
2014-06-16 0 11.96 11.96 12.00 11.66 12.10 1,150,000 13,758,100 11.964 11.29 11.29 11.33 11.01 11.43 1,217,714 11.298 1.36%
2014-06-13 0 11.80 11.74 11.80 11.24 11.80 664,000 7,678,920 11.565 11.14 11.09 11.14 10.61 11.14 703,097 10.922 3.51%
2014-06-12 0 11.40 11.34 11.40 10.56 11.40 1,728,000 19,129,640 11.070 10.77 10.71 10.77 9.973 10.77 1,829,747 10.455 7.95%
2014-06-11 0 10.56 10.50 10.58 10.42 10.58 312,900 3,284,824 10.498 9.973 9.916 9.992 9.841 9.992 331,324 9.9142 0.57%
2014-06-10 0 10.50 10.50 10.56 10.08 10.58 394,900 4,116,660 10.425 9.916 9.916 9.973 9.519 9.992 418,152 9.8449 -0.57%
2014-06-09 0 10.56 10.52 10.58 10.42 10.58 306,000 3,216,440 10.511 9.973 9.935 9.992 9.841 9.992 324,018 9.9267 0.00%
2014-06-06 0 10.56 10.50 10.56 10.40 10.56 156,000 1,634,040 10.475 9.973 9.916 9.973 9.822 9.973 165,186 9.8922 0.38%
2014-06-05 0 10.52 10.48 10.52 10.18 10.52 398,000 4,146,400 10.418 9.935 9.897 9.935 9.614 9.935 421,435 9.8388 1.54%
2014-06-04 0 10.36 10.30 10.40 10.18 10.40 212,000 2,181,560 10.290 9.784 9.727 9.822 9.614 9.822 224,483 9.7182 1.37%
2014-06-03 0 10.22 10.18 10.38 10.22 10.58 265,962 2,774,607 10.432 9.652 9.614 9.803 9.652 9.992 281,622 9.8522 -1.00%
2014-05-30 0 10.70 10.34 10.72 10.08 10.72 688,000 7,138,000 10.375 9.749 9.421 9.767 9.184 9.767 755,131 9.4527 3.88%
2014-05-29 0 10.30 10.26 10.32 10.28 10.50 162,000 1,682,320 10.385 9.384 9.348 9.403 9.366 9.567 177,807 9.4615 -1.53%
2014-05-28 0 10.46 10.46 10.58 10.42 10.64 208,000 2,193,620 10.546 9.530 9.530 9.639 9.494 9.694 228,295 9.6087 -1.69%
2014-05-27 0 10.64 10.64 10.66 10.50 10.68 134,000 1,417,840 10.581 9.694 9.694 9.712 9.567 9.731 147,075 9.6403 0.00%
2014-05-26 0 10.64 10.52 10.66 10.28 10.78 769,843 8,107,243 10.531 9.694 9.585 9.712 9.366 9.822 844,959 9.5948 2.90%
2014-05-23 0 10.34 10.34 10.40 10.32 10.52 491,429 5,105,690 10.390 9.421 9.421 9.475 9.403 9.585 539,379 9.4659 -0.77%
2014-05-22 0 10.42 10.42 10.50 10.28 10.56 132,000 1,380,600 10.459 9.494 9.494 9.567 9.366 9.621 144,880 9.5293 -0.76%
2014-05-21 0 10.50 10.44 10.50 9.950 10.50 594,000 6,061,040 10.204 9.567 9.512 9.567 9.065 9.567 651,959 9.2967 5.11%
2014-05-20 0 9.990 9.930 10.00 9.700 10.00 268,000 2,657,840 9.9173 9.102 9.047 9.111 8.838 9.111 294,150 9.0357 0.10%
2014-05-19 0 9.980 9.980 10.00 9.900 10.18 380,000 3,799,960 9.9999 9.093 9.093 9.111 9.020 9.275 417,078 9.1109 -0.20%
2014-05-16 0 10.00 9.990 10.00 9.580 10.06 254,000 2,522,620 9.9316 9.111 9.102 9.111 8.728 9.166 278,784 9.0487 0.10%
2014-05-15 0 9.990 9.940 9.990 9.700 9.990 350,000 3,457,640 9.8790 9.102 9.056 9.102 8.838 9.102 384,151 9.0007 2.25%
2014-05-14 0 9.770 9.770 9.790 9.600 9.840 388,217 3,785,887 9.7520 8.901 8.901 8.920 8.747 8.965 426,097 8.8850 0.31%
2014-05-13 0 9.740 9.740 9.750 9.410 9.740 324,000 3,119,680 9.6286 8.874 8.874 8.883 8.573 8.874 355,614 8.7727 0.62%
2014-05-12 0 9.680 9.650 9.680 9.180 9.800 736,000 6,982,220 9.4867 8.819 8.792 8.819 8.364 8.929 807,814 8.6433 4.09%
2014-05-09 0 9.300 9.290 9.310 8.650 9.480 1,447,000 13,137,270 9.0790 8.473 8.464 8.482 7.881 8.637 1,588,189 8.2719 2.65%
2014-05-08 0 9.060 9.050 9.150 9.000 10.28 2,066,000 19,462,660 9.4205 8.255 8.245 8.337 8.200 9.366 2,267,587 8.5830 -14.04%
2014-05-07 0 10.54 10.36 10.54 10.36 10.54 360,000 3,758,040 10.439 9.603 9.439 9.603 9.439 9.603 395,126 9.5110 0.19%
2014-05-05 0 10.52 10.52 10.58 10.32 10.58 102,000 1,069,760 10.488 9.585 9.585 9.639 9.403 9.639 111,953 9.5555 0.19%
2014-05-02 0 10.50 10.50 10.54 10.12 10.54 94,000 982,760 10.455 9.567 9.567 9.603 9.220 9.603 103,172 9.5255 2.74%
2014-04-30 0 10.22 10.10 10.22 10.20 10.50 471,000 4,868,840 10.337 9.311 9.202 9.311 9.293 9.567 516,957 9.4183 0.00%
2014-04-29 0 10.22 10.22 10.40 10.08 10.44 700,000 7,188,480 10.269 9.311 9.311 9.475 9.184 9.512 768,301 9.3563 -1.54%
2014-04-28 0 10.38 10.32 10.46 10.32 10.60 430,000 4,502,120 10.470 9.457 9.403 9.530 9.403 9.658 471,957 9.5393 -1.14%
2014-04-25 0 10.50 10.50 10.56 10.48 10.60 68,000 716,720 10.540 9.567 9.567 9.621 9.548 9.658 74,635 9.6030 -0.94%
2014-04-24 0 10.60 10.58 10.60 10.50 10.60 182,000 1,924,520 10.574 9.658 9.639 9.658 9.567 9.658 199,758 9.6342 -0.38%
2014-04-23 0 10.64 10.58 10.64 10.50 10.66 252,038 2,673,682 10.608 9.694 9.639 9.694 9.567 9.712 276,630 9.6652 0.38%
2014-04-22 0 10.60 10.54 10.60 10.38 10.68 666,000 7,029,320 10.555 9.658 9.603 9.658 9.457 9.731 730,984 9.6162 0.57%
2014-04-17 0 10.54 10.46 10.54 10.32 10.58 148,000 1,545,100 10.440 9.603 9.530 9.603 9.403 9.639 162,441 9.5118 1.15%
2014-04-16 0 10.42 10.42 10.50 10.32 10.50 192,000 2,002,820 10.431 9.494 9.494 9.567 9.403 9.567 210,734 9.5040 0.00%
2014-04-15 0 10.42 10.36 10.42 10.24 10.42 612,000 6,325,120 10.335 9.494 9.439 9.494 9.330 9.494 671,715 9.4164 0.58%
2014-04-14 0 10.36 10.36 10.50 10.26 10.58 296,000 3,061,000 10.341 9.439 9.439 9.567 9.348 9.639 324,882 9.4219 -1.33%
2014-04-11 0 10.50 10.42 10.50 10.36 10.56 326,000 3,412,480 10.468 9.567 9.494 9.567 9.439 9.621 357,809 9.5372 0.57%
2014-04-10 0 10.44 10.40 10.50 10.32 10.54 220,000 2,298,160 10.446 9.512 9.475 9.567 9.403 9.603 241,466 9.5175 0.77%
2014-04-09 0 10.36 10.36 10.42 10.12 10.54 100,000 1,045,120 10.451 9.439 9.439 9.494 9.220 9.603 109,757 9.5221 -0.38%
2014-04-08 0 10.40 10.40 10.46 10.22 10.46 536,000 5,570,520 10.393 9.475 9.475 9.530 9.311 9.530 588,299 9.4689 0.78%
2014-04-07 0 10.32 10.26 10.32 10.02 10.48 344,000 3,529,800 10.261 9.403 9.348 9.403 9.129 9.548 377,565 9.3488 -0.96%
2014-04-04 0 10.42 10.40 10.56 10.40 10.68 158,000 1,666,120 10.545 9.494 9.475 9.621 9.475 9.731 173,417 9.6076 -2.62%
2014-04-03 0 10.70 10.50 10.60 10.50 10.76 298,000 3,172,520 10.646 9.749 9.567 9.658 9.567 9.803 327,077 9.6996 -0.56%
2014-04-02 0 10.76 10.64 10.76 10.26 11.06 1,818,000 19,683,880 10.827 9.803 9.694 9.803 9.348 10.08 1,995,389 9.8647 4.47%
2014-04-01 0 10.30 10.28 10.30 9.970 10.30 1,143,347 11,549,671 10.102 9.384 9.366 9.384 9.084 9.384 1,254,907 9.2036 3.21%
2014-03-31 0 9.980 9.960 9.990 9.950 10.18 274,000 2,742,460 10.009 9.093 9.075 9.102 9.065 9.275 300,735 9.1192 -1.96%
2014-03-28 0 10.18 10.12 10.20 9.840 10.34 516,000 5,219,240 10.115 9.275 9.220 9.293 8.965 9.421 566,348 9.2156 2.83%
2014-03-27 0 9.900 9.900 10.00 9.850 10.24 664,000 6,611,780 9.9575 9.020 9.020 9.111 8.974 9.330 728,789 9.0723 -4.07%
2014-03-26 0 10.32 10.32 10.38 10.00 10.40 468,000 4,802,440 10.262 9.403 9.403 9.457 9.111 9.475 513,664 9.3494 -0.19%
2014-03-25 0 10.34 10.34 10.38 10.24 10.58 311,000 3,249,060 10.447 9.421 9.421 9.457 9.330 9.639 341,345 9.5184 -2.27%
2014-03-24 0 10.58 10.56 10.64 10.08 11.00 1,652,000 17,476,720 10.579 9.639 9.621 9.694 9.184 10.02 1,813,192 9.6387 3.73%
2014-03-21 0 10.20 10.10 10.20 9.850 10.36 786,000 7,929,340 10.088 9.293 9.202 9.293 8.974 9.439 862,693 9.1914 0.59%
2014-03-20 0 10.14 10.10 10.14 9.400 10.38 1,504,000 15,076,560 10.024 9.239 9.202 9.239 8.564 9.457 1,650,751 9.1332 7.64%
2014-03-19 0 9.420 9.380 9.420 9.160 9.500 1,000,000 9,330,160 9.3302 8.583 8.546 8.583 8.346 8.655 1,097,574 8.5007 -0.84%
2014-03-18 0 9.500 9.480 9.500 9.320 9.580 410,000 3,883,020 9.4708 8.655 8.637 8.655 8.491 8.728 450,005 8.6288 1.06%
2014-03-17 0 9.400 9.350 9.440 9.010 9.450 376,000 3,494,660 9.2943 8.564 8.519 8.601 8.209 8.610 412,688 8.4681 1.95%
2014-03-14 0 9.220 9.140 9.250 8.970 9.450 1,038,000 9,512,000 9.1638 8.400 8.327 8.428 8.173 8.610 1,139,281 8.3491 0.88%
2014-03-13 0 9.140 9.140 9.180 9.020 9.780 1,422,000 13,288,426 9.3449 8.327 8.327 8.364 8.218 8.911 1,560,750 8.5141 -6.64%
2014-03-12 0 9.790 9.780 9.800 9.600 9.940 448,000 4,382,400 9.7821 8.920 8.911 8.929 8.747 9.056 491,713 8.9125 -1.51%
2014-03-11 0 9.940 9.940 10.00 9.620 10.18 720,880 7,195,535 9.9816 9.056 9.056 9.111 8.765 9.275 791,219 9.0942 2.05%
2014-03-10 0 9.740 9.740 9.780 9.580 9.900 452,000 4,424,160 9.7880 8.874 8.874 8.911 8.728 9.020 496,103 8.9178 -2.60%
2014-03-07 0 10.00 10.00 10.06 9.800 10.00 780,000 7,713,980 9.8897 9.111 9.111 9.166 8.929 9.111 856,107 9.0105 0.81%
2014-03-06 0 9.920 9.920 10.08 9.800 10.08 596,000 5,912,300 9.9200 9.038 9.038 9.184 8.929 9.184 654,154 9.0381 -0.80%
2014-03-05 0 10.00 10.00 10.06 9.850 10.10 748,000 7,479,200 9.9989 9.111 9.111 9.166 8.974 9.202 820,985 9.1100 -0.79%
2014-03-04 0 10.08 9.980 10.08 9.250 10.22 1,882,000 18,355,120 9.7530 9.184 9.093 9.184 8.428 9.311 2,065,633 8.8860 7.81%
2014-03-03 0 9.350 9.340 9.350 9.080 9.400 752,000 6,991,120 9.2967 8.519 8.510 8.519 8.273 8.564 825,375 8.4702 2.19%
2014-02-28 0 9.150 9.140 9.180 9.140 9.680 1,362,000 12,775,180 9.3797 8.337 8.327 8.364 8.327 8.819 1,494,895 8.5459 -5.18%
2014-02-27 0 9.650 9.650 9.700 9.200 9.730 704,000 6,803,900 9.6646 8.792 8.792 8.838 8.382 8.865 772,692 8.8055 1.58%
2014-02-26 0 9.500 9.450 9.500 8.940 9.530 776,000 7,202,200 9.2812 8.655 8.610 8.655 8.145 8.683 851,717 8.4561 5.56%
2014-02-25 0 9.000 8.990 9.090 8.850 9.250 1,130,000 10,298,480 9.1137 8.200 8.191 8.282 8.063 8.428 1,240,258 8.3035 0.67%
2014-02-24 0 8.940 8.900 9.000 8.790 9.020 664,000 5,934,740 8.9379 8.145 8.109 8.200 8.009 8.218 728,789 8.1433 -0.78%
2014-02-21 0 9.010 9.000 9.050 8.880 9.100 794,000 7,131,540 8.9818 8.209 8.200 8.245 8.091 8.291 871,473 8.1833 1.58%
2014-02-20 0 8.870 8.870 8.950 8.500 9.000 1,086,000 9,532,760 8.7779 8.081 8.081 8.154 7.744 8.200 1,191,965 7.9975 1.95%
2014-02-19 0 8.700 8.700 8.800 8.590 8.940 590,000 5,176,340 8.7735 7.927 7.927 8.018 7.826 8.145 647,568 7.9935 -1.14%
2014-02-18 0 8.800 8.730 8.800 8.320 8.830 1,226,000 10,549,680 8.6050 8.018 7.954 8.018 7.580 8.045 1,345,625 7.8400 4.76%
2014-02-17 0 8.400 8.390 8.400 8.350 8.530 606,000 5,107,180 8.4277 7.653 7.644 7.653 7.608 7.772 665,130 7.6785 0.60%
2014-02-14 0 8.350 8.310 8.380 8.080 8.400 748,000 6,157,500 8.2320 7.608 7.571 7.635 7.362 7.653 820,985 7.5001 2.08%
2014-02-13 0 8.180 8.100 8.180 7.920 8.180 436,000 3,535,260 8.1084 7.453 7.380 7.453 7.216 7.453 478,542 7.3876 1.49%
2014-02-12 0 8.060 8.050 8.060 7.650 8.120 1,295,000 10,397,270 8.0288 7.343 7.334 7.343 6.970 7.398 1,421,358 7.3150 4.81%
2014-02-11 0 7.690 7.680 7.730 7.680 7.880 590,108 4,601,850 7.7983 7.006 6.997 7.043 6.997 7.179 647,687 7.1051 0.13%
2014-02-10 0 7.680 7.680 7.690 7.380 7.750 1,160,000 8,884,100 7.6587 6.997 6.997 7.006 6.724 7.061 1,273,185 6.9779 3.23%
2014-02-07 0 7.440 7.390 7.440 7.040 7.450 612,000 4,470,300 7.3044 6.779 6.733 6.779 6.414 6.788 671,715 6.6551 5.68%
2014-02-06 0 7.040 7.040 7.150 6.850 7.160 518,000 3,629,640 7.0070 6.414 6.414 6.514 6.241 6.523 568,543 6.3841 1.59%
2014-02-05 0 6.930 6.930 6.970 6.800 7.100 510,000 3,533,700 6.9288 6.314 6.314 6.350 6.195 6.469 559,763 6.3129 1.61%
2014-02-04 0 6.820 6.820 6.920 6.680 7.000 382,000 2,635,180 6.8984 6.214 6.214 6.305 6.086 6.378 419,273 6.2851 -3.12%
2014-01-30 0 7.040 7.030 7.150 6.990 7.170 292,000 2,050,940 7.0238 6.414 6.405 6.514 6.369 6.533 320,491 6.3994 -2.22%
2014-01-29 0 7.200 7.200 7.240 7.030 7.260 282,000 2,024,060 7.1775 6.560 6.560 6.596 6.405 6.615 309,516 6.5394 2.56%
2014-01-28 0 7.020 7.020 7.150 6.920 7.210 268,000 1,888,980 7.0484 6.396 6.396 6.514 6.305 6.569 294,150 6.4218 0.29%
2014-01-27 0 7.000 6.990 7.000 6.850 7.100 494,000 3,446,580 6.9769 6.378 6.369 6.378 6.241 6.469 542,201 6.3566 -1.41%
2014-01-24 0 7.100 7.000 7.100 6.900 7.210 1,156,000 8,092,980 7.0008 6.469 6.378 6.469 6.287 6.569 1,268,795 6.3785 2.75%
2014-01-23 0 6.910 6.910 6.990 6.910 7.100 276,000 1,920,980 6.9601 6.296 6.296 6.369 6.296 6.469 302,930 6.3413 -1.29%
2014-01-22 0 7.000 6.980 7.000 6.910 7.030 512,000 3,581,580 6.9953 6.378 6.359 6.378 6.296 6.405 561,958 6.3734 -0.57%
2014-01-21 0 7.040 7.010 7.040 7.010 7.190 176,000 1,244,540 7.0713 6.414 6.387 6.414 6.387 6.551 193,173 6.4426 0.00%
2014-01-20 0 7.040 7.040 7.050 7.040 7.200 150,000 1,067,200 7.1147 6.414 6.414 6.423 6.414 6.560 164,636 6.4822 -2.36%
2014-01-17 0 7.210 7.230 7.270 7.050 7.270 180,000 1,294,800 7.1933 6.569 6.587 6.624 6.423 6.624 197,563 6.5539 0.28%
2014-01-16 0 7.190 7.160 7.190 7.000 7.190 184,080 1,304,636 7.0873 6.551 6.523 6.551 6.378 6.551 202,041 6.4573 2.71%
2014-01-15 0 7.000 7.000 7.050 6.980 7.240 418,000 2,972,300 7.1108 6.378 6.378 6.423 6.359 6.596 458,786 6.4786 -0.14%
2014-01-14 0 7.010 7.010 7.020 6.990 7.330 470,650 3,352,787 7.1237 6.387 6.387 6.396 6.369 6.678 516,573 6.4904 -3.18%
2014-01-13 0 7.240 7.240 7.300 7.100 7.450 296,000 2,150,600 7.2655 6.596 6.596 6.651 6.469 6.788 324,882 6.6196 -2.16%
2014-01-10 0 7.400 7.340 7.400 7.260 7.510 392,000 2,910,760 7.4254 6.742 6.687 6.742 6.615 6.842 430,249 6.7653 -1.46%
2014-01-09 0 7.510 7.420 7.510 7.310 7.540 546,368 4,079,822 7.4672 6.842 6.760 6.842 6.660 6.870 599,679 6.8033 2.18%
2014-01-08 0 7.350 7.340 7.430 7.250 7.440 610,000 4,479,980 7.3442 6.697 6.687 6.769 6.605 6.779 669,520 6.6913 -0.94%
2014-01-07 0 7.420 7.340 7.420 7.190 7.550 1,129,013 8,336,774 7.3841 6.760 6.687 6.760 6.551 6.879 1,239,175 6.7277 2.34%
2014-01-06 0 7.250 7.230 7.340 6.670 7.340 1,570,000 10,954,980 6.9777 6.605 6.587 6.687 6.077 6.687 1,723,190 6.3574 5.99%
2014-01-03 0 6.840 6.720 6.840 6.660 6.980 1,116,000 7,617,660 6.8259 6.232 6.123 6.232 6.068 6.359 1,224,892 6.2190 2.24%
2014-01-02 0 6.690 6.660 6.690 6.560 6.770 432,000 2,865,600 6.6333 6.095 6.068 6.095 5.977 6.168 474,152 6.0436 1.36%
2013-12-31 0 6.600 6.590 6.600 6.600 6.790 638,000 4,228,440 6.6276 6.013 6.004 6.013 6.013 6.186 700,252 6.0385 -0.45%
2013-12-30 0 6.630 6.600 6.630 6.600 6.810 1,018,310 6,828,198 6.7054 6.041 6.013 6.041 6.013 6.205 1,117,670 6.1093 -3.21%
2013-12-27 0 6.850 6.810 6.860 6.800 6.970 2,836,000 19,549,940 6.8935 6.241 6.205 6.250 6.195 6.350 3,112,719 6.2807 -1.01%
2013-12-24 0 6.920 6.900 6.910 6.890 7.000 900,000 6,253,440 6.9483 6.305 6.287 6.296 6.277 6.378 987,816 6.3306 -1.14%
2013-12-23 0 7.000 6.950 7.000 6.870 7.000 270,000 1,876,360 6.9495 6.378 6.332 6.378 6.259 6.378 296,345 6.3317 0.72%
2013-12-20 0 6.950 6.930 6.950 6.930 7.130 708,000 4,953,700 6.9968 6.332 6.314 6.332 6.314 6.496 777,082 6.3747 -2.93%
2013-12-19 0 7.160 7.130 7.170 7.110 7.320 554,000 4,008,620 7.2358 6.523 6.496 6.533 6.478 6.669 608,056 6.5925 -1.92%
2013-12-18 0 7.300 7.290 7.300 7.280 7.380 898,000 6,571,960 7.3184 6.651 6.642 6.651 6.633 6.724 985,621 6.6678 0.00%
2013-12-17 0 7.300 7.280 7.300 7.300 7.460 939,000 6,917,660 7.3671 6.651 6.633 6.651 6.651 6.797 1,030,622 6.7121 -2.14%
2013-12-16 0 7.460 7.400 7.460 7.400 7.560 661,200 4,953,836 7.4922 6.797 6.742 6.797 6.742 6.888 725,716 6.8261 -1.32%
2013-12-13 0 7.560 7.500 7.570 7.480 7.600 282,000 2,123,280 7.5294 6.888 6.833 6.897 6.815 6.924 309,516 6.8600 1.07%
2013-12-12 0 7.480 7.480 7.540 7.480 7.540 412,000 3,095,720 7.5139 6.815 6.815 6.870 6.815 6.870 452,200 6.8459 -1.19%
2013-12-11 0 7.570 7.570 7.600 7.570 7.700 350,000 2,672,850 7.6367 6.897 6.897 6.924 6.897 7.015 384,151 6.9578 -2.32%
2013-12-10 0 7.750 7.620 7.770 7.480 7.770 540,000 4,082,340 7.5599 7.061 6.943 7.079 6.815 7.079 592,690 6.8878 3.75%
2013-12-09 0 7.470 7.470 7.550 7.300 7.570 758,000 5,642,220 7.4436 6.806 6.806 6.879 6.651 6.897 831,961 6.7818 2.05%
2013-12-06 0 7.320 7.260 7.350 7.260 7.480 640,000 4,689,200 7.3269 6.669 6.615 6.697 6.615 6.815 702,447 6.6755 -1.35%
2013-12-05 0 7.420 7.420 7.500 7.420 7.590 398,000 2,985,820 7.5021 6.760 6.760 6.833 6.760 6.915 436,834 6.8351 -1.72%
2013-12-04 0 7.550 7.500 7.550 7.480 7.570 346,000 2,599,920 7.5142 6.879 6.833 6.879 6.815 6.897 379,760 6.8462 0.53%
2013-12-03 0 7.510 7.510 7.560 7.500 7.590 563,972 4,251,710 7.5389 6.842 6.842 6.888 6.833 6.915 619,001 6.8687 -1.05%
2013-12-02 0 7.590 7.540 7.590 7.550 7.680 258,000 1,959,900 7.5965 6.915 6.870 6.915 6.879 6.997 283,174 6.9212 -0.65%
2013-11-29 0 7.640 7.600 7.640 7.540 7.640 782,000 5,935,640 7.5903 6.961 6.924 6.961 6.870 6.961 858,303 6.9156 1.33%
2013-11-28 0 7.540 7.540 7.590 7.300 7.590 654,000 4,895,480 7.4854 6.870 6.870 6.915 6.651 6.915 717,813 6.8200 3.29%
2013-11-27 0 7.300 7.280 7.300 7.260 7.350 236,000 1,722,720 7.2997 6.651 6.633 6.651 6.615 6.697 259,027 6.6507 0.14%
2013-11-26 0 7.290 7.280 7.390 7.260 7.440 414,000 3,051,040 7.3697 6.642 6.633 6.733 6.615 6.779 454,395 6.7145 -1.22%
2013-11-25 0 7.380 7.380 7.400 7.310 7.450 76,000 563,540 7.4150 6.724 6.724 6.742 6.660 6.788 83,416 6.7558 1.10%
2013-11-22 0 7.300 7.290 7.300 7.270 7.350 162,000 1,181,400 7.2926 6.651 6.642 6.651 6.624 6.697 177,807 6.6443 -0.68%
2013-11-21 0 7.350 7.320 7.350 7.300 7.390 248,000 1,815,540 7.3207 6.697 6.669 6.697 6.651 6.733 272,198 6.6699 -0.68%
2013-11-20 0 7.400 7.350 7.400 7.340 7.490 136,000 1,005,260 7.3916 6.742 6.697 6.742 6.687 6.824 149,270 6.7345 -0.80%
2013-11-19 0 7.460 7.460 7.500 7.420 7.550 98,000 732,440 7.4739 6.797 6.797 6.833 6.760 6.879 107,562 6.8095 -1.58%
2013-11-18 0 7.580 7.550 7.580 7.300 7.580 438,000 3,254,640 7.4307 6.906 6.879 6.906 6.651 6.906 480,737 6.7701 3.84%
2013-11-15 0 7.300 7.280 7.310 7.300 7.360 426,000 3,114,080 7.3100 6.651 6.633 6.660 6.651 6.706 467,566 6.6602 0.00%
2013-11-14 0 7.300 7.290 7.300 7.220 7.310 546,000 3,984,720 7.2980 6.651 6.642 6.651 6.578 6.660 599,275 6.6492 1.25%
2013-11-13 0 7.210 7.200 7.210 7.180 7.450 724,000 5,302,470 7.3239 6.569 6.560 6.569 6.542 6.788 794,643 6.6728 -3.22%
2013-11-12 0 7.450 7.380 7.450 7.350 7.500 464,000 3,426,240 7.3841 6.788 6.724 6.788 6.697 6.833 509,274 6.7277 0.40%
2013-11-11 0 7.420 7.330 7.460 7.290 7.500 269,000 1,980,400 7.3621 6.760 6.678 6.797 6.642 6.833 295,247 6.7076 1.78%
2013-11-08 0 7.290 7.220 7.300 7.130 7.400 586,000 4,248,780 7.2505 6.642 6.578 6.651 6.496 6.742 643,178 6.6059 -2.67%
2013-11-07 0 7.490 7.400 7.500 7.350 7.830 596,000 4,512,720 7.5717 6.824 6.742 6.833 6.697 7.134 654,154 6.8986 -2.47%
2013-11-06 0 7.680 7.680 7.700 7.460 7.840 1,061,000 8,061,900 7.5984 6.997 6.997 7.015 6.797 7.143 1,164,526 6.9229 -4.60%
2013-11-05 0 8.050 8.030 8.050 7.920 8.080 524,000 4,203,520 8.0220 7.334 7.316 7.334 7.216 7.362 575,129 7.3088 0.63%
2013-11-04 0 8.000 7.920 8.000 7.900 8.040 59,200 471,312 7.9614 7.289 7.216 7.289 7.198 7.325 64,976 7.2536 -0.50%
2013-11-01 0 8.040 7.990 8.050 7.890 8.070 178,000 1,423,240 7.9957 7.325 7.280 7.334 7.189 7.353 195,368 7.2849 2.55%
2013-10-31 0 7.840 7.800 7.840 7.340 7.840 230,000 1,766,360 7.6798 7.143 7.107 7.143 6.687 7.143 252,442 6.9971 -1.13%
2013-10-30 0 7.930 7.910 7.930 7.840 8.030 442,422 3,499,694 7.9103 7.225 7.207 7.225 7.143 7.316 485,591 7.2071 0.13%
2013-10-29 0 7.920 7.900 7.960 7.900 8.040 1,082,000 8,591,760 7.9406 7.216 7.198 7.252 7.198 7.325 1,187,575 7.2347 -0.25%
2013-10-28 0 7.940 7.900 7.950 7.900 8.100 362,000 2,887,940 7.9777 7.234 7.198 7.243 7.198 7.380 397,322 7.2685 -0.50%
2013-10-25 0 7.980 7.900 7.990 7.900 8.130 350,000 2,798,700 7.9963 7.271 7.198 7.280 7.198 7.407 384,151 7.2854 -1.48%
2013-10-24 0 8.100 7.960 8.110 7.960 8.250 497,000 3,994,150 8.0365 7.380 7.252 7.389 7.252 7.517 545,494 7.3221 1.25%
2013-10-23 0 8.000 7.970 8.030 7.970 8.160 352,000 2,831,920 8.0452 7.289 7.261 7.316 7.261 7.435 386,346 7.3300 -2.20%
2013-10-22 0 8.180 8.100 8.190 8.100 8.400 476,000 3,902,800 8.1992 7.453 7.380 7.462 7.380 7.653 522,445 7.4703 -2.50%
2013-10-21 0 8.390 8.350 8.400 8.180 8.500 364,000 3,020,780 8.2988 7.644 7.608 7.653 7.453 7.744 399,517 7.5611 -1.29%
2013-10-18 0 8.500 8.480 8.500 8.190 8.500 1,146,000 9,437,020 8.2347 7.744 7.726 7.744 7.462 7.744 1,257,819 7.5027 3.16%
2013-10-17 0 8.240 8.250 8.260 8.150 8.250 148,200 1,216,446 8.2081 7.507 7.517 7.526 7.425 7.517 162,660 7.4784 -1.20%
2013-10-16 0 8.340 8.240 8.350 8.150 8.360 674,000 5,584,216 8.2852 7.599 7.507 7.608 7.425 7.617 739,765 7.5486 0.48%
2013-10-15 0 8.300 8.300 8.350 8.230 8.420 236,900 1,970,412 8.3175 7.562 7.562 7.608 7.498 7.671 260,015 7.5781 0.00%
2013-10-11 0 8.300 8.220 8.310 8.030 8.340 216,000 1,760,920 8.1524 7.562 7.489 7.571 7.316 7.599 237,076 7.4277 1.22%
2013-10-10 0 8.200 8.070 8.230 8.050 8.230 272,000 2,208,680 8.1201 7.471 7.353 7.498 7.334 7.498 298,540 7.3983 -0.36%
2013-10-09 0 8.230 8.220 8.300 8.150 8.300 502,000 4,131,490 8.2301 7.498 7.489 7.562 7.425 7.562 550,982 7.4984 -0.36%
2013-10-08 0 8.260 8.250 8.260 8.080 8.350 62,000 513,120 8.2761 7.526 7.517 7.526 7.362 7.608 68,050 7.5404 -1.67%
2013-10-07 0 8.400 8.240 8.430 8.250 8.400 276,000 2,307,280 8.3597 7.653 7.507 7.681 7.517 7.653 302,930 7.6165 -0.47%
2013-10-04 0 8.440 8.390 8.440 8.400 8.520 70,000 590,860 8.4409 7.690 7.644 7.690 7.653 7.763 76,830 7.6905 -0.71%
2013-10-03 0 8.500 8.420 8.550 8.400 8.740 662,000 5,698,140 8.6075 7.744 7.671 7.790 7.653 7.963 726,594 7.8423 -0.82%
2013-10-02 0 8.570 8.550 8.570 8.420 8.600 162,000 1,387,000 8.5617 7.808 7.790 7.808 7.671 7.835 177,807 7.8006 0.00%
2013-09-30 0 8.570 8.350 8.570 8.320 8.580 596,000 5,062,400 8.4940 7.808 7.608 7.808 7.580 7.817 654,154 7.7389 1.54%
2013-09-27 0 8.440 8.350 8.440 8.400 8.450 288,000 2,422,880 8.4128 7.690 7.608 7.690 7.653 7.699 316,101 7.6649 -0.12%
2013-09-26 0 8.450 8.450 8.490 8.340 8.500 296,000 2,490,200 8.4128 7.699 7.699 7.735 7.599 7.744 324,882 7.6649 -0.82%
2013-09-25 0 8.520 8.400 8.530 8.400 8.530 110,000 932,420 8.4765 7.763 7.653 7.772 7.653 7.772 120,733 7.7230 0.24%
2013-09-24 0 8.500 8.400 8.500 8.400 8.870 250,000 2,156,980 8.6279 7.744 7.653 7.744 7.653 8.081 274,393 7.8609 -4.06%
2013-09-23 0 8.860 8.790 8.860 8.550 8.880 154,000 1,340,640 8.7055 8.072 8.009 8.072 7.790 8.091 169,026 7.9315 3.87%
2013-09-19 0 8.530 8.350 8.530 8.440 8.640 52,000 443,340 8.5258 7.772 7.608 7.772 7.690 7.872 57,074 7.7678 -0.12%
2013-09-18 0 8.540 8.500 8.600 8.500 8.660 410,000 3,521,820 8.5898 7.781 7.744 7.835 7.744 7.890 450,005 7.8262 0.00%
2013-09-17 0 8.540 8.500 8.540 8.480 8.550 206,000 1,751,490 8.5024 7.781 7.744 7.781 7.726 7.790 226,100 7.7465 1.43%
2013-09-16 0 8.420 8.410 8.490 8.340 8.520 96,000 807,080 8.4071 7.671 7.662 7.735 7.599 7.763 105,367 7.6597 0.12%
2013-09-13 0 8.410 8.350 8.410 8.270 8.500 338,000 2,852,300 8.4388 7.662 7.608 7.662 7.535 7.744 370,980 7.6886 -0.24%
2013-09-12 0 8.430 8.350 8.440 8.300 8.500 218,000 1,831,060 8.3994 7.681 7.608 7.690 7.562 7.744 239,271 7.6527 -0.82%
2013-09-11 0 8.500 8.420 8.500 8.340 8.500 282,000 2,386,440 8.4626 7.744 7.671 7.744 7.599 7.744 309,516 7.7102 -0.35%
2013-09-10 0 8.530 8.420 8.540 8.060 8.560 844,000 7,065,260 8.3712 7.772 7.671 7.781 7.343 7.799 926,352 7.6270 5.70%
2013-09-09 0 8.070 8.020 8.070 8.020 8.100 84,000 676,160 8.0495 7.353 7.307 7.353 7.307 7.380 92,196 7.3339 0.37%
2013-09-06 0 8.040 8.000 8.040 7.950 8.090 350,000 2,808,866 8.0253 7.325 7.289 7.325 7.243 7.371 384,151 7.3119 1.52%
2013-09-05 0 7.920 7.850 7.930 7.840 8.000 654,000 5,194,700 7.9430 7.216 7.152 7.225 7.143 7.289 717,813 7.2368 -0.75%
2013-09-04 0 7.980 7.940 8.000 7.900 8.090 342,000 2,728,540 7.9782 7.271 7.234 7.289 7.198 7.371 375,370 7.2689 -0.87%
2013-09-03 0 8.050 7.950 8.050 7.510 8.150 934,000 7,363,140 7.8834 7.334 7.243 7.334 6.842 7.425 1,025,134 7.1826 5.50%
2013-09-02 0 7.630 7.530 7.630 7.310 7.660 1,042,000 7,770,720 7.4575 6.952 6.861 6.952 6.660 6.979 1,143,672 6.7945 1.06%
2013-08-30 0 7.550 7.480 7.560 7.360 7.630 284,000 2,123,740 7.4780 6.879 6.815 6.888 6.706 6.952 311,711 6.8132 1.34%
2013-08-29 0 7.450 7.450 7.520 7.430 7.620 188,000 1,406,580 7.4818 6.788 6.788 6.851 6.769 6.943 206,344 6.8167 -2.23%
2013-08-28 0 7.620 7.500 7.630 7.500 7.750 86,000 650,620 7.5653 6.943 6.833 6.952 6.833 7.061 94,391 6.8928 -1.68%
2013-08-27 0 7.750 7.750 7.800 7.720 7.850 218,303 1,699,863 7.7867 7.061 7.061 7.107 7.034 7.152 239,604 7.0945 -0.51%
2013-08-26 0 7.790 7.760 7.790 7.410 7.850 302,000 2,279,020 7.5464 7.097 7.070 7.097 6.751 7.152 331,467 6.8756 5.13%
2013-08-23 0 7.410 7.400 7.500 7.410 7.650 276,000 2,064,560 7.4803 6.751 6.742 6.833 6.751 6.970 302,930 6.8153 -3.64%
2013-08-22 0 7.690 7.600 7.690 7.470 7.690 52,000 394,840 7.5931 7.006 6.924 7.006 6.806 7.006 57,074 6.9181 2.40%
2013-08-21 0 7.510 7.450 7.510 7.400 7.540 156,000 1,164,840 7.4669 6.842 6.788 6.842 6.742 6.870 171,221 6.8031 -0.79%
2013-08-20 0 7.570 7.570 7.610 7.560 7.750 202,000 1,544,180 7.6445 6.897 6.897 6.933 6.888 7.061 221,710 6.9649 -2.45%
2013-08-19 0 7.760 7.750 7.760 7.700 7.900 230,000 1,787,198 7.7704 7.070 7.061 7.070 7.015 7.198 252,442 7.0796 -1.15%
2013-08-16 0 7.850 7.830 7.850 7.820 7.950 296,000 2,340,880 7.9084 7.152 7.134 7.152 7.125 7.243 324,882 7.2053 -0.88%
2013-08-15 0 7.920 7.820 7.930 7.800 8.180 465,000 3,714,620 7.9884 7.216 7.125 7.225 7.107 7.453 510,372 7.2783 -3.18%
2013-08-13 0 8.180 8.070 8.180 8.020 8.200 288,000 2,338,120 8.1185 7.453 7.353 7.453 7.307 7.471 316,101 7.3967 -0.24%
2013-08-12 0 8.200 8.110 8.200 8.050 8.200 350,000 2,849,900 8.1426 7.471 7.389 7.471 7.334 7.471 384,151 7.4187 -0.61%
2013-08-09 0 8.250 8.070 8.250 7.150 8.290 370,000 2,921,134 7.8950 7.517 7.353 7.517 6.514 7.553 406,102 7.1931 7.00%
2013-08-08 0 7.710 7.680 7.780 7.600 7.780 682,000 5,249,040 7.6965 7.025 6.997 7.088 6.924 7.088 748,545 7.0123 0.78%
2013-08-07 0 7.650 7.600 7.650 7.410 7.900 779,150 5,919,071 7.5968 6.970 6.924 6.970 6.751 7.198 855,174 6.9215 -3.41%
2013-08-06 0 7.920 7.920 7.980 7.800 8.070 420,000 3,331,940 7.9332 7.216 7.216 7.271 7.107 7.353 460,981 7.2279 -1.86%
2013-08-05 0 8.070 8.060 8.120 8.050 8.250 186,000 1,508,240 8.1088 7.353 7.343 7.398 7.334 7.517 204,149 7.3879 -2.18%
2013-08-02 0 8.250 8.240 8.250 8.120 8.260 464,000 3,819,336 8.2313 7.517 7.507 7.517 7.398 7.526 509,274 7.4996 0.24%
2013-08-01 0 8.230 8.040 8.240 8.040 8.320 236,000 1,934,692 8.1978 7.498 7.325 7.507 7.325 7.580 259,027 7.4691 -0.12%
2013-07-31 0 8.240 8.150 8.300 8.070 8.420 108,000 889,540 8.2365 7.507 7.425 7.562 7.353 7.671 118,538 7.5043 -1.08%
2013-07-30 0 8.330 8.320 8.390 8.330 8.450 30,000 251,096 8.3699 7.589 7.580 7.644 7.589 7.699 32,927 7.6258 -1.65%
2013-07-29 0 8.470 8.450 8.480 8.300 8.550 462,000 3,912,000 8.4675 7.717 7.699 7.726 7.562 7.790 507,079 7.7148 -0.94%
2013-07-26 0 8.550 8.510 8.600 8.500 8.600 220,000 1,876,680 8.5304 7.790 7.753 7.835 7.744 7.835 241,466 7.7720 0.00%
2013-07-25 0 8.550 8.540 8.630 8.450 8.700 504,000 4,323,776 8.5789 7.790 7.781 7.863 7.699 7.927 553,177 7.8163 1.18%
2013-07-24 0 8.450 8.350 8.450 8.350 8.580 426,150 3,611,153 8.4739 7.699 7.608 7.699 7.608 7.817 467,731 7.7206 -0.35%
2013-07-23 0 8.480 8.430 8.490 8.150 8.500 510,000 4,278,370 8.3890 7.726 7.681 7.735 7.425 7.744 559,763 7.6432 4.31%
2013-07-22 0 8.130 8.130 8.250 8.020 8.300 254,000 2,084,636 8.2072 7.407 7.407 7.517 7.307 7.562 278,784 7.4776 1.37%
2013-07-19 0 8.020 8.000 8.020 7.950 8.150 194,000 1,558,540 8.0337 7.307 7.289 7.307 7.243 7.425 212,929 7.3195 -1.72%
2013-07-18 0 8.160 8.120 8.200 8.120 8.500 210,000 1,742,778 8.2989 7.435 7.398 7.471 7.398 7.744 230,490 7.5612 -2.86%
2013-07-17 0 8.400 8.340 8.400 8.170 8.400 194,000 1,608,060 8.2890 7.653 7.599 7.653 7.444 7.653 212,929 7.5521 3.70%
2013-07-16 0 8.100 8.100 8.120 8.100 8.420 192,000 1,577,384 8.2155 7.380 7.380 7.398 7.380 7.671 210,734 7.4852 -3.57%
2013-07-15 0 8.400 8.340 8.400 8.000 8.600 334,000 2,789,380 8.3514 7.653 7.599 7.653 7.289 7.835 366,590 7.6090 5.00%
2013-07-12 0 8.000 8.000 8.050 7.950 8.300 274,000 2,209,900 8.0653 7.289 7.289 7.334 7.243 7.562 300,735 7.3483 -2.32%
2013-07-11 0 8.190 8.130 8.190 7.760 8.200 728,500 5,844,395 8.0225 7.462 7.407 7.462 7.070 7.471 799,582 7.3093 5.13%
2013-07-10 0 7.790 7.670 7.790 7.220 7.800 1,224,000 9,090,600 7.4270 7.097 6.988 7.097 6.578 7.107 1,343,430 6.7667 7.75%
2013-07-09 0 7.230 7.190 7.250 6.980 7.470 930,000 6,663,020 7.1645 6.587 6.551 6.605 6.359 6.806 1,020,743 6.5276 2.84%
2013-07-08 0 7.030 7.000 7.030 6.910 7.040 724,000 5,056,320 6.9839 6.405 6.378 6.405 6.296 6.414 794,643 6.3630 -0.14%
2013-07-05 0 7.040 6.960 7.050 6.960 7.160 822,000 5,802,352 7.0588 6.414 6.341 6.423 6.341 6.523 902,205 6.4313 -1.12%
2013-07-04 0 7.120 7.070 7.120 6.860 7.180 1,288,000 8,972,120 6.9659 6.487 6.441 6.487 6.250 6.542 1,413,675 6.3467 0.99%
2013-07-03 0 7.050 6.990 7.060 7.000 7.290 1,124,000 7,928,460 7.0538 6.423 6.369 6.432 6.378 6.642 1,233,673 6.4267 -3.82%
2013-07-02 0 7.330 7.180 7.330 7.080 7.410 2,022,000 14,605,012 7.2231 6.678 6.542 6.678 6.451 6.751 2,219,294 6.5809 -2.27%
2013-06-28 0 7.500 7.490 7.500 7.360 7.680 670,000 5,042,886 7.5267 6.833 6.824 6.833 6.706 6.997 735,374 6.8576 -1.57%
2013-06-27 0 7.620 7.610 7.710 7.600 7.830 468,000 3,609,254 7.7121 6.943 6.933 7.025 6.924 7.134 513,664 7.0265 -1.55%
2013-06-26 0 7.740 7.600 7.740 7.170 7.740 870,000 6,444,420 7.4074 7.052 6.924 7.052 6.533 7.052 954,889 6.7489 6.46%
2013-06-25 0 7.270 7.210 7.300 6.960 7.310 1,444,643 10,249,980 7.0952 6.624 6.569 6.651 6.341 6.660 1,585,602 6.4644 -1.09%
2013-06-24 0 7.350 7.350 7.370 7.310 7.700 996,000 7,441,446 7.4713 6.697 6.697 6.715 6.660 7.015 1,093,183 6.8071 -5.41%
2013-06-21 0 7.770 7.700 7.770 7.210 7.890 656,000 5,059,440 7.7126 7.079 7.015 7.079 6.569 7.189 720,008 7.0269 -2.63%
2013-06-20 0 7.980 7.920 8.000 7.780 8.000 878,000 6,921,810 7.8836 7.271 7.216 7.289 7.088 7.289 963,670 7.1828 -2.33%
2013-06-19 0 8.170 8.050 8.180 7.800 8.200 970,000 7,793,826 8.0349 7.444 7.334 7.453 7.107 7.471 1,064,646 7.3206 -1.45%
2013-06-18 0 8.290 8.150 8.290 8.080 8.440 806,000 6,611,500 8.2029 7.553 7.425 7.553 7.362 7.690 884,644 7.4736 -2.70%
2013-06-17 0 8.520 8.500 8.560 8.350 8.560 795,864 6,720,542 8.4443 7.763 7.744 7.799 7.608 7.799 873,519 7.6936 -0.93%
2013-06-14 0 8.600 8.550 8.600 8.510 8.790 700,000 6,071,760 8.6739 7.835 7.790 7.835 7.753 8.009 768,301 7.9028 1.06%
2013-06-13 0 8.510 8.430 8.580 8.420 8.900 630,000 5,419,760 8.6028 7.753 7.681 7.817 7.671 8.109 691,471 7.8380 -2.77%
2013-06-11 0 9.130 9.100 9.170 8.860 9.380 1,414,000 12,842,940 9.0827 7.975 7.948 8.010 7.739 8.193 1,618,853 7.9334 -3.79%
2013-06-10 0 9.490 9.350 9.500 9.200 9.560 380,000 3,577,700 9.4150 8.289 8.167 8.298 8.036 8.350 435,052 8.2236 0.53%
2013-06-07 0 9.440 9.340 9.440 9.370 9.550 252,000 2,377,260 9.4336 8.245 8.158 8.245 8.184 8.342 288,508 8.2398 -0.63%
2013-06-06 0 9.500 9.500 9.530 9.420 9.630 326,000 3,111,968 9.5459 8.298 8.298 8.324 8.228 8.411 373,229 8.3380 -1.76%
2013-06-05 0 9.670 9.450 9.680 9.300 9.780 590,000 5,654,320 9.5836 8.446 8.254 8.455 8.123 8.542 675,476 8.3709 3.53%
2013-06-04 0 9.340 9.300 9.480 9.300 9.630 630,000 5,960,180 9.4606 8.158 8.123 8.280 8.123 8.411 721,271 8.2634 -1.58%
2013-06-03 0 9.490 9.400 9.500 9.340 9.500 440,000 4,145,680 9.4220 8.289 8.211 8.298 8.158 8.298 503,745 8.2297 -0.11%
2013-05-31 0 9.500 9.500 9.600 9.330 9.600 581,000 5,534,700 9.5262 8.298 8.298 8.385 8.149 8.385 665,172 8.3207 -0.21%
2013-05-30 0 9.520 9.460 9.520 9.300 9.980 884,000 8,406,580 9.5097 8.315 8.263 8.315 8.123 8.717 1,012,069 8.3063 -4.80%
2013-05-29 0 10.00 9.900 10.00 9.680 10.00 958,000 9,412,200 9.8248 8.735 8.647 8.735 8.455 8.735 1,096,790 8.5816 1.63%
2013-05-28 0 9.840 9.760 9.840 9.550 9.840 372,000 3,616,180 9.7209 8.595 8.525 8.595 8.342 8.595 425,893 8.4908 1.76%
2013-05-27 0 9.670 9.670 9.810 9.620 9.860 216,000 2,101,720 9.7302 8.446 8.446 8.569 8.403 8.612 247,293 8.4989 -1.93%
2013-05-24 0 9.860 9.830 9.880 9.670 9.880 430,000 4,222,560 9.8199 8.612 8.586 8.630 8.446 8.630 492,296 8.5773 1.13%
2013-05-23 0 9.750 9.750 9.830 9.750 10.20 332,000 3,327,420 10.022 8.516 8.516 8.586 8.516 8.909 380,098 8.7541 -1.91%
2013-05-22 0 9.940 9.830 9.950 9.750 9.950 296,000 2,919,340 9.8626 8.682 8.586 8.691 8.516 8.691 338,883 8.6146 -0.30%
2013-05-21 0 9.970 9.960 10.04 9.960 10.44 449,578 4,574,320 10.175 8.708 8.700 8.770 8.700 9.119 514,710 8.8872 -3.76%
2013-05-20 0 10.36 10.32 10.40 10.30 10.76 686,000 7,211,760 10.513 9.049 9.014 9.084 8.997 9.398 785,384 9.1825 -2.26%
2013-05-16 0 10.60 10.60 10.70 9.750 10.78 1,253,650 12,962,705 10.340 9.259 9.259 9.346 8.516 9.416 1,435,272 9.0315 6.85%
2013-05-15 0 9.920 9.920 9.980 9.810 9.980 508,000 5,031,480 9.9045 8.665 8.665 8.717 8.569 8.717 581,596 8.6512 1.22%
2013-05-14 0 9.800 9.770 9.800 9.510 9.850 776,000 7,580,800 9.7691 8.560 8.534 8.560 8.307 8.604 888,423 8.5329 2.83%
2013-05-13 0 9.530 9.500 9.530 9.420 9.650 622,000 5,945,300 9.5584 8.324 8.298 8.324 8.228 8.429 712,112 8.3488 0.32%
2013-05-10 0 9.500 9.450 9.550 9.440 9.700 372,000 3,553,440 9.5523 8.298 8.254 8.342 8.245 8.473 425,893 8.3435 -1.76%
2013-05-09 0 9.670 9.670 9.750 9.600 10.00 362,000 3,552,420 9.8133 8.446 8.446 8.516 8.385 8.735 414,445 8.5715 -2.22%
2013-05-08 0 9.890 9.890 9.900 9.180 9.900 1,076,000 10,290,840 9.5640 8.639 8.639 8.647 8.018 8.647 1,231,885 8.3537 7.27%
2013-05-07 0 9.220 9.220 9.250 9.130 9.470 672,000 6,190,980 9.2128 8.053 8.053 8.079 7.975 8.272 769,356 8.0470 -3.66%
2013-05-06 0 9.570 9.500 9.580 9.410 9.580 492,000 4,670,920 9.4937 8.359 8.298 8.368 8.219 8.368 563,278 8.2924 2.57%
2013-05-03 0 9.330 9.240 9.330 9.240 9.370 464,000 4,321,940 9.3145 8.149 8.071 8.149 8.071 8.184 531,222 8.1358 0.65%
2013-05-02 0 9.270 9.160 9.290 9.100 9.560 1,010,000 9,351,000 9.2584 8.097 8.001 8.114 7.948 8.350 1,156,323 8.0868 -3.84%
2013-04-30 0 9.640 9.600 9.650 9.250 9.680 518,000 4,890,200 9.4405 8.420 8.385 8.429 8.079 8.455 593,045 8.2459 4.10%
2013-04-29 0 9.260 9.250 9.290 9.250 9.420 332,000 3,087,880 9.3008 8.088 8.079 8.114 8.079 8.228 380,098 8.1239 -1.59%
2013-04-26 0 9.410 9.340 9.410 9.250 9.500 466,000 4,370,340 9.3784 8.219 8.158 8.219 8.079 8.298 533,512 8.1917 0.21%
2013-04-25 0 9.390 9.360 9.390 9.230 9.700 1,258,000 11,811,320 9.3890 8.202 8.176 8.202 8.062 8.473 1,440,252 8.2009 -3.49%
2013-04-24 0 9.730 9.700 9.750 9.600 9.980 1,384,000 13,486,280 9.7444 8.499 8.473 8.516 8.385 8.717 1,584,506 8.5113 -3.09%
2013-04-23 0 10.04 10.00 10.04 9.900 10.14 594,000 5,929,780 9.9828 8.770 8.735 8.770 8.647 8.857 680,055 8.7196 -0.40%
2013-04-22 0 10.08 10.04 10.10 10.00 10.10 246,000 2,464,160 10.017 8.804 8.770 8.822 8.735 8.822 281,639 8.7494 -0.79%
2013-04-19 0 10.16 10.14 10.16 10.00 10.20 356,000 3,590,840 10.087 8.874 8.857 8.874 8.735 8.909 407,575 8.8102 1.60%
2013-04-18 0 10.00 10.00 10.10 9.950 10.20 440,000 4,436,460 10.083 8.735 8.735 8.822 8.691 8.909 503,745 8.8070 -0.60%
2013-04-17 0 10.06 9.890 10.06 9.880 10.12 388,000 3,850,760 9.9246 8.787 8.639 8.787 8.630 8.839 444,211 8.6688 -0.59%
2013-04-16 0 10.12 10.02 10.12 10.00 10.14 498,000 4,988,080 10.016 8.839 8.752 8.839 8.735 8.857 570,148 8.7488 -0.39%
2013-04-15 0 10.16 10.02 10.16 10.00 10.16 276,000 2,777,240 10.063 8.874 8.752 8.874 8.735 8.874 315,985 8.7891 1.40%
2013-04-12 0 10.02 10.00 10.10 9.950 10.14 204,000 2,054,340 10.070 8.752 8.735 8.822 8.691 8.857 233,554 8.7960 -0.79%
2013-04-11 0 10.10 10.00 10.10 9.910 10.16 318,000 3,185,520 10.017 8.822 8.735 8.822 8.656 8.874 364,070 8.7497 2.02%
2013-04-10 0 9.900 9.870 9.910 9.800 9.920 166,000 1,638,540 9.8707 8.647 8.621 8.656 8.560 8.665 190,049 8.6217 0.00%
2013-04-09 0 9.900 9.860 9.900 9.860 9.900 274,000 2,707,380 9.8809 8.647 8.612 8.647 8.612 8.647 313,696 8.6306 0.41%
2013-04-08 0 9.860 9.860 9.900 9.770 10.02 454,000 4,506,260 9.9257 8.612 8.612 8.647 8.534 8.752 519,773 8.6697 -1.00%
2013-04-05 0 9.960 9.840 9.970 9.580 10.32 588,000 5,876,860 9.9947 8.700 8.595 8.708 8.368 9.014 673,186 8.7299 -2.73%
2013-04-03 0 10.24 10.24 10.28 10.14 10.28 434,000 4,444,840 10.242 8.944 8.944 8.979 8.857 8.979 496,876 8.9456 0.00%
2013-04-02 0 10.24 10.24 10.28 10.14 10.30 598,000 6,109,160 10.216 8.944 8.944 8.979 8.857 8.997 684,635 8.9232 -0.39%
2013-03-28 0 10.28 10.12 10.30 9.840 10.34 778,000 7,806,280 10.034 8.979 8.839 8.997 8.595 9.032 890,712 8.7641 4.37%
2013-03-27 0 9.850 9.850 9.990 9.850 10.06 266,000 2,640,620 9.9271 8.604 8.604 8.726 8.604 8.787 304,537 8.6709 -2.09%
2013-03-26 0 10.06 9.910 10.06 9.900 10.08 404,000 4,027,300 9.9686 8.787 8.656 8.787 8.647 8.804 462,529 8.7071 1.00%
2013-03-25 0 9.960 9.960 10.00 9.870 10.20 458,000 4,606,380 10.058 8.700 8.700 8.735 8.621 8.909 524,353 8.7849 -1.78%
2013-03-22 0 10.14 10.14 10.16 9.990 10.24 372,000 3,761,320 10.111 8.857 8.857 8.874 8.726 8.944 425,893 8.8316 0.80%
2013-03-21 0 10.06 10.00 10.06 9.860 10.48 682,000 6,857,300 10.055 8.787 8.735 8.787 8.612 9.154 780,804 8.7824 0.60%
2013-03-20 0 10.00 9.970 10.08 9.450 10.18 2,886,000 28,284,000 9.8004 8.735 8.708 8.804 8.254 8.892 3,304,108 8.5603 -8.59%
2013-03-19 0 10.94 10.94 11.00 10.90 11.08 314,000 3,451,920 10.993 9.556 9.556 9.608 9.521 9.678 359,491 9.6023 -0.18%
2013-03-18 0 10.96 10.96 11.00 10.90 11.16 416,000 4,548,040 10.933 9.573 9.573 9.608 9.521 9.748 476,268 9.5493 -0.54%
2013-03-15 0 11.02 11.00 11.14 10.86 11.28 476,000 5,275,560 11.083 9.626 9.608 9.730 9.486 9.853 544,960 9.6806 1.10%
2013-03-14 0 10.90 10.80 10.90 10.30 10.96 316,000 3,346,920 10.592 9.521 9.433 9.521 8.997 9.573 361,780 9.2512 5.21%
2013-03-13 0 10.36 10.24 10.36 10.14 10.48 394,000 4,052,480 10.286 9.049 8.944 9.049 8.857 9.154 451,081 8.9839 -1.15%
2013-03-12 0 10.48 10.36 10.48 10.38 10.88 258,000 2,726,040 10.566 9.154 9.049 9.154 9.066 9.503 295,378 9.2290 -2.60%
2013-03-11 0 10.76 10.62 10.78 10.60 10.96 138,000 1,487,440 10.779 9.398 9.276 9.416 9.259 9.573 157,993 9.4146 -2.18%
2013-03-08 0 11.00 10.92 11.00 10.96 11.10 158,000 1,748,480 11.066 9.608 9.538 9.608 9.573 9.695 180,890 9.6660 0.18%
2013-03-07 0 10.98 10.96 11.02 10.84 11.20 142,000 1,560,360 10.989 9.591 9.573 9.626 9.468 9.783 162,572 9.5980 -1.79%
2013-03-06 0 11.18 11.16 11.18 10.50 11.28 342,000 3,765,040 11.009 9.765 9.748 9.765 9.171 9.853 391,547 9.6158 6.48%
2013-03-05 0 10.50 10.42 10.50 10.26 10.50 266,000 2,758,360 10.370 9.171 9.101 9.171 8.962 9.171 304,537 9.0576 1.16%
2013-03-04 0 10.38 10.36 10.40 10.32 10.50 244,000 2,532,960 10.381 9.066 9.049 9.084 9.014 9.171 279,349 9.0674 -1.14%
2013-03-01 0 10.50 10.48 10.50 10.42 10.50 198,000 2,075,360 10.482 9.171 9.154 9.171 9.101 9.171 226,685 9.1553 0.00%
2013-02-28 0 10.50 10.42 10.50 10.10 10.50 426,000 4,412,680 10.358 9.171 9.101 9.171 8.822 9.171 487,717 9.0476 5.00%
2013-02-27 0 10.00 10.00 10.10 9.850 10.12 392,000 3,922,080 10.005 8.735 8.735 8.822 8.604 8.839 448,791 8.7392 0.00%
2013-02-26 0 10.00 9.980 10.00 9.860 10.34 1,044,000 10,576,100 10.130 8.735 8.717 8.735 8.612 9.032 1,195,249 8.8484 -2.91%
2013-02-25 0 10.30 10.24 10.30 10.30 10.80 598,000 6,276,000 10.495 8.997 8.944 8.997 8.997 9.433 684,635 9.1669 -4.63%
2013-02-22 0 10.80 10.72 10.80 10.74 10.94 154,000 1,666,360 10.821 9.433 9.363 9.433 9.381 9.556 176,311 9.4513 0.56%
2013-02-21 0 10.74 10.64 10.80 10.64 10.90 212,000 2,273,040 10.722 9.381 9.294 9.433 9.294 9.521 242,713 9.3651 -1.47%
2013-02-20 0 10.90 10.84 10.90 10.74 10.90 274,000 2,962,320 10.811 9.521 9.468 9.521 9.381 9.521 313,696 9.4433 0.93%
2013-02-19 0 10.80 10.74 10.86 10.72 10.98 166,000 1,794,360 10.809 9.433 9.381 9.486 9.363 9.591 190,049 9.4416 -1.82%
2013-02-18 0 11.00 10.94 11.00 10.86 11.02 242,000 2,652,800 10.962 9.608 9.556 9.608 9.486 9.626 277,060 9.5748 -0.54%
2013-02-15 0 11.06 10.96 11.08 10.64 11.08 494,000 5,340,040 10.810 9.660 9.573 9.678 9.294 9.678 565,568 9.4419 -0.18%
2013-02-14 0 11.08 10.88 11.08 10.84 11.28 284,000 3,151,480 11.097 9.678 9.503 9.678 9.468 9.853 325,144 9.6926 -1.77%
2013-02-08 0 11.28 11.14 11.28 11.12 11.28 176,000 1,973,320 11.212 9.853 9.730 9.853 9.713 9.853 201,498 9.7933 0.00%
2013-02-07 0 11.28 11.18 11.28 10.88 11.34 716,000 7,958,940 11.116 9.853 9.765 9.853 9.503 9.905 819,730 9.7092 3.49%
2013-02-06 0 10.90 10.88 10.90 10.70 11.00 302,000 3,288,520 10.889 9.521 9.503 9.521 9.346 9.608 345,752 9.5112 0.74%
2013-02-05 0 10.82 10.60 10.82 10.40 11.06 674,700 7,261,796 10.763 9.451 9.259 9.451 9.084 9.660 772,447 9.4010 2.08%
2013-02-04 0 10.60 10.52 10.60 10.28 10.60 264,000 2,763,280 10.467 9.259 9.189 9.259 8.979 9.259 302,247 9.1425 0.38%
2013-02-01 0 10.56 10.50 10.58 9.830 10.58 604,000 6,251,580 10.350 9.224 9.171 9.241 8.586 9.241 691,504 9.0406 3.53%
2013-01-31 0 10.20 10.14 10.20 9.910 10.22 366,000 3,702,860 10.117 8.909 8.857 8.909 8.656 8.927 419,024 8.8369 0.99%
2013-01-30 0 10.10 10.00 10.10 9.810 10.10 404,000 4,016,800 9.9426 8.822 8.735 8.822 8.569 8.822 462,529 8.6844 0.80%
2013-01-29 0 10.02 10.02 10.04 9.600 10.06 202,000 2,015,720 9.9788 8.752 8.752 8.770 8.385 8.787 231,265 8.7161 -0.20%
2013-01-28 0 10.04 9.980 10.04 9.820 10.04 445,000 4,417,670 9.9273 8.770 8.717 8.770 8.577 8.770 509,469 8.6711 1.72%
2013-01-25 0 9.870 9.860 9.950 9.800 10.10 292,000 2,900,600 9.9336 8.621 8.612 8.691 8.560 8.822 334,303 8.6766 -2.28%
2013-01-24 0 10.10 10.10 10.18 9.950 10.32 594,000 6,006,260 10.112 8.822 8.822 8.892 8.691 9.014 680,055 8.8320 1.41%
2013-01-23 0 9.960 9.940 9.960 9.890 10.20 470,000 4,692,700 9.9845 8.700 8.682 8.700 8.639 8.909 538,091 8.7210 0.61%
2013-01-22 0 9.900 9.820 9.950 9.800 10.00 442,000 4,365,020 9.8756 8.647 8.577 8.691 8.560 8.735 506,035 8.6259 -0.20%
2013-01-21 0 9.920 9.880 9.920 9.110 9.920 530,000 5,059,080 9.5454 8.665 8.630 8.665 7.957 8.665 606,784 8.3375 7.83%
2013-01-18 0 9.200 9.200 9.230 9.100 9.220 138,000 1,268,440 9.1916 8.036 8.036 8.062 7.948 8.053 157,993 8.0285 0.00%
2013-01-17 0 9.200 9.100 9.210 9.000 9.210 150,000 1,364,620 9.0975 8.036 7.948 8.045 7.861 8.045 171,731 7.9463 -0.33%
2013-01-16 0 9.230 9.200 9.250 9.150 9.250 116,000 1,069,900 9.2233 8.062 8.036 8.079 7.992 8.079 132,805 8.0561 -0.43%
2013-01-15 0 9.270 9.260 9.270 9.000 9.280 338,000 3,101,500 9.1760 8.097 8.088 8.097 7.861 8.106 386,968 8.0149 1.09%
2013-01-14 0 9.170 9.150 9.170 8.900 9.180 224,000 2,024,240 9.0368 8.010 7.992 8.010 7.774 8.018 256,452 7.8933 3.15%
2013-01-11 0 8.890 8.860 8.900 8.840 9.020 122,000 1,090,540 8.9389 7.765 7.739 7.774 7.721 7.879 139,675 7.8077 -1.22%
2013-01-10 0 9.000 8.990 9.000 8.910 9.060 166,000 1,497,520 9.0212 7.861 7.852 7.861 7.783 7.914 190,049 7.8796 -0.22%
2013-01-09 0 9.020 9.010 9.050 8.850 9.070 136,000 1,222,200 8.9868 7.879 7.870 7.905 7.730 7.922 155,703 7.8496 0.78%
2013-01-08 0 8.950 8.950 9.040 8.890 9.080 218,000 1,962,560 9.0026 7.817 7.817 7.896 7.765 7.931 249,583 7.8634 -0.33%
2013-01-07 0 8.980 8.980 9.000 8.200 9.000 522,000 4,525,600 8.6697 7.844 7.844 7.861 7.162 7.861 597,625 7.5726 5.03%
2013-01-04 0 8.550 8.460 8.570 8.250 8.570 244,000 2,050,680 8.4044 7.468 7.389 7.486 7.206 7.486 279,349 7.3409 1.79%
2013-01-03 0 8.400 8.400 8.650 8.100 8.670 466,000 3,849,620 8.2610 7.337 7.337 7.555 7.075 7.573 533,512 7.2156 3.83%
2013-01-02 0 8.090 8.090 8.200 8.080 8.250 118,000 960,540 8.1402 7.066 7.066 7.162 7.058 7.206 135,095 7.1101 -1.34%
2012-12-31 0 8.200 8.200 8.250 8.100 8.250 162,000 1,321,860 8.1596 7.162 7.162 7.206 7.075 7.206 185,470 7.1271 0.00%
2012-12-28 0 8.200 8.150 8.200 8.020 8.200 132,000 1,072,160 8.1224 7.162 7.119 7.162 7.005 7.162 151,123 7.0946 0.61%
2012-12-27 0 8.150 8.130 8.200 8.080 8.300 368,000 3,001,340 8.1558 7.119 7.101 7.162 7.058 7.250 421,314 7.1238 -1.81%
2012-12-24 0 8.300 8.300 8.400 8.300 8.300 12,000 99,600 8.3000 7.250 7.250 7.337 7.250 7.250 13,738 7.2497 -0.60%
2012-12-21 0 8.350 8.250 8.400 8.200 8.400 182,000 1,514,240 8.3200 7.293 7.206 7.337 7.162 7.337 208,367 7.2672 -0.60%
2012-12-20 0 8.400 8.380 8.400 8.150 8.480 74,000 614,620 8.3057 7.337 7.320 7.337 7.119 7.407 84,721 7.2547 1.82%
2012-12-19 0 8.250 8.250 8.300 8.160 8.300 104,000 857,900 8.2490 7.206 7.206 7.250 7.127 7.250 119,067 7.2052 -0.60%
2012-12-18 0 8.300 8.240 8.300 8.300 8.470 38,000 317,400 8.3526 7.250 7.197 7.250 7.250 7.398 43,505 7.2957 -2.12%
2012-12-17 0 8.480 8.410 8.480 8.050 8.480 196,000 1,623,900 8.2852 7.407 7.346 7.407 7.031 7.407 224,395 7.2368 0.24%
2012-12-14 0 8.460 8.460 8.490 8.210 8.490 380,000 3,183,960 8.3788 7.389 7.389 7.416 7.171 7.416 435,052 7.3186 3.05%
2012-12-13 0 8.210 8.210 8.250 8.050 8.200 210,000 1,697,660 8.0841 7.171 7.171 7.206 7.031 7.162 240,424 7.0611 1.61%
2012-12-12 0 8.080 8.050 8.090 8.050 8.120 261,000 2,106,620 8.0713 7.058 7.031 7.066 7.031 7.092 298,812 7.0500 -0.37%
2012-12-11 0 8.110 8.050 8.110 7.780 8.120 396,000 3,161,760 7.9842 7.084 7.031 7.084 6.796 7.092 453,370 6.9739 3.44%
2012-12-10 0 7.840 7.830 7.840 7.760 7.890 200,000 1,562,580 7.8129 6.848 6.839 6.848 6.778 6.892 228,975 6.8242 -0.51%
2012-12-07 0 7.880 7.850 7.890 7.580 7.950 316,000 2,471,060 7.8198 6.883 6.857 6.892 6.621 6.944 361,780 6.8303 3.82%
2012-12-06 0 7.590 7.590 7.600 7.580 7.620 118,000 897,560 7.6064 6.630 6.630 6.638 6.621 6.656 135,095 6.6439 -0.65%
2012-12-05 0 7.640 7.640 7.650 7.490 7.650 178,000 1,347,040 7.5676 6.673 6.673 6.682 6.542 6.682 203,788 6.6100 1.19%
2012-12-04 0 7.550 7.550 7.650 7.550 7.650 176,000 1,336,200 7.5920 6.595 6.595 6.682 6.595 6.682 201,498 6.6313 -0.66%
2012-12-03 0 7.600 7.580 7.600 7.550 7.680 114,000 866,740 7.6030 6.638 6.621 6.638 6.595 6.708 130,516 6.6409 -0.13%
2012-11-30 0 7.610 7.610 7.690 7.600 7.700 90,000 688,600 7.6511 6.647 6.647 6.717 6.638 6.726 103,039 6.6829 -1.17%
2012-11-29 0 7.700 7.650 7.700 7.500 7.700 228,000 1,737,980 7.6227 6.726 6.682 6.726 6.551 6.726 261,031 6.6581 1.85%
2012-11-28 0 7.560 7.490 7.560 7.380 7.570 248,000 1,840,460 7.4212 6.603 6.542 6.603 6.446 6.612 283,929 6.4821 -0.26%
2012-11-27 0 7.580 7.490 7.600 7.390 7.670 208,000 1,572,060 7.5580 6.621 6.542 6.638 6.455 6.699 238,134 6.6016 3.69%
2012-11-26 0 7.310 7.300 7.370 7.100 7.340 446,000 3,223,420 7.2274 6.385 6.376 6.437 6.202 6.411 510,614 6.3128 2.67%
2012-11-23 0 7.120 7.120 7.150 7.090 7.150 106,000 753,240 7.1060 6.219 6.219 6.245 6.193 6.245 121,357 6.2068 0.56%
2012-11-22 0 7.080 7.080 7.100 7.050 7.150 160,000 1,137,140 7.1071 6.184 6.184 6.202 6.158 6.245 183,180 6.2078 -0.28%
2012-11-21 0 7.100 7.090 7.130 7.060 7.200 464,000 3,311,860 7.1376 6.202 6.193 6.228 6.167 6.289 531,222 6.2344 0.00%
2012-11-20 0 7.100 7.100 7.150 7.020 7.280 306,000 2,174,000 7.1046 6.202 6.202 6.245 6.132 6.359 350,332 6.2055 -0.42%
2012-11-19 0 7.130 7.090 7.180 7.080 7.190 584,000 4,155,960 7.1164 6.228 6.193 6.271 6.184 6.280 668,607 6.2159 -0.83%
2012-11-16 0 7.190 7.180 7.190 7.160 7.250 126,000 908,860 7.2132 6.280 6.271 6.280 6.254 6.333 144,254 6.3004 -0.83%
2012-11-15 0 7.250 7.150 7.260 7.080 7.330 238,000 1,722,480 7.2373 6.333 6.245 6.341 6.184 6.402 272,480 6.3215 0.97%
2012-11-14 0 7.180 7.130 7.180 7.080 7.200 208,000 1,489,040 7.1588 6.271 6.228 6.271 6.184 6.289 238,134 6.2530 -0.14%
2012-11-13 0 7.190 7.180 7.190 7.120 7.340 304,000 2,195,920 7.2234 6.280 6.271 6.280 6.219 6.411 348,042 6.3094 -0.83%
2012-11-12 0 7.250 7.240 7.300 7.250 7.600 964,000 7,181,460 7.4496 6.333 6.324 6.376 6.333 6.638 1,103,659 6.5070 -3.33%
2012-11-09 0 7.500 7.460 7.500 7.200 7.760 620,000 4,662,020 7.5194 6.551 6.516 6.551 6.289 6.778 709,822 6.5679 3.88%
2012-11-08 0 7.220 7.190 7.200 7.110 7.420 838,000 6,115,980 7.2983 6.306 6.280 6.289 6.210 6.481 959,405 6.3748 -1.63%
2012-11-07 0 7.340 7.250 7.380 6.500 7.350 1,032,000 7,281,360 7.0556 6.411 6.333 6.446 5.677 6.420 1,181,511 6.1628 14.69%
2012-11-06 0 6.400 6.360 6.440 6.300 6.450 154,000 979,780 6.3622 5.590 5.555 5.625 5.503 5.634 176,311 5.5571 -0.78%
2012-11-05 0 6.450 6.450 6.470 6.400 6.450 124,000 799,600 6.4484 5.634 5.634 5.651 5.590 5.634 141,964 5.6324 -0.31%
2012-11-02 0 6.470 6.460 6.490 6.460 6.500 58,000 375,720 6.4779 5.651 5.643 5.669 5.643 5.677 66,403 5.6582 0.15%
2012-11-01 0 6.460 6.460 6.480 6.190 6.460 114,000 734,140 6.4398 5.643 5.643 5.660 5.407 5.643 130,516 5.6249 4.03%
2012-10-31 0 6.210 6.210 6.300 6.160 6.310 64,000 396,340 6.1928 5.424 5.424 5.503 5.381 5.512 73,272 5.4092 -2.20%
2012-10-30 0 6.350 6.280 6.360 6.280 6.350 28,000 177,320 6.3329 5.546 5.485 5.555 5.485 5.546 32,056 5.5315 0.79%
2012-10-29 0 6.300 6.300 6.340 6.300 6.380 126,000 794,960 6.3092 5.503 5.503 5.538 5.503 5.573 144,254 5.5108 -2.48%
2012-10-26 0 6.460 6.400 6.460 6.400 6.500 96,000 617,700 6.4344 5.643 5.590 5.643 5.590 5.677 109,908 5.6202 0.94%
2012-10-25 0 6.400 6.400 6.500 6.400 6.580 70,000 455,120 6.5017 5.590 5.590 5.677 5.590 5.747 80,141 5.6790 -2.74%
2012-10-24 0 6.580 6.450 6.580 6.220 6.600 250,000 1,606,560 6.4262 5.747 5.634 5.747 5.433 5.765 286,219 5.6131 1.39%
2012-10-22 0 6.490 6.420 6.490 6.260 6.490 86,000 548,120 6.3735 5.669 5.608 5.669 5.468 5.669 98,459 5.5670 0.15%
2012-10-19 0 6.480 6.410 6.480 6.300 6.480 239,000 1,523,480 6.3744 5.660 5.599 5.660 5.503 5.660 273,625 5.5678 1.25%
2012-10-18 0 6.400 6.400 6.520 6.400 6.520 260,000 1,685,060 6.4810 5.590 5.590 5.695 5.590 5.695 297,667 5.6609 -2.44%
2012-10-17 0 6.560 6.510 6.560 6.500 6.660 198,000 1,306,880 6.6004 5.730 5.686 5.730 5.677 5.817 226,685 5.7652 -0.46%
2012-10-16 0 6.590 6.590 6.640 6.400 6.590 256,000 1,661,620 6.4907 5.756 5.756 5.800 5.590 5.756 293,088 5.6694 2.97%
2012-10-15 0 6.400 6.310 6.450 6.260 6.400 148,000 933,400 6.3068 5.590 5.512 5.634 5.468 5.590 169,441 5.5087 2.40%
2012-10-12 0 6.250 6.200 6.250 6.180 6.250 218,000 1,352,440 6.2039 5.459 5.415 5.459 5.398 5.459 249,583 5.4188 0.32%
2012-10-11 0 6.230 6.180 6.230 5.990 6.230 44,000 272,860 6.2014 5.442 5.398 5.442 5.232 5.442 50,374 5.4166 -0.64%
2012-10-10 0 6.270 6.200 6.270 6.120 6.280 174,000 1,077,280 6.1913 5.477 5.415 5.477 5.346 5.485 199,208 5.4078 2.45%
2012-10-09 0 6.120 6.100 6.120 6.060 6.150 103,000 628,480 6.1017 5.346 5.328 5.346 5.293 5.372 117,922 5.3296 0.82%
2012-10-08 0 6.070 6.060 6.070 6.060 6.100 58,000 353,500 6.0948 5.302 5.293 5.302 5.293 5.328 66,403 5.3236 -0.49%
2012-10-05 0 6.100 6.060 6.110 6.030 6.100 133,000 809,650 6.0876 5.328 5.293 5.337 5.267 5.328 152,268 5.3173 0.83%
2012-10-04 0 6.050 6.000 6.060 5.850 6.070 124,000 744,060 6.0005 5.284 5.241 5.293 5.110 5.302 141,964 5.2412 1.68%
2012-10-03 0 5.950 5.950 6.000 5.900 6.050 158,000 941,980 5.9619 5.197 5.197 5.241 5.153 5.284 180,890 5.2075 0.68%
2012-09-28 0 5.910 5.860 5.910 5.850 5.910 194,000 1,139,920 5.8759 5.162 5.118 5.162 5.110 5.162 222,106 5.1323 1.03%
2012-09-27 0 5.850 5.850 5.900 5.850 5.890 32,000 187,280 5.8525 5.110 5.110 5.153 5.110 5.145 36,636 5.1119 0.00%
2012-09-26 0 5.850 5.850 5.860 5.850 5.860 134,000 783,940 5.8503 5.110 5.110 5.118 5.110 5.118 153,413 5.1100 0.00%
2012-09-25 0 5.850 5.850 5.950 5.850 5.900 196,000 1,153,660 5.8860 5.110 5.110 5.197 5.110 5.153 224,395 5.1412 0.00%
2012-09-24 0 5.850 5.840 5.850 5.840 5.850 368,000 2,150,780 5.8445 5.110 5.101 5.110 5.101 5.110 421,314 5.1049 -0.34%
2012-09-21 0 5.870 5.850 5.900 5.830 5.900 54,000 318,100 5.8907 5.127 5.110 5.153 5.092 5.153 61,823 5.1453 -0.51%
2012-09-20 0 5.900 5.880 5.900 5.860 5.900 66,000 387,800 5.8758 5.153 5.136 5.153 5.118 5.153 75,562 5.1322 0.68%
2012-09-19 0 5.860 5.840 5.860 5.830 6.000 222,000 1,303,460 5.8714 5.118 5.101 5.118 5.092 5.241 254,162 5.1285 -2.33%
2012-09-18 0 6.000 5.950 6.050 6.000 6.150 54,000 328,340 6.0804 5.241 5.197 5.284 5.241 5.372 61,823 5.3109 -2.76%
2012-09-17 0 6.170 6.170 6.300 6.000 6.220 76,000 466,160 6.1337 5.389 5.389 5.503 5.241 5.433 87,010 5.3575 3.70%
2012-09-14 0 5.950 5.950 5.980 5.850 5.950 240,000 1,418,900 5.9121 5.197 5.197 5.223 5.110 5.197 274,770 5.1640 2.41%
2012-09-13 0 5.810 5.800 5.950 5.790 5.810 142,000 823,660 5.8004 5.075 5.066 5.197 5.057 5.075 162,572 5.0664 0.17%
2012-09-12 0 5.800 5.800 5.900 5.780 5.830 132,000 766,000 5.8030 5.066 5.066 5.153 5.049 5.092 151,123 5.0687 -0.51%
2012-09-11 0 5.830 5.830 5.970 5.830 5.860 16,000 93,520 5.8450 5.092 5.092 5.215 5.092 5.118 18,318 5.1054 -1.52%
2012-09-10 0 5.920 5.920 5.970 5.900 5.920 50,000 295,240 5.9048 5.171 5.171 5.215 5.153 5.171 57,244 5.1576 1.20%
2012-09-07 0 5.850 5.830 5.850 5.800 5.860 506,000 2,958,600 5.8470 5.110 5.092 5.110 5.066 5.118 579,307 5.1071 1.56%
2012-09-06 0 5.760 5.760 5.840 5.760 5.840 24,000 138,960 5.7900 5.031 5.031 5.101 5.031 5.101 27,477 5.0573 -0.69%
2012-09-05 0 5.800 5.800 5.820 5.800 5.860 84,000 488,220 5.8121 5.066 5.066 5.084 5.066 5.118 96,169 5.0767 -0.68%
2012-09-04 0 5.840 5.820 5.840 5.720 5.850 200,000 1,163,760 5.8188 5.101 5.084 5.101 4.996 5.110 228,975 5.0825 0.17%
2012-09-03 0 5.830 5.810 5.830 5.800 5.910 462,000 2,705,000 5.8550 5.092 5.075 5.092 5.066 5.162 528,932 5.1141 -2.83%
2012-08-31 0 6.000 5.920 6.090 5.960 6.280 422,887 2,572,803 6.0839 5.241 5.171 5.319 5.206 5.485 484,153 5.3140 -4.76%
2012-08-30 0 6.300 6.260 6.340 6.260 6.450 210,000 1,331,240 6.3392 5.503 5.468 5.538 5.468 5.634 240,424 5.5371 -3.08%
2012-08-29 0 6.500 6.460 6.500 6.400 6.600 172,000 1,121,460 6.5201 5.677 5.643 5.677 5.590 5.765 196,918 5.6950 -1.66%
2012-08-28 0 6.610 6.590 6.680 6.580 6.620 96,000 633,640 6.6004 5.774 5.756 5.835 5.747 5.782 109,908 5.7652 0.00%
2012-08-27 0 6.610 6.610 6.700 6.610 6.700 98,000 653,120 6.6645 5.774 5.774 5.852 5.774 5.852 112,198 5.8212 -1.34%
2012-08-24 0 6.700 6.610 6.700 6.600 6.700 64,000 423,960 6.6244 5.852 5.774 5.852 5.765 5.852 73,272 5.7861 1.67%
2012-08-23 0 6.590 6.580 6.700 6.480 6.810 158,000 1,057,620 6.6938 5.756 5.747 5.852 5.660 5.948 180,890 5.8468 0.61%
2012-08-22 0 6.550 6.550 6.650 6.450 6.700 84,000 552,780 6.5807 5.721 5.721 5.808 5.634 5.852 96,169 5.7480 -0.61%
2012-08-21 0 6.590 6.590 6.700 6.590 6.700 370,000 2,468,280 6.6710 5.756 5.756 5.852 5.756 5.852 423,604 5.8269 0.00%
2012-08-20 0 6.590 6.580 6.650 6.590 6.690 134,000 890,880 6.6484 5.756 5.747 5.808 5.756 5.843 153,413 5.8071 -1.49%
2012-08-17 0 6.690 6.620 6.690 6.650 6.730 192,000 1,283,920 6.6871 5.843 5.782 5.843 5.808 5.878 219,816 5.8409 -0.15%
2012-08-16 0 6.700 6.620 6.700 6.510 6.700 128,000 851,380 6.6514 5.852 5.782 5.852 5.686 5.852 146,544 5.8097 1.82%
2012-08-15 0 6.580 6.580 6.600 6.580 6.750 356,000 2,373,360 6.6667 5.747 5.747 5.765 5.747 5.896 407,575 5.8231 -1.79%
2012-08-14 0 6.700 6.700 6.740 6.600 6.830 290,000 1,950,620 6.7263 5.852 5.852 5.887 5.765 5.966 332,014 5.8751 1.52%
2012-08-13 0 6.600 6.460 6.660 6.450 6.680 218,000 1,418,220 6.5056 5.765 5.643 5.817 5.634 5.835 249,583 5.6824 1.85%
2012-08-10 0 6.480 6.480 6.500 6.300 6.580 326,000 2,113,000 6.4816 5.660 5.660 5.677 5.503 5.747 373,229 5.6614 2.86%
2012-08-09 0 6.300 6.260 6.300 6.150 6.370 156,000 980,780 6.2871 5.503 5.468 5.503 5.372 5.564 178,600 5.4915 2.11%
2012-08-08 0 6.170 6.160 6.250 6.070 6.450 144,000 888,400 6.1694 5.389 5.381 5.459 5.302 5.634 164,862 5.3888 2.83%
2012-08-07 0 6.000 6.000 6.070 5.870 6.000 48,000 286,040 5.9592 5.241 5.241 5.302 5.127 5.241 54,954 5.2051 2.56%
2012-08-06 0 5.850 5.850 5.940 5.850 5.980 210,000 1,235,940 5.8854 5.110 5.110 5.188 5.110 5.223 240,424 5.1407 0.00%
2012-08-03 0 5.850 5.850 5.880 5.800 5.850 22,000 128,120 5.8236 5.110 5.110 5.136 5.066 5.110 25,187 5.0867 -1.02%
2012-08-02 0 5.910 5.870 5.960 5.850 5.910 54,000 317,720 5.8837 5.162 5.127 5.206 5.110 5.162 61,823 5.1392 1.55%
2012-08-01 0 5.820 5.820 5.850 5.740 5.920 44,000 256,100 5.8205 5.084 5.084 5.110 5.014 5.171 50,374 5.0839 -1.69%
2012-07-31 0 5.920 5.900 5.980 5.800 5.980 74,000 438,860 5.9305 5.171 5.153 5.223 5.066 5.223 84,721 5.1801 2.25%
2012-07-30 0 5.790 5.760 5.870 5.750 5.790 58,000 334,740 5.7714 5.057 5.031 5.127 5.022 5.057 66,403 5.0411 -0.17%
2012-07-27 0 5.800 5.720 5.800 5.710 5.800 190,000 1,099,360 5.7861 5.066 4.996 5.066 4.987 5.066 217,526 5.0539 0.00%
2012-07-26 0 5.800 5.610 5.820 5.600 5.800 28,000 157,640 5.6300 5.066 4.900 5.084 4.891 5.066 32,056 4.9176 3.57%
2012-07-25 0 5.600 5.600 5.630 5.580 5.740 302,000 1,701,840 5.6352 4.891 4.891 4.918 4.874 5.014 345,752 4.9221 0.00%
2012-07-24 0 5.600 5.590 5.660 5.600 5.700 24,000 135,220 5.6342 4.891 4.883 4.944 4.891 4.979 27,477 4.9212 -2.78%
2012-07-23 0 5.760 5.700 5.790 5.740 6.000 46,000 267,520 5.8157 5.031 4.979 5.057 5.014 5.241 52,664 5.0797 -3.03%
2012-07-20 0 5.940 5.940 5.950 5.880 5.950 223,000 1,325,160 5.9424 5.188 5.188 5.197 5.136 5.197 255,307 5.1905 -0.17%
2012-07-19 0 5.950 5.910 5.950 5.820 5.950 410,000 2,414,340 5.8886 5.197 5.162 5.197 5.084 5.197 469,399 5.1435 0.85%
2012-07-18 0 5.900 5.850 5.900 5.800 5.940 356,000 2,076,540 5.8330 5.153 5.110 5.153 5.066 5.188 407,575 5.0949 1.72%
2012-07-17 0 5.800 5.780 5.810 5.750 5.800 32,000 184,780 5.7744 5.066 5.049 5.075 5.022 5.066 36,636 5.0437 0.00%
2012-07-16 0 5.800 5.780 5.930 5.800 6.030 136,000 808,100 5.9419 5.066 5.049 5.180 5.066 5.267 155,703 5.1900 -3.01%
2012-07-13 0 5.980 5.980 6.030 5.980 6.030 204,000 1,224,060 6.0003 5.223 5.223 5.267 5.223 5.267 233,554 5.2410 -0.33%
2012-07-12 0 6.000 6.000 6.020 5.750 6.020 634,000 3,749,780 5.9145 5.241 5.241 5.258 5.022 5.258 725,850 5.1661 3.45%
2012-07-11 0 5.800 5.710 5.800 5.310 5.810 568,000 3,150,420 5.5465 5.066 4.987 5.066 4.638 5.075 650,289 4.8446 6.03%
2012-07-10 0 5.470 5.410 5.470 5.370 5.500 76,000 412,880 5.4326 4.778 4.725 4.778 4.690 4.804 87,010 4.7452 -0.55%
2012-07-09 0 5.500 5.490 5.500 5.450 5.530 198,000 1,088,200 5.4960 4.804 4.795 4.804 4.760 4.830 226,685 4.8005 0.00%
2012-07-06 0 5.500 5.480 5.500 5.420 5.570 388,000 2,130,740 5.4916 4.804 4.787 4.804 4.734 4.865 444,211 4.7967 1.66%
2012-07-05 0 5.410 5.410 5.430 5.380 5.430 116,000 627,580 5.4102 4.725 4.725 4.743 4.699 4.743 132,805 4.7256 -0.37%
2012-07-04 0 5.430 5.400 5.430 5.390 5.430 40,000 216,820 5.4205 4.743 4.717 4.743 4.708 4.743 45,795 4.7346 0.93%
2012-07-03 0 5.380 5.360 5.450 5.360 5.460 119,300 646,105 5.4158 4.699 4.682 4.760 4.682 4.769 136,584 4.7305 -0.55%
2012-06-29 0 5.410 5.400 5.450 5.310 5.500 138,000 750,440 5.4380 4.725 4.717 4.760 4.638 4.804 157,993 4.7498 -1.28%
2012-06-28 0 5.480 5.400 5.480 5.380 5.550 22,000 120,340 5.4700 4.787 4.717 4.787 4.699 4.848 25,187 4.7778 -1.26%
2012-06-27 0 5.550 5.470 5.560 5.210 5.550 64,000 347,220 5.4253 4.848 4.778 4.856 4.551 4.848 73,272 4.7388 3.16%
2012-06-26 0 5.380 5.300 5.450 5.210 5.380 160,000 841,500 5.2594 4.699 4.629 4.760 4.551 4.699 183,180 4.5938 2.28%
2012-06-25 0 5.260 5.260 5.400 5.210 5.350 52,000 272,200 5.2346 4.594 4.594 4.717 4.551 4.673 59,533 4.5722 0.38%
2012-06-22 0 5.240 5.220 5.240 5.200 5.320 52,000 272,940 5.2488 4.577 4.559 4.577 4.542 4.647 59,533 4.5846 -1.69%
2012-06-21 0 5.330 5.280 5.370 5.300 5.350 160,000 853,380 5.3336 4.656 4.612 4.690 4.629 4.673 183,180 4.6587 -0.37%
2012-06-20 0 5.350 5.350 5.450 5.340 5.450 240,000 1,286,260 5.3594 4.673 4.673 4.760 4.664 4.760 274,770 4.6812 0.19%
2012-06-19 0 5.340 5.300 5.340 5.340 5.500 212,000 1,149,840 5.4238 4.664 4.629 4.664 4.664 4.804 242,713 4.7374 -1.48%
2012-06-18 0 5.420 5.420 5.490 5.280 5.680 364,000 1,990,000 5.4670 4.734 4.734 4.795 4.612 4.961 416,734 4.7752 2.65%
2012-06-15 0 5.280 5.250 5.340 5.280 5.330 234,000 1,241,240 5.3044 4.612 4.586 4.664 4.612 4.656 267,901 4.6332 -0.19%
2012-06-14 0 5.290 5.270 5.300 5.230 5.310 122,000 642,460 5.2661 4.621 4.603 4.629 4.568 4.638 139,675 4.5997 0.76%
2012-06-13 0 5.250 5.210 5.340 5.230 5.480 88,000 468,120 5.3195 4.586 4.551 4.664 4.568 4.787 100,749 4.6464 -0.76%
2012-06-12 0 5.290 5.290 5.390 5.250 5.400 6,000 31,840 5.3067 4.621 4.621 4.708 4.586 4.717 6,869 4.6352 -2.94%
2012-06-11 0 5.450 5.250 5.450 5.100 5.450 156,000 821,640 5.2669 4.760 4.586 4.760 4.455 4.760 178,600 4.6004 4.01%
2012-06-08 0 5.240 5.240 5.290 5.240 5.250 48,000 251,720 5.2442 4.577 4.577 4.621 4.577 4.586 54,954 4.5806 0.19%
2012-06-07 0 5.230 5.230 5.300 5.200 5.200 8,000 41,600 5.2000 4.568 4.568 4.629 4.542 4.542 9,159 4.5420 0.58%
2012-06-06 0 5.200 5.190 5.300 5.180 5.300 26,000 136,100 5.2346 4.542 4.533 4.629 4.525 4.629 29,767 4.5722 0.00%
2012-06-05 0 5.200 5.120 5.200 5.170 5.200 92,000 477,180 5.1867 4.542 4.472 4.542 4.516 4.542 105,328 4.5304 2.36%
2012-06-04 0 5.080 5.080 5.150 5.080 5.320 78,000 405,820 5.2028 4.437 4.437 4.498 4.437 4.647 89,300 4.5444 -4.51%
2012-06-01 0 5.320 5.320 5.390 5.320 5.500 36,000 193,360 5.3711 4.647 4.647 4.708 4.647 4.804 41,215 4.6914 -3.27%
2012-05-31 0 5.500 5.400 5.600 5.410 5.600 104,000 569,160 5.4727 4.804 4.717 4.891 4.725 4.891 119,067 4.7802 3.97%
2012-05-30 0 5.290 5.220 5.290 5.200 5.500 134,000 719,120 5.3666 4.621 4.559 4.621 4.542 4.804 153,413 4.6875 -1.31%
2012-05-29 0 5.360 5.280 5.360 5.300 5.450 260,000 1,397,660 5.3756 4.682 4.612 4.682 4.629 4.760 297,667 4.6954 -0.74%
2012-05-28 0 5.400 5.350 5.550 5.000 5.400 16,000 85,600 5.3500 4.717 4.673 4.848 4.367 4.717 18,318 4.6730 1.89%
2012-05-25 0 5.300 5.300 5.360 4.470 5.480 798,000 4,029,540 5.0495 4.629 4.629 4.682 3.904 4.787 913,610 4.4106 -5.02%
2012-05-24 0 5.580 5.550 5.590 5.500 5.740 96,000 534,300 5.5656 4.874 4.848 4.883 4.804 5.014 109,908 4.8613 -2.79%
2012-05-23 0 5.740 5.740 5.830 5.700 5.800 38,000 218,760 5.7568 5.014 5.014 5.092 4.979 5.066 43,505 5.0284 0.53%
2012-05-22 0 5.710 5.710 5.890 5.500 5.700 116,000 651,100 5.6129 4.987 4.987 5.145 4.804 4.979 132,805 4.9027 3.82%
2012-05-21 0 5.500 5.420 5.500 5.100 5.710 718,000 3,908,600 5.4437 4.804 4.734 4.804 4.455 4.987 822,020 4.7549 -5.98%
2012-05-18 0 5.850 5.800 5.900 5.750 5.950 98,000 570,480 5.8212 5.110 5.066 5.153 5.022 5.197 112,198 5.0846 -0.92%
2012-05-17 0 6.150 5.960 6.150 5.640 6.160 182,000 1,066,760 5.8613 5.157 4.998 5.157 4.730 5.166 217,031 4.9152 6.40%
2012-05-16 0 5.780 5.780 5.890 5.760 6.190 248,000 1,448,120 5.8392 4.847 4.847 4.939 4.830 5.191 295,735 4.8967 -3.67%
2012-05-15 0 6.000 5.980 6.000 5.960 6.350 608,000 3,698,280 6.0827 5.032 5.015 5.032 4.998 5.325 725,028 5.1009 -6.10%
2012-05-14 0 6.390 6.330 6.430 6.260 6.440 128,000 816,080 6.3756 5.359 5.308 5.392 5.250 5.401 152,638 5.3465 0.63%
2012-05-11 0 6.350 6.340 6.420 6.320 6.440 36,000 228,820 6.3561 5.325 5.317 5.384 5.300 5.401 42,929 5.3302 -1.70%
2012-05-10 0 6.460 6.400 6.470 6.420 6.500 48,000 309,240 6.4425 5.417 5.367 5.426 5.384 5.451 57,239 5.4026 0.16%
2012-05-09 0 6.450 6.430 6.450 6.300 6.470 430,000 2,747,120 6.3887 5.409 5.392 5.409 5.283 5.426 512,767 5.3574 0.31%
2012-05-08 0 6.430 6.410 6.430 6.400 6.630 362,000 2,347,160 6.4839 5.392 5.375 5.392 5.367 5.560 431,678 5.4373 -3.60%
2012-05-07 0 6.670 6.660 6.680 6.670 6.720 154,000 1,031,000 6.6948 5.593 5.585 5.602 5.593 5.635 183,642 5.6142 -0.74%
2012-05-04 0 6.720 6.700 6.800 6.710 6.720 12,000 80,560 6.7133 5.635 5.619 5.702 5.627 5.635 14,310 5.6297 0.45%
2012-05-03 0 6.690 6.690 6.750 6.660 6.860 62,000 419,920 6.7729 5.610 5.610 5.660 5.585 5.753 73,934 5.6797 0.60%
2012-05-02 0 6.650 6.640 6.700 6.610 6.720 102,000 679,840 6.6651 5.577 5.568 5.619 5.543 5.635 121,633 5.5893 0.61%
2012-04-30 0 6.610 6.600 6.680 6.610 6.700 52,000 345,220 6.6388 5.543 5.535 5.602 5.543 5.619 62,009 5.5673 -1.34%
2012-04-27 0 6.700 6.690 6.770 6.680 6.740 96,000 643,840 6.7067 5.619 5.610 5.677 5.602 5.652 114,478 5.6241 -0.89%
2012-04-26 0 6.760 6.760 6.810 6.730 6.860 68,000 461,920 6.7929 5.669 5.669 5.711 5.644 5.753 81,089 5.6965 -1.17%
2012-04-25 0 6.840 6.780 6.860 6.730 6.890 82,000 558,660 6.8129 5.736 5.686 5.753 5.644 5.778 97,783 5.7132 0.59%
2012-04-24 0 6.800 6.730 6.800 6.650 6.890 174,000 1,167,760 6.7113 5.702 5.644 5.702 5.577 5.778 207,492 5.6280 0.74%
2012-04-23 0 6.750 6.740 6.750 6.750 6.910 254,000 1,730,840 6.8143 5.660 5.652 5.660 5.660 5.795 302,890 5.7144 -2.32%
2012-04-20 0 6.910 6.910 6.920 6.770 6.930 186,000 1,280,580 6.8848 5.795 5.795 5.803 5.677 5.811 221,801 5.7735 0.00%
2012-04-19 0 6.910 6.910 6.930 6.860 6.930 232,000 1,602,800 6.9086 5.795 5.795 5.811 5.753 5.811 276,656 5.7935 0.14%
2012-04-18 0 6.900 6.880 6.900 6.780 6.900 270,000 1,851,000 6.8556 5.786 5.769 5.786 5.686 5.786 321,970 5.7490 1.32%
2012-04-17 0 6.810 6.810 6.880 6.750 6.860 80,000 543,460 6.7933 5.711 5.711 5.769 5.660 5.753 95,398 5.6967 -0.73%
2012-04-16 0 6.860 6.850 6.930 6.630 6.980 140,000 957,240 6.8374 5.753 5.744 5.811 5.560 5.853 166,947 5.7338 -1.72%
2012-04-13 0 6.980 6.950 7.000 6.650 6.980 374,000 2,571,380 6.8753 5.853 5.828 5.870 5.577 5.853 445,988 5.7656 4.96%
2012-04-12 0 6.650 6.620 6.680 6.600 6.700 94,000 624,680 6.6455 5.577 5.551 5.602 5.535 5.619 112,093 5.5729 0.61%
2012-04-11 0 6.610 6.610 6.650 6.600 6.620 160,000 1,056,640 6.6040 5.543 5.543 5.577 5.535 5.551 190,797 5.5380 -0.15%
2012-04-10 0 6.620 6.610 6.670 6.570 6.720 148,000 981,520 6.6319 5.551 5.543 5.593 5.510 5.635 176,487 5.5614 -0.75%
2012-04-05 0 6.670 6.650 6.690 6.610 6.880 140,000 947,040 6.7646 5.593 5.577 5.610 5.543 5.769 166,947 5.6727 -3.05%
2012-04-03 0 6.880 6.810 6.880 6.630 6.930 208,000 1,412,980 6.7932 5.769 5.711 5.769 5.560 5.811 248,036 5.6967 3.77%
2012-04-02 0 6.630 6.620 6.710 6.230 7.200 572,000 3,856,420 6.7420 5.560 5.551 5.627 5.224 6.038 682,099 5.6538 5.24%
2012-03-30 0 6.300 6.250 6.340 6.220 6.340 100,000 627,500 6.2750 5.283 5.241 5.317 5.216 5.317 119,248 5.2621 0.00%
2012-03-29 0 6.300 6.240 6.300 6.230 6.300 98,000 612,220 6.2471 5.283 5.233 5.283 5.224 5.283 116,863 5.2388 -0.79%
2012-03-28 0 6.350 6.300 6.350 6.300 6.350 47,000 297,930 6.3389 5.325 5.283 5.325 5.283 5.325 56,047 5.3158 0.00%
2012-03-27 0 6.350 6.350 6.400 6.240 6.440 162,000 1,017,300 6.2796 5.325 5.325 5.367 5.233 5.401 193,182 5.2660 1.76%
2012-03-26 0 6.240 6.210 6.240 6.210 6.260 136,000 848,820 6.2413 5.233 5.208 5.233 5.208 5.250 162,177 5.2339 -0.32%
2012-03-23 0 6.260 6.200 6.270 6.140 6.290 98,000 605,900 6.1827 5.250 5.199 5.258 5.149 5.275 116,863 5.1847 0.00%
2012-03-22 0 6.260 6.260 6.300 6.260 6.450 260,000 1,648,540 6.3405 5.250 5.250 5.283 5.250 5.409 310,045 5.3171 -3.40%
2012-03-21 0 6.480 6.460 6.500 6.450 6.540 58,000 375,980 6.4824 5.434 5.417 5.451 5.409 5.484 69,164 5.4361 -0.31%
2012-03-20 0 6.500 6.500 6.590 6.500 6.600 42,000 273,700 6.5167 5.451 5.451 5.526 5.451 5.535 50,084 5.4648 -2.26%
2012-03-19 0 6.650 6.500 6.650 6.500 6.810 432,000 2,873,300 6.6512 5.577 5.451 5.577 5.451 5.711 515,152 5.5776 -2.21%
2012-03-16 0 6.800 6.780 6.800 6.770 6.930 344,000 2,347,320 6.8236 5.702 5.686 5.702 5.677 5.811 410,213 5.7222 0.00%
2012-03-15 0 6.800 6.800 6.880 6.780 6.810 92,000 625,360 6.7974 5.702 5.702 5.769 5.686 5.711 109,708 5.7002 0.44%
2012-03-14 0 6.770 6.750 6.830 6.770 7.040 734,000 5,111,900 6.9644 5.677 5.660 5.728 5.677 5.904 875,281 5.8403 -0.44%
2012-03-13 0 6.800 6.780 6.820 6.700 6.940 422,000 2,878,160 6.8203 5.702 5.686 5.719 5.619 5.820 503,227 5.7194 -1.31%
2012-03-12 0 6.890 6.890 6.910 6.680 6.910 314,000 2,136,740 6.8049 5.778 5.778 5.795 5.602 5.795 374,439 5.7065 2.07%
2012-03-09 0 6.750 6.750 6.780 6.620 6.810 334,000 2,232,940 6.6854 5.660 5.660 5.686 5.551 5.711 398,289 5.6063 2.43%
2012-03-08 0 6.590 6.590 6.650 6.500 6.660 76,000 500,340 6.5834 5.526 5.526 5.577 5.451 5.585 90,629 5.5208 0.30%
2012-03-07 0 6.570 6.520 6.570 6.220 6.580 374,000 2,442,760 6.5314 5.510 5.468 5.510 5.216 5.518 445,988 5.4772 -0.15%
2012-03-06 0 6.580 6.520 6.580 6.450 6.760 428,000 2,795,200 6.5308 5.518 5.468 5.518 5.409 5.669 510,382 5.4767 -3.09%
2012-03-05 0 6.790 6.740 6.800 6.730 6.830 302,000 2,046,620 6.7769 5.694 5.652 5.702 5.644 5.728 360,129 5.6830 -0.15%
2012-03-02 0 6.800 6.750 6.800 6.600 6.800 134,000 902,160 6.7325 5.702 5.660 5.702 5.535 5.702 159,792 5.6458 1.49%
2012-03-01 0 6.700 6.610 6.740 6.400 6.740 132,000 876,760 6.6421 5.619 5.543 5.652 5.367 5.652 157,407 5.5700 1.36%
2012-02-29 0 6.610 6.530 6.750 6.510 6.850 394,000 2,628,920 6.6724 5.543 5.476 5.660 5.459 5.744 469,837 5.5954 0.61%
2012-02-28 0 6.570 6.570 6.660 6.200 6.700 306,000 1,984,700 6.4859 5.510 5.510 5.585 5.199 5.619 364,899 5.4390 5.97%
2012-02-27 0 6.200 6.200 6.250 6.170 6.350 244,000 1,524,480 6.2479 5.199 5.199 5.241 5.174 5.325 290,965 5.2394 0.49%
2012-02-24 0 6.170 6.170 6.270 6.070 6.160 74,000 454,540 6.1424 5.174 5.174 5.258 5.090 5.166 88,244 5.1510 0.98%
2012-02-23 0 6.110 6.110 6.160 6.100 6.200 42,000 259,920 6.1886 5.124 5.124 5.166 5.115 5.199 50,084 5.1897 -1.45%
2012-02-22 0 6.200 6.200 6.270 6.000 6.280 332,000 2,042,680 6.1527 5.199 5.199 5.258 5.032 5.266 395,904 5.1595 0.81%
2012-02-21 0 6.150 6.150 6.190 6.100 6.400 168,000 1,053,180 6.2689 5.157 5.157 5.191 5.115 5.367 200,337 5.2570 -3.91%
2012-02-20 0 6.400 6.400 6.420 6.400 6.430 302,000 1,935,760 6.4098 5.367 5.367 5.384 5.367 5.392 360,129 5.3752 0.00%
2012-02-17 0 6.400 6.350 6.400 6.300 6.450 174,000 1,111,940 6.3905 5.367 5.325 5.367 5.283 5.409 207,492 5.3590 2.40%
2012-02-16 0 6.250 6.200 6.250 6.140 6.300 114,000 712,660 6.2514 5.241 5.199 5.241 5.149 5.283 135,943 5.2424 1.96%
2012-02-15 0 6.130 6.140 6.170 6.120 6.200 44,000 271,720 6.1755 5.141 5.149 5.174 5.132 5.199 52,469 5.1787 -0.16%
2012-02-14 0 6.140 6.050 6.140 6.140 6.150 38,000 233,420 6.1426 5.149 5.073 5.149 5.149 5.157 45,314 5.1511 -1.29%
2012-02-13 0 6.220 6.200 6.220 6.110 6.300 96,000 596,000 6.2083 5.216 5.199 5.216 5.124 5.283 114,478 5.2062 -0.32%
2012-02-10 0 6.240 6.200 6.240 6.270 6.390 134,000 847,620 6.3255 5.233 5.199 5.233 5.258 5.359 159,792 5.3045 -1.58%
2012-02-09 0 6.340 6.310 6.400 6.200 6.400 174,000 1,098,500 6.3132 5.317 5.291 5.367 5.199 5.367 207,492 5.2942 0.63%
2012-02-08 0 6.300 6.240 6.300 5.850 6.300 62,000 385,580 6.2190 5.283 5.233 5.283 4.906 5.283 73,934 5.2152 2.77%
2012-02-07 0 6.130 6.100 6.180 6.090 6.210 166,000 1,017,080 6.1270 5.141 5.115 5.182 5.107 5.208 197,952 5.1380 -1.92%
2012-02-06 0 6.250 6.200 6.280 6.070 6.250 276,000 1,702,700 6.1692 5.241 5.199 5.266 5.090 5.241 329,125 5.1734 4.87%
2012-02-03 0 5.960 5.910 5.960 5.810 6.010 138,000 818,160 5.9287 4.998 4.956 4.998 4.872 5.040 164,562 4.9717 3.29%
2012-02-02 0 5.770 5.770 5.790 5.740 5.810 82,000 472,280 5.7595 4.839 4.839 4.855 4.813 4.872 97,783 4.8299 -0.17%
2012-02-01 0 5.780 5.760 5.890 5.720 5.890 126,000 731,360 5.8044 4.847 4.830 4.939 4.797 4.939 150,253 4.8675 1.05%
2012-01-31 0 5.720 5.720 5.730 5.600 5.720 130,000 738,440 5.6803 4.797 4.797 4.805 4.696 4.797 155,022 4.7634 -0.17%
2012-01-30 0 5.730 5.550 5.730 5.380 5.740 70,000 381,880 5.4554 4.805 4.654 4.805 4.512 4.813 83,474 4.5749 4.95%
2012-01-27 0 5.460 5.410 5.490 5.460 5.680 154,000 859,840 5.5834 4.579 4.537 4.604 4.579 4.763 183,642 4.6822 -3.36%
2012-01-26 0 5.650 5.560 5.650 5.290 5.650 638,000 3,405,740 5.3382 4.738 4.663 4.738 4.436 4.738 760,803 4.4765 7.62%
2012-01-20 0 5.250 5.240 5.260 5.100 5.300 142,000 734,840 5.1749 4.403 4.394 4.411 4.277 4.445 169,332 4.3396 0.96%
2012-01-19 0 5.200 5.150 5.290 5.000 5.200 126,000 638,300 5.0659 4.361 4.319 4.436 4.193 4.361 150,253 4.2482 4.00%
2012-01-18 0 5.000 5.000 5.050 4.980 5.050 68,000 340,660 5.0097 4.193 4.193 4.235 4.176 4.235 81,089 4.2011 -0.99%
2012-01-17 0 5.050 5.010 5.090 4.950 5.050 126,000 630,040 5.0003 4.235 4.201 4.268 4.151 4.235 150,253 4.1932 1.81%
2012-01-16 0 4.960 4.950 4.990 4.900 5.000 142,000 705,020 4.9649 4.159 4.151 4.185 4.109 4.193 169,332 4.1635 -2.75%
2012-01-13 0 5.100 5.100 5.120 5.000 5.100 62,000 314,000 5.0645 4.277 4.277 4.294 4.193 4.277 73,934 4.2470 2.82%
2012-01-12 0 4.960 4.960 4.990 4.910 4.980 162,000 800,100 4.9389 4.159 4.159 4.185 4.117 4.176 193,182 4.1417 -0.40%
2012-01-11 0 4.980 4.900 4.990 4.860 5.070 380,000 1,873,760 4.9309 4.176 4.109 4.185 4.076 4.252 453,143 4.1350 -1.78%
2012-01-10 0 5.070 5.050 5.100 5.000 5.070 18,000 90,680 5.0378 4.252 4.235 4.277 4.193 4.252 21,465 4.2246 0.40%
2012-01-09 0 5.050 5.020 5.300 4.980 5.280 208,000 1,048,120 5.0390 4.235 4.210 4.445 4.176 4.428 248,036 4.2257 -0.59%
2012-01-06 0 5.080 5.080 5.150 5.080 5.210 176,000 904,800 5.1409 4.260 4.260 4.319 4.260 4.369 209,877 4.3111 -3.05%
2012-01-05 0 5.240 5.220 5.240 5.240 5.290 12,000 63,280 5.2733 4.394 4.377 4.394 4.394 4.436 14,310 4.4222 -0.95%
2012-01-04 0 5.290 5.250 5.290 5.210 5.320 42,000 220,700 5.2548 4.436 4.403 4.436 4.369 4.461 50,084 4.4066 -0.19%
2012-01-03 0 5.300 5.290 5.360 5.290 5.300 72,000 381,460 5.2981 4.445 4.436 4.495 4.436 4.445 85,859 4.4429 0.95%
2011-12-30 0 5.250 5.250 5.270 5.150 5.300 107,000 559,670 5.2306 4.403 4.403 4.419 4.319 4.445 127,595 4.3863 -0.94%
2011-12-29 0 5.300 5.260 5.300 5.260 5.300 32,000 169,200 5.2875 4.445 4.411 4.445 4.411 4.445 38,159 4.4340 -0.56%
2011-12-28 0 5.330 5.300 5.330 5.260 5.350 176,000 936,100 5.3188 4.470 4.445 4.470 4.411 4.486 209,877 4.4602 -0.37%
2011-12-23 0 5.350 5.340 5.380 5.300 5.420 150,000 801,780 5.3452 4.486 4.478 4.512 4.445 4.545 178,872 4.4824 1.13%
2011-12-22 0 5.290 5.280 5.300 5.210 5.300 64,000 337,500 5.2734 4.436 4.428 4.445 4.369 4.445 76,319 4.4222 -0.94%
2011-12-21 0 5.340 5.340 5.350 5.280 5.440 76,000 405,100 5.3303 4.478 4.478 4.486 4.428 4.562 90,629 4.4699 0.75%
2011-12-20 0 5.300 5.300 5.380 5.200 5.500 218,000 1,157,400 5.3092 4.445 4.445 4.512 4.361 4.612 259,961 4.4522 -1.67%
2011-12-19 0 5.390 5.380 5.620 5.390 5.560 136,000 747,180 5.4940 4.520 4.512 4.713 4.520 4.663 162,177 4.6072 -2.71%
2011-12-16 0 5.540 5.540 5.700 5.530 5.800 202,000 1,141,220 5.6496 4.646 4.646 4.780 4.637 4.864 240,881 4.7377 -4.32%
2011-12-15 0 5.790 5.720 5.800 5.700 5.790 42,000 241,900 5.7595 4.855 4.797 4.864 4.780 4.855 50,084 4.8299 1.40%
2011-12-14 0 5.710 5.700 5.780 5.710 5.780 46,000 264,160 5.7426 4.788 4.780 4.847 4.788 4.847 54,854 4.8157 -1.38%
2011-12-13 0 5.790 5.700 5.790 5.650 5.800 40,000 227,920 5.6980 4.855 4.780 4.855 4.738 4.864 47,699 4.7783 0.70%
2011-12-12 0 5.750 5.750 5.800 5.740 5.820 54,000 311,580 5.7700 4.822 4.822 4.864 4.813 4.881 64,394 4.8387 0.17%
2011-12-09 0 5.740 5.740 5.760 5.710 5.800 142,000 816,180 5.7477 4.813 4.813 4.830 4.788 4.864 169,332 4.8200 -3.04%
2011-12-08 0 5.920 5.830 5.920 5.820 5.980 48,000 283,160 5.8992 4.964 4.889 4.964 4.881 5.015 57,239 4.9470 1.37%
2011-12-07 0 5.840 5.840 5.960 5.800 5.990 16,000 93,340 5.8338 4.897 4.897 4.998 4.864 5.023 19,080 4.8921 -1.68%
2011-12-06 0 5.940 5.860 5.940 5.780 6.000 40,000 237,540 5.9385 4.981 4.914 4.981 4.847 5.032 47,699 4.9800 -3.88%
2011-12-05 0 6.180 5.880 6.180 6.200 6.220 16,000 99,480 6.2175 5.182 4.931 5.182 5.199 5.216 19,080 5.2139 -0.32%
2011-12-02 0 6.200 6.020 6.340 6.000 6.200 16,000 96,232 6.0145 5.199 5.048 5.317 5.032 5.199 19,080 5.0437 4.20%
2011-12-01 0 5.950 5.930 5.950 5.840 5.950 290,861 1,711,126 5.8830 4.990 4.973 4.990 4.897 4.990 346,846 4.9334 3.84%
2011-11-30 0 5.730 5.690 5.800 5.670 5.800 42,000 240,060 5.7157 4.805 4.772 4.864 4.755 4.864 50,084 4.7931 -1.21%
2011-11-29 0 5.800 5.800 5.850 5.620 5.810 184,000 1,060,500 5.7636 4.864 4.864 4.906 4.713 4.872 219,416 4.8333 2.65%
2011-11-28 0 5.650 5.650 5.700 5.620 5.810 122,000 697,120 5.7141 4.738 4.738 4.780 4.713 4.872 145,483 4.7918 -2.25%
2011-11-25 0 5.780 5.780 5.850 5.780 5.830 34,000 197,380 5.8053 4.847 4.847 4.906 4.847 4.889 40,544 4.8682 0.00%
2011-11-24 0 5.780 5.660 5.800 5.540 5.780 176,000 1,007,760 5.7259 4.847 4.746 4.864 4.646 4.847 209,877 4.8017 0.17%
2011-11-23 0 5.770 5.760 5.810 5.770 5.840 48,000 279,880 5.8308 4.839 4.830 4.872 4.839 4.897 57,239 4.8897 -1.70%
2011-11-22 0 5.870 5.870 5.930 5.800 5.950 74,000 432,280 5.8416 4.923 4.923 4.973 4.864 4.990 88,244 4.8987 -1.84%
2011-11-21 0 5.980 5.930 5.980 5.980 6.000 42,000 251,720 5.9933 5.015 4.973 5.015 5.015 5.032 50,084 5.0259 -0.17%
2011-11-18 0 5.990 5.970 6.040 5.990 6.100 72,000 435,300 6.0458 5.023 5.006 5.065 5.023 5.115 85,859 5.0700 -1.80%
2011-11-17 0 6.100 6.080 6.130 6.100 6.180 72,000 440,320 6.1156 5.115 5.099 5.141 5.115 5.182 85,859 5.1284 -1.93%
2011-11-16 0 6.220 6.150 6.220 6.140 6.220 77,653 479,160 6.1705 5.216 5.157 5.216 5.149 5.216 92,600 5.1745 0.81%
2011-11-15 0 6.170 6.170 6.190 6.130 6.200 54,000 331,880 6.1459 5.174 5.174 5.191 5.141 5.199 64,394 5.1539 0.49%
2011-11-14 0 6.140 6.130 6.200 6.030 6.260 64,000 396,440 6.1944 5.149 5.141 5.199 5.057 5.250 76,319 5.1945 -0.81%
2011-11-11 0 6.190 6.190 6.250 6.190 6.270 126,000 782,560 6.2108 5.191 5.191 5.241 5.191 5.258 150,253 5.2083 0.00%
2011-11-10 0 6.190 6.120 6.200 6.130 6.330 194,200 1,214,436 6.2535 5.191 5.132 5.199 5.141 5.308 231,580 5.2441 -6.21%
2011-11-09 0 6.600 6.550 6.680 6.410 6.650 154,200 1,008,552 6.5405 5.535 5.493 5.602 5.375 5.577 183,881 5.4848 2.80%
2011-11-08 0 6.420 6.420 6.450 6.390 6.520 96,000 618,380 6.4415 5.384 5.384 5.409 5.359 5.468 114,478 5.4017 -1.53%
2011-11-07 0 6.520 6.520 6.550 6.500 6.570 158,000 1,035,000 6.5506 5.468 5.468 5.493 5.451 5.510 188,412 5.4933 -1.21%
2011-11-04 0 6.600 6.570 6.630 6.460 6.800 470,000 3,096,700 6.5887 5.535 5.510 5.560 5.417 5.702 560,466 5.5252 1.54%
2011-11-03 0 6.500 6.500 6.530 6.450 6.570 144,000 932,060 6.4726 5.451 5.451 5.476 5.409 5.510 171,717 5.4279 -0.31%
2011-11-02 0 6.520 6.600 6.800 6.050 6.600 122,000 763,440 6.2577 5.468 5.535 5.702 5.073 5.535 145,483 5.2476 -0.76%
2011-11-01 0 6.570 6.570 6.670 6.510 6.740 84,000 557,400 6.6357 5.510 5.510 5.593 5.459 5.652 100,168 5.5646 -3.67%
2011-10-31 0 6.820 6.770 6.820 6.310 6.940 170,000 1,151,980 6.7764 5.719 5.677 5.719 5.291 5.820 202,722 5.6826 -1.45%
2011-10-28 0 6.920 6.740 6.920 6.700 6.930 226,000 1,534,060 6.7879 5.803 5.652 5.803 5.619 5.811 269,501 5.6922 3.28%
2011-10-27 0 6.700 6.640 6.700 6.470 6.780 144,000 958,660 6.6574 5.619 5.568 5.619 5.426 5.686 171,717 5.5828 2.60%
2011-10-26 0 6.530 6.390 6.540 6.400 6.700 222,000 1,461,300 6.5824 5.476 5.359 5.484 5.367 5.619 264,731 5.5199 -1.06%
2011-10-25 0 6.600 6.540 6.630 6.400 6.600 130,000 844,320 6.4948 5.535 5.484 5.560 5.367 5.535 155,022 5.4464 5.10%
2011-10-24 0 6.280 6.280 6.350 5.820 6.470 138,000 859,140 6.2257 5.266 5.266 5.325 4.881 5.426 164,562 5.2208 7.90%
2011-10-21 0 5.820 5.810 5.950 5.760 5.950 30,000 174,880 5.8293 4.881 4.872 4.990 4.830 4.990 35,774 4.8884 -1.36%
2011-10-20 0 5.900 5.860 5.950 5.850 6.120 97,200 578,448 5.9511 4.948 4.914 4.990 4.906 5.132 115,909 4.9905 -3.75%
2011-10-19 0 6.130 6.120 6.130 6.100 6.300 150,000 934,880 6.2325 5.141 5.132 5.141 5.115 5.283 178,872 5.2265 0.49%
2011-10-18 0 6.100 6.010 6.100 6.100 6.540 146,000 906,120 6.2063 5.115 5.040 5.115 5.115 5.484 174,102 5.2045 -7.44%
2011-10-17 0 6.590 6.540 6.590 6.510 6.740 456,613 3,018,990 6.6117 5.526 5.484 5.526 5.459 5.652 544,502 5.5445 2.17%
2011-10-14 0 6.450 6.350 6.450 6.050 6.950 342,000 2,194,040 6.4153 5.409 5.325 5.409 5.073 5.828 407,828 5.3798 0.78%
2011-10-13 0 6.400 6.250 6.420 5.580 6.420 306,000 1,834,660 5.9956 5.367 5.241 5.384 4.679 5.384 364,899 5.0279 14.90%
2011-10-12 0 5.570 5.560 5.570 5.160 5.750 386,000 2,087,520 5.4081 4.671 4.663 4.671 4.327 4.822 460,298 4.5352 8.16%
2011-10-11 0 5.150 5.150 5.190 5.100 5.220 462,000 2,389,260 5.1716 4.319 4.319 4.352 4.277 4.377 550,926 4.3368 3.00%
2011-10-10 0 5.000 4.930 5.000 4.790 5.070 110,000 544,700 4.9518 4.193 4.134 4.193 4.017 4.252 131,173 4.1525 -1.19%
2011-10-07 0 5.060 5.050 5.120 5.060 5.290 482,000 2,496,700 5.1799 4.243 4.235 4.294 4.243 4.436 574,776 4.3438 -0.59%
2011-10-06 0 5.090 5.090 5.100 4.790 5.200 266,000 1,343,180 5.0495 4.268 4.268 4.277 4.017 4.361 317,200 4.2345 6.71%
2011-10-04 0 4.770 4.760 4.950 4.700 5.190 642,000 3,115,760 4.8532 4.000 3.992 4.151 3.941 4.352 765,573 4.0698 -1.65%
2011-10-03 0 4.850 4.730 4.850 4.720 4.960 666,000 3,225,160 4.8426 4.067 3.967 4.067 3.958 4.159 794,192 4.0609 -3.19%
2011-09-30 0 5.010 5.010 5.050 4.700 5.220 310,000 1,553,020 5.0097 4.201 4.201 4.235 3.941 4.377 369,669 4.2011 -3.65%
2011-09-28 0 5.200 5.170 5.230 5.180 5.300 708,000 3,714,260 5.2461 4.361 4.335 4.386 4.344 4.445 844,276 4.3993 0.00%
2011-09-27 0 5.200 5.140 5.200 5.020 5.250 538,000 2,784,200 5.1751 4.361 4.310 4.361 4.210 4.403 641,555 4.3398 0.00%
2011-09-26 0 5.200 5.080 5.200 5.020 5.500 970,000 5,156,920 5.3164 4.361 4.260 4.361 4.210 4.612 1,156,706 4.4583 -5.63%
2011-09-23 0 5.510 5.460 5.520 5.350 5.720 790,000 4,357,280 5.5155 4.621 4.579 4.629 4.486 4.797 942,060 4.6253 -5.49%
2011-09-22 0 5.830 5.830 5.940 5.830 5.950 488,000 2,869,160 5.8794 4.889 4.889 4.981 4.889 4.990 581,931 4.9304 -3.95%
2011-09-21 0 6.070 6.010 6.080 5.830 6.090 294,000 1,761,620 5.9919 5.090 5.040 5.099 4.889 5.107 350,589 5.0247 2.88%
2011-09-20 0 5.900 5.840 5.900 5.800 5.960 228,000 1,341,060 5.8818 4.948 4.897 4.948 4.864 4.998 271,886 4.9324 -1.01%
2011-09-19 0 5.960 5.960 6.000 5.910 6.000 342,000 2,042,060 5.9709 4.998 4.998 5.032 4.956 5.032 407,828 5.0072 -0.50%
2011-09-16 0 5.990 5.990 6.030 5.990 6.040 350,000 2,100,200 6.0006 5.023 5.023 5.057 5.023 5.065 417,368 5.0320 -0.17%
2011-09-15 0 6.000 5.990 6.000 5.990 6.030 290,000 1,742,680 6.0092 5.032 5.023 5.032 5.023 5.057 345,819 5.0393 -0.33%
2011-09-14 0 6.020 6.020 6.090 5.990 6.220 318,000 1,930,420 6.0705 5.048 5.048 5.107 5.023 5.216 379,209 5.0907 -3.22%
2011-09-12 0 6.220 6.200 6.240 6.220 6.500 62,000 392,080 6.3239 5.216 5.199 5.233 5.216 5.451 73,934 5.3031 -5.76%
2011-09-09 0 6.600 6.600 6.680 6.600 6.730 146,000 974,480 6.6745 5.535 5.535 5.602 5.535 5.644 174,102 5.5972 -1.93%
2011-09-08 0 6.730 6.730 6.780 6.730 6.760 62,000 418,300 6.7468 5.644 5.644 5.686 5.644 5.669 73,934 5.6578 -0.74%
2011-09-07 0 6.780 6.750 6.800 6.650 6.870 118,000 793,460 6.7242 5.686 5.660 5.702 5.577 5.761 140,713 5.6389 1.65%
2011-09-06 0 6.670 6.650 6.680 6.650 6.770 170,000 1,135,440 6.6791 5.593 5.577 5.602 5.577 5.677 202,722 5.6010 -1.62%
2011-09-05 0 6.780 6.770 6.800 6.710 6.790 380,000 2,572,460 6.7696 5.686 5.677 5.702 5.627 5.694 453,143 5.6769 -1.88%
2011-09-02 0 6.910 6.900 6.980 6.900 7.050 203,000 1,413,140 6.9613 5.795 5.786 5.853 5.786 5.912 242,074 5.8376 -1.00%
2011-09-01 0 6.980 6.910 6.990 6.880 6.980 352,000 2,439,280 6.9298 5.853 5.795 5.862 5.769 5.853 419,753 5.8112 1.45%
2011-08-31 0 6.880 6.870 6.950 6.800 6.950 148,000 1,015,440 6.8611 5.769 5.761 5.828 5.702 5.828 176,487 5.7536 0.44%
2011-08-30 0 6.850 6.850 6.870 6.800 7.000 426,000 2,931,380 6.8812 5.744 5.744 5.761 5.702 5.870 507,997 5.7705 -1.86%
2011-08-29 0 6.980 6.910 7.000 6.200 7.010 170,000 1,159,600 6.8212 5.853 5.795 5.870 5.199 5.879 202,722 5.7202 -0.29%
2011-08-26 0 7.000 6.980 7.080 6.920 7.000 206,000 1,433,040 6.9565 5.870 5.853 5.937 5.803 5.870 245,651 5.8336 0.57%
2011-08-25 0 6.960 6.940 7.000 6.900 6.990 208,000 1,443,800 6.9413 5.837 5.820 5.870 5.786 5.862 248,036 5.8209 0.14%
2011-08-24 0 6.950 6.950 6.960 6.880 6.960 132,000 914,700 6.9295 5.828 5.828 5.837 5.769 5.837 157,407 5.8110 -0.14%
2011-08-23 0 6.960 6.910 6.980 6.800 6.990 82,000 565,800 6.9000 5.837 5.795 5.853 5.702 5.862 97,783 5.7863 1.61%
2011-08-22 0 6.850 6.850 6.890 6.750 7.000 768,000 5,306,120 6.9090 5.744 5.744 5.778 5.660 5.870 915,825 5.7938 -1.44%
2011-08-19 0 6.950 6.910 6.980 6.700 6.970 470,000 3,244,400 6.9030 5.828 5.795 5.853 5.619 5.845 560,466 5.7888 -0.86%
2011-08-18 0 7.010 7.000 7.050 6.910 7.050 118,000 825,400 6.9949 5.879 5.870 5.912 5.795 5.912 140,713 5.8659 0.00%
2011-08-17 0 7.010 7.010 7.050 6.910 7.050 300,000 2,102,140 7.0071 5.879 5.879 5.912 5.795 5.912 357,744 5.8761 1.45%
2011-08-16 0 6.910 6.820 6.910 6.740 6.930 558,000 3,786,140 6.7852 5.795 5.719 5.795 5.652 5.811 665,404 5.6900 2.22%
2011-08-15 0 6.760 6.700 6.770 6.410 6.760 372,000 2,431,120 6.5353 5.669 5.619 5.677 5.375 5.669 443,603 5.4804 5.46%
2011-08-12 0 6.410 6.410 6.480 6.250 6.480 456,000 2,942,180 6.4521 5.375 5.375 5.434 5.241 5.434 543,771 5.4107 2.23%
2011-08-11 0 6.270 6.210 6.270 6.050 6.270 438,000 2,687,740 6.1364 5.258 5.208 5.258 5.073 5.258 522,307 5.1459 0.32%
2011-08-10 0 6.250 6.250 6.300 6.230 6.480 706,000 4,465,020 6.3244 5.241 5.241 5.283 5.224 5.434 841,891 5.3036 2.80%
2011-08-09 0 6.080 6.100 6.160 5.380 6.120 1,614,000 9,431,240 5.8434 5.099 5.115 5.166 4.512 5.132 1,924,664 4.9002 -6.46%
2011-08-08 0 6.500 6.480 6.550 6.490 6.740 844,000 5,546,660 6.5719 5.451 5.434 5.493 5.442 5.652 1,006,454 5.5111 -8.32%
2011-08-05 0 7.090 7.080 7.120 7.020 7.310 500,000 3,561,040 7.1221 5.946 5.937 5.971 5.887 6.130 596,240 5.9725 -5.59%
2011-08-04 0 7.510 7.510 7.560 7.480 7.550 327,000 2,458,680 7.5189 6.298 6.298 6.340 6.273 6.331 389,941 6.3053 0.13%
2011-08-03 0 7.500 7.480 7.500 7.420 7.530 300,000 2,247,000 7.4900 6.289 6.273 6.289 6.222 6.315 357,744 6.2810 -0.27%
2011-08-02 0 7.520 7.520 7.540 7.450 7.520 160,000 1,198,660 7.4916 6.306 6.306 6.323 6.247 6.306 190,797 6.2824 0.13%
2011-08-01 0 7.510 7.510 7.550 7.380 7.510 284,000 2,115,460 7.4488 6.298 6.298 6.331 6.189 6.298 338,665 6.2465 1.21%
2011-07-29 0 7.420 7.390 7.430 7.340 7.420 146,000 1,078,180 7.3848 6.222 6.197 6.231 6.155 6.222 174,102 6.1928 -0.40%
2011-07-28 0 7.450 7.420 7.450 7.350 7.450 164,000 1,212,880 7.3956 6.247 6.222 6.247 6.164 6.247 195,567 6.2019 0.00%
2011-07-27 0 7.450 7.390 7.480 7.320 7.450 156,000 1,153,340 7.3932 6.247 6.197 6.273 6.138 6.247 186,027 6.1999 0.68%
2011-07-26 0 7.400 7.350 7.450 7.300 7.450 176,000 1,295,840 7.3627 6.206 6.164 6.247 6.122 6.247 209,877 6.1743 1.09%
2011-07-25 0 7.320 7.310 7.350 7.320 7.350 148,000 1,085,140 7.3320 6.138 6.130 6.164 6.138 6.164 176,487 6.1485 -0.41%
2011-07-22 0 7.350 7.350 7.380 7.320 7.400 180,000 1,322,480 7.3471 6.164 6.164 6.189 6.138 6.206 214,647 6.1612 -0.68%
2011-07-21 0 7.400 7.370 7.400 7.310 7.460 246,000 1,818,840 7.3937 6.206 6.180 6.206 6.130 6.256 293,350 6.2002 0.68%
2011-07-20 0 7.350 7.340 7.360 7.330 7.450 146,000 1,079,960 7.3970 6.164 6.155 6.172 6.147 6.247 174,102 6.2030 -1.34%
2011-07-19 0 7.450 7.450 7.500 7.300 7.600 96,000 712,580 7.4227 6.247 6.247 6.289 6.122 6.373 114,478 6.2246 -1.97%
2011-07-18 0 7.600 7.600 7.650 7.300 7.600 312,000 2,300,300 7.3728 6.373 6.373 6.415 6.122 6.373 372,054 6.1827 2.43%
2011-07-15 0 7.420 7.330 7.420 7.320 7.490 294,000 2,163,120 7.3576 6.222 6.147 6.222 6.138 6.281 350,589 6.1700 -0.80%
2011-07-14 0 7.480 7.480 7.500 7.410 7.550 96,000 719,460 7.4944 6.273 6.273 6.289 6.214 6.331 114,478 6.2847 0.67%
2011-07-13 0 7.430 7.420 7.430 7.360 7.500 318,000 2,354,680 7.4047 6.231 6.222 6.231 6.172 6.289 379,209 6.2095 -0.54%
2011-07-12 0 7.470 7.490 7.500 7.370 7.600 566,000 4,210,780 7.4395 6.264 6.281 6.289 6.180 6.373 674,944 6.2387 -2.10%
2011-07-11 0 7.630 7.610 7.650 7.600 7.700 284,000 2,168,400 7.6352 6.398 6.382 6.415 6.373 6.457 338,665 6.4028 -0.91%
2011-07-08 0 7.700 7.690 7.720 7.650 7.900 320,000 2,490,820 7.7838 6.457 6.449 6.474 6.415 6.625 381,594 6.5274 -2.04%
2011-07-07 0 7.860 7.840 7.860 7.810 8.000 200,000 1,580,460 7.9023 6.591 6.575 6.591 6.549 6.709 238,496 6.6268 -1.50%
2011-07-06 0 7.980 7.940 8.000 7.600 8.020 192,000 1,498,820 7.8064 6.692 6.658 6.709 6.373 6.725 228,956 6.5463 -1.48%
2011-07-05 0 8.100 8.030 8.100 8.020 8.190 172,000 1,389,480 8.0784 6.793 6.734 6.793 6.725 6.868 205,107 6.7744 0.00%
2011-07-04 0 8.100 8.100 8.190 8.020 8.260 232,000 1,891,780 8.1542 6.793 6.793 6.868 6.725 6.927 276,656 6.8380 -1.10%
2011-06-30 0 8.190 8.110 8.190 7.840 8.190 297,000 2,384,110 8.0273 6.868 6.801 6.868 6.575 6.868 354,167 6.7316 3.02%
2011-06-29 0 7.950 7.950 7.990 7.930 8.100 190,000 1,523,060 8.0161 6.667 6.667 6.700 6.650 6.793 226,571 6.7222 0.63%
2011-06-28 0 7.900 7.820 7.920 7.800 7.930 104,000 814,980 7.8363 6.625 6.558 6.642 6.541 6.650 124,018 6.5715 0.51%
2011-06-27 0 7.860 7.810 7.950 7.800 8.270 368,000 2,958,440 8.0392 6.591 6.549 6.667 6.541 6.935 438,833 6.7416 -0.51%
2011-06-24 0 7.900 7.830 7.900 7.560 7.900 498,000 3,886,660 7.8045 6.625 6.566 6.625 6.340 6.625 593,855 6.5448 5.33%
2011-06-23 0 7.500 7.500 7.560 7.260 7.500 508,000 3,741,860 7.3659 6.289 6.289 6.340 6.088 6.289 605,780 6.1769 0.54%
2011-06-22 0 7.460 7.440 7.460 7.450 7.700 134,000 1,009,520 7.5337 6.256 6.239 6.256 6.247 6.457 159,792 6.3177 -1.84%
2011-06-21 0 7.600 7.600 7.620 7.260 7.800 764,000 5,665,740 7.4159 6.373 6.373 6.390 6.088 6.541 911,055 6.2189 -2.44%
2011-06-20 0 7.790 7.700 7.800 7.470 7.820 446,000 3,399,020 7.6211 6.533 6.457 6.541 6.264 6.558 531,846 6.3910 -0.38%
2011-06-17 0 7.820 7.800 7.850 7.640 7.840 342,000 2,632,900 7.6985 6.558 6.541 6.583 6.407 6.575 407,828 6.4559 0.26%
2011-06-16 0 7.800 7.800 7.820 7.750 7.950 220,000 1,723,800 7.8355 6.541 6.541 6.558 6.499 6.667 262,346 6.5707 -1.89%
2011-06-15 0 7.950 7.950 7.980 7.900 8.000 124,000 987,100 7.9605 6.667 6.667 6.692 6.625 6.709 147,868 6.6756 1.27%
2011-06-14 0 7.850 7.850 7.950 7.780 8.060 510,000 4,022,760 7.8878 6.583 6.583 6.667 6.524 6.759 608,165 6.6146 1.68%
2011-06-13 0 7.720 7.680 7.720 7.650 7.950 730,000 5,663,740 7.7585 6.474 6.440 6.474 6.415 6.667 870,511 6.5062 -3.50%
2011-06-10 0 8.000 7.990 8.000 7.950 8.080 374,000 2,996,520 8.0121 6.709 6.700 6.709 6.667 6.776 445,988 6.7188 -0.62%
2011-06-09 0 8.050 8.040 8.080 8.040 8.450 760,000 6,185,940 8.1394 6.751 6.742 6.776 6.742 7.086 906,285 6.8256 -4.73%
2011-06-08 0 8.450 8.450 8.550 8.430 8.850 648,000 5,599,160 8.6407 7.086 7.086 7.170 7.069 7.422 772,728 7.2460 -4.84%
2011-06-07 0 8.880 8.820 8.900 8.880 8.950 140,000 1,248,460 8.9176 7.447 7.396 7.463 7.447 7.505 166,947 7.4782 -0.56%
2011-06-03 0 8.930 8.920 8.970 8.910 9.040 136,000 1,219,300 8.9654 7.489 7.480 7.522 7.472 7.581 162,177 7.5183 -0.56%
2011-06-02 0 8.980 8.980 9.040 8.980 9.100 168,000 1,515,100 9.0185 7.531 7.531 7.581 7.531 7.631 200,337 7.5628 -1.32%
2011-06-01 0 9.100 9.040 9.100 9.010 9.100 116,000 1,051,520 9.0648 7.631 7.581 7.631 7.556 7.631 138,328 7.6017 0.44%
2011-05-31 0 9.060 9.030 9.190 9.030 9.190 134,000 1,215,740 9.0727 7.598 7.572 7.707 7.572 7.707 159,792 7.6082 0.22%
2011-05-30 0 9.040 9.040 9.090 9.030 9.150 228,000 2,065,940 9.0611 7.581 7.581 7.623 7.572 7.673 271,886 7.5986 -1.20%
2011-05-27 0 9.150 9.150 9.200 9.120 9.230 160,000 1,468,000 9.1750 7.673 7.673 7.715 7.648 7.740 190,797 7.6940 0.33%
2011-05-26 0 9.120 9.120 9.190 9.100 9.290 152,000 1,389,800 9.1434 7.648 7.648 7.707 7.631 7.790 181,257 7.6676 0.22%
2011-05-25 0 9.100 9.040 9.130 9.090 9.190 177,400 1,620,688 9.1358 7.631 7.581 7.656 7.623 7.707 211,546 7.6612 -1.09%
2011-05-24 0 9.200 9.200 9.250 9.110 9.330 204,000 1,878,480 9.2082 7.715 7.715 7.757 7.640 7.824 243,266 7.7219 -1.50%
2011-05-23 0 9.340 9.330 9.350 9.300 9.450 130,000 1,212,520 9.3271 7.832 7.824 7.841 7.799 7.925 155,022 7.8216 -1.16%
2011-05-20 0 9.450 9.420 9.480 9.400 9.700 98,000 927,640 9.4657 7.925 7.899 7.950 7.883 8.134 116,863 7.9378 -1.56%
2011-05-19 0 9.600 9.600 9.650 9.500 9.700 100,000 966,780 9.6678 8.050 8.050 8.092 7.967 8.134 119,248 8.1073 -1.84%
2011-05-18 0 9.780 9.750 9.820 9.670 9.890 228,000 2,225,560 9.7612 8.201 8.176 8.235 8.109 8.294 271,886 8.1856 1.24%
2011-05-17 0 9.660 9.610 9.660 9.560 9.710 118,000 1,136,640 9.6325 8.101 8.059 8.101 8.017 8.143 140,713 8.0777 -0.62%
2011-05-16 0 9.720 9.700 9.780 9.650 9.880 242,000 2,360,160 9.7527 8.151 8.134 8.201 8.092 8.285 288,580 8.1785 -0.41%
2011-05-13 0 9.760 9.730 9.900 9.310 9.960 376,000 3,611,720 9.6056 8.185 8.159 8.302 7.807 8.352 448,373 8.0552 4.61%
2011-05-12 0 9.330 9.270 9.380 9.260 9.360 146,000 1,357,840 9.3003 7.824 7.774 7.866 7.765 7.849 174,102 7.7991 -0.32%
2011-05-11 0 9.360 9.360 9.380 9.300 9.380 128,000 1,193,480 9.3241 7.849 7.849 7.866 7.799 7.866 152,638 7.8190 -0.64%
2011-05-09 0 9.420 9.380 9.420 9.300 9.420 282,000 2,644,300 9.3770 7.899 7.866 7.899 7.799 7.899 336,280 7.8634 1.29%
2011-05-06 0 9.300 9.280 9.310 9.260 9.380 186,000 1,732,420 9.3141 7.799 7.782 7.807 7.765 7.866 221,801 7.8107 0.32%
2011-05-05 0 9.270 9.260 9.300 9.210 9.280 46,000 426,180 9.2648 7.774 7.765 7.799 7.723 7.782 54,854 7.7693 0.11%
2011-05-04 0 9.260 9.260 9.500 9.240 9.500 90,000 835,300 9.2811 7.765 7.765 7.967 7.749 7.967 107,323 7.7830 -1.28%
2011-05-03 0 9.380 9.380 9.390 9.380 9.560 146,000 1,381,220 9.4604 7.866 7.866 7.874 7.866 8.017 174,102 7.9334 -1.88%
2011-04-29 0 9.560 9.480 9.580 9.480 9.580 100,000 953,720 9.5372 8.017 7.950 8.034 7.950 8.034 119,248 7.9978 -0.93%
2011-04-28 0 9.650 9.500 9.680 9.450 9.720 262,000 2,505,160 9.5617 8.092 7.967 8.118 7.925 8.151 312,430 8.0183 0.31%
2011-04-27 0 9.680 9.550 9.680 9.540 9.720 144,000 1,384,300 9.6132 8.068 7.959 8.068 7.951 8.101 172,782 8.0118 -0.41%
2011-04-26 0 9.720 9.700 9.720 9.530 9.760 174,000 1,686,560 9.6929 8.101 8.084 8.101 7.943 8.134 208,778 8.0782 0.00%
2011-04-21 0 9.720 9.620 9.720 9.660 9.890 156,000 1,520,780 9.7486 8.101 8.018 8.101 8.051 8.243 187,180 8.1247 -0.41%
2011-04-20 0 9.760 9.750 9.790 9.310 9.820 470,000 4,514,400 9.6051 8.134 8.126 8.159 7.759 8.184 563,940 8.0051 4.27%
2011-04-19 0 9.360 9.290 9.380 9.150 9.370 260,000 2,399,940 9.2305 7.801 7.742 7.817 7.626 7.809 311,967 7.6929 1.30%
2011-04-18 0 9.240 9.120 9.240 7.660 9.540 372,000 3,375,620 9.0742 7.701 7.601 7.701 6.384 7.951 446,353 7.5627 -1.91%
2011-04-15 0 9.420 9.360 9.420 9.300 9.480 270,000 2,535,600 9.3911 7.851 7.801 7.851 7.751 7.901 323,966 7.8268 0.86%
2011-04-14 0 9.340 9.340 9.450 9.250 9.480 288,000 2,702,340 9.3831 7.784 7.784 7.876 7.709 7.901 345,564 7.8201 -1.48%
2011-04-13 0 9.480 9.460 9.480 9.370 9.500 90,000 849,240 9.4360 7.901 7.884 7.901 7.809 7.918 107,989 7.8642 -0.21%
2011-04-12 0 9.500 9.400 9.500 9.390 9.590 196,000 1,857,140 9.4752 7.918 7.834 7.918 7.826 7.993 235,175 7.8968 -0.42%
2011-04-11 0 9.540 9.410 9.530 9.350 9.540 596,000 5,639,360 9.4620 7.951 7.842 7.943 7.792 7.951 715,125 7.8858 -0.10%
2011-04-08 0 9.550 9.530 9.550 9.550 9.730 286,000 2,756,100 9.6367 7.959 7.943 7.959 7.959 8.109 343,164 8.0314 -1.04%
2011-04-07 0 9.650 9.600 9.650 9.580 9.750 290,000 2,794,780 9.6372 8.043 8.001 8.043 7.984 8.126 347,963 8.0318 -0.62%
2011-04-06 0 9.710 9.730 9.740 9.700 10.30 274,000 2,687,740 9.8093 8.093 8.109 8.118 8.084 8.584 328,765 8.1753 -0.51%
2011-04-04 0 9.760 9.760 9.900 9.500 10.00 244,000 2,406,080 9.8610 8.134 8.134 8.251 7.918 8.334 292,769 8.2184 -2.40%
2011-04-01 0 10.00 9.920 10.00 9.630 10.30 612,000 6,101,140 9.9692 8.334 8.268 8.334 8.026 8.584 734,322 8.3085 5.26%
2011-03-31 0 9.500 9.420 9.500 9.430 10.00 650,000 6,387,380 9.8267 7.918 7.851 7.918 7.859 8.334 779,918 8.1898 -4.52%
2011-03-30 0 9.950 9.930 9.950 9.900 10.40 924,000 9,411,180 10.185 8.293 8.276 8.293 8.251 8.668 1,108,683 8.4886 -2.64%
2011-03-29 0 10.22 10.30 10.34 10.00 10.36 342,000 3,503,280 10.244 8.518 8.584 8.618 8.334 8.634 410,357 8.5372 0.79%
2011-03-28 0 10.14 10.14 10.22 10.12 10.26 248,000 2,526,640 10.188 8.451 8.451 8.518 8.434 8.551 297,569 8.4910 0.20%
2011-03-25 0 10.12 10.12 10.16 9.880 10.20 878,000 8,785,440 10.006 8.434 8.434 8.468 8.234 8.501 1,053,489 8.3394 0.20%
2011-03-24 0 10.10 10.10 10.12 9.720 10.14 398,000 3,976,680 9.9917 8.418 8.418 8.434 8.101 8.451 477,550 8.3273 4.34%
2011-03-23 0 9.680 9.650 9.690 9.300 9.690 411,300 3,923,519 9.5393 8.068 8.043 8.076 7.751 8.076 493,508 7.9503 3.97%
2011-03-22 0 9.310 9.310 9.350 9.220 9.680 172,000 1,597,500 9.2878 7.759 7.759 7.792 7.684 8.068 206,378 7.7406 1.31%
2011-03-21 0 9.190 9.190 9.220 9.000 9.260 160,000 1,469,160 9.1823 7.659 7.659 7.684 7.501 7.717 191,980 7.6527 -0.65%
2011-03-18 0 9.250 9.220 9.280 9.100 9.320 422,000 3,876,940 9.1871 7.709 7.684 7.734 7.584 7.767 506,347 7.6567 0.76%
2011-03-17 0 9.180 9.100 9.190 8.780 9.300 378,000 3,456,160 9.1433 7.651 7.584 7.659 7.317 7.751 453,552 7.6202 -0.22%
2011-03-16 0 9.200 9.150 9.260 8.510 9.300 602,000 5,438,240 9.0336 7.667 7.626 7.717 7.092 7.751 722,324 7.5288 7.85%
2011-03-15 0 8.530 8.500 8.530 8.380 8.740 566,000 4,829,260 8.5323 7.109 7.084 7.109 6.984 7.284 679,128 7.1110 -3.07%
2011-03-14 0 8.800 8.750 8.800 8.600 8.920 302,000 2,653,180 8.7854 7.334 7.292 7.334 7.167 7.434 362,362 7.3219 -2.44%
2011-03-11 0 9.020 9.000 9.020 9.000 9.220 218,000 1,979,280 9.0793 7.517 7.501 7.517 7.501 7.684 261,572 7.5669 -1.74%
2011-03-10 0 9.180 9.180 9.190 9.000 9.260 126,000 1,150,340 9.1297 7.651 7.651 7.659 7.501 7.717 151,184 7.6089 2.00%
2011-03-09 0 9.000 8.910 9.090 8.960 9.000 138,000 1,240,220 8.9871 7.501 7.426 7.576 7.467 7.501 165,583 7.4900 0.00%
2011-03-08 0 9.000 8.970 9.000 8.870 9.150 232,000 2,078,480 8.9590 7.501 7.476 7.501 7.392 7.626 278,371 7.4666 -2.17%
2011-03-07 0 9.200 9.120 9.200 9.130 9.300 148,000 1,369,320 9.2522 7.667 7.601 7.667 7.609 7.751 177,581 7.7109 -0.43%
2011-03-04 0 9.240 9.130 9.240 8.970 9.300 136,000 1,240,720 9.1229 7.701 7.609 7.701 7.476 7.751 163,183 7.6033 3.01%
2011-03-03 0 8.970 8.910 8.920 8.850 8.990 142,000 1,263,220 8.8959 7.476 7.426 7.434 7.376 7.492 170,382 7.4140 0.22%
2011-03-02 0 8.950 8.960 9.060 8.950 9.000 62,000 557,700 8.9952 7.459 7.467 7.551 7.459 7.501 74,392 7.4968 -2.08%
2011-03-01 0 9.140 9.100 9.150 8.650 9.300 234,000 2,132,560 9.1135 7.617 7.584 7.626 7.209 7.751 280,770 7.5954 -3.28%
2011-02-28 0 9.450 9.100 9.700 8.440 9.450 272,000 2,351,240 8.6443 7.876 7.584 8.084 7.034 7.876 326,366 7.2043 9.88%
2011-02-25 0 8.600 8.560 8.680 8.460 8.700 330,000 2,820,160 8.5459 7.167 7.134 7.234 7.051 7.251 395,958 7.1224 -1.15%
2011-02-24 0 8.700 8.500 8.700 8.700 8.910 142,000 1,252,240 8.8186 7.251 7.084 7.251 7.251 7.426 170,382 7.3496 -2.36%
2011-02-23 0 8.910 8.910 9.000 8.500 9.000 174,000 1,544,960 8.8791 7.426 7.426 7.501 7.084 7.501 208,778 7.4000 -1.00%
2011-02-22 0 9.000 8.950 9.000 8.950 9.040 146,000 1,312,040 8.9866 7.501 7.459 7.501 7.459 7.534 175,182 7.4896 -0.11%
2011-02-21 0 9.010 9.000 9.080 8.880 9.080 142,000 1,270,280 8.9456 7.509 7.501 7.567 7.401 7.567 170,382 7.4555 0.11%
2011-02-18 0 9.000 9.000 9.050 8.900 9.050 188,000 1,691,860 8.9993 7.501 7.501 7.542 7.417 7.542 225,576 7.5002 0.56%
2011-02-17 0 8.950 8.950 9.000 8.790 9.000 58,000 513,700 8.8569 7.459 7.459 7.501 7.326 7.501 69,593 7.3815 0.11%
2011-02-16 0 8.940 8.940 9.030 8.910 9.000 120,000 1,077,940 8.9828 7.451 7.451 7.526 7.426 7.501 143,985 7.4865 -1.76%
2011-02-15 0 9.100 9.000 9.200 8.970 9.200 102,000 920,080 9.0204 7.584 7.501 7.667 7.476 7.667 122,387 7.5178 -1.09%
2011-02-14 0 9.200 9.110 9.200 8.800 9.200 156,000 1,402,400 8.9897 7.667 7.592 7.667 7.334 7.667 187,180 7.4922 4.66%
2011-02-11 0 8.790 8.770 8.800 8.730 8.900 196,000 1,722,900 8.7903 7.326 7.309 7.334 7.276 7.417 235,175 7.3260 -0.34%
2011-02-10 0 8.820 8.820 8.900 8.820 9.000 270,000 2,401,500 8.8944 7.351 7.351 7.417 7.351 7.501 323,966 7.4128 -1.67%
2011-02-09 0 8.970 8.920 9.000 8.920 9.200 178,000 1,604,960 9.0166 7.476 7.434 7.501 7.434 7.667 213,577 7.5147 -2.50%
2011-02-08 0 9.200 9.050 9.200 8.990 9.220 182,000 1,650,620 9.0693 7.667 7.542 7.667 7.492 7.684 218,377 7.5586 2.22%
2011-02-07 0 9.000 9.000 9.150 8.980 9.280 192,000 1,756,140 9.1466 7.501 7.501 7.626 7.484 7.734 230,376 7.6229 -1.75%
2011-02-02 0 9.160 9.110 9.780 8.900 9.160 98,000 883,480 9.0151 7.634 7.592 8.151 7.417 7.634 117,588 7.5134 2.92%
2011-02-01 0 8.900 8.780 8.900 8.800 8.900 208,000 1,837,080 8.8321 7.417 7.317 7.417 7.334 7.417 249,574 7.3609 0.91%
2011-01-31 0 8.820 8.800 8.890 8.600 8.970 126,000 1,103,200 8.7556 7.351 7.334 7.409 7.167 7.476 151,184 7.2971 2.08%
2011-01-28 0 8.640 8.600 8.750 8.620 8.790 90,000 783,080 8.7009 7.201 7.167 7.292 7.184 7.326 107,989 7.2515 -1.93%
2011-01-27 0 8.810 8.810 8.980 8.810 9.000 74,000 657,620 8.8868 7.342 7.342 7.484 7.342 7.501 88,791 7.4064 -1.01%
2011-01-26 0 8.900 8.900 8.950 8.880 9.010 168,000 1,499,380 8.9249 7.417 7.417 7.459 7.401 7.509 201,579 7.4382 -1.22%
2011-01-25 0 9.010 8.900 9.020 8.700 9.020 384,000 3,404,480 8.8658 7.509 7.417 7.517 7.251 7.517 460,751 7.3890 3.68%
2011-01-24 0 8.690 8.600 8.690 8.400 8.700 603,000 5,149,760 8.5402 7.242 7.167 7.242 7.001 7.251 723,524 7.1176 6.50%
2011-01-21 0 8.160 8.120 8.170 8.060 8.800 1,462,000 12,260,660 8.3862 6.801 6.767 6.809 6.717 7.334 1,754,215 6.9893 -8.31%
2011-01-20 0 8.900 8.880 8.940 8.880 9.070 244,000 2,192,380 8.9852 7.417 7.401 7.451 7.401 7.559 292,769 7.4884 -1.77%
2011-01-19 0 9.060 9.060 9.080 9.000 9.120 448,000 4,065,020 9.0737 7.551 7.551 7.567 7.501 7.601 537,543 7.5622 0.44%
2011-01-18 0 9.020 9.020 9.050 9.000 9.130 196,000 1,772,800 9.0449 7.517 7.517 7.542 7.501 7.609 235,175 7.5382 -0.88%
2011-01-17 0 9.100 9.090 9.120 9.020 9.220 774,000 7,035,360 9.0896 7.584 7.576 7.601 7.517 7.684 928,702 7.5755 -1.30%
2011-01-14 0 9.220 9.220 9.300 9.200 9.400 290,000 2,680,040 9.2415 7.684 7.684 7.751 7.667 7.834 347,963 7.7021 -1.91%
2011-01-13 0 9.400 9.400 9.410 9.360 9.480 272,000 2,559,900 9.4114 7.834 7.834 7.842 7.801 7.901 326,366 7.8437 -0.63%
2011-01-12 0 9.460 9.460 9.480 9.380 9.530 250,000 2,361,220 9.4449 7.884 7.884 7.901 7.817 7.943 299,968 7.8716 0.32%
2011-01-11 0 9.430 9.450 9.500 9.400 9.700 370,000 3,518,340 9.5090 7.859 7.876 7.918 7.834 8.084 443,953 7.9250 -2.78%
2011-01-10 0 9.700 9.590 9.700 9.590 9.720 148,000 1,428,660 9.6531 8.084 7.993 8.084 7.993 8.101 177,581 8.0451 0.00%
2011-01-07 0 9.700 9.720 9.760 9.700 9.850 106,000 1,032,520 9.7408 8.084 8.101 8.134 8.084 8.209 127,187 8.1182 -1.52%
2011-01-06 0 9.850 9.760 9.850 9.740 9.860 116,000 1,137,580 9.8067 8.209 8.134 8.209 8.118 8.218 139,185 8.1731 -0.40%
2011-01-05 0 9.890 9.890 9.960 9.840 9.990 176,000 1,753,520 9.9632 8.243 8.243 8.301 8.201 8.326 211,178 8.3035 0.92%
2011-01-04 0 9.800 9.800 9.840 9.570 9.870 340,000 3,311,260 9.7390 8.168 8.168 8.201 7.976 8.226 407,957 8.1167 2.40%
2011-01-03 0 9.570 9.570 9.590 9.550 9.600 170,000 1,627,840 9.5755 7.976 7.976 7.993 7.959 8.001 203,978 7.9805 -0.83%
2010-12-31 0 9.650 9.620 9.650 9.580 9.650 80,000 768,820 9.6103 8.043 8.018 8.043 7.984 8.043 95,990 8.0094 0.10%
2010-12-30 0 9.640 9.600 9.650 9.600 9.650 202,000 1,943,480 9.6212 8.034 8.001 8.043 8.001 8.043 242,374 8.0185 0.42%
2010-12-29 0 9.600 9.580 9.600 9.510 9.670 238,000 2,282,500 9.5903 8.001 7.984 8.001 7.926 8.059 285,570 7.9928 -1.03%
2010-12-28 0 9.700 9.700 9.750 9.700 9.850 371,200 3,613,780 9.7354 8.084 8.084 8.126 8.084 8.209 445,393 8.1137 -1.92%
2010-12-24 0 9.890 9.880 9.930 9.860 9.980 314,000 3,115,080 9.9206 8.243 8.234 8.276 8.218 8.318 376,760 8.2681 -0.10%
2010-12-23 0 9.900 9.900 9.980 9.880 9.980 328,000 3,247,420 9.9007 8.251 8.251 8.318 8.234 8.318 393,558 8.2514 -0.30%
2010-12-22 0 9.930 9.930 9.970 9.900 10.00 202,000 2,010,120 9.9511 8.276 8.276 8.309 8.251 8.334 242,374 8.2934 -0.70%
2010-12-21 0 10.00 9.950 10.00 9.900 10.00 264,000 2,633,260 9.9745 8.334 8.293 8.334 8.251 8.334 316,767 8.3129 1.01%
2010-12-20 0 9.900 9.900 10.00 9.880 10.00 376,000 3,740,980 9.9494 8.251 8.251 8.334 8.234 8.334 451,152 8.2921 -1.00%
2010-12-17 0 10.00 9.950 10.00 9.910 10.00 394,000 3,933,220 9.9828 8.334 8.293 8.334 8.259 8.334 472,750 8.3199 0.50%
2010-12-16 0 9.950 9.930 9.950 9.930 10.10 396,000 3,955,420 9.9884 8.293 8.276 8.293 8.276 8.418 475,150 8.3246 -0.70%
2010-12-15 0 10.02 10.02 10.10 10.00 10.30 526,000 5,368,000 10.205 8.351 8.351 8.418 8.334 8.584 631,133 8.5053 -3.28%
2010-12-14 0 10.36 10.28 10.36 10.24 10.36 232,000 2,386,280 10.286 8.634 8.568 8.634 8.534 8.634 278,371 8.5723 1.17%
2010-12-13 0 10.24 10.22 10.26 10.20 10.28 210,000 2,146,360 10.221 8.534 8.518 8.551 8.501 8.568 251,973 8.5182 0.39%
2010-12-10 0 10.20 10.20 10.24 10.10 10.28 288,000 2,938,600 10.204 8.501 8.501 8.534 8.418 8.568 345,564 8.5038 0.20%
2010-12-09 0 10.18 10.18 10.20 10.18 10.26 118,000 1,202,840 10.194 8.484 8.484 8.501 8.484 8.551 141,585 8.4955 -0.78%
2010-12-08 0 10.26 10.26 10.30 10.10 10.34 214,000 2,201,840 10.289 8.551 8.551 8.584 8.418 8.618 256,773 8.5750 -0.77%
2010-12-07 0 10.34 10.34 10.38 10.28 10.42 324,000 3,361,920 10.376 8.618 8.618 8.651 8.568 8.684 388,759 8.6478 0.39%
2010-12-06 0 10.30 10.26 10.32 10.26 10.36 292,000 3,010,640 10.310 8.584 8.551 8.601 8.551 8.634 350,363 8.5929 0.00%
2010-12-03 0 10.30 10.28 10.30 10.28 10.38 252,000 2,600,120 10.318 8.584 8.568 8.584 8.568 8.651 302,368 8.5992 0.39%
2010-12-02 0 10.26 10.24 10.26 10.10 10.30 210,000 2,142,800 10.204 8.551 8.534 8.551 8.418 8.584 251,973 8.5041 2.19%
2010-12-01 0 10.04 10.00 10.10 9.900 10.20 552,000 5,515,440 9.9917 8.368 8.334 8.418 8.251 8.501 662,330 8.3273 -2.52%
2010-11-30 0 10.30 10.22 10.32 10.20 10.30 109,000 1,114,340 10.223 8.584 8.518 8.601 8.501 8.584 130,786 8.5203 0.98%
2010-11-29 0 10.20 10.18 10.20 10.18 10.32 184,000 1,876,920 10.201 8.501 8.484 8.501 8.484 8.601 220,777 8.5014 -0.97%
2010-11-26 0 10.30 10.20 10.30 10.12 10.34 218,000 2,223,400 10.199 8.584 8.501 8.584 8.434 8.618 261,572 8.5001 -0.19%
2010-11-25 0 10.32 10.20 10.32 10.12 10.38 310,000 3,161,640 10.199 8.601 8.501 8.601 8.434 8.651 371,961 8.4999 1.18%
2010-11-24 0 10.20 10.14 10.20 10.02 10.38 272,000 2,766,480 10.171 8.501 8.451 8.501 8.351 8.651 326,366 8.4766 0.00%
2010-11-23 0 10.20 10.10 10.20 10.10 10.40 206,000 2,109,400 10.240 8.501 8.418 8.501 8.418 8.668 247,174 8.5341 -1.92%
2010-11-22 0 10.40 10.36 10.40 10.30 10.70 356,000 3,705,320 10.408 8.668 8.634 8.668 8.584 8.918 427,155 8.6744 0.97%
2010-11-19 0 10.30 10.24 10.38 10.00 10.50 152,000 1,576,880 10.374 8.584 8.534 8.651 8.334 8.751 182,381 8.6461 -1.34%
2010-11-18 0 10.44 10.40 10.44 10.00 10.48 282,000 2,883,640 10.226 8.701 8.668 8.701 8.334 8.734 338,364 8.5223 3.37%
2010-11-17 0 10.10 10.00 10.10 9.940 10.22 1,242,000 12,489,080 10.056 8.418 8.334 8.418 8.284 8.518 1,490,243 8.3806 -3.81%
2010-11-16 0 10.50 10.42 10.50 10.30 10.94 446,000 4,710,000 10.561 8.751 8.684 8.751 8.584 9.118 535,144 8.8014 -4.02%
2010-11-15 0 10.94 10.90 10.96 10.80 11.00 338,000 3,673,040 10.867 9.118 9.084 9.134 9.001 9.168 405,557 9.0568 0.00%
2010-11-12 0 10.94 10.90 10.92 10.84 11.28 482,000 5,299,680 10.995 9.118 9.084 9.101 9.034 9.401 578,339 9.1636 -3.01%
2010-11-11 0 11.28 11.26 11.30 11.00 11.48 604,000 6,830,560 11.309 9.401 9.384 9.418 9.168 9.568 724,723 9.4251 2.55%
2010-11-10 0 11.00 11.00 11.10 10.88 11.30 1,078,000 11,917,200 11.055 9.168 9.168 9.251 9.068 9.418 1,293,463 9.2134 -3.85%
2010-11-09 0 11.44 11.36 11.48 10.88 11.52 904,000 10,278,680 11.370 9.534 9.468 9.568 9.068 9.601 1,084,685 9.4762 5.34%
2010-11-08 0 10.86 10.82 10.86 10.80 11.00 526,000 5,711,840 10.859 9.051 9.018 9.051 9.001 9.168 631,133 9.0501 -1.27%
2010-11-05 0 11.00 10.90 11.08 10.88 11.18 440,000 4,880,760 11.093 9.168 9.084 9.234 9.068 9.318 527,944 9.2448 -0.90%
2010-11-04 0 11.10 11.10 11.14 10.70 11.18 916,000 10,111,480 11.039 9.251 9.251 9.284 8.918 9.318 1,099,084 9.1999 2.59%
2010-11-03 0 10.82 10.80 10.84 10.50 10.92 336,000 3,619,440 10.772 9.018 9.001 9.034 8.751 9.101 403,157 8.9777 0.74%
2010-11-02 0 10.74 10.70 10.76 10.32 10.74 416,300 4,406,070 10.584 8.951 8.918 8.968 8.601 8.951 499,507 8.8208 3.67%
2010-11-01 0 10.36 10.32 10.40 10.26 10.40 344,000 3,552,480 10.327 8.634 8.601 8.668 8.551 8.668 412,756 8.6067 0.97%
2010-10-29 0 10.26 10.12 10.28 10.10 10.30 245,000 2,489,580 10.162 8.551 8.434 8.568 8.418 8.584 293,969 8.4689 -0.39%
2010-10-28 0 10.30 10.30 10.36 10.20 10.70 292,000 3,031,960 10.383 8.584 8.584 8.634 8.501 8.918 350,363 8.6538 -2.65%
2010-10-27 0 10.58 10.58 10.62 10.54 11.24 1,310,000 14,353,720 10.957 8.818 8.818 8.851 8.784 9.368 1,571,834 9.1318 -1.86%
2010-10-26 0 10.78 10.68 10.78 10.14 10.92 1,532,000 16,139,080 10.535 8.984 8.901 8.984 8.451 9.101 1,838,206 8.7798 5.69%
2010-10-25 0 10.20 10.20 10.24 9.620 10.24 864,000 8,553,820 9.9003 8.501 8.501 8.534 8.018 8.534 1,036,691 8.2511 4.29%
2010-10-22 0 9.780 9.740 9.780 9.700 9.850 174,000 1,701,680 9.7798 8.151 8.118 8.151 8.084 8.209 208,778 8.1507 -0.20%
2010-10-21 0 9.800 9.760 9.800 9.660 9.800 266,000 2,591,360 9.7420 8.168 8.134 8.168 8.051 8.168 319,166 8.1192 1.14%
2010-10-20 0 9.690 9.690 9.710 9.680 9.820 390,000 3,793,520 9.7270 8.076 8.076 8.093 8.068 8.184 467,951 8.1067 -1.62%
2010-10-19 0 9.850 9.820 9.850 9.800 9.900 302,000 2,969,000 9.8311 8.209 8.184 8.209 8.168 8.251 362,362 8.1935 0.41%
2010-10-18 0 9.810 9.810 9.950 9.800 10.02 426,000 4,211,080 9.8852 8.176 8.176 8.293 8.168 8.351 511,146 8.2385 -1.90%
2010-10-15 0 10.00 10.00 10.04 9.900 10.14 254,000 2,542,400 10.009 8.334 8.334 8.368 8.251 8.451 304,768 8.3421 -1.38%
2010-10-14 0 10.14 10.08 10.14 9.800 10.14 528,000 5,254,500 9.9517 8.451 8.401 8.451 8.168 8.451 633,533 8.2940 3.26%
2010-10-13 0 9.820 9.820 9.870 9.820 10.06 1,438,000 14,207,640 9.8801 8.184 8.184 8.226 8.184 8.384 1,725,418 8.2343 -2.58%
2010-10-12 0 10.08 10.08 10.20 10.02 10.30 379,000 3,822,280 10.085 8.401 8.401 8.501 8.351 8.584 454,752 8.4052 -1.18%
2010-10-11 0 10.20 10.20 10.22 10.20 10.30 168,000 1,719,240 10.234 8.501 8.501 8.518 8.501 8.584 201,579 8.5289 0.00%
2010-10-08 0 10.20 10.20 10.30 10.02 10.30 324,000 3,305,400 10.202 8.501 8.501 8.584 8.351 8.584 388,759 8.5024 0.20%
2010-10-07 0 10.18 10.18 10.22 10.18 10.38 228,000 2,336,400 10.247 8.484 8.484 8.518 8.484 8.651 273,571 8.5404 -1.17%
2010-10-06 0 10.30 10.26 10.30 10.18 10.46 326,000 3,353,720 10.288 8.584 8.551 8.584 8.484 8.718 391,159 8.5738 0.98%
2010-10-05 0 10.20 10.18 10.26 10.18 10.48 488,000 5,000,680 10.247 8.501 8.484 8.551 8.484 8.734 585,538 8.5403 -1.92%
2010-10-04 0 10.40 10.40 10.52 10.40 10.76 610,000 6,403,680 10.498 8.668 8.668 8.768 8.668 8.968 731,923 8.7491 -1.89%
2010-09-30 0 10.60 10.40 10.60 10.40 10.64 550,000 5,804,720 10.554 8.834 8.668 8.834 8.668 8.868 659,930 8.7960 1.34%
2010-09-29 0 10.46 10.46 10.48 10.40 10.66 322,000 3,387,600 10.521 8.718 8.718 8.734 8.668 8.884 386,359 8.7680 0.38%
2010-09-28 0 10.42 10.40 10.44 10.40 10.54 478,000 5,001,400 10.463 8.684 8.668 8.701 8.668 8.784 573,539 8.7202 -0.76%
2010-09-27 0 10.50 10.48 10.54 10.42 10.58 500,000 5,240,280 10.481 8.751 8.734 8.784 8.684 8.818 599,937 8.7347 -0.57%
2010-09-24 0 10.56 10.46 10.56 10.40 10.58 326,000 3,416,640 10.481 8.801 8.718 8.801 8.668 8.818 391,159 8.7347 -0.19%
2010-09-22 0 10.58 10.54 10.56 10.42 10.70 246,000 2,607,800 10.601 8.818 8.784 8.801 8.684 8.918 295,169 8.8349 -0.19%
2010-09-21 0 10.60 10.60 10.66 10.58 10.90 184,000 1,970,120 10.707 8.834 8.834 8.884 8.818 9.084 220,777 8.9236 -0.38%
2010-09-20 0 10.64 10.62 10.66 10.50 10.78 184,000 1,951,800 10.608 8.868 8.851 8.884 8.751 8.984 220,777 8.8406 1.33%
2010-09-17 0 10.50 10.48 10.54 10.42 10.68 86,000 903,880 10.510 8.751 8.734 8.784 8.684 8.901 103,189 8.7595 0.57%
2010-09-16 0 10.44 10.42 10.50 10.40 10.50 126,000 1,316,160 10.446 8.701 8.684 8.751 8.668 8.751 151,184 8.7057 -0.57%
2010-09-15 0 10.50 10.50 10.60 10.40 10.60 214,000 2,239,960 10.467 8.751 8.751 8.834 8.668 8.834 256,773 8.7235 -0.94%
2010-09-14 0 10.60 10.58 10.68 10.54 10.82 312,000 3,315,760 10.627 8.834 8.818 8.901 8.784 9.018 374,360 8.8571 -1.30%
2010-09-13 0 10.74 10.74 10.80 10.74 11.22 658,000 7,190,800 10.928 8.951 8.951 9.001 8.951 9.351 789,517 9.1079 -0.56%
2010-09-10 0 10.80 10.76 10.80 10.26 10.80 722,000 7,643,240 10.586 9.001 8.968 9.001 8.551 9.001 866,309 8.8228 3.45%
2010-09-09 0 10.44 10.44 10.50 10.24 10.54 430,000 4,498,720 10.462 8.701 8.701 8.751 8.534 8.784 515,946 8.7194 2.35%
2010-09-08 0 10.20 10.18 10.22 10.12 10.34 640,000 6,521,600 10.190 8.501 8.484 8.518 8.434 8.618 767,919 8.4926 -1.35%
2010-09-07 0 10.34 10.34 10.40 10.32 10.68 418,000 4,354,880 10.418 8.618 8.618 8.668 8.601 8.901 501,547 8.6829 -3.18%
2010-09-06 0 10.68 10.68 10.70 10.58 10.80 576,000 6,169,760 10.711 8.901 8.901 8.918 8.818 9.001 691,127 8.9271 -0.93%
2010-09-03 0 10.78 10.76 10.78 10.62 10.90 190,000 2,047,320 10.775 8.984 8.968 8.984 8.851 9.084 227,976 8.9804 -0.92%
2010-09-02 0 10.88 10.88 10.94 10.78 11.12 266,000 2,905,080 10.921 9.068 9.068 9.118 8.984 9.268 319,166 9.1021 1.12%
2010-09-01 0 10.76 10.74 10.84 10.40 10.92 366,000 3,900,640 10.658 8.968 8.951 9.034 8.668 9.101 439,154 8.8822 4.47%
2010-08-31 0 10.30 10.30 10.40 10.14 10.40 162,000 1,663,000 10.265 8.584 8.584 8.668 8.451 8.668 194,379 8.5554 0.59%
2010-08-30 0 10.24 10.24 10.26 10.12 10.40 268,000 2,733,280 10.199 8.534 8.534 8.551 8.434 8.668 321,566 8.4999 0.99%
2010-08-27 0 10.14 10.10 10.14 10.10 10.38 304,700 3,103,510 10.186 8.451 8.418 8.451 8.418 8.651 365,601 8.4888 0.00%
2010-08-26 0 10.14 10.12 10.20 10.02 10.20 408,000 4,142,320 10.153 8.451 8.434 8.501 8.351 8.501 489,548 8.4615 0.20%
2010-08-25 0 10.12 10.12 10.16 10.08 10.30 426,000 4,329,680 10.164 8.434 8.434 8.468 8.401 8.584 511,146 8.4705 -2.69%
2010-08-24 0 10.40 10.40 10.42 10.34 10.64 224,000 2,336,440 10.431 8.668 8.668 8.684 8.618 8.868 268,772 8.6930 -1.52%
2010-08-23 0 10.56 10.46 10.56 10.38 10.72 294,000 3,091,320 10.515 8.801 8.718 8.801 8.651 8.934 352,763 8.7632 0.19%
2010-08-20 0 10.54 10.54 10.72 10.50 10.86 274,000 2,924,640 10.674 8.784 8.784 8.934 8.751 9.051 328,765 8.8958 -2.95%
2010-08-19 0 10.86 10.86 11.00 10.84 11.20 288,000 3,159,760 10.971 9.051 9.051 9.168 9.034 9.334 345,564 9.1438 -3.04%
2010-08-18 0 11.20 11.14 11.30 11.00 11.36 891,000 10,041,520 11.270 9.334 9.284 9.418 9.168 9.468 1,069,087 9.3926 1.82%
2010-08-17 0 11.00 11.00 11.06 10.30 11.10 548,000 5,886,840 10.742 9.168 9.168 9.218 8.584 9.251 657,531 8.9530 7.00%
2010-08-16 0 10.28 10.20 10.28 10.06 10.42 632,000 6,504,680 10.292 8.568 8.501 8.568 8.384 8.684 758,320 8.5778 0.59%
2010-08-13 0 10.22 10.22 10.24 9.790 10.28 1,366,000 13,655,400 9.9966 8.518 8.518 8.534 8.159 8.568 1,639,027 8.3314 -0.39%
2010-08-12 0 10.26 10.22 10.30 10.20 10.60 988,000 10,219,456 10.344 8.551 8.518 8.584 8.501 8.834 1,185,475 8.6206 -3.21%
2010-08-11 0 10.60 10.60 10.66 10.10 11.20 3,001,000 31,806,520 10.599 8.834 8.834 8.884 8.418 9.334 3,600,820 8.8331 -10.62%
2010-08-10 0 11.86 11.76 11.86 11.58 12.10 448,000 5,303,040 11.837 9.884 9.801 9.884 9.651 10.08 537,543 9.8653 0.85%
2010-08-09 0 11.76 11.66 11.76 11.58 11.80 638,000 7,443,800 11.667 9.801 9.718 9.801 9.651 9.834 765,519 9.7239 1.03%
2010-08-06 0 11.64 11.66 11.68 11.52 11.74 551,600 6,416,248 11.632 9.701 9.718 9.734 9.601 9.784 661,850 9.6944 -0.85%
2010-08-05 0 11.74 11.60 11.74 11.54 12.16 806,000 9,583,200 11.890 9.784 9.668 9.784 9.618 10.13 967,098 9.9092 -1.68%
2010-08-04 0 11.94 11.90 11.96 11.52 12.10 1,018,000 12,050,120 11.837 9.951 9.918 9.968 9.601 10.08 1,221,471 9.8653 3.65%
2010-08-03 0 11.52 11.52 11.56 11.40 11.56 1,090,000 12,496,440 11.465 9.601 9.601 9.634 9.501 9.634 1,307,862 9.5549 1.77%
2010-08-02 0 11.32 11.24 11.38 11.20 11.52 1,160,000 13,203,320 11.382 9.434 9.368 9.484 9.334 9.601 1,391,853 9.4861 2.72%
2010-07-30 0 11.02 11.00 11.08 10.76 11.10 634,700 6,938,960 10.933 9.184 9.168 9.234 8.968 9.251 761,560 9.1115 2.42%
2010-07-29 0 10.76 10.74 10.80 10.56 10.80 642,000 6,910,480 10.764 8.968 8.951 9.001 8.801 9.001 770,319 8.9709 1.89%
2010-07-28 0 10.56 10.52 10.56 10.34 10.66 570,000 5,998,680 10.524 8.801 8.768 8.801 8.618 8.884 683,928 8.7709 0.00%
2010-07-27 0 10.56 10.50 10.54 10.48 10.70 590,000 6,232,320 10.563 8.801 8.751 8.784 8.734 8.918 707,925 8.8036 1.15%
2010-07-26 0 10.44 10.42 10.48 10.00 10.60 526,000 5,466,840 10.393 8.701 8.684 8.734 8.334 8.834 631,133 8.6619 4.92%
2010-07-23 0 9.950 9.830 9.950 9.750 9.950 324,000 3,203,780 9.8882 8.293 8.193 8.293 8.126 8.293 388,759 8.2410 2.58%
2010-07-22 0 9.700 9.680 9.730 9.600 9.830 230,000 2,234,680 9.7160 8.084 8.068 8.109 8.001 8.193 275,971 8.0975 0.94%
2010-07-21 0 9.610 9.610 9.720 9.480 9.680 340,000 3,252,360 9.5658 8.009 8.009 8.101 7.901 8.068 407,957 7.9723 3.11%
2010-07-20 0 9.320 9.320 9.380 9.010 9.380 148,000 1,369,740 9.2550 7.767 7.767 7.817 7.509 7.817 177,581 7.7133 2.98%
2010-07-19 0 9.050 9.000 9.050 8.880 9.070 194,000 1,741,960 8.9792 7.542 7.501 7.542 7.401 7.559 232,775 7.4834 -1.42%
2010-07-16 0 9.180 9.060 9.210 8.800 9.210 256,000 2,311,960 9.0311 7.651 7.551 7.676 7.334 7.676 307,168 7.5267 -0.33%
2010-07-15 0 9.210 9.000 9.300 9.100 9.600 575,600 5,456,004 9.4788 7.676 7.501 7.751 7.584 8.001 690,647 7.8998 -2.02%
2010-07-14 0 9.400 9.400 9.480 9.320 9.720 380,000 3,638,620 9.5753 7.834 7.834 7.901 7.767 8.101 455,952 7.9803 -2.19%
2010-07-13 0 9.610 9.600 9.660 9.600 9.800 168,000 1,618,820 9.6358 8.009 8.001 8.051 8.001 8.168 201,579 8.0307 0.10%
2010-07-12 0 9.600 9.600 9.680 9.400 9.720 338,000 3,238,360 9.5809 8.001 8.001 8.068 7.834 8.101 405,557 7.9850 2.02%
2010-07-09 0 9.410 9.380 9.410 9.300 9.490 582,000 5,460,020 9.3815 7.842 7.817 7.842 7.751 7.909 698,326 7.8187 2.62%
2010-07-08 0 9.170 9.140 9.210 9.150 9.500 344,000 3,192,940 9.2818 7.642 7.617 7.676 7.626 7.918 412,756 7.7357 0.88%
2010-07-07 0 9.090 9.090 9.140 9.050 9.500 512,000 4,723,520 9.2256 7.576 7.576 7.617 7.542 7.918 614,335 7.6888 -3.30%
2010-07-06 0 9.400 9.400 9.480 8.610 9.490 781,000 7,114,220 9.1091 7.834 7.834 7.901 7.176 7.909 937,101 7.5917 7.43%
2010-07-05 0 8.750 8.740 8.830 8.580 9.150 1,454,000 12,812,838 8.8121 7.292 7.284 7.359 7.151 7.626 1,744,616 7.3442 -3.95%
2010-07-02 0 9.110 9.100 9.110 9.100 9.630 1,977,700 18,369,490 9.2883 7.592 7.584 7.592 7.584 8.026 2,372,989 7.7411 -6.37%
2010-06-30 0 9.730 9.660 9.730 9.500 9.750 1,134,000 10,876,800 9.5915 8.109 8.051 8.109 7.918 8.126 1,360,656 7.9938 -1.32%
2010-06-29 0 9.860 9.850 9.860 9.800 10.26 980,000 9,779,040 9.9786 8.218 8.209 8.218 8.168 8.551 1,175,876 8.3164 -3.90%
2010-06-28 0 10.26 10.24 10.26 10.22 10.38 430,000 4,431,360 10.306 8.551 8.534 8.551 8.518 8.651 515,946 8.5888 -1.35%
2010-06-25 0 10.40 10.28 10.40 10.22 10.50 535,000 5,523,000 10.323 8.668 8.568 8.668 8.518 8.751 641,932 8.6037 -0.95%
2010-06-24 0 10.50 10.50 10.52 10.40 10.78 416,000 4,409,320 10.599 8.751 8.751 8.768 8.668 8.984 499,147 8.8337 -1.32%
2010-06-23 0 10.64 10.64 10.70 10.42 10.76 314,000 3,314,600 10.556 8.868 8.868 8.918 8.684 8.968 376,760 8.7976 -1.12%
2010-06-22 0 10.76 10.62 10.76 10.54 11.00 758,000 8,173,160 10.783 8.968 8.851 8.968 8.784 9.168 909,504 8.9864 0.75%
2010-06-21 0 10.68 10.66 10.70 9.980 10.90 2,137,300 22,281,160 10.425 8.901 8.884 8.918 8.318 9.084 2,564,489 8.6883 -1.66%
2010-06-18 0 10.86 10.84 10.90 10.78 12.00 1,332,000 14,952,640 11.226 9.051 9.034 9.084 8.984 10.00 1,598,231 9.3557 -8.74%
2010-06-17 0 11.90 11.90 11.98 11.80 12.48 792,000 9,582,360 12.099 9.918 9.918 9.984 9.834 10.40 950,300 10.084 0.00%
2010-06-15 0 11.90 11.90 11.98 11.56 12.12 846,000 10,064,920 11.897 9.918 9.918 9.984 9.634 10.10 1,015,093 9.9153 1.54%
2010-06-14 0 11.72 11.68 11.72 11.22 12.00 782,000 9,146,280 11.696 9.768 9.734 9.768 9.351 10.00 938,301 9.7477 5.59%
2010-06-11 0 11.10 11.06 11.16 10.90 11.28 414,000 4,575,440 11.052 9.251 9.218 9.301 9.084 9.401 496,748 9.2108 2.02%
2010-06-10 0 10.88 10.86 10.98 10.80 11.24 384,000 4,225,400 11.004 9.068 9.051 9.151 9.001 9.368 460,751 9.1707 0.00%
2010-06-09 0 10.88 10.92 10.94 10.80 10.98 340,000 3,701,920 10.888 9.068 9.101 9.118 9.001 9.151 407,957 9.0743 -0.55%
2010-06-08 0 10.94 10.94 10.96 10.60 11.06 452,000 4,875,520 10.787 9.118 9.118 9.134 8.834 9.218 542,343 8.9897 1.30%
2010-06-07 0 10.80 10.74 10.80 10.50 10.90 696,000 7,442,960 10.694 9.001 8.951 9.001 8.751 9.084 835,112 8.9125 -3.57%
2010-06-04 0 11.20 11.08 11.20 10.84 11.22 604,000 6,640,920 10.995 9.334 9.234 9.334 9.034 9.351 724,723 9.1634 2.38%
2010-06-03 0 10.94 10.92 10.94 10.90 11.48 986,000 11,005,680 11.162 9.118 9.101 9.118 9.084 9.568 1,183,075 9.3026 0.37%
2010-06-02 0 10.90 10.82 10.90 10.36 11.20 720,000 7,837,200 10.885 9.084 9.018 9.084 8.634 9.334 863,909 9.0718 2.06%
2010-06-01 0 10.68 10.64 10.80 10.52 11.24 734,000 7,979,440 10.871 8.901 8.868 9.001 8.768 9.368 880,707 9.0603 -4.98%
2010-05-31 0 11.24 11.24 11.38 11.22 11.78 884,000 10,177,120 11.513 9.368 9.368 9.484 9.351 9.818 1,060,688 9.5948 0.00%
2010-05-28 0 11.24 11.20 11.30 11.00 11.56 1,944,000 22,077,680 11.357 9.368 9.334 9.418 9.168 9.634 2,332,554 9.4650 5.44%
2010-05-27 0 10.66 10.66 10.80 9.770 10.96 1,496,000 15,587,060 10.419 8.884 8.884 9.001 8.143 9.134 1,795,010 8.6835 9.11%
2010-05-26 0 9.770 9.770 9.790 9.420 9.790 1,380,200 13,277,362 9.6199 8.143 8.143 8.159 7.851 8.159 1,656,065 8.0174 1.66%
2010-05-25 0 9.610 9.610 9.690 9.480 10.50 1,236,200 12,241,134 9.9022 8.009 8.009 8.076 7.901 8.751 1,483,283 8.2527 -8.48%
2010-05-24 0 10.50 10.40 10.54 10.10 10.70 1,414,000 14,660,240 10.368 8.751 8.668 8.784 8.418 8.918 1,696,621 8.6408 1.94%
2010-05-20 0 10.30 10.30 10.36 9.800 10.90 2,678,000 27,466,040 10.256 8.584 8.584 8.634 8.168 9.084 3,213,261 8.5477 -6.70%
2010-05-19 0 11.04 11.04 11.10 10.90 11.94 1,492,200 16,900,520 11.326 9.201 9.201 9.251 9.084 9.951 1,790,451 9.4393 -7.23%
2010-05-18 0 11.90 11.84 12.00 11.50 12.10 1,354,000 16,032,840 11.841 9.918 9.868 10.00 9.584 10.08 1,624,628 9.8686 -2.30%
2010-05-17 0 12.18 12.10 12.20 11.70 12.66 2,594,000 31,680,120 12.213 10.15 10.08 10.17 9.751 10.55 3,112,471 10.178 -5.58%
2010-05-14 0 12.90 12.82 12.96 10.90 12.98 2,684,000 32,306,400 12.037 10.75 10.68 10.80 9.084 10.82 3,220,460 10.032 15.18%
2010-05-13 0 11.20 11.28 11.32 11.00 11.86 2,378,000 27,275,400 11.470 9.334 9.401 9.434 9.168 9.884 2,853,299 9.5593 2.38%
2010-05-12 0 10.94 10.92 10.94 10.00 11.12 2,956,000 31,520,480 10.663 9.118 9.101 9.118 8.334 9.268 3,546,826 8.8870 16.88%
2010-05-11 0 9.360 9.350 9.400 9.230 9.500 754,000 7,084,640 9.3961 7.801 7.792 7.834 7.692 7.918 904,704 7.8309 3.77%
2010-05-10 0 9.020 9.020 9.080 8.660 9.040 924,000 8,146,800 8.8169 7.517 7.517 7.567 7.217 7.534 1,108,683 7.3482 4.28%
2010-05-07 0 8.650 8.600 8.700 7.800 8.650 1,746,000 14,408,940 8.2525 7.209 7.167 7.251 6.501 7.209 2,094,979 6.8778 -1.14%
2010-05-06 0 8.750 8.540 8.760 8.180 9.220 1,426,000 12,571,200 8.8157 7.292 7.117 7.301 6.817 7.684 1,711,019 7.3472 -5.51%
2010-05-05 0 9.260 9.220 9.300 8.720 9.380 1,248,000 11,261,280 9.0235 7.717 7.684 7.751 7.267 7.817 1,497,442 7.5203 -2.50%
2010-05-04 0 9.520 9.380 9.520 9.380 9.690 506,000 4,815,300 9.5164 7.915 7.799 7.915 7.799 8.057 608,590 7.9122 -0.31%
2010-05-03 0 9.550 9.450 9.550 9.400 9.960 478,000 4,655,960 9.7405 7.940 7.857 7.940 7.815 8.281 574,913 8.0985 -2.45%
2010-04-30 0 9.790 9.750 9.800 9.390 10.10 918,000 8,862,520 9.6542 8.140 8.106 8.148 7.807 8.397 1,104,122 8.0268 -1.90%
2010-04-29 0 9.980 9.950 9.980 9.970 10.28 1,378,000 13,867,060 10.063 8.298 8.273 8.298 8.289 8.547 1,657,386 8.3668 -1.96%
2010-04-28 0 10.18 10.18 10.20 9.800 10.20 704,000 7,051,280 10.016 8.464 8.464 8.481 8.148 8.481 846,734 8.3276 0.59%
2010-04-27 0 10.12 10.10 10.14 9.950 10.38 1,885,000 19,201,520 10.187 8.414 8.397 8.431 8.273 8.630 2,267,179 8.4693 1.40%
2010-04-26 0 9.980 9.910 9.980 9.270 9.980 1,522,000 14,473,580 9.5096 8.298 8.239 8.298 7.707 8.298 1,830,581 7.9065 7.66%
2010-04-23 0 9.270 9.210 9.270 9.050 9.410 550,000 5,082,320 9.2406 7.707 7.657 7.707 7.524 7.824 661,511 7.6829 0.00%
2010-04-22 0 9.270 9.250 9.270 8.900 9.300 646,000 5,914,380 9.1554 7.707 7.691 7.707 7.400 7.732 776,975 7.6121 0.11%
2010-04-21 0 9.260 9.050 9.270 9.050 9.500 1,696,000 15,726,060 9.2724 7.699 7.524 7.707 7.524 7.899 2,039,859 7.7094 -0.32%
2010-04-20 0 9.290 9.280 9.290 8.910 9.390 980,000 8,958,520 9.1413 7.724 7.716 7.724 7.408 7.807 1,178,692 7.6004 4.62%
2010-04-19 0 8.880 8.880 8.900 8.860 9.200 1,028,000 9,238,080 8.9865 7.383 7.383 7.400 7.366 7.649 1,236,424 7.4716 -5.33%
2010-04-16 0 9.380 9.250 9.380 8.650 9.600 1,660,000 15,386,600 9.2690 7.799 7.691 7.799 7.192 7.982 1,996,560 7.7066 -0.64%
2010-04-15 0 9.440 9.400 9.440 8.520 9.880 2,532,000 23,144,780 9.1409 7.849 7.815 7.849 7.084 8.215 3,045,356 7.6000 11.32%
2010-04-14 0 8.480 8.420 8.430 7.650 8.500 1,774,000 14,466,660 8.1548 7.051 7.001 7.009 6.360 7.067 2,133,674 6.7802 11.29%
2010-04-13 0 7.620 7.610 7.620 7.500 7.680 366,000 2,786,520 7.6134 6.335 6.327 6.335 6.236 6.385 440,206 6.3300 1.46%
2010-04-12 0 7.510 7.510 7.590 7.300 7.690 572,000 4,299,040 7.5158 6.244 6.244 6.311 6.069 6.394 687,971 6.2489 -0.66%
2010-04-09 0 7.560 7.480 7.550 7.480 7.620 796,000 5,991,940 7.5276 6.286 6.219 6.277 6.219 6.335 957,387 6.2586 0.13%
2010-04-08 0 7.550 7.550 7.580 7.480 7.780 634,000 4,825,420 7.6111 6.277 6.277 6.302 6.219 6.469 762,542 6.3281 -2.58%
2010-04-07 0 7.750 7.700 7.750 7.690 7.880 1,164,000 9,039,800 7.7662 6.444 6.402 6.444 6.394 6.552 1,399,998 6.4570 0.26%
2010-04-01 0 7.730 7.730 7.750 7.420 7.750 486,000 3,713,100 7.6401 6.427 6.427 6.444 6.169 6.444 584,535 6.3522 -0.26%
2010-03-31 0 7.750 7.730 7.740 7.720 7.930 608,000 4,747,960 7.8091 6.444 6.427 6.435 6.419 6.593 731,270 6.4928 -0.13%
2010-03-30 0 7.760 7.680 7.770 7.350 7.790 1,104,000 8,476,440 7.6779 6.452 6.385 6.460 6.111 6.477 1,327,833 6.3837 5.58%
2010-03-29 0 7.350 7.320 7.350 7.350 7.700 720,000 5,457,800 7.5803 6.111 6.086 6.111 6.111 6.402 865,978 6.3025 -1.08%
2010-03-26 0 7.430 7.410 7.430 7.060 7.490 1,204,000 8,781,080 7.2933 6.178 6.161 6.178 5.870 6.227 1,448,108 6.0638 5.24%
2010-03-25 0 7.060 7.020 7.080 6.800 7.130 968,000 6,757,840 6.9812 5.870 5.837 5.887 5.654 5.928 1,164,259 5.8044 1.73%
2010-03-24 0 6.940 6.940 6.970 6.750 7.130 1,982,000 13,781,920 6.9535 5.770 5.770 5.795 5.612 5.928 2,383,845 5.7814 9.12%
2010-03-23 0 6.360 6.340 6.350 6.350 6.850 1,458,000 9,667,760 6.6308 5.288 5.271 5.280 5.280 5.695 1,753,606 5.5131 -2.75%
2010-03-22 0 6.540 6.550 6.570 6.340 6.600 896,000 5,807,000 6.4810 5.438 5.446 5.462 5.271 5.487 1,077,662 5.3885 1.55%
2010-03-19 0 6.440 6.410 6.440 6.030 6.480 1,338,000 8,283,700 6.1911 5.354 5.329 5.354 5.014 5.388 1,609,276 5.1475 6.98%
2010-03-18 0 6.020 6.030 6.050 5.970 6.150 806,000 4,873,280 6.0463 5.005 5.014 5.030 4.964 5.113 969,414 5.0270 -0.66%
2010-03-17 0 6.060 6.030 6.060 5.970 6.150 1,839,800 11,129,250 6.0492 5.038 5.014 5.038 4.964 5.113 2,212,814 5.0295 -0.66%
2010-03-16 0 6.100 6.100 6.140 6.030 6.390 1,316,000 8,082,520 6.1417 5.072 5.072 5.105 5.014 5.313 1,582,815 5.1064 -2.24%
2010-03-15 0 6.240 6.180 6.240 6.150 6.300 428,000 2,655,600 6.2047 5.188 5.138 5.188 5.113 5.238 514,776 5.1588 0.97%
2010-03-12 0 6.180 6.180 6.280 6.180 6.350 804,000 4,999,620 6.2184 5.138 5.138 5.221 5.138 5.280 967,009 5.1702 -0.32%
2010-03-11 0 6.200 6.200 6.320 6.200 6.500 820,000 5,175,160 6.3112 5.155 5.155 5.255 5.155 5.404 986,253 5.2473 -2.97%
2010-03-10 0 6.390 6.330 6.390 6.300 6.450 284,000 1,809,240 6.3706 5.313 5.263 5.313 5.238 5.363 341,580 5.2967 -0.16%
2010-03-09 0 6.400 6.330 6.430 6.310 6.450 322,000 2,058,480 6.3928 5.321 5.263 5.346 5.246 5.363 387,285 5.3152 -0.78%
2010-03-08 0 6.450 6.440 6.480 6.400 6.490 248,000 1,606,820 6.4791 5.363 5.354 5.388 5.321 5.396 298,281 5.3869 0.78%
2010-03-05 0 6.400 6.400 6.480 6.400 6.490 256,000 1,646,160 6.4303 5.321 5.321 5.388 5.321 5.396 307,903 5.3464 0.16%
2010-03-04 0 6.390 6.400 6.450 6.360 6.500 112,000 717,780 6.4088 5.313 5.321 5.363 5.288 5.404 134,708 5.3284 -1.69%
2010-03-03 0 6.500 6.330 6.500 6.340 6.600 220,000 1,418,360 6.4471 5.404 5.263 5.404 5.271 5.487 264,604 5.3603 1.56%
2010-03-02 0 6.400 6.350 6.430 6.300 6.600 388,000 2,480,480 6.3930 5.321 5.280 5.346 5.238 5.487 466,666 5.3153 0.00%
2010-03-01 0 6.400 6.400 6.450 6.310 6.490 400,000 2,565,460 6.4137 5.321 5.321 5.363 5.246 5.396 481,099 5.3325 -0.31%
2010-02-26 0 6.420 6.410 6.490 6.380 6.600 256,000 1,661,460 6.4901 5.338 5.329 5.396 5.305 5.487 307,903 5.3960 -1.83%
2010-02-25 0 6.540 6.540 6.550 6.380 6.540 442,000 2,857,060 6.4639 5.438 5.438 5.446 5.305 5.438 531,614 5.3743 2.67%
2010-02-24 0 6.370 6.330 6.410 6.300 6.400 198,000 1,259,840 6.3628 5.296 5.263 5.329 5.238 5.321 238,144 5.2902 0.31%
2010-02-23 0 6.350 6.330 6.350 6.290 6.400 180,000 1,140,920 6.3384 5.280 5.263 5.280 5.230 5.321 216,495 5.2700 0.79%
2010-02-22 0 6.300 6.250 6.300 6.120 6.350 378,000 2,344,220 6.2016 5.238 5.196 5.238 5.088 5.280 454,638 5.1562 3.11%
2010-02-19 0 6.110 6.100 6.270 6.100 6.400 178,000 1,115,500 6.2669 5.080 5.072 5.213 5.072 5.321 214,089 5.2104 -1.45%
2010-02-18 0 6.200 6.200 6.300 6.160 6.600 358,000 2,306,340 6.4423 5.155 5.155 5.238 5.122 5.487 430,584 5.3563 -3.13%
2010-02-17 0 6.400 6.400 6.450 6.400 6.580 96,000 618,820 6.4460 5.321 5.321 5.363 5.321 5.471 115,464 5.3594 0.00%
2010-02-12 0 6.400 6.400 6.430 6.400 6.500 184,800 1,188,960 6.4338 5.321 5.321 5.346 5.321 5.404 222,268 5.3492 1.59%
2010-02-11 0 6.300 6.290 6.310 6.200 6.300 134,000 839,900 6.2679 5.238 5.230 5.246 5.155 5.238 161,168 5.2113 4.13%
2010-02-10 0 6.050 6.010 6.050 5.950 6.080 330,000 1,987,500 6.0227 5.030 4.997 5.030 4.947 5.055 396,907 5.0075 1.68%
2010-02-09 0 5.950 5.950 6.000 5.820 6.080 322,000 1,912,360 5.9390 4.947 4.947 4.989 4.839 5.055 387,285 4.9379 -2.30%
2010-02-08 0 6.090 6.120 6.170 5.390 6.260 198,000 1,190,620 6.0132 5.063 5.088 5.130 4.481 5.205 238,144 4.9996 -2.72%
2010-02-05 0 6.260 6.260 6.300 6.230 6.380 256,000 1,609,320 6.2864 5.205 5.205 5.238 5.180 5.305 307,903 5.2267 -3.10%
2010-02-04 0 6.460 6.420 6.460 6.380 6.520 316,000 2,044,640 6.4704 5.371 5.338 5.371 5.305 5.421 380,068 5.3797 2.54%
2010-02-03 0 6.300 6.300 6.350 6.280 6.400 264,900 1,674,777 6.3223 5.238 5.238 5.280 5.221 5.321 318,608 5.2565 0.96%
2010-02-02 0 6.240 6.210 6.300 6.130 6.320 236,000 1,464,020 6.2035 5.188 5.163 5.238 5.097 5.255 283,848 5.1578 1.79%
2010-02-01 0 6.130 6.130 6.150 6.020 6.300 352,000 2,151,500 6.1122 5.097 5.097 5.113 5.005 5.238 423,367 5.0819 -3.16%
2010-01-29 0 6.330 6.330 6.400 6.330 6.410 154,000 981,680 6.3745 5.263 5.263 5.321 5.263 5.329 185,223 5.3000 -1.09%
2010-01-28 0 6.400 6.380 6.400 6.360 6.400 196,000 1,251,820 6.3868 5.321 5.305 5.321 5.288 5.321 235,738 5.3102 0.63%
2010-01-27 0 6.360 6.380 6.400 6.330 6.400 366,900 2,337,443 6.3708 5.288 5.305 5.321 5.263 5.321 441,288 5.2969 0.47%
2010-01-26 0 6.330 6.330 6.390 6.300 6.490 252,000 1,600,200 6.3500 5.263 5.263 5.313 5.238 5.396 303,092 5.2796 -1.09%
2010-01-25 0 6.400 6.380 6.410 6.250 6.550 226,000 1,450,240 6.4170 5.321 5.305 5.329 5.196 5.446 271,821 5.3353 -2.59%
2010-01-22 0 6.570 6.570 6.600 6.200 6.700 488,000 3,138,680 6.4317 5.462 5.462 5.487 5.155 5.571 586,941 5.3475 -1.94%
2010-01-21 0 6.700 6.700 6.750 6.500 6.800 274,000 1,838,080 6.7083 5.571 5.571 5.612 5.404 5.654 329,553 5.5775 -2.33%
2010-01-20 0 6.860 6.860 6.870 6.800 6.940 108,000 744,800 6.8963 5.704 5.704 5.712 5.654 5.770 129,897 5.7338 -0.44%
2010-01-19 0 6.890 6.860 6.900 6.760 6.890 220,000 1,496,920 6.8042 5.729 5.704 5.737 5.620 5.729 264,604 5.6572 2.84%
2010-01-18 0 6.700 6.700 6.720 6.620 6.850 368,000 2,469,380 6.7103 5.571 5.571 5.587 5.504 5.695 442,611 5.5791 -2.76%
2010-01-15 0 6.890 6.850 6.900 6.880 7.080 328,000 2,289,360 6.9798 5.729 5.695 5.737 5.720 5.887 394,501 5.8032 -1.29%
2010-01-14 0 6.980 6.960 6.980 6.810 7.100 630,000 4,364,940 6.9285 5.803 5.787 5.803 5.662 5.903 757,731 5.7605 -1.69%
2010-01-13 0 7.100 7.100 7.150 7.000 7.190 418,000 2,955,820 7.0713 5.903 5.903 5.945 5.820 5.978 502,748 5.8793 -1.39%
2010-01-12 0 7.200 7.180 7.220 7.160 7.550 664,000 4,821,720 7.2616 5.986 5.970 6.003 5.953 6.277 798,624 6.0375 3.00%
2010-01-11 0 6.990 6.950 6.990 6.930 7.410 788,000 5,710,980 7.2474 5.812 5.778 5.812 5.762 6.161 947,765 6.0257 -2.24%
2010-01-08 0 7.150 7.130 7.160 6.940 7.150 954,000 6,759,260 7.0852 5.945 5.928 5.953 5.770 5.945 1,147,421 5.8908 4.53%
2010-01-07 0 6.840 6.840 6.850 6.680 6.850 784,000 5,300,700 6.7611 5.687 5.687 5.695 5.554 5.695 942,954 5.6214 3.64%
2010-01-06 0 6.600 6.550 6.600 6.460 6.600 814,000 5,341,180 6.5616 5.487 5.446 5.487 5.371 5.487 979,036 5.4555 2.96%
2010-01-05 0 6.410 6.410 6.480 6.350 6.500 704,000 4,542,560 6.4525 5.329 5.329 5.388 5.280 5.404 846,734 5.3648 1.42%
2010-01-04 0 6.320 6.300 6.400 6.090 6.480 290,000 1,834,860 6.3271 5.255 5.238 5.321 5.063 5.388 348,797 5.2605 1.28%
2009-12-31 0 6.240 6.230 6.250 6.150 6.240 122,000 754,580 6.1851 5.188 5.180 5.196 5.113 5.188 146,735 5.1425 1.46%
2009-12-30 0 6.150 6.060 6.150 5.910 6.150 140,000 836,000 5.9714 5.113 5.038 5.113 4.914 5.113 168,385 4.9648 3.02%
2009-12-29 0 5.970 5.970 6.030 5.970 6.190 130,000 783,880 6.0298 4.964 4.964 5.014 4.964 5.147 156,357 5.0134 -2.13%
2009-12-28 0 6.100 6.070 6.100 5.960 6.100 176,000 1,065,240 6.0525 5.072 5.047 5.072 4.955 5.072 211,684 5.0322 2.52%
2009-12-24 0 5.950 5.910 5.950 5.800 5.970 74,000 434,900 5.8770 4.947 4.914 4.947 4.822 4.964 89,003 4.8863 2.59%
2009-12-23 0 5.800 5.780 5.800 5.750 5.800 148,000 857,000 5.7905 4.822 4.806 4.822 4.781 4.822 178,007 4.8144 2.47%
2009-12-22 0 5.660 5.660 5.700 5.650 5.710 146,000 830,000 5.6849 4.706 4.706 4.739 4.698 4.747 175,601 4.7266 0.18%
2009-12-21 0 5.650 5.590 5.650 5.570 5.760 252,000 1,431,380 5.6801 4.698 4.648 4.698 4.631 4.789 303,092 4.7226 1.44%
2009-12-18 0 5.570 5.560 5.580 5.400 5.900 800,000 4,407,420 5.5093 4.631 4.623 4.639 4.490 4.905 962,198 4.5806 -4.95%
2009-12-17 0 5.860 5.860 5.900 5.810 6.160 304,000 1,819,340 5.9847 4.872 4.872 4.905 4.831 5.122 365,635 4.9758 -4.25%
2009-12-16 0 6.120 6.090 6.120 6.080 6.180 334,000 2,045,080 6.1230 5.088 5.063 5.088 5.055 5.138 401,718 5.0908 0.33%
2009-12-15 0 6.100 6.090 6.180 6.100 6.180 310,000 1,903,100 6.1390 5.072 5.063 5.138 5.072 5.138 372,852 5.1042 -1.29%
2009-12-14 0 6.180 6.120 6.190 6.120 6.200 244,000 1,501,360 6.1531 5.138 5.088 5.147 5.088 5.155 293,470 5.1159 1.31%
2009-12-11 0 6.100 6.050 6.100 6.000 6.200 318,000 1,945,200 6.1170 5.072 5.030 5.072 4.989 5.155 382,474 5.0858 1.67%
2009-12-10 0 6.000 6.000 6.080 6.000 6.310 426,000 2,637,080 6.1903 4.989 4.989 5.055 4.989 5.246 512,370 5.1468 -4.46%
2009-12-09 0 6.280 6.250 6.280 6.210 6.380 464,000 2,908,620 6.2686 5.221 5.196 5.221 5.163 5.305 558,075 5.2119 0.48%
2009-12-08 0 6.250 6.250 6.310 6.250 6.460 388,000 2,453,000 6.3222 5.196 5.196 5.246 5.196 5.371 466,666 5.2564 -3.25%
2009-12-07 0 6.460 6.460 6.480 6.430 6.530 318,000 2,057,820 6.4711 5.371 5.371 5.388 5.346 5.429 382,474 5.3803 -0.77%
2009-12-04 0 6.510 6.500 6.530 6.400 6.700 440,000 2,859,840 6.4996 5.413 5.404 5.429 5.321 5.571 529,209 5.4040 -1.96%
2009-12-03 0 6.640 6.640 6.700 6.600 6.750 494,000 3,303,720 6.6877 5.521 5.521 5.571 5.487 5.612 594,157 5.5603 0.61%
2009-12-02 0 6.600 6.590 6.630 6.520 6.700 500,000 3,311,720 6.6234 5.487 5.479 5.512 5.421 5.571 601,374 5.5069 1.54%
2009-12-01 0 6.500 6.500 6.520 6.370 6.550 446,000 2,887,840 6.4750 5.404 5.404 5.421 5.296 5.446 536,425 5.3835 2.20%
2009-11-30 0 6.360 6.370 6.390 6.200 6.430 1,384,000 8,749,380 6.3218 5.288 5.296 5.313 5.155 5.346 1,664,602 5.2561 1.76%
2009-11-27 0 6.250 6.250 6.290 6.200 6.550 1,182,000 7,465,880 6.3163 5.196 5.196 5.230 5.155 5.446 1,421,647 5.2516 -5.30%
2009-11-26 0 6.600 6.600 6.690 6.500 6.750 1,383,300 9,193,086 6.6458 5.487 5.487 5.562 5.404 5.612 1,663,760 5.5255 -2.22%
2009-11-25 0 6.750 6.700 6.790 6.050 6.780 2,033,000 12,994,450 6.3918 5.612 5.571 5.645 5.030 5.637 2,445,185 5.3143 10.66%
2009-11-24 0 6.100 6.010 6.100 5.500 6.250 1,302,000 7,794,880 5.9869 5.072 4.997 5.072 4.573 5.196 1,565,977 4.9776 9.71%
2009-11-23 0 5.560 5.530 5.590 5.400 5.600 248,000 1,356,800 5.4710 4.623 4.598 4.648 4.490 4.656 298,281 4.5487 1.09%
2009-11-20 0 5.500 5.410 5.500 5.300 5.500 144,000 782,440 5.4336 4.573 4.498 4.573 4.407 4.573 173,196 4.5177 0.00%
2009-11-19 0 5.500 5.400 5.520 5.290 5.550 256,000 1,390,780 5.4327 4.573 4.490 4.589 4.398 4.614 307,903 4.5169 1.85%
2009-11-18 0 5.400 5.400 5.440 5.100 5.500 328,000 1,722,800 5.2524 4.490 4.490 4.523 4.240 4.573 394,501 4.3670 0.00%
2009-11-17 0 5.400 5.330 5.400 5.300 5.600 396,000 2,165,880 5.4694 4.490 4.432 4.490 4.407 4.656 476,288 4.5474 -3.57%
2009-11-16 0 5.600 5.450 5.600 5.500 5.980 508,000 2,942,320 5.7920 4.656 4.531 4.656 4.573 4.972 610,996 4.8156 -5.08%
2009-11-13 0 5.900 5.800 5.900 5.400 6.020 940,000 5,411,240 5.7566 4.905 4.822 4.905 4.490 5.005 1,130,582 4.7862 8.86%
2009-11-12 0 5.420 5.410 5.430 5.300 5.420 421,000 2,260,930 5.3704 4.506 4.498 4.515 4.407 4.506 506,357 4.4651 3.83%
2009-11-11 0 5.220 5.210 5.250 5.000 5.230 396,000 2,040,560 5.1529 4.340 4.332 4.365 4.157 4.348 476,288 4.2843 4.82%
2009-11-10 0 4.980 4.980 5.000 4.970 5.140 660,000 3,331,560 5.0478 4.141 4.141 4.157 4.132 4.274 793,813 4.1969 0.00%
2009-11-09 0 4.980 4.900 4.980 4.800 5.000 638,000 3,176,860 4.9794 4.141 4.074 4.141 3.991 4.157 767,353 4.1400 3.75%
2009-11-06 0 4.800 4.800 4.820 4.600 4.800 178,000 843,880 4.7409 3.991 3.991 4.007 3.825 3.991 214,089 3.9417 -0.21%
2009-11-05 0 4.810 4.750 4.810 4.780 4.900 170,000 821,060 4.8298 3.999 3.949 3.999 3.974 4.074 204,467 4.0156 -1.84%
2009-11-04 0 4.900 4.900 4.940 4.700 4.900 246,000 1,181,380 4.8024 4.074 4.074 4.107 3.908 4.074 295,876 3.9928 2.51%
2009-11-03 0 4.780 4.780 4.800 4.500 4.800 458,000 2,144,420 4.6821 3.974 3.974 3.991 3.741 3.991 550,858 3.8929 6.22%
2009-11-02 0 4.500 4.430 4.500 4.200 4.500 464,000 2,002,760 4.3163 3.741 3.683 3.741 3.492 3.741 558,075 3.5887 4.41%
2009-10-30 0 4.310 4.310 4.340 4.210 4.350 678,500 2,918,910 4.3020 3.583 3.583 3.608 3.500 3.617 816,064 3.5768 2.62%
2009-10-29 0 4.200 4.120 4.200 4.100 4.320 194,000 827,840 4.2672 3.492 3.425 3.492 3.409 3.592 233,333 3.5479 -2.33%
2009-10-28 0 4.300 4.260 4.350 4.250 4.300 348,000 1,492,840 4.2898 3.575 3.542 3.617 3.534 3.575 418,556 3.5666 0.47%
2009-10-27 0 4.280 4.250 4.300 4.280 4.380 436,000 1,886,800 4.3275 3.559 3.534 3.575 3.559 3.642 524,398 3.5980 -1.15%
2009-10-23 0 4.330 4.350 4.380 4.300 4.400 238,000 1,037,400 4.3588 3.600 3.617 3.642 3.575 3.658 286,254 3.6241 0.00%
2009-10-22 0 4.330 4.330 4.360 4.300 4.360 72,000 311,460 4.3258 3.600 3.600 3.625 3.575 3.625 86,598 3.5966 -0.46%
2009-10-21 0 4.350 4.300 4.350 4.280 4.350 228,000 985,180 4.3210 3.617 3.575 3.617 3.559 3.617 274,226 3.5926 1.64%
2009-10-20 0 4.280 4.250 4.280 4.160 4.280 212,000 902,400 4.2566 3.559 3.534 3.559 3.459 3.559 254,982 3.5391 2.88%
2009-10-19 0 4.160 4.160 4.230 4.110 4.250 70,000 289,920 4.1417 3.459 3.459 3.517 3.417 3.534 84,192 3.4435 0.97%
2009-10-16 0 4.120 4.120 4.200 4.120 4.250 246,000 1,026,240 4.1717 3.425 3.425 3.492 3.425 3.534 295,876 3.4685 -1.90%
2009-10-15 0 4.200 4.200 4.240 4.200 4.320 160,000 681,960 4.2623 3.492 3.492 3.525 3.492 3.592 192,440 3.5438 -1.87%
2009-10-14 0 4.280 4.250 4.280 4.200 4.330 476,000 2,031,040 4.2669 3.559 3.534 3.559 3.492 3.600 572,508 3.5476 1.66%
2009-10-13 0 4.210 4.200 4.210 4.000 4.210 464,000 1,917,740 4.1331 3.500 3.492 3.500 3.326 3.500 558,075 3.4363 5.51%
2009-10-12 0 3.990 3.900 3.990 3.850 3.990 98,000 387,380 3.9529 3.317 3.243 3.317 3.201 3.317 117,869 3.2865 3.64%
2009-10-09 0 3.850 3.850 3.920 3.850 4.000 220,000 866,100 3.9368 3.201 3.201 3.259 3.201 3.326 264,604 3.2732 -2.04%
2009-10-08 0 3.930 3.920 3.960 3.840 3.950 92,000 356,700 3.8772 3.268 3.259 3.292 3.193 3.284 110,653 3.2236 3.15%
2009-10-07 0 3.810 3.800 3.820 3.600 3.840 372,000 1,397,800 3.7575 3.168 3.159 3.176 2.993 3.193 447,422 3.1241 0.26%
2009-10-06 0 3.800 3.800 3.820 3.760 3.820 128,000 482,860 3.7723 3.159 3.159 3.176 3.126 3.176 153,952 3.1364 2.15%
2009-10-05 0 3.720 3.710 3.770 3.710 3.780 80,000 298,020 3.7253 3.093 3.085 3.134 3.085 3.143 96,220 3.0973 -0.53%
2009-10-02 0 3.740 3.720 3.740 3.700 3.800 84,000 313,700 3.7345 3.110 3.093 3.110 3.076 3.159 101,031 3.1050 -1.58%
2009-09-30 0 3.800 3.800 3.900 3.800 3.900 198,000 758,880 3.8327 3.159 3.159 3.243 3.159 3.243 238,144 3.1866 -0.52%
2009-09-29 0 3.820 3.820 3.900 3.820 3.920 160,000 616,280 3.8518 3.176 3.176 3.243 3.176 3.259 192,440 3.2025 -1.04%
2009-09-28 0 3.860 3.860 3.880 3.810 3.910 198,000 766,560 3.8715 3.209 3.209 3.226 3.168 3.251 238,144 3.2189 -1.03%
2009-09-25 0 3.900 3.830 3.900 3.810 3.900 50,000 193,380 3.8676 3.243 3.184 3.243 3.168 3.243 60,137 3.2156 2.63%
2009-09-24 0 3.800 3.800 3.870 3.710 3.880 277,900 1,054,430 3.7943 3.159 3.159 3.218 3.085 3.226 334,243 3.1547 -1.81%
2009-09-23 0 3.870 3.820 3.920 3.810 3.900 104,000 405,320 3.8973 3.218 3.176 3.259 3.168 3.243 125,086 3.2403 -1.78%
2009-09-22 0 3.940 3.810 3.970 3.760 3.940 138,000 524,140 3.7981 3.276 3.168 3.301 3.126 3.276 165,979 3.1579 4.23%
2009-09-21 0 3.780 3.780 3.800 3.750 3.880 299,000 1,143,100 3.8231 3.143 3.143 3.159 3.118 3.226 359,621 3.1786 -3.57%
2009-09-18 0 3.920 3.900 4.000 3.900 4.000 151,000 594,950 3.9401 3.259 3.243 3.326 3.243 3.326 181,615 3.2759 -2.24%
2009-09-17 0 4.010 4.010 4.060 3.890 4.060 470,000 1,859,980 3.9574 3.334 3.334 3.376 3.234 3.376 565,291 3.2903 3.08%
2009-09-16 0 3.890 3.850 3.890 3.820 3.900 96,000 370,340 3.8577 3.234 3.201 3.234 3.176 3.243 115,464 3.2074 1.30%
2009-09-15 0 3.840 3.820 3.900 3.800 3.850 74,000 283,720 3.8341 3.193 3.176 3.243 3.159 3.201 89,003 3.1877 0.79%
2009-09-14 0 3.810 3.800 3.830 3.810 3.900 140,000 537,520 3.8394 3.168 3.159 3.184 3.168 3.243 168,385 3.1922 0.00%
2009-09-11 0 3.810 3.810 3.890 3.810 3.990 137,000 528,410 3.8570 3.168 3.168 3.234 3.168 3.317 164,776 3.2068 -2.81%
2009-09-10 0 3.920 3.900 3.920 3.920 4.020 194,000 769,020 3.9640 3.259 3.243 3.259 3.259 3.342 233,333 3.2958 0.51%
2009-09-09 0 3.900 3.840 3.900 3.600 4.010 280,000 1,094,580 3.9092 3.243 3.193 3.243 2.993 3.334 336,769 3.2502 -2.01%
2009-09-08 0 3.980 3.950 3.960 3.940 4.000 164,000 652,560 3.9790 3.309 3.284 3.292 3.276 3.326 197,251 3.3083 1.27%
2009-09-07 0 3.930 3.870 3.940 3.830 4.010 608,000 2,404,060 3.9540 3.268 3.218 3.276 3.184 3.334 731,270 3.2875 -0.25%
2009-09-04 0 3.940 3.860 3.940 3.800 3.940 342,000 1,314,360 3.8432 3.276 3.209 3.276 3.159 3.276 411,340 3.1953 5.07%
2009-09-03 0 3.750 3.750 3.800 3.660 3.820 261,800 987,196 3.7708 3.118 3.118 3.159 3.043 3.176 314,879 3.1352 1.90%
2009-09-02 0 3.680 3.650 3.680 3.620 3.700 188,000 689,320 3.6666 3.060 3.035 3.060 3.010 3.076 226,116 3.0485 -0.54%
2009-09-01 0 3.700 3.700 3.710 3.500 3.700 786,000 2,805,040 3.5688 3.076 3.076 3.085 2.910 3.076 945,359 2.9672 -1.33%
2009-08-31 0 3.750 3.670 3.750 3.660 3.880 978,000 3,655,360 3.7376 3.118 3.051 3.118 3.043 3.226 1,176,287 3.1075 -4.58%
2009-08-28 0 3.930 3.860 3.900 3.800 4.450 966,000 3,917,880 4.0558 3.268 3.209 3.243 3.159 3.700 1,161,854 3.3721 -11.69%
2009-08-27 0 4.450 4.400 4.450 4.260 4.450 392,000 1,700,700 4.3385 3.700 3.658 3.700 3.542 3.700 471,477 3.6072 4.46%
2009-08-26 0 4.260 4.250 4.260 4.100 4.280 236,000 979,040 4.1485 3.542 3.534 3.542 3.409 3.559 283,848 3.4492 3.40%
2009-08-25 0 4.120 4.100 4.130 4.000 4.120 492,000 2,000,600 4.0663 3.425 3.409 3.434 3.326 3.425 591,752 3.3808 1.73%
2009-08-24 0 4.050 4.000 4.050 3.960 4.080 246,000 989,020 4.0204 3.367 3.326 3.367 3.292 3.392 295,876 3.3427 2.27%
2009-08-21 0 3.960 3.920 3.960 3.860 3.960 208,000 814,460 3.9157 3.292 3.259 3.292 3.209 3.292 250,171 3.2556 2.86%
2009-08-20 0 3.850 3.750 3.850 3.760 3.850 172,000 654,080 3.8028 3.201 3.118 3.201 3.126 3.201 206,873 3.1618 1.32%
2009-08-19 0 3.800 3.750 3.800 3.760 3.910 190,000 729,680 3.8404 3.159 3.118 3.159 3.126 3.251 228,522 3.1930 -2.31%
2009-08-18 0 3.890 3.820 3.900 3.850 3.900 414,000 1,604,580 3.8758 3.234 3.176 3.243 3.201 3.243 497,937 3.2225 -1.02%
2009-08-17 0 3.930 3.900 3.930 3.900 4.000 314,000 1,239,700 3.9481 3.268 3.243 3.268 3.243 3.326 377,663 3.2826 -1.26%
2009-08-14 0 3.980 3.910 3.980 3.910 4.000 274,000 1,087,840 3.9702 3.309 3.251 3.309 3.251 3.326 329,553 3.3010 0.76%
2009-08-13 0 3.950 3.860 3.950 3.830 3.950 376,000 1,453,920 3.8668 3.284 3.209 3.284 3.184 3.284 452,233 3.2150 3.95%
2009-08-12 0 3.800 3.710 3.800 3.700 3.830 414,000 1,550,480 3.7451 3.159 3.085 3.159 3.076 3.184 497,937 3.1138 0.00%
2009-08-11 0 3.800 3.730 3.810 3.750 3.810 176,000 663,520 3.7700 3.159 3.101 3.168 3.118 3.168 211,684 3.1345 1.33%
2009-08-10 0 3.750 3.750 3.800 3.750 3.860 732,000 2,771,540 3.7863 3.118 3.118 3.159 3.118 3.209 880,411 3.1480 -0.27%
2009-08-07 0 3.760 3.750 3.860 3.760 4.020 396,000 1,527,400 3.8571 3.126 3.118 3.209 3.126 3.342 476,288 3.2069 -5.53%
2009-08-06 0 3.980 3.910 3.980 3.930 4.100 648,000 2,580,920 3.9829 3.309 3.251 3.309 3.268 3.409 779,380 3.3115 1.27%
2009-08-05 0 3.930 3.920 3.940 3.850 4.030 1,684,000 6,646,460 3.9468 3.268 3.259 3.276 3.201 3.351 2,025,426 3.2815 7.67%
2009-08-04 0 3.650 3.600 3.710 3.500 3.750 1,198,000 4,341,300 3.6238 3.035 2.993 3.085 2.910 3.118 1,440,891 3.0129 5.80%
2009-08-03 0 3.450 3.400 3.470 3.400 3.470 454,000 1,564,140 3.4452 2.868 2.827 2.885 2.827 2.885 546,047 2.8645 2.07%
2009-07-31 0 3.380 3.370 3.420 3.340 3.460 754,000 2,583,280 3.4261 2.810 2.802 2.843 2.777 2.877 906,871 2.8486 1.20%
2009-07-30 0 3.340 3.320 3.340 3.310 3.400 182,000 611,600 3.3604 2.777 2.760 2.777 2.752 2.827 218,900 2.7940 0.30%
2009-07-29 0 3.330 3.310 3.330 3.300 3.480 466,000 1,584,620 3.4005 2.769 2.752 2.769 2.744 2.893 560,480 2.8273 -2.06%
2009-07-28 0 3.400 3.350 3.400 3.420 3.440 102,000 350,040 3.4318 2.827 2.785 2.827 2.843 2.860 122,680 2.8533 -1.16%
2009-07-27 0 3.440 3.420 3.440 3.390 3.440 396,000 1,352,120 3.4144 2.860 2.843 2.860 2.819 2.860 476,288 2.8389 2.69%
2009-07-24 0 3.350 3.350 3.400 3.300 3.420 254,000 860,140 3.3864 2.785 2.785 2.827 2.744 2.843 305,498 2.8155 2.13%
2009-07-23 0 3.280 3.230 3.300 3.250 3.400 408,000 1,351,920 3.3135 2.727 2.686 2.744 2.702 2.827 490,721 2.7550 -0.61%
2009-07-22 0 3.300 3.280 3.300 3.210 3.300 424,000 1,376,560 3.2466 2.744 2.727 2.744 2.669 2.744 509,965 2.6993 3.45%
2009-07-21 0 3.190 3.180 3.200 3.130 3.190 226,000 718,000 3.1770 2.652 2.644 2.661 2.602 2.652 271,821 2.6414 1.92%
2009-07-20 0 3.130 3.100 3.150 3.070 3.130 122,000 377,540 3.0946 2.602 2.577 2.619 2.552 2.602 146,735 2.5729 4.33%
2009-07-17 0 3.000 3.000 3.050 2.960 3.050 102,000 307,580 3.0155 2.494 2.494 2.536 2.461 2.536 122,680 2.5072 1.69%
2009-07-16 0 2.950 2.950 3.000 2.950 3.050 240,000 714,980 2.9791 2.453 2.453 2.494 2.453 2.536 288,659 2.4769 0.00%
2009-07-15 0 2.950 2.950 2.980 2.920 2.950 134,000 393,220 2.9345 2.453 2.453 2.478 2.428 2.453 161,168 2.4398 0.34%
2009-07-14 0 2.940 2.940 2.950 2.920 3.000 56,000 166,060 2.9654 2.444 2.444 2.453 2.428 2.494 67,354 2.4655 -1.34%
2009-07-13 0 2.980 2.980 3.000 2.950 3.010 110,000 328,720 2.9884 2.478 2.478 2.494 2.453 2.503 132,302 2.4846 0.34%
2009-07-10 0 2.970 2.960 3.000 2.970 3.000 50,000 148,780 2.9756 2.469 2.461 2.494 2.469 2.494 60,137 2.4740 0.68%
2009-07-09 0 2.950 2.950 3.000 2.900 3.020 104,000 307,020 2.9521 2.453 2.453 2.494 2.411 2.511 125,086 2.4545 -1.34%
2009-07-08 0 2.990 2.920 3.000 2.820 2.990 358,000 1,039,300 2.9031 2.486 2.428 2.494 2.345 2.486 430,584 2.4137 1.01%
2009-07-07 0 2.960 2.960 2.970 2.930 3.000 126,000 372,500 2.9563 2.461 2.461 2.469 2.436 2.494 151,546 2.4580 -1.33%
2009-07-06 0 3.000 2.980 3.000 3.000 3.060 76,000 228,240 3.0032 2.494 2.478 2.494 2.494 2.544 91,409 2.4969 -1.96%
2009-07-03 0 3.060 3.050 3.060 2.740 3.070 476,000 1,421,180 2.9857 2.544 2.536 2.544 2.278 2.552 572,508 2.4824 -0.33%
2009-07-02 0 3.070 3.070 3.180 3.060 3.180 216,000 666,060 3.0836 2.552 2.552 2.644 2.544 2.644 259,793 2.5638 0.33%
2009-06-30 0 3.060 3.050 3.130 3.000 3.130 210,800 649,064 3.0791 2.544 2.536 2.602 2.494 2.602 253,539 2.5600 2.68%
2009-06-29 0 2.980 2.960 3.040 2.980 3.080 166,000 498,620 3.0037 2.478 2.461 2.528 2.478 2.561 199,656 2.4974 -2.30%
2009-06-26 0 3.050 3.010 3.060 3.010 3.100 146,000 445,040 3.0482 2.536 2.503 2.544 2.503 2.577 175,601 2.5344 -1.61%
2009-06-25 0 3.100 3.060 3.100 2.910 3.120 54,000 165,180 3.0589 2.577 2.544 2.577 2.419 2.594 64,948 2.5433 0.00%
2009-06-24 0 3.100 3.050 3.100 2.710 3.100 294,000 879,800 2.9925 2.577 2.536 2.577 2.253 2.577 353,608 2.4881 1.64%
2009-06-23 0 3.050 3.040 3.100 2.710 3.150 296,000 889,420 3.0048 2.536 2.528 2.577 2.253 2.619 356,013 2.4983 -4.39%
2009-06-22 0 3.190 3.160 3.190 3.150 3.200 108,000 340,380 3.1517 2.652 2.627 2.652 2.619 2.661 129,897 2.6204 1.27%
2009-06-19 0 3.150 3.150 3.240 3.150 3.250 452,000 1,426,180 3.1553 2.619 2.619 2.694 2.619 2.702 543,642 2.6234 0.00%
2009-06-18 0 3.150 3.150 3.180 3.150 3.240 184,000 582,880 3.1678 2.619 2.619 2.644 2.619 2.694 221,306 2.6338 -2.17%
2009-06-17 0 3.220 3.220 3.230 3.150 3.230 372,000 1,174,060 3.1561 2.677 2.677 2.686 2.619 2.686 447,422 2.6241 1.26%
2009-06-16 0 3.180 3.180 3.200 3.120 3.210 554,000 1,744,640 3.1492 2.644 2.644 2.661 2.594 2.669 666,322 2.6183 -0.62%
2009-06-15 0 3.200 3.200 3.210 3.150 3.250 236,000 757,280 3.2088 2.661 2.661 2.669 2.619 2.702 283,848 2.6679 -1.54%
2009-06-12 0 3.250 3.220 3.270 3.210 3.320 308,000 999,600 3.2455 2.702 2.677 2.719 2.669 2.760 370,446 2.6984 -0.31%
2009-06-11 0 3.260 3.260 3.320 3.240 3.300 634,000 2,056,480 3.2437 2.710 2.710 2.760 2.694 2.744 762,542 2.6969 0.31%
2009-06-10 0 3.250 3.240 3.280 3.150 3.250 724,000 2,313,880 3.1960 2.702 2.694 2.727 2.619 2.702 870,789 2.6572 2.85%
2009-06-09 0 3.160 3.120 3.160 3.080 3.320 438,000 1,392,540 3.1793 2.627 2.594 2.627 2.561 2.760 526,803 2.6434 -4.82%
2009-06-08 0 3.320 3.320 3.360 3.300 3.380 220,000 733,220 3.3328 2.760 2.760 2.794 2.744 2.810 264,604 2.7710 0.61%
2009-06-05 0 3.300 3.300 3.380 3.300 3.400 150,000 499,900 3.3327 2.744 2.744 2.810 2.744 2.827 180,412 2.7709 -1.20%
2009-06-04 0 3.340 3.330 3.340 3.330 3.400 86,000 288,780 3.3579 2.777 2.769 2.777 2.769 2.827 103,436 2.7919 0.30%
2009-06-03 0 3.330 3.310 3.330 3.250 3.480 346,000 1,148,900 3.3205 2.769 2.752 2.769 2.702 2.893 416,151 2.7608 -2.92%
2009-06-02 0 3.430 3.400 3.450 3.430 3.520 351,000 1,223,090 3.4846 2.852 2.827 2.868 2.852 2.927 422,164 2.8972 -2.00%
2009-06-01 0 3.500 3.470 3.520 3.480 3.520 310,000 1,085,300 3.5010 2.910 2.885 2.927 2.893 2.927 372,852 2.9108 1.45%
2009-05-29 0 3.450 3.430 3.480 3.430 3.540 166,000 584,380 3.5204 2.868 2.852 2.893 2.852 2.943 199,656 2.9269 0.58%
2009-05-27 0 3.430 3.430 3.520 3.430 3.620 194,000 675,980 3.4844 2.852 2.852 2.927 2.852 3.010 233,333 2.8971 0.29%
2009-05-26 0 3.420 3.420 3.520 3.420 3.650 218,000 762,120 3.4960 2.843 2.843 2.927 2.843 3.035 262,199 2.9066 -0.87%
2009-05-25 0 3.450 3.380 3.450 3.300 3.450 402,000 1,353,100 3.3659 2.868 2.810 2.868 2.744 2.868 483,504 2.7985 1.47%
2009-05-22 0 3.400 3.370 3.400 3.350 3.500 518,000 1,794,060 3.4634 2.827 2.802 2.827 2.785 2.910 623,023 2.8796 -2.30%
2009-05-21 0 3.480 3.350 3.480 3.330 3.480 342,000 1,171,980 3.4268 2.893 2.785 2.893 2.769 2.893 411,340 2.8492 5.14%
2009-05-20 0 3.310 3.310 3.360 3.310 3.360 102,000 340,300 3.3363 2.752 2.752 2.794 2.752 2.794 122,680 2.7739 1.85%
2009-05-19 0 3.250 3.250 3.370 3.250 3.380 652,000 2,169,460 3.3274 2.702 2.702 2.802 2.702 2.810 784,191 2.7665 1.25%
2009-05-18 0 3.210 3.200 3.240 3.180 3.280 352,000 1,124,400 3.1943 2.669 2.661 2.694 2.644 2.727 423,367 2.6559 0.94%
2009-05-15 0 3.180 3.150 3.180 3.160 3.200 246,000 784,160 3.1876 2.644 2.619 2.644 2.627 2.661 295,876 2.6503 0.00%
2009-05-14 0 3.180 3.120 3.200 3.020 3.180 328,000 1,019,260 3.1075 2.644 2.594 2.661 2.511 2.644 394,501 2.5837 1.60%
2009-05-13 0 3.130 3.130 3.200 3.100 3.210 406,000 1,287,540 3.1713 2.602 2.602 2.661 2.577 2.669 488,315 2.6367 2.96%
2009-05-12 0 3.040 3.020 3.040 2.650 3.200 776,000 2,305,300 2.9707 2.528 2.511 2.528 2.203 2.661 933,332 2.4700 10.55%
2009-05-11 0 2.750 2.720 2.750 2.580 2.780 694,000 1,891,520 2.7255 2.286 2.261 2.286 2.145 2.311 834,707 2.2661 7.00%
2009-05-08 0 2.570 2.570 2.600 2.530 2.630 210,000 539,440 2.5688 2.137 2.137 2.162 2.104 2.187 252,577 2.1357 0.39%
2009-05-07 0 2.560 2.560 2.620 2.500 2.660 382,000 978,060 2.5604 2.128 2.128 2.178 2.079 2.212 459,449 2.1288 1.19%
2009-05-06 0 2.530 2.500 2.530 2.490 2.580 436,000 1,094,640 2.5106 2.104 2.079 2.104 2.070 2.145 524,398 2.0874 0.00%
2009-05-05 0 2.530 2.470 2.540 2.470 2.550 208,000 524,660 2.5224 2.104 2.054 2.112 2.054 2.120 250,171 2.0972 1.61%
2009-05-04 0 2.490 2.490 2.500 2.360 2.490 614,000 1,485,780 2.4198 2.070 2.070 2.079 1.962 2.070 738,487 2.0119 1.63%
2009-04-30 0 2.450 2.450 2.460 2.360 2.520 374,000 906,140 2.4228 2.037 2.037 2.045 1.962 2.095 449,827 2.0144 -1.21%
2009-04-29 0 2.480 2.420 2.480 2.500 2.600 190,000 478,340 2.5176 2.062 2.012 2.062 2.079 2.162 228,522 2.0932 -0.80%
2009-04-28 0 2.500 2.500 2.540 2.500 2.600 388,000 987,160 2.5442 2.079 2.079 2.112 2.079 2.162 466,666 2.1153 0.00%
2009-04-27 0 2.500 2.450 2.500 2.360 2.700 1,254,000 3,166,240 2.5249 2.079 2.037 2.079 1.962 2.245 1,508,245 2.0993 8.70%
2009-04-24 0 2.300 2.290 2.370 2.290 2.450 290,000 672,900 2.3203 1.912 1.904 1.970 1.904 2.037 348,797 1.9292 -4.17%
2009-04-23 0 2.400 2.380 2.400 2.310 2.400 190,000 450,000 2.3684 1.995 1.979 1.995 1.921 1.995 228,522 1.9692 1.27%
2009-04-22 0 2.370 2.300 2.390 2.310 2.400 264,000 624,840 2.3668 1.970 1.912 1.987 1.921 1.995 317,525 1.9678 -0.42%
2009-04-21 0 2.380 2.350 2.380 2.360 2.460 126,000 301,060 2.3894 1.979 1.954 1.979 1.962 2.045 151,546 1.9866 -3.25%
2009-04-20 0 2.460 2.460 2.480 2.460 2.500 312,000 774,940 2.4838 2.045 2.045 2.062 2.045 2.079 375,257 2.0651 -0.40%
2009-04-17 0 2.470 2.450 2.470 2.450 2.500 134,000 332,320 2.4800 2.054 2.037 2.054 2.037 2.079 161,168 2.0619 -0.40%
2009-04-16 0 2.480 2.460 2.490 2.460 2.510 420,000 1,046,700 2.4921 2.062 2.045 2.070 2.045 2.087 505,154 2.0720 0.00%
2009-04-15 0 2.480 2.480 2.540 2.440 2.570 248,000 613,120 2.4723 2.062 2.062 2.112 2.029 2.137 298,281 2.0555 -0.40%
2009-04-14 0 2.490 2.490 2.540 2.400 2.590 450,000 1,120,580 2.4902 2.070 2.070 2.112 1.995 2.153 541,236 2.0704 4.62%
2009-04-09 0 2.380 2.380 2.430 2.380 2.450 346,000 836,200 2.4168 1.979 1.979 2.020 1.979 2.037 416,151 2.0094 -0.83%
2009-04-08 0 2.400 2.370 2.400 2.360 2.450 620,000 1,474,340 2.3780 1.995 1.970 1.995 1.962 2.037 745,703 1.9771 1.69%
2009-04-07 0 2.360 2.340 2.360 2.150 2.400 1,140,000 2,623,360 2.3012 1.962 1.946 1.962 1.788 1.995 1,371,132 1.9133 9.77%
2009-04-06 0 2.150 2.120 2.150 2.100 2.160 404,000 856,020 2.1189 1.788 1.763 1.788 1.746 1.796 485,910 1.7617 2.38%
2009-04-03 0 2.100 2.100 2.120 2.100 2.150 150,000 318,280 2.1219 1.746 1.746 1.763 1.746 1.788 180,412 1.7642 -0.94%
2009-04-02 0 2.120 2.100 2.120 2.100 2.140 186,000 394,380 2.1203 1.763 1.746 1.763 1.746 1.779 223,711 1.7629 -0.93%
2009-04-01 0 2.140 2.090 2.140 2.060 2.140 264,000 549,560 2.0817 1.779 1.738 1.779 1.713 1.779 317,525 1.7308 0.00%
2009-03-31 0 2.140 2.080 2.140 2.050 2.140 408,000 852,540 2.0896 1.779 1.729 1.779 1.704 1.779 490,721 1.7373 0.47%
2009-03-30 0 2.130 2.110 2.130 2.100 2.200 136,000 291,740 2.1451 1.771 1.754 1.771 1.746 1.829 163,574 1.7835 0.95%
2009-03-27 0 2.110 2.110 2.140 2.080 2.110 440,000 920,420 2.0919 1.754 1.754 1.779 1.729 1.754 529,209 1.7392 0.48%
2009-03-26 0 2.100 2.100 2.130 2.060 2.150 256,000 543,180 2.1218 1.746 1.746 1.771 1.713 1.788 307,903 1.7641 -0.82%
2009-03-25 0 2.140 2.100 2.140 2.100 2.170 428,000 909,860 2.1258 1.760 1.727 1.760 1.727 1.785 520,294 1.7487 -3.60%
2009-03-24 0 2.220 2.160 2.220 2.150 2.250 196,000 430,000 2.1939 1.826 1.777 1.826 1.769 1.851 238,265 1.8047 4.23%
2009-03-23 0 2.130 2.120 2.190 2.100 2.220 38,000 81,200 2.1368 1.752 1.744 1.802 1.727 1.826 46,194 1.7578 -0.93%
2009-03-20 0 2.150 2.110 2.150 2.150 2.150 16,000 34,400 2.1500 1.769 1.736 1.769 1.769 1.769 19,450 1.7686 0.00%
2009-03-19 0 2.150 2.120 2.200 2.140 2.200 80,000 171,660 2.1458 1.769 1.744 1.810 1.760 1.810 97,251 1.7651 0.47%
2009-03-18 0 2.140 2.110 2.140 2.100 2.210 256,000 550,680 2.1511 1.760 1.736 1.760 1.727 1.818 311,204 1.7695 1.90%
2009-03-17 0 2.100 2.090 2.100 2.100 2.120 50,000 105,080 2.1016 1.727 1.719 1.727 1.727 1.744 60,782 1.7288 0.00%
2009-03-16 0 2.100 2.100 2.110 2.080 2.120 114,000 239,500 2.1009 1.727 1.727 1.736 1.711 1.744 138,583 1.7282 0.96%
2009-03-13 0 2.080 2.080 2.100 2.080 2.100 82,000 171,140 2.0871 1.711 1.711 1.727 1.711 1.727 99,682 1.7169 0.00%
2009-03-12 0 2.080 2.060 2.110 2.060 2.130 182,000 380,240 2.0892 1.711 1.695 1.736 1.695 1.752 221,246 1.7186 1.46%
2009-03-11 0 2.050 2.050 2.110 2.050 2.150 132,000 275,140 2.0844 1.686 1.686 1.736 1.686 1.769 160,464 1.7146 -0.49%
2009-03-10 0 2.060 2.060 2.090 1.970 2.050 404,000 813,620 2.0139 1.695 1.695 1.719 1.621 1.686 491,119 1.6567 4.04%
2009-03-09 0 1.980 1.980 2.030 1.960 2.200 730,000 1,469,880 2.0135 1.629 1.629 1.670 1.612 1.810 887,417 1.6564 -9.17%
2009-03-06 0 2.180 2.180 2.200 2.120 2.300 330,000 739,420 2.2407 1.793 1.793 1.810 1.744 1.892 401,161 1.8432 -3.54%
2009-03-05 0 2.260 2.220 2.270 2.210 2.280 82,000 185,760 2.2654 1.859 1.826 1.867 1.818 1.876 99,682 1.8635 2.73%
2009-03-04 0 2.200 2.190 2.250 2.150 2.250 365,400 802,560 2.1964 1.810 1.802 1.851 1.769 1.851 444,195 1.8068 3.77%
2009-03-03 0 2.120 2.120 2.130 2.070 2.130 130,000 274,800 2.1138 1.744 1.744 1.752 1.703 1.752 158,033 1.7389 2.42%
2009-03-02 0 2.070 2.070 2.120 2.070 2.100 110,000 229,960 2.0905 1.703 1.703 1.744 1.703 1.727 133,720 1.7197 -1.43%
2009-02-27 0 2.100 2.090 2.150 2.100 2.190 76,000 161,180 2.1208 1.727 1.719 1.769 1.727 1.802 92,389 1.7446 0.00%
2009-02-26 0 2.100 2.090 2.100 2.100 2.140 26,000 55,000 2.1154 1.727 1.719 1.727 1.727 1.760 31,607 1.7401 -2.33%
2009-02-25 0 2.150 2.140 2.190 2.030 2.240 206,000 440,360 2.1377 1.769 1.760 1.802 1.670 1.843 250,422 1.7585 -2.27%
2009-02-24 0 2.200 2.180 2.220 2.160 2.220 140,000 306,800 2.1914 1.810 1.793 1.826 1.777 1.826 170,190 1.8027 -0.90%
2009-02-23 0 2.220 2.180 2.220 2.160 2.220 128,000 281,940 2.2027 1.826 1.793 1.826 1.777 1.826 155,602 1.8119 0.91%
2009-02-20 0 2.200 2.160 2.220 2.200 2.230 102,000 226,240 2.2180 1.810 1.777 1.826 1.810 1.834 123,995 1.8246 -1.35%
2009-02-19 0 2.230 2.150 2.230 2.160 2.240 224,000 491,740 2.1953 1.834 1.769 1.834 1.777 1.843 272,303 1.8059 5.69%
2009-02-18 0 2.110 2.110 2.170 2.100 2.180 158,000 336,520 2.1299 1.736 1.736 1.785 1.727 1.793 192,071 1.7521 0.48%
2009-02-17 0 2.100 2.100 2.140 2.070 2.150 100,000 209,920 2.0992 1.727 1.727 1.760 1.703 1.769 121,564 1.7268 -0.94%
2009-02-16 0 2.120 2.080 2.150 2.060 2.200 134,000 280,780 2.0954 1.744 1.711 1.769 1.695 1.810 162,896 1.7237 0.95%
2009-02-13 0 2.100 2.060 2.120 2.060 2.200 454,000 957,860 2.1098 1.727 1.695 1.744 1.695 1.810 551,901 1.7356 -0.94%
2009-02-12 0 2.120 2.100 2.120 2.110 2.150 178,000 379,600 2.1326 1.744 1.727 1.744 1.736 1.769 216,384 1.7543 0.95%
2009-02-11 0 2.100 2.070 2.120 2.040 2.100 64,000 131,040 2.0475 1.727 1.703 1.744 1.678 1.727 77,801 1.6843 3.45%
2009-02-10 0 2.030 2.030 2.100 2.030 2.100 166,000 341,140 2.0551 1.670 1.670 1.727 1.670 1.727 201,796 1.6905 -0.49%
2009-02-09 0 2.040 2.030 2.040 2.040 2.130 248,000 513,520 2.0706 1.678 1.670 1.678 1.678 1.752 301,479 1.7033 -2.86%
2009-02-06 0 2.100 2.100 2.120 2.100 2.150 270,000 570,200 2.1119 1.727 1.727 1.744 1.727 1.769 328,223 1.7372 0.00%
2009-02-05 0 2.100 2.110 2.150 2.100 2.180 194,000 411,520 2.1212 1.727 1.736 1.769 1.727 1.793 235,834 1.7450 -0.47%
2009-02-04 0 2.110 2.110 2.150 2.100 2.150 172,000 362,420 2.1071 1.736 1.736 1.769 1.727 1.769 209,090 1.7333 -1.86%
2009-02-03 0 2.150 2.120 2.150 2.100 2.150 38,000 80,540 2.1195 1.769 1.744 1.769 1.727 1.769 46,194 1.7435 1.42%
2009-02-02 0 2.120 2.110 2.120 2.100 2.150 70,000 148,480 2.1211 1.744 1.736 1.744 1.727 1.769 85,095 1.7449 -1.40%
2009-01-30 0 2.150 2.150 2.170 2.130 2.140 12,000 25,620 2.1350 1.769 1.769 1.785 1.752 1.760 14,588 1.7563 -0.92%
2009-01-29 0 2.170 2.120 2.170 2.100 2.190 170,000 364,980 2.1469 1.785 1.744 1.785 1.727 1.802 206,659 1.7661 -0.91%
2009-01-23 0 2.190 2.170 2.190 2.100 2.190 54,000 115,260 2.1344 1.802 1.785 1.802 1.727 1.802 65,645 1.7558 0.00%
2009-01-22 0 2.190 2.150 2.190 2.110 2.190 40,000 85,700 2.1425 1.802 1.769 1.802 1.736 1.802 48,626 1.7624 3.79%
2009-01-21 0 2.110 2.110 2.150 2.110 2.150 14,000 29,620 2.1157 1.736 1.736 1.769 1.736 1.769 17,019 1.7404 -3.65%
2009-01-20 0 2.190 2.170 2.200 - - 20,000 43,920 2.1960 1.802 1.785 1.810 - - 24,313 1.8065 0.00%
2009-01-19 0 2.190 2.190 2.200 2.190 2.200 116,000 254,060 2.1902 1.802 1.802 1.810 1.802 1.810 141,014 1.8017 0.00%
2009-01-16 0 2.190 2.190 2.280 2.180 2.290 14,000 30,740 2.1957 1.802 1.802 1.876 1.793 1.884 17,019 1.8062 1.39%
2009-01-15 0 2.160 2.200 2.280 2.160 2.240 194,000 428,480 2.2087 1.777 1.810 1.876 1.777 1.843 235,834 1.8169 -2.26%
2009-01-14 0 2.210 2.210 2.300 2.210 2.300 64,000 143,000 2.2344 1.818 1.818 1.892 1.818 1.892 77,801 1.8380 -0.45%
2009-01-13 0 2.220 2.200 2.220 2.200 2.390 54,000 124,140 2.2989 1.826 1.810 1.826 1.810 1.966 65,645 1.8911 -7.50%
2009-01-12 0 2.400 2.250 2.400 2.200 2.400 68,000 152,220 2.2385 1.974 1.851 1.974 1.810 1.974 82,664 1.8414 8.11%
2009-01-09 0 2.220 2.220 2.250 2.200 2.200 40,000 88,000 2.2000 1.826 1.826 1.851 1.810 1.810 48,626 1.8097 0.91%
2009-01-08 0 2.200 2.190 2.200 2.200 2.250 88,000 195,800 2.2250 1.810 1.802 1.810 1.810 1.851 106,976 1.8303 0.00%
2009-01-07 0 2.200 2.200 2.260 2.200 2.270 120,000 267,080 2.2257 1.810 1.810 1.859 1.810 1.867 145,877 1.8309 -2.22%
2009-01-06 0 2.250 2.170 2.250 2.160 2.250 138,000 301,580 2.1854 1.851 1.785 1.851 1.777 1.851 167,758 1.7977 2.74%
2009-01-05 0 2.190 2.190 2.250 2.160 2.260 244,000 544,420 2.2312 1.802 1.802 1.851 1.777 1.859 296,616 1.8354 -3.10%
2009-01-02 0 2.260 2.250 2.370 2.200 2.420 40,000 91,400 2.2850 1.859 1.851 1.950 1.810 1.991 48,626 1.8797 1.80%
2008-12-31 0 2.220 2.150 2.220 2.220 2.220 2,000 4,440 2.2200 1.826 1.769 1.826 1.826 1.826 2,431 1.8262 0.91%
2008-12-30 0 2.200 2.190 2.200 2.180 2.200 26,000 56,760 2.1831 1.810 1.802 1.810 1.793 1.810 31,607 1.7958 0.92%
2008-12-29 0 2.180 2.170 2.180 2.180 2.200 44,000 96,480 2.1927 1.793 1.785 1.793 1.793 1.810 53,488 1.8038 0.46%
2008-12-24 0 2.170 2.110 2.170 2.050 2.170 60,000 125,480 2.0913 1.785 1.736 1.785 1.686 1.785 72,938 1.7204 2.36%
2008-12-23 0 2.120 2.120 2.180 2.110 2.180 92,000 195,280 2.1226 1.744 1.744 1.793 1.736 1.793 111,839 1.7461 -2.75%
2008-12-22 0 2.180 2.120 2.180 2.110 2.190 184,000 393,440 2.1383 1.793 1.744 1.793 1.736 1.802 223,678 1.7590 -0.46%
2008-12-19 0 2.190 2.150 2.190 2.110 2.190 268,000 577,300 2.1541 1.802 1.769 1.802 1.736 1.802 325,791 1.7720 1.86%
2008-12-18 0 2.150 2.150 2.160 2.150 2.190 160,000 345,520 2.1595 1.769 1.769 1.777 1.769 1.802 194,502 1.7764 -1.38%
2008-12-17 0 2.180 2.170 2.220 2.180 2.200 80,000 174,760 2.1845 1.793 1.785 1.826 1.793 1.810 97,251 1.7970 0.00%
2008-12-16 0 2.180 2.180 2.270 2.150 2.220 170,000 369,680 2.1746 1.793 1.793 1.867 1.769 1.826 206,659 1.7888 0.46%
2008-12-15 0 2.170 2.150 2.200 2.130 2.300 64,000 140,280 2.1919 1.785 1.769 1.810 1.752 1.892 77,801 1.8031 -1.36%
2008-12-12 0 2.200 2.200 2.230 2.200 2.300 222,000 494,780 2.2287 1.810 1.810 1.834 1.810 1.892 269,872 1.8334 -4.35%
2008-12-11 0 2.300 2.290 2.360 2.300 2.350 154,000 358,700 2.3292 1.892 1.884 1.941 1.892 1.933 187,209 1.9160 -0.86%
2008-12-10 0 2.320 2.220 2.320 2.200 2.330 238,000 535,860 2.2515 1.908 1.826 1.908 1.810 1.917 289,322 1.8521 4.50%
2008-12-09 0 2.220 2.220 2.270 2.180 2.270 322,000 715,460 2.2219 1.826 1.826 1.867 1.793 1.867 391,436 1.8278 2.30%
2008-12-08 0 2.170 2.170 2.180 2.150 2.200 238,000 518,280 2.1776 1.785 1.785 1.793 1.769 1.810 289,322 1.7914 2.84%
2008-12-05 0 2.110 2.080 2.120 2.060 2.110 62,000 129,840 2.0942 1.736 1.711 1.744 1.695 1.736 75,370 1.7227 1.44%
2008-12-04 0 2.080 2.040 2.080 2.020 2.100 180,000 367,880 2.0438 1.711 1.678 1.711 1.662 1.727 218,815 1.6812 2.97%
2008-12-03 0 2.020 2.020 2.040 2.000 2.030 362,000 728,520 2.0125 1.662 1.662 1.678 1.645 1.670 440,062 1.6555 0.50%
2008-12-02 0 2.010 2.010 2.040 2.000 2.030 468,000 938,380 2.0051 1.653 1.653 1.678 1.645 1.670 568,919 1.6494 -2.43%
2008-12-01 0 2.060 2.030 2.080 2.000 2.070 238,000 483,840 2.0329 1.695 1.670 1.711 1.645 1.703 289,322 1.6723 -1.44%
2008-11-28 0 2.090 2.010 2.090 2.010 2.100 270,000 551,480 2.0425 1.719 1.653 1.719 1.653 1.727 328,223 1.6802 -0.48%
2008-11-27 0 2.100 2.080 2.160 2.100 2.200 88,000 188,700 2.1443 1.727 1.711 1.777 1.727 1.810 106,976 1.7639 -3.23%
2008-11-26 0 2.170 2.070 2.170 2.090 2.200 170,000 359,080 2.1122 1.785 1.703 1.785 1.719 1.810 206,659 1.7376 0.93%
2008-11-25 0 2.150 2.130 2.160 2.100 2.150 72,000 153,280 2.1289 1.769 1.752 1.777 1.727 1.769 87,526 1.7512 5.91%
2008-11-24 0 2.030 2.030 2.090 2.000 2.170 278,000 565,920 2.0357 1.670 1.670 1.719 1.645 1.785 337,948 1.6746 -8.56%
2008-11-21 0 2.220 2.140 2.220 2.020 2.250 114,000 240,780 2.1121 1.826 1.760 1.826 1.662 1.851 138,583 1.7374 1.37%
2008-11-20 0 2.190 2.100 2.190 2.100 2.240 148,000 318,720 2.1535 1.802 1.727 1.802 1.727 1.843 179,915 1.7715 0.46%
2008-11-19 0 2.180 2.170 2.190 2.050 2.180 184,000 389,480 2.1167 1.793 1.785 1.802 1.686 1.793 223,678 1.7413 5.31%
2008-11-18 0 2.070 2.070 2.170 2.050 2.220 322,000 687,080 2.1338 1.703 1.703 1.785 1.686 1.826 391,436 1.7553 -5.91%
2008-11-17 0 2.200 2.200 2.240 2.200 2.250 388,000 861,120 2.2194 1.810 1.810 1.843 1.810 1.851 471,668 1.8257 -1.35%
2008-11-14 0 2.230 2.220 2.230 2.190 2.300 266,000 590,020 2.2181 1.834 1.826 1.834 1.802 1.892 323,360 1.8247 0.45%
2008-11-13 0 2.220 2.210 2.260 2.220 2.300 294,000 666,660 2.2676 1.826 1.818 1.859 1.826 1.892 357,398 1.8653 -5.53%
2008-11-12 0 2.350 2.350 2.400 2.350 2.420 160,000 380,080 2.3755 1.933 1.933 1.974 1.933 1.991 194,502 1.9541 -1.26%
2008-11-11 0 2.380 2.370 2.380 2.380 2.450 382,000 924,600 2.4204 1.958 1.950 1.958 1.958 2.015 464,374 1.9911 -2.46%
2008-11-10 0 2.440 2.400 2.440 2.390 2.500 254,000 616,320 2.4265 2.007 1.974 2.007 1.966 2.057 308,773 1.9960 1.67%
2008-11-07 0 2.400 2.400 2.490 2.400 2.500 168,000 410,000 2.4405 1.974 1.974 2.048 1.974 2.057 204,228 2.0076 -5.14%
2008-11-06 0 2.530 2.530 2.600 2.530 2.700 84,000 219,340 2.6112 2.081 2.081 2.139 2.081 2.221 102,114 2.1480 -7.33%
2008-11-05 0 2.730 2.700 2.790 2.720 2.790 102,000 282,960 2.7741 2.246 2.221 2.295 2.238 2.295 123,995 2.2820 3.02%
2008-11-04 0 2.650 2.650 2.750 2.430 2.620 108,000 276,660 2.5617 2.180 2.180 2.262 1.999 2.155 131,289 2.1073 3.92%
2008-11-03 0 2.550 2.550 2.570 2.400 2.620 230,000 587,140 2.5528 2.098 2.098 2.114 1.974 2.155 279,597 2.0999 5.37%
2008-10-31 0 2.420 2.420 2.470 2.420 2.680 138,000 344,180 2.4941 1.991 1.991 2.032 1.991 2.205 167,758 2.0516 -2.42%
2008-10-30 0 2.480 2.420 2.480 2.370 2.520 342,000 836,220 2.4451 2.040 1.991 2.040 1.950 2.073 415,749 2.0114 12.73%
2008-10-29 0 2.200 2.200 2.240 2.200 2.350 550,000 1,250,720 2.2740 1.810 1.810 1.843 1.810 1.933 668,602 1.8706 10.00%
2008-10-28 0 2.000 1.980 2.000 1.960 2.030 296,000 589,620 1.9920 1.645 1.629 1.645 1.612 1.670 359,829 1.6386 -8.26%
2008-10-27 0 2.180 2.000 2.100 2.030 2.390 286,000 653,120 2.2836 1.793 1.645 1.727 1.670 1.966 347,673 1.8785 -9.54%
2008-10-24 0 2.410 2.260 2.410 2.270 2.580 462,000 1,120,560 2.4255 1.982 1.859 1.982 1.867 2.122 561,626 1.9952 -5.86%
2008-10-23 0 2.560 2.520 2.560 2.500 2.770 410,000 1,056,320 2.5764 2.106 2.073 2.106 2.057 2.279 498,412 2.1194 -7.58%
2008-10-22 0 2.770 2.710 2.770 2.700 2.910 216,000 595,560 2.7572 2.279 2.229 2.279 2.221 2.394 262,578 2.2681 2.21%
2008-10-21 0 2.710 2.710 2.770 2.700 2.800 44,000 121,500 2.7614 2.229 2.229 2.279 2.221 2.303 53,488 2.2715 -2.52%
2008-10-20 0 2.780 2.610 2.780 2.600 2.790 210,000 580,080 2.7623 2.287 2.147 2.287 2.139 2.295 255,284 2.2723 6.92%
2008-10-17 0 2.600 2.570 2.600 2.570 2.700 176,000 457,960 2.6020 2.139 2.114 2.139 2.114 2.221 213,953 2.1405 1.56%
2008-10-16 0 2.560 2.560 2.780 2.550 2.750 26,000 67,820 2.6085 2.106 2.106 2.287 2.098 2.262 31,607 2.1458 -6.91%
2008-10-15 0 2.750 2.750 2.820 2.750 2.950 98,000 276,380 2.8202 2.262 2.262 2.320 2.262 2.427 119,133 2.3199 -1.08%
2008-10-14 0 2.780 2.720 2.820 2.780 2.820 162,000 451,980 2.7900 2.287 2.238 2.320 2.287 2.320 196,934 2.2951 7.34%
2008-10-13 0 2.590 2.550 2.600 2.500 2.600 68,000 175,380 2.5791 2.131 2.098 2.139 2.057 2.139 82,664 2.1216 0.78%
2008-10-10 0 2.570 2.560 2.570 2.430 2.780 480,000 1,237,360 2.5778 2.114 2.106 2.114 1.999 2.287 583,507 2.1206 -8.87%
2008-10-09 0 2.820 2.840 2.890 2.750 2.890 96,000 267,160 2.7829 2.320 2.336 2.377 2.262 2.377 116,701 2.2893 1.44%
2008-10-08 0 2.780 2.780 2.880 2.780 2.830 232,000 651,420 2.8078 2.287 2.287 2.369 2.287 2.328 282,028 2.3098 -1.77%
2008-10-06 0 2.830 2.820 2.950 2.830 3.000 132,000 385,220 2.9183 2.328 2.320 2.427 2.328 2.468 160,464 2.4007 -5.03%
2008-10-03 0 2.980 2.940 2.980 2.900 2.980 78,000 229,080 2.9369 2.451 2.418 2.451 2.386 2.451 94,820 2.4159 2.76%
2008-10-02 0 2.900 2.860 2.980 2.850 2.980 60,000 172,440 2.8740 2.386 2.353 2.451 2.344 2.451 72,938 2.3642 3.94%
2008-09-30 0 2.790 2.790 2.850 2.700 2.790 290,000 801,020 2.7621 2.295 2.295 2.344 2.221 2.295 352,536 2.2722 -5.42%
2008-09-29 0 2.950 2.950 3.000 2.920 3.160 86,000 256,180 2.9788 2.427 2.427 2.468 2.402 2.599 104,545 2.4504 -1.67%
2008-09-26 0 3.000 2.900 3.000 2.900 3.030 76,000 225,300 2.9645 2.468 2.386 2.468 2.386 2.493 92,389 2.4386 0.00%
2008-09-25 0 3.000 2.950 3.040 2.900 3.000 127,000 378,800 2.9827 2.468 2.427 2.501 2.386 2.468 154,386 2.4536 0.00%
2008-09-24 0 3.000 3.000 3.100 2.950 3.120 128,000 385,920 3.0150 2.468 2.468 2.550 2.427 2.567 155,602 2.4802 2.74%
2008-09-23 0 2.920 2.920 3.000 2.920 2.920 134,000 396,800 2.9612 2.402 2.402 2.468 2.402 2.402 162,896 2.4359 -2.67%
2008-09-22 0 3.000 3.000 3.100 2.910 3.190 102,000 312,940 3.0680 2.468 2.468 2.550 2.394 2.624 123,995 2.5238 4.17%
2008-09-19 0 2.880 2.820 2.880 2.700 2.880 286,000 799,280 2.7947 2.369 2.320 2.369 2.221 2.369 347,673 2.2989 8.68%
2008-09-18 0 2.650 2.540 2.650 2.500 2.750 540,000 1,396,000 2.5852 2.180 2.089 2.180 2.057 2.262 656,446 2.1266 -3.64%
2008-09-17 0 2.750 2.730 2.750 2.730 2.850 266,000 741,520 2.7877 2.262 2.246 2.262 2.246 2.344 323,360 2.2932 -3.51%
2008-09-16 0 2.850 2.830 2.850 2.640 2.890 410,000 1,150,800 2.8068 2.344 2.328 2.344 2.172 2.377 498,412 2.3089 -7.77%
2008-09-12 0 3.090 3.060 3.090 3.000 3.100 74,000 224,400 3.0324 2.542 2.517 2.542 2.468 2.550 89,957 2.4945 -0.32%
2008-09-11 0 3.100 3.060 3.150 3.100 3.250 146,000 458,260 3.1388 2.550 2.517 2.591 2.550 2.673 177,483 2.5820 -5.78%
2008-09-10 0 3.290 3.160 3.290 3.220 3.400 82,000 265,880 3.2424 2.706 2.599 2.706 2.649 2.797 99,682 2.6673 1.54%
2008-09-09 0 3.240 3.210 3.280 3.240 3.280 154,000 500,840 3.2522 2.665 2.641 2.698 2.665 2.698 187,209 2.6753 -0.31%
2008-09-08 0 3.250 3.250 3.300 3.250 3.350 76,000 248,400 3.2684 2.673 2.673 2.715 2.673 2.756 92,389 2.6886 0.00%
2008-09-05 0 3.250 3.160 3.300 3.200 3.250 204,000 657,100 3.2211 2.673 2.599 2.715 2.632 2.673 247,991 2.6497 0.00%
2008-09-04 0 3.250 3.230 3.350 3.250 3.400 246,000 815,840 3.3164 2.673 2.657 2.756 2.673 2.797 299,047 2.7281 -1.52%
2008-09-03 0 3.300 3.210 3.300 3.200 3.390 78,000 255,800 3.2795 2.715 2.641 2.715 2.632 2.789 94,820 2.6977 1.54%
2008-09-02 0 3.250 3.200 3.380 3.250 3.440 84,000 277,180 3.2998 2.673 2.632 2.780 2.673 2.830 102,114 2.7144 0.00%
2008-09-01 0 3.250 3.200 3.250 3.010 3.440 164,000 528,200 3.2207 2.673 2.632 2.673 2.476 2.830 199,365 2.6494 0.00%
2008-08-29 0 3.250 3.250 3.320 3.000 3.400 280,000 885,920 3.1640 2.673 2.673 2.731 2.468 2.797 340,379 2.6027 8.33%
2008-08-28 0 3.000 2.910 3.000 3.000 3.050 68,000 204,460 3.0068 2.468 2.394 2.468 2.468 2.509 82,664 2.4734 0.00%
2008-08-27 0 3.000 2.900 3.000 2.900 3.000 34,000 98,800 2.9059 2.468 2.386 2.468 2.386 2.468 41,332 2.3904 3.45%
2008-08-26 0 2.900 2.870 2.920 2.850 2.920 62,000 179,820 2.9003 2.386 2.361 2.402 2.344 2.402 75,370 2.3858 -0.68%
2008-08-25 0 2.920 2.910 2.920 2.900 2.950 92,000 268,380 2.9172 2.402 2.394 2.402 2.386 2.427 111,839 2.3997 -2.67%
2008-08-21 0 3.000 2.960 3.000 2.980 3.100 64,000 192,880 3.0138 2.468 2.435 2.468 2.451 2.550 77,801 2.4791 -5.06%
2008-08-20 0 3.160 2.900 3.160 2.660 3.180 288,000 817,820 2.8397 2.599 2.386 2.599 2.188 2.616 350,104 2.3359 7.48%
2008-08-19 0 2.940 2.650 2.920 2.420 3.020 302,000 846,340 2.8025 2.418 2.180 2.402 1.991 2.484 367,123 2.3053 -2.65%
2008-08-18 0 3.020 3.020 3.070 3.000 3.100 186,000 568,400 3.0559 2.484 2.484 2.525 2.468 2.550 226,109 2.5138 -7.93%
2008-08-15 0 3.280 3.110 3.280 3.050 3.290 82,000 262,780 3.2046 2.698 2.558 2.698 2.509 2.706 99,682 2.6362 -0.30%
2008-08-14 0 3.290 3.200 3.300 3.020 3.290 50,000 156,920 3.1384 2.706 2.632 2.715 2.484 2.706 60,782 2.5817 -3.24%
2008-08-13 0 3.400 3.150 3.400 3.130 3.400 274,000 873,700 3.1887 2.797 2.591 2.797 2.575 2.797 333,085 2.6231 0.59%
2008-08-12 0 3.380 3.160 3.380 3.200 3.400 202,000 676,480 3.3489 2.780 2.599 2.780 2.632 2.797 245,559 2.7549 -3.43%
2008-08-11 0 3.500 3.410 3.500 3.500 3.600 44,000 154,820 3.5186 2.879 2.805 2.879 2.879 2.961 53,488 2.8945 -2.78%
2008-08-08 1 3.600 - - 3.590 3.640 32,000 115,640 3.6138 2.961 - - 2.953 2.994 38,900 2.9727 1.69%
2008-08-07 0 3.540 3.500 3.550 3.500 3.700 150,000 532,040 3.5469 2.912 2.879 2.920 2.879 3.044 182,346 2.9178 0.00%
2008-08-05 0 3.540 3.390 3.540 3.390 3.620 46,000 162,920 3.5417 2.912 2.789 2.912 2.789 2.978 55,919 2.9135 -0.28%
2008-08-04 0 3.550 3.520 3.550 3.500 3.550 96,000 338,720 3.5283 2.920 2.896 2.920 2.879 2.920 116,701 2.9024 0.85%
2008-08-01 0 3.520 3.400 3.520 3.370 3.520 62,000 212,380 3.4255 2.896 2.797 2.896 2.772 2.896 75,370 2.8178 -1.95%
2008-07-31 0 3.590 3.480 3.590 3.590 3.600 46,000 165,300 3.5935 2.953 2.863 2.953 2.953 2.961 55,919 2.9560 0.00%
2008-07-30 0 3.590 3.500 3.590 3.450 3.700 104,000 369,480 3.5527 2.953 2.879 2.953 2.838 3.044 126,427 2.9225 3.16%
2008-07-29 0 3.480 3.420 3.480 3.400 3.480 132,000 453,920 3.4388 2.863 2.813 2.863 2.797 2.863 160,464 2.8288 -0.29%
2008-07-28 0 3.490 3.400 3.490 3.250 3.500 10,000 33,980 3.3980 2.871 2.797 2.871 2.673 2.879 12,156 2.7952 1.16%
2008-07-25 0 3.450 3.400 3.500 3.400 3.450 50,000 172,100 3.4420 2.838 2.797 2.879 2.797 2.838 60,782 2.8314 -0.86%
2008-07-24 0 3.480 3.400 3.500 3.480 3.500 32,000 111,840 3.4950 2.863 2.797 2.879 2.863 2.879 38,900 2.8750 -0.29%
2008-07-23 0 3.490 3.390 3.490 3.380 3.490 56,000 192,880 3.4443 2.871 2.789 2.871 2.780 2.871 68,076 2.8333 1.75%
2008-07-22 0 3.430 3.300 3.430 3.120 3.430 74,000 242,680 3.2795 2.822 2.715 2.822 2.567 2.822 89,957 2.6977 -1.15%
2008-07-21 0 3.470 3.330 3.470 3.320 3.480 54,000 185,880 3.4422 2.854 2.739 2.854 2.731 2.863 65,645 2.8316 -0.57%
2008-07-18 0 3.490 3.300 3.490 3.300 3.500 76,000 257,760 3.3916 2.871 2.715 2.871 2.715 2.879 92,389 2.7900 5.76%
2008-07-17 0 3.300 3.250 3.380 3.300 3.470 18,000 61,040 3.3911 2.715 2.673 2.780 2.715 2.854 21,882 2.7896 -5.71%
2008-07-16 0 3.500 3.290 3.500 3.120 3.500 596,000 1,954,500 3.2794 2.879 2.706 2.879 2.567 2.879 724,521 2.6976 9.37%
2008-07-15 0 3.200 3.180 3.200 3.160 3.300 158,000 507,900 3.2146 2.632 2.616 2.632 2.599 2.715 192,071 2.6443 1.27%
2008-07-14 0 3.160 3.150 3.160 3.160 3.180 132,000 418,080 3.1673 2.599 2.591 2.599 2.599 2.616 160,464 2.6054 0.00%
2008-07-11 0 3.160 3.160 3.390 3.160 3.300 32,000 102,260 3.1956 2.599 2.599 2.789 2.599 2.715 38,900 2.6288 -4.24%
2008-07-10 0 3.300 3.300 3.400 3.250 3.350 94,000 310,400 3.3021 2.715 2.715 2.797 2.673 2.756 114,270 2.7164 -2.94%
2008-07-09 0 3.400 3.210 3.400 3.300 3.400 152,000 512,480 3.3716 2.797 2.641 2.797 2.715 2.797 184,777 2.7735 3.03%
2008-07-08 0 3.300 3.300 3.320 3.300 3.350 24,000 79,780 3.3242 2.715 2.715 2.731 2.715 2.756 29,175 2.7345 -1.49%
2008-07-07 0 3.350 3.120 3.340 3.100 3.350 456,000 1,451,040 3.1821 2.756 2.567 2.748 2.550 2.756 554,332 2.6176 7.03%
2008-07-04 0 3.130 3.100 3.150 3.000 3.160 248,000 761,780 3.0717 2.575 2.550 2.591 2.468 2.599 301,479 2.5268 -0.63%
2008-07-03 0 3.150 3.150 3.230 3.150 3.300 192,000 611,520 3.1850 2.591 2.591 2.657 2.591 2.715 233,403 2.6200 -7.89%
2008-07-02 0 3.420 3.270 3.410 3.260 3.420 202,000 673,040 3.3319 2.813 2.690 2.805 2.682 2.813 245,559 2.7408 0.00%
2008-06-30 0 3.420 3.420 3.430 3.420 3.500 92,000 318,300 3.4598 2.813 2.813 2.822 2.813 2.879 111,839 2.8461 -2.56%
2008-06-27 0 3.510 3.510 3.550 3.400 3.530 166,000 576,100 3.4705 2.887 2.887 2.920 2.797 2.904 201,796 2.8549 -2.23%
2008-06-26 0 3.590 3.540 3.590 3.360 3.700 88,000 307,180 3.4907 2.953 2.912 2.953 2.764 3.044 106,976 2.8715 1.99%
2008-06-25 0 3.520 3.510 3.520 3.360 3.590 26,000 89,760 3.4523 2.896 2.887 2.896 2.764 2.953 31,607 2.8399 -1.95%
2008-06-24 0 3.590 3.460 3.590 3.350 3.620 314,000 1,102,440 3.5110 2.953 2.846 2.953 2.756 2.978 381,711 2.8882 -0.83%
2008-06-23 0 3.620 3.550 3.620 3.600 3.880 20,000 73,660 3.6830 2.978 2.920 2.978 2.961 3.192 24,313 3.0297 -1.63%
2008-06-20 0 3.680 3.560 3.700 3.600 3.700 96,000 347,840 3.6233 3.027 2.928 3.044 2.961 3.044 116,701 2.9806 0.00%
2008-06-19 0 3.680 3.600 3.680 3.680 3.680 14,000 51,720 3.6943 3.027 2.961 3.027 3.027 3.027 17,019 3.0390 -0.54%
2008-06-18 0 3.700 3.610 3.740 3.700 3.700 16,000 59,200 3.7000 3.044 2.970 3.077 3.044 3.044 19,450 3.0437 -1.07%
2008-06-17 0 3.740 3.630 3.750 3.500 3.760 90,000 324,480 3.6053 3.077 2.986 3.085 2.879 3.093 109,408 2.9658 3.60%
2008-06-16 0 3.610 3.610 3.690 3.500 3.610 84,000 300,720 3.5800 2.970 2.970 3.035 2.879 2.970 102,114 2.9450 -2.43%
2008-06-13 0 3.700 3.630 3.700 3.620 3.720 116,000 428,620 3.6950 3.044 2.986 3.044 2.978 3.060 141,014 3.0396 -0.54%
2008-06-12 0 3.720 3.700 3.720 3.610 3.730 112,000 412,780 3.6855 3.060 3.044 3.060 2.970 3.068 136,152 3.0318 0.00%
2008-06-11 0 3.720 3.710 3.830 3.720 3.850 111,000 416,950 3.7563 3.060 3.052 3.151 3.060 3.167 134,936 3.0900 -1.33%
2008-06-10 0 3.770 3.720 3.770 3.610 3.840 118,000 439,260 3.7225 3.101 3.060 3.101 2.970 3.159 143,446 3.0622 -1.82%
2008-06-06 0 3.840 3.810 3.840 3.840 3.840 14,000 53,760 3.8400 3.159 3.134 3.159 3.159 3.159 17,019 3.1588 0.00%
2008-06-05 0 3.840 3.730 3.840 3.690 3.990 160,000 600,360 3.7523 3.159 3.068 3.159 3.035 3.282 194,502 3.0866 2.40%
2008-06-04 0 3.750 3.710 3.750 3.750 3.900 72,000 272,000 3.7778 3.085 3.052 3.085 3.085 3.208 87,526 3.1076 -1.32%
2008-06-03 0 3.800 3.780 3.800 3.800 3.890 104,000 398,840 3.8350 3.126 3.109 3.126 3.126 3.200 126,427 3.1547 -2.31%
2008-06-02 0 3.890 3.880 3.890 3.860 3.900 72,000 280,220 3.8919 3.200 3.192 3.200 3.175 3.208 87,526 3.2016 -0.26%
2008-05-30 0 3.900 3.860 3.900 3.860 4.000 102,000 399,380 3.9155 3.208 3.175 3.208 3.175 3.290 123,995 3.2209 -0.26%
2008-05-29 0 3.910 3.860 3.940 3.850 3.950 30,000 117,120 3.9040 3.216 3.175 3.241 3.167 3.249 36,469 3.2115 -1.01%
2008-05-28 0 3.950 3.840 3.950 3.900 3.950 34,000 133,840 3.9365 3.249 3.159 3.249 3.208 3.249 41,332 3.2382 3.40%
2008-05-27 0 3.820 3.820 3.870 3.790 3.900 98,000 377,880 3.8559 3.142 3.142 3.184 3.118 3.208 119,133 3.1719 -3.29%
2008-05-26 0 3.950 3.820 3.950 3.860 3.990 114,000 450,980 3.9560 3.249 3.142 3.249 3.175 3.282 138,583 3.2542 -1.00%
2008-05-23 0 3.990 3.990 4.000 3.900 4.020 86,000 343,560 3.9949 3.282 3.282 3.290 3.208 3.307 104,545 3.2862 -0.25%
2008-05-22 0 4.000 3.870 4.000 3.950 4.000 32,000 127,400 3.9813 3.290 3.184 3.290 3.249 3.290 38,900 3.2750 0.00%
2008-05-21 0 4.000 3.850 4.000 3.850 4.000 88,000 348,620 3.9616 3.290 3.167 3.290 3.167 3.290 106,976 3.2589 0.00%
2008-05-20 0 4.000 3.960 4.050 3.940 4.050 78,000 312,260 4.0033 3.290 3.258 3.332 3.241 3.332 94,820 3.2932 -1.23%
2008-05-19 0 4.050 3.980 4.080 3.960 4.080 140,000 562,080 4.0149 3.332 3.274 3.356 3.258 3.356 170,190 3.3027 2.79%
2008-05-16 0 3.940 3.940 3.950 3.900 3.960 88,000 344,720 3.9173 3.241 3.241 3.249 3.208 3.258 106,976 3.2224 0.77%
2008-05-15 0 3.910 3.910 3.930 3.760 3.930 210,000 803,800 3.8276 3.216 3.216 3.233 3.093 3.233 255,284 3.1486 -2.25%
2008-05-14 0 4.000 3.950 4.010 4.000 4.150 100,000 406,920 4.0692 3.290 3.249 3.299 3.290 3.414 121,564 3.3474 -2.91%
2008-05-13 0 4.120 4.040 4.120 4.050 4.200 168,000 687,440 4.0919 3.389 3.323 3.389 3.332 3.455 204,228 3.3661 1.73%
2008-05-09 0 4.050 4.040 4.050 4.030 4.100 260,000 1,059,480 4.0749 3.332 3.323 3.332 3.315 3.373 316,066 3.3521 0.50%
2008-05-08 0 4.030 4.030 4.050 3.720 4.100 544,000 2,119,520 3.8962 3.315 3.315 3.332 3.060 3.373 661,308 3.2050 11.02%
2008-05-07 0 3.630 3.630 3.640 3.600 3.660 236,000 852,940 3.6142 2.986 2.986 2.994 2.961 3.011 286,891 2.9730 -1.63%
2008-05-06 0 3.690 3.710 3.720 3.550 3.720 478,000 1,734,540 3.6287 3.035 3.052 3.060 2.920 3.060 581,076 2.9850 3.94%
2008-05-05 0 3.550 3.500 3.550 3.440 3.550 380,000 1,328,420 3.4958 2.920 2.879 2.920 2.830 2.920 461,943 2.8757 0.00%
2008-05-02 0 3.550 3.520 3.580 3.550 3.640 360,000 1,293,140 3.5921 2.920 2.896 2.945 2.920 2.994 437,630 2.9549 -3.27%
2008-04-30 0 3.670 3.660 3.720 3.670 3.750 182,000 677,120 3.7204 3.019 3.011 3.060 3.019 3.085 221,246 3.0605 -1.87%
2008-04-29 0 3.740 3.700 3.740 3.700 3.830 270,000 1,012,520 3.7501 3.077 3.044 3.077 3.044 3.151 328,223 3.0849 -2.35%
2008-04-28 0 3.830 3.750 3.830 3.750 3.900 182,000 698,920 3.8402 3.151 3.085 3.151 3.085 3.208 221,246 3.1590 2.96%
2008-04-25 0 3.720 3.720 3.750 3.700 3.820 164,000 613,340 3.7399 3.060 3.060 3.085 3.044 3.142 199,365 3.0765 -2.62%
2008-04-24 0 3.820 3.770 3.840 3.750 3.840 192,000 729,700 3.8005 3.142 3.101 3.159 3.085 3.159 233,403 3.1264 -0.52%
2008-04-23 0 3.840 3.720 3.840 3.710 3.840 102,000 386,740 3.7916 3.159 3.060 3.159 3.052 3.159 123,995 3.1190 1.59%
2008-04-22 0 3.780 3.750 3.800 3.780 3.820 82,000 309,860 3.7788 3.109 3.085 3.126 3.109 3.142 99,682 3.1085 0.80%
2008-04-21 0 3.750 3.630 3.750 3.600 3.770 114,000 421,440 3.6968 3.085 2.986 3.085 2.961 3.101 138,583 3.0411 4.17%
2008-04-18 0 3.600 3.550 3.600 3.600 3.640 78,000 282,680 3.6241 2.961 2.920 2.961 2.961 2.994 94,820 2.9812 -1.10%
2008-04-17 0 3.640 3.530 3.640 3.440 3.740 442,000 1,563,860 3.5381 2.994 2.904 2.994 2.830 3.077 537,313 2.9105 -2.67%
2008-04-16 0 3.740 3.740 3.750 3.550 3.790 198,000 721,000 3.6414 3.077 3.077 3.085 2.920 3.118 240,697 2.9955 -0.80%
2008-04-15 0 3.770 3.770 3.780 3.650 3.800 64,000 239,460 3.7416 3.101 3.101 3.109 3.003 3.126 77,801 3.0779 -0.79%
2008-04-14 0 3.800 3.750 3.800 3.750 3.860 230,000 871,940 3.7910 3.126 3.085 3.126 3.085 3.175 279,597 3.1186 -0.72%
2008-04-11 0 3.850 3.810 3.860 3.770 3.900 432,000 1,652,760 3.8258 3.149 3.116 3.157 3.083 3.190 528,213 3.1290 1.58%
2008-04-10 0 3.790 3.790 3.810 3.750 3.800 228,000 863,560 3.7875 3.100 3.100 3.116 3.067 3.108 278,779 3.0977 -2.32%
2008-04-09 0 3.880 3.800 3.880 3.800 3.900 184,000 707,420 3.8447 3.173 3.108 3.173 3.108 3.190 224,980 3.1444 -0.51%
2008-04-08 0 3.900 3.880 3.900 3.900 3.930 110,000 428,700 3.8973 3.190 3.173 3.190 3.190 3.214 134,499 3.1874 -1.76%
2008-04-07 0 3.970 3.970 3.980 3.700 3.960 400,000 1,541,960 3.8549 3.247 3.247 3.255 3.026 3.239 489,086 3.1527 0.25%
2008-04-03 0 3.960 3.900 3.960 3.900 4.000 138,000 544,960 3.9490 3.239 3.190 3.239 3.190 3.271 168,735 3.2297 0.00%
2008-04-02 0 3.960 3.960 3.980 3.900 4.000 290,000 1,152,780 3.9751 3.239 3.239 3.255 3.190 3.271 354,587 3.2510 2.86%
2008-04-01 0 3.850 3.940 3.950 3.850 3.980 146,000 575,460 3.9415 3.149 3.222 3.231 3.149 3.255 178,516 3.2236 -2.78%
2008-03-31 0 3.960 3.960 3.980 3.960 4.000 72,000 286,380 3.9775 3.239 3.239 3.255 3.239 3.271 88,035 3.2530 -1.00%
2008-03-28 0 4.000 3.990 4.000 3.960 4.100 344,000 1,379,420 4.0099 3.271 3.263 3.271 3.239 3.353 420,614 3.2795 -0.50%
2008-03-27 0 4.020 4.020 4.050 4.000 4.140 94,000 384,640 4.0919 3.288 3.288 3.312 3.271 3.386 114,935 3.3466 -2.90%
2008-03-26 0 4.140 4.140 4.150 4.110 4.280 82,000 341,360 4.1629 3.386 3.386 3.394 3.361 3.500 100,263 3.4047 2.22%
2008-03-25 0 4.050 4.000 4.170 4.050 4.480 256,000 1,069,840 4.1791 3.312 3.271 3.410 3.312 3.664 313,015 3.4179 -0.74%
2008-03-20 0 4.080 4.080 4.100 3.500 4.150 260,000 945,420 3.6362 3.337 3.337 3.353 2.862 3.394 317,906 2.9739 -1.69%
2008-03-19 0 4.150 4.180 4.200 3.960 4.500 324,000 1,353,420 4.1772 3.394 3.419 3.435 3.239 3.680 396,160 3.4163 10.67%
2008-03-18 0 3.750 3.740 3.750 3.300 3.980 374,000 1,414,360 3.7817 3.067 3.059 3.067 2.699 3.255 457,295 3.0929 -6.48%
2008-03-17 0 4.010 4.010 4.200 4.000 4.400 540,000 2,243,720 4.1550 3.280 3.280 3.435 3.271 3.599 660,266 3.3982 -9.48%
2008-03-14 0 4.430 4.430 4.440 4.320 4.520 184,000 815,400 4.4315 3.623 3.623 3.631 3.533 3.697 224,980 3.6243 -2.42%
2008-03-13 0 4.540 4.530 4.540 4.430 4.600 192,000 866,700 4.5141 3.713 3.705 3.713 3.623 3.762 234,761 3.6918 0.89%
2008-03-12 0 4.500 4.480 4.580 4.450 4.580 246,000 1,111,040 4.5164 3.680 3.664 3.746 3.639 3.746 300,788 3.6938 0.45%
2008-03-11 0 4.480 4.460 4.480 4.480 4.700 536,000 2,455,860 4.5818 3.664 3.648 3.664 3.664 3.844 655,375 3.7473 -5.68%
2008-03-10 0 4.750 4.700 4.780 4.750 5.000 492,000 2,406,040 4.8903 3.885 3.844 3.909 3.885 4.089 601,576 3.9996 -5.00%
2008-03-07 0 5.000 4.980 5.000 4.920 5.200 256,000 1,281,840 5.0072 4.089 4.073 4.089 4.024 4.253 313,015 4.0951 -4.21%
2008-03-06 0 5.220 5.180 5.220 5.160 5.220 152,000 789,360 5.1932 4.269 4.236 4.269 4.220 4.269 185,853 4.2472 0.38%
2008-03-05 0 5.200 5.160 5.250 5.110 5.280 214,000 1,115,620 5.2132 4.253 4.220 4.294 4.179 4.318 261,661 4.2636 -2.80%
2008-03-04 0 5.350 5.350 5.380 5.340 5.390 398,000 2,135,540 5.3657 4.376 4.376 4.400 4.367 4.408 486,641 4.3883 0.00%
2008-03-03 0 5.350 5.300 5.350 5.160 5.350 550,000 2,906,980 5.2854 4.376 4.335 4.376 4.220 4.376 672,493 4.3227 0.94%
2008-02-29 0 5.300 5.280 5.350 5.250 5.390 300,000 1,589,840 5.2995 4.335 4.318 4.376 4.294 4.408 366,815 4.3342 1.15%
2008-02-28 0 5.240 5.230 5.240 5.230 5.250 132,000 691,880 5.2415 4.286 4.277 4.286 4.277 4.294 161,398 4.2868 0.19%
2008-02-27 0 5.230 5.230 5.240 5.170 5.350 614,000 3,234,240 5.2675 4.277 4.277 4.286 4.228 4.376 750,747 4.3080 -0.38%
2008-02-26 0 5.250 5.140 5.250 5.140 5.400 634,000 3,314,200 5.2274 4.294 4.204 4.294 4.204 4.416 775,201 4.2753 2.94%
2008-02-25 0 5.100 5.020 5.100 4.900 5.120 828,000 4,149,020 5.0109 4.171 4.106 4.171 4.007 4.187 1,012,408 4.0982 4.51%
2008-02-22 0 4.880 4.890 4.900 4.800 4.900 150,000 723,800 4.8253 3.991 3.999 4.007 3.926 4.007 183,407 3.9464 0.41%
2008-02-21 0 4.860 4.850 4.860 4.800 5.000 720,000 3,514,500 4.8813 3.975 3.967 3.975 3.926 4.089 880,355 3.9921 -0.82%
2008-02-20 0 4.900 4.900 4.910 4.820 5.010 242,000 1,192,440 4.9274 4.007 4.007 4.016 3.942 4.097 295,897 4.0299 -1.41%
2008-02-19 0 4.970 4.800 4.980 4.590 5.000 470,000 2,196,680 4.6738 4.065 3.926 4.073 3.754 4.089 574,676 3.8225 7.58%
2008-02-18 0 4.620 4.610 4.620 4.610 4.700 216,000 1,004,900 4.6523 3.778 3.770 3.778 3.770 3.844 264,106 3.8049 0.22%
2008-02-15 0 4.610 4.610 4.650 4.590 4.690 152,000 706,160 4.6458 3.770 3.770 3.803 3.754 3.836 185,853 3.7996 -1.50%
2008-02-14 0 4.680 4.680 4.690 4.500 4.700 368,000 1,686,840 4.5838 3.828 3.828 3.836 3.680 3.844 449,959 3.7489 0.21%
2008-02-13 0 4.670 4.400 4.680 4.330 4.700 540,000 2,463,360 4.5618 3.819 3.599 3.828 3.541 3.844 660,266 3.7309 8.60%
2008-02-12 0 4.300 4.280 4.330 4.080 4.320 972,000 4,113,180 4.2317 3.517 3.500 3.541 3.337 3.533 1,188,479 3.4609 6.70%
2008-02-11 0 4.030 4.030 4.040 3.950 4.180 339,050 1,360,062 4.0114 3.296 3.296 3.304 3.231 3.419 414,562 3.2807 6.05%
2008-02-06 0 3.800 3.780 3.800 3.780 3.860 78,000 297,820 3.8182 3.108 3.091 3.108 3.091 3.157 95,372 3.1227 -3.80%
2008-02-05 0 3.950 3.860 3.960 3.850 3.950 48,000 188,940 3.9363 3.231 3.157 3.239 3.149 3.231 58,690 3.2193 0.25%
2008-02-04 0 3.940 3.940 3.950 3.800 3.970 114,000 442,020 3.8774 3.222 3.222 3.231 3.108 3.247 139,390 3.1711 4.23%
2008-02-01 0 3.780 3.780 3.790 3.700 3.700 64,000 237,780 3.7153 3.091 3.091 3.100 3.026 3.026 78,254 3.0386 2.16%
2008-01-31 0 3.700 3.700 3.790 3.500 3.700 128,000 462,540 3.6136 3.026 3.026 3.100 2.862 3.026 156,508 2.9554 0.00%
2008-01-30 0 3.700 3.690 3.700 3.700 3.800 174,000 649,680 3.7338 3.026 3.018 3.026 3.026 3.108 212,752 3.0537 -2.63%
2008-01-29 0 3.800 3.610 3.800 3.600 3.860 114,000 420,140 3.6854 3.108 2.952 3.108 2.944 3.157 139,390 3.0141 -2.56%
2008-01-28 0 3.900 3.600 3.900 3.730 3.980 154,000 588,120 3.8190 3.190 2.944 3.190 3.051 3.255 188,298 3.1233 -2.26%
2008-01-25 0 3.990 3.960 4.000 3.830 4.020 166,000 652,200 3.9289 3.263 3.239 3.271 3.132 3.288 202,971 3.2133 9.92%
2008-01-24 0 3.630 3.630 3.640 3.390 3.650 692,000 2,429,840 3.5113 2.969 2.969 2.977 2.773 2.985 846,119 2.8717 15.24%
2008-01-23 0 3.150 3.120 3.150 2.750 3.150 1,580,000 4,640,360 2.9369 2.576 2.552 2.576 2.249 2.576 1,931,890 2.4020 12.90%
2008-01-22 0 2.790 2.710 2.800 2.790 3.090 844,000 2,453,060 2.9065 2.282 2.216 2.290 2.282 2.527 1,031,972 2.3771 -13.62%
2008-01-21 0 3.230 3.230 3.250 3.160 3.500 354,000 1,172,880 3.3132 2.642 2.642 2.658 2.584 2.862 432,841 2.7097 -7.71%
2008-01-18 0 3.500 3.450 3.500 3.340 3.500 338,000 1,153,740 3.4134 2.862 2.822 2.862 2.732 2.862 413,278 2.7917 -3.31%
2008-01-17 0 3.620 3.600 3.650 3.560 3.790 338,000 1,235,340 3.6549 2.961 2.944 2.985 2.912 3.100 413,278 2.9891 -3.72%
2008-01-16 0 3.760 3.760 3.770 3.700 3.860 388,000 1,471,720 3.7931 3.075 3.075 3.083 3.026 3.157 474,413 3.1022 -3.34%
2008-01-15 0 3.890 3.890 3.900 3.830 3.900 190,000 733,620 3.8612 3.181 3.181 3.190 3.132 3.190 232,316 3.1579 0.78%
2008-01-14 0 3.860 3.850 3.860 3.860 4.060 200,000 790,780 3.9539 3.157 3.149 3.157 3.157 3.320 244,543 3.2337 -0.26%
2008-01-11 0 3.870 3.860 3.870 3.870 3.950 38,000 148,480 3.9074 3.165 3.157 3.165 3.165 3.231 46,463 3.1956 0.00%
2008-01-10 0 3.870 3.870 3.880 3.800 3.900 242,000 932,860 3.8548 3.165 3.165 3.173 3.108 3.190 295,897 3.1527 1.57%
2008-01-09 0 3.810 3.790 3.820 3.780 3.910 344,000 1,315,460 3.8240 3.116 3.100 3.124 3.091 3.198 420,614 3.1275 -2.56%
2008-01-08 0 3.910 3.910 3.920 3.880 4.000 220,000 862,160 3.9189 3.198 3.198 3.206 3.173 3.271 268,997 3.2051 -2.98%
2008-01-07 0 4.030 4.030 4.040 3.910 4.040 36,000 143,620 3.9894 3.296 3.296 3.304 3.198 3.304 44,018 3.2628 -0.98%
2008-01-04 0 4.070 4.050 4.070 3.950 4.070 206,000 828,180 4.0203 3.329 3.312 3.329 3.231 3.329 251,879 3.2880 -0.49%
2008-01-03 0 4.090 4.020 4.100 4.090 4.100 66,000 270,540 4.0991 3.345 3.288 3.353 3.345 3.353 80,699 3.3524 -1.21%
2008-01-02 0 4.140 4.120 4.140 4.150 4.150 12,000 49,800 4.1500 3.386 3.370 3.386 3.394 3.394 14,673 3.3941 -1.19%
2007-12-31 0 4.190 4.150 4.190 4.190 4.190 8,000 33,520 4.1900 3.427 3.394 3.427 3.427 3.427 9,782 3.4268 1.45%
2007-12-28 0 4.130 4.130 4.140 4.030 4.100 60,000 242,540 4.0423 3.378 3.378 3.386 3.296 3.353 73,363 3.3060 2.23%
2007-12-27 0 4.040 4.010 4.040 3.940 4.040 484,000 1,931,180 3.9900 3.304 3.280 3.304 3.222 3.304 591,794 3.2633 -0.25%
2007-12-24 0 4.050 4.040 4.100 4.010 4.100 112,000 454,120 4.0546 3.312 3.304 3.353 3.280 3.353 136,944 3.3161 -0.98%
2007-12-21 0 4.090 4.010 4.100 4.000 4.190 188,000 756,920 4.0262 3.345 3.280 3.353 3.271 3.427 229,870 3.2928 0.99%
2007-12-20 0 4.050 4.020 4.050 4.010 4.200 704,000 2,904,680 4.1260 3.312 3.288 3.312 3.280 3.435 860,791 3.3744 -3.34%
2007-12-19 0 4.190 4.190 4.200 4.100 4.190 200,000 825,980 4.1299 3.427 3.427 3.435 3.353 3.427 244,543 3.3776 -0.24%
2007-12-18 0 4.200 4.110 4.210 4.050 4.300 132,000 554,120 4.1979 3.435 3.361 3.443 3.312 3.517 161,398 3.4332 -1.64%
2007-12-17 0 4.270 4.270 4.280 4.110 4.380 104,000 440,120 4.2319 3.492 3.492 3.500 3.361 3.582 127,162 3.4611 2.89%
2007-12-14 0 4.150 4.100 4.200 4.100 4.360 180,000 758,940 4.2163 3.394 3.353 3.435 3.353 3.566 220,089 3.4483 -4.82%
2007-12-13 0 4.360 4.360 4.370 4.100 4.440 92,000 389,800 4.2370 3.566 3.566 3.574 3.353 3.631 112,490 3.4652 7.92%
2007-12-12 0 4.040 4.040 4.050 4.000 4.170 1,054,000 4,249,100 4.0314 3.304 3.304 3.312 3.271 3.410 1,288,742 3.2971 -3.35%
2007-12-11 0 4.180 4.180 4.190 4.060 4.200 502,000 2,064,560 4.1127 3.419 3.419 3.427 3.320 3.435 613,803 3.3636 0.97%
2007-12-10 0 4.140 4.130 4.140 4.120 4.380 266,000 1,109,300 4.1703 3.386 3.378 3.386 3.370 3.582 325,242 3.4107 -5.69%
2007-12-07 0 4.390 4.390 4.400 4.000 4.600 428,000 1,839,420 4.2977 3.590 3.590 3.599 3.271 3.762 523,322 3.5149 -4.57%
2007-12-06 0 4.600 4.500 4.600 4.500 4.700 222,000 1,011,660 4.5570 3.762 3.680 3.762 3.680 3.844 271,443 3.7270 -2.13%
2007-12-05 0 4.700 4.550 4.700 4.400 4.790 294,000 1,350,380 4.5931 3.844 3.721 3.844 3.599 3.918 359,478 3.7565 -3.89%
2007-12-04 0 4.890 4.400 4.890 4.350 4.890 282,000 1,279,460 4.5371 3.999 3.599 3.999 3.558 3.999 344,806 3.7107 4.49%
2007-12-03 0 4.680 4.880 4.920 4.500 5.100 314,000 1,510,060 4.8091 3.828 3.991 4.024 3.680 4.171 383,933 3.9331 -5.84%
2007-11-30 0 4.970 4.970 4.980 4.600 4.900 170,000 806,760 4.7456 4.065 4.065 4.073 3.762 4.007 207,862 3.8812 2.26%
2007-11-29 0 4.860 4.850 4.860 4.800 4.980 260,000 1,274,940 4.9036 3.975 3.967 3.975 3.926 4.073 317,906 4.0104 0.83%
2007-11-28 0 4.820 4.820 4.840 4.700 5.000 170,000 818,580 4.8152 3.942 3.942 3.958 3.844 4.089 207,862 3.9381 0.21%
2007-11-27 0 4.810 4.760 4.810 4.800 4.850 188,000 903,740 4.8071 3.934 3.893 3.934 3.926 3.967 229,870 3.9315 0.21%
2007-11-26 0 4.800 4.750 4.800 4.750 4.950 358,000 1,725,880 4.8209 3.926 3.885 3.926 3.885 4.048 437,732 3.9428 0.00%
2007-11-23 0 4.800 4.710 4.800 4.710 4.850 70,000 334,620 4.7803 3.926 3.852 3.926 3.852 3.967 85,590 3.9096 2.13%
2007-11-22 0 4.700 4.650 4.700 4.700 4.850 204,000 965,660 4.7336 3.844 3.803 3.844 3.844 3.967 249,434 3.8714 -0.63%
2007-11-21 0 4.730 4.700 4.730 4.450 5.020 316,000 1,495,760 4.7334 3.868 3.844 3.868 3.639 4.106 386,378 3.8712 13.16%
2007-11-20 0 4.180 4.170 4.200 3.900 4.200 690,000 2,750,000 3.9855 3.419 3.410 3.435 3.190 3.435 843,673 3.2596 4.50%
2007-11-19 0 4.000 3.960 4.000 3.750 4.390 1,062,000 4,331,920 4.0790 3.271 3.239 3.271 3.067 3.590 1,298,523 3.3360 -11.11%
2007-11-16 0 4.500 4.500 4.540 4.230 4.600 600,000 2,647,960 4.4133 3.680 3.680 3.713 3.460 3.762 733,629 3.6094 -8.16%
2007-11-15 0 4.900 4.700 5.000 4.100 4.990 1,712,000 7,881,100 4.6034 4.007 3.844 4.089 3.353 4.081 2,093,288 3.7649 -2.97%
2007-11-14 0 5.050 5.040 5.050 5.050 5.500 598,000 3,162,300 5.2881 4.130 4.122 4.130 4.130 4.498 731,184 4.3249 -3.63%
2007-11-13 1 - - - - - 0 0 - 4.286 - - - - 0 - 0.00%
2007-11-12 0 5.240 5.200 5.240 5.030 5.300 522,000 2,707,820 5.1874 4.286 4.253 4.286 4.114 4.335 638,257 4.2425 -1.32%
2007-11-09 0 5.310 5.300 5.310 5.300 5.750 784,000 4,373,940 5.5790 4.343 4.335 4.343 4.335 4.703 958,609 4.5628 -7.01%
2007-11-08 0 5.710 5.700 5.710 5.700 5.900 560,000 3,227,260 5.7630 4.670 4.662 4.670 4.662 4.825 684,720 4.7133 -1.21%
2007-11-07 0 5.780 5.760 5.800 5.750 6.000 486,000 2,842,440 5.8486 4.727 4.711 4.744 4.703 4.907 594,240 4.7833 2.30%
2007-11-06 0 5.650 5.650 5.690 5.490 6.570 1,000,000 6,003,660 6.0037 4.621 4.621 4.654 4.490 5.373 1,222,715 4.9101 -12.67%
2007-11-05 0 6.470 6.470 6.500 6.200 6.650 628,000 3,987,140 6.3489 5.292 5.292 5.316 5.071 5.439 767,865 5.1925 4.19%
2007-11-02 0 6.210 6.130 6.210 5.900 6.400 974,000 6,018,200 6.1789 5.079 5.013 5.079 4.825 5.234 1,190,925 5.0534 4.55%
2007-11-01 0 5.940 5.800 6.000 5.500 5.950 214,000 1,224,420 5.7216 4.858 4.744 4.907 4.498 4.866 261,661 4.6794 8.39%
2007-10-31 0 5.480 5.470 5.480 5.450 5.550 276,000 1,515,860 5.4922 4.482 4.474 4.482 4.457 4.539 337,469 4.4918 0.55%
2007-10-30 0 5.450 5.440 5.450 5.430 5.620 666,000 3,665,660 5.5040 4.457 4.449 4.457 4.441 4.596 814,328 4.5015 0.37%
2007-10-29 0 5.430 5.400 5.430 5.160 5.490 862,000 4,568,780 5.3002 4.441 4.416 4.441 4.220 4.490 1,053,980 4.3348 6.47%
2007-10-26 0 5.100 5.050 5.120 5.090 5.150 366,000 1,875,900 5.1254 4.171 4.130 4.187 4.163 4.212 447,514 4.1918 -0.97%
2007-10-25 0 5.150 5.090 5.150 5.100 5.200 426,000 2,196,040 5.1550 4.212 4.163 4.212 4.171 4.253 520,877 4.2160 2.59%
2007-10-24 0 5.020 5.000 5.060 4.920 5.030 408,000 2,042,020 5.0050 4.106 4.089 4.138 4.024 4.114 498,868 4.0933 2.24%
2007-10-23 0 4.910 4.910 4.990 4.860 5.020 250,000 1,243,260 4.9730 4.016 4.016 4.081 3.975 4.106 305,679 4.0672 1.24%
2007-10-22 0 4.850 4.810 4.850 4.730 4.850 400,000 1,907,700 4.7693 3.967 3.934 3.967 3.868 3.967 489,086 3.9005 0.00%
2007-10-18 0 4.850 4.850 4.890 4.830 4.900 376,000 1,833,620 4.8766 3.967 3.967 3.999 3.950 4.007 459,741 3.9884 -0.21%
2007-10-17 0 4.860 4.860 4.990 4.820 4.950 340,000 1,650,060 4.8531 3.975 3.975 4.081 3.942 4.048 415,723 3.9691 1.25%
2007-10-16 0 4.800 4.780 4.800 4.780 4.800 560,000 2,685,900 4.7963 3.926 3.909 3.926 3.909 3.926 684,720 3.9226 0.42%
2007-10-15 0 4.780 4.770 4.780 4.630 4.800 300,000 1,408,860 4.6962 3.909 3.901 3.909 3.787 3.926 366,815 3.8408 3.24%
2007-10-12 0 4.630 4.620 4.650 4.600 4.700 404,000 1,884,980 4.6658 3.787 3.778 3.803 3.762 3.844 493,977 3.8159 0.65%
2007-10-11 0 4.600 4.600 4.640 4.590 4.790 452,000 2,084,480 4.6117 3.762 3.762 3.795 3.754 3.918 552,667 3.7717 1.10%
2007-10-10 0 4.550 4.550 4.580 4.500 4.650 142,000 650,760 4.5828 3.721 3.721 3.746 3.680 3.803 173,626 3.7481 1.34%
2007-10-09 0 4.490 4.480 4.500 4.490 4.700 130,000 586,880 4.5145 3.672 3.664 3.680 3.672 3.844 158,953 3.6922 -0.22%
2007-10-08 0 4.500 4.460 4.500 4.450 4.600 130,000 583,780 4.4906 3.680 3.648 3.680 3.639 3.762 158,953 3.6727 1.35%
2007-10-05 0 4.440 4.440 4.470 4.410 4.470 366,000 1,623,740 4.4364 3.631 3.631 3.656 3.607 3.656 447,514 3.6284 0.91%
2007-10-04 0 4.400 4.360 4.400 4.250 4.410 744,000 3,222,860 4.3318 3.599 3.566 3.599 3.476 3.607 909,700 3.5428 0.00%
2007-10-03 0 4.400 4.300 4.410 4.400 4.700 574,000 2,596,720 4.5239 3.599 3.517 3.607 3.599 3.844 701,838 3.6999 0.00%
2007-10-02 0 4.400 4.400 4.440 4.300 5.090 352,000 1,591,400 4.5210 3.599 3.599 3.631 3.517 4.163 430,396 3.6975 7.32%
2007-09-28 0 4.100 4.100 4.120 4.100 4.190 500,000 2,069,120 4.1382 3.353 3.353 3.370 3.353 3.427 611,358 3.3845 -0.73%
2007-09-27 0 4.130 4.120 4.140 3.700 4.300 764,000 3,053,580 3.9968 3.378 3.370 3.386 3.026 3.517 934,154 3.2688 13.15%
2007-09-25 0 3.650 3.610 3.700 3.460 3.690 652,000 2,334,560 3.5806 2.985 2.952 3.026 2.830 3.018 797,210 2.9284 5.49%
2007-09-24 0 3.460 3.430 3.460 3.420 3.490 258,000 889,760 3.4487 2.830 2.805 2.830 2.797 2.854 315,461 2.8205 0.58%
2007-09-21 0 3.440 3.420 3.440 3.420 3.460 234,000 803,500 3.4338 2.813 2.797 2.813 2.797 2.830 286,115 2.8083 0.58%
2007-09-20 0 3.420 3.420 3.450 3.410 3.500 188,000 647,500 3.4441 2.797 2.797 2.822 2.789 2.862 229,870 2.8168 -0.58%
2007-09-19 0 3.440 3.400 3.440 3.380 3.490 282,000 972,780 3.4496 2.813 2.781 2.813 2.764 2.854 344,806 2.8212 -0.58%
2007-09-18 0 3.460 3.420 3.470 3.390 3.500 396,000 1,358,720 3.4311 2.830 2.797 2.838 2.773 2.862 484,195 2.8061 0.87%
2007-09-17 0 3.430 3.420 3.430 3.400 3.430 640,000 2,180,000 3.4063 2.805 2.797 2.805 2.781 2.805 782,538 2.7858 0.88%
2007-09-14 0 3.400 3.370 3.400 3.300 3.420 350,000 1,183,800 3.3823 2.781 2.756 2.781 2.699 2.797 427,950 2.7662 3.34%
2007-09-13 0 3.290 3.290 3.300 3.250 3.370 190,000 622,600 3.2768 2.691 2.691 2.699 2.658 2.756 232,316 2.6800 1.23%
2007-09-12 0 3.250 3.230 3.300 3.180 3.380 510,000 1,658,200 3.2514 2.658 2.642 2.699 2.601 2.764 623,585 2.6591 2.85%
2007-09-11 0 3.160 3.150 3.230 3.140 3.390 240,000 768,400 3.2017 2.584 2.576 2.642 2.568 2.773 293,452 2.6185 0.64%
2007-09-10 0 3.140 3.130 3.250 3.110 3.250 420,000 1,323,800 3.1519 2.568 2.560 2.658 2.544 2.658 513,540 2.5778 0.64%
2007-09-07 0 3.120 3.110 3.120 3.110 3.150 280,000 874,800 3.1243 2.552 2.544 2.552 2.544 2.576 342,360 2.5552 0.32%
2007-09-06 0 3.110 3.060 3.160 3.040 3.500 290,000 905,600 3.1228 2.544 2.503 2.584 2.486 2.862 354,587 2.5540 2.30%
2007-09-05 0 3.040 3.040 3.100 3.030 3.150 395,050 1,226,008 3.1034 2.486 2.486 2.535 2.478 2.576 483,034 2.5381 0.33%
2007-09-04 0 3.030 3.020 3.110 3.020 3.200 340,000 1,031,000 3.0324 2.478 2.470 2.544 2.470 2.617 415,723 2.4800 0.33%
2007-09-03 0 3.020 3.020 3.070 3.000 3.300 890,000 2,787,600 3.1321 2.470 2.470 2.511 2.454 2.699 1,088,216 2.5616 -2.27%
2007-08-31 0 3.090 3.100 3.110 3.090 3.200 370,000 1,165,300 3.1495 2.527 2.535 2.544 2.527 2.617 452,405 2.5758 -0.64%
2007-08-30 0 3.110 3.100 3.110 2.970 3.200 340,000 1,064,600 3.1312 2.544 2.535 2.544 2.429 2.617 415,723 2.5608 7.24%
2007-08-29 0 2.900 2.850 2.940 2.780 2.930 450,000 1,271,600 2.8258 2.372 2.331 2.404 2.274 2.396 550,222 2.3111 -3.33%
2007-08-28 0 3.000 2.960 3.000 2.950 3.100 600,000 1,793,100 2.9885 2.454 2.421 2.454 2.413 2.535 733,629 2.4442 -3.54%
2007-08-27 0 3.110 3.110 3.250 3.050 3.200 950,000 2,996,900 3.1546 2.544 2.544 2.658 2.494 2.617 1,161,579 2.5800 -1.27%
2007-08-24 0 3.150 3.050 3.200 3.150 3.400 480,000 1,572,600 3.2763 2.576 2.494 2.617 2.576 2.781 586,903 2.6795 -3.08%
2007-08-23 1 - - - - - 0 0 - 2.658 - - - - 0 - 0.00%
2007-08-22 1 3.250 3.250 3.290 3.200 3.280 290,000 939,600 3.2400 2.658 2.658 2.691 2.617 2.683 354,587 2.6498 3.17%
2007-08-21 0 3.150 3.100 3.170 3.030 3.500 580,000 1,849,800 3.1893 2.576 2.535 2.593 2.478 2.862 709,175 2.6084 7.88%
2007-08-20 0 2.920 2.890 2.920 2.600 2.950 1,530,000 4,347,000 2.8412 2.388 2.364 2.388 2.126 2.413 1,870,754 2.3237 20.66%
2007-08-17 0 2.420 2.370 2.500 2.300 2.690 1,880,000 4,694,200 2.4969 1.979 1.938 2.045 1.881 2.200 2,298,704 2.0421 -12.32%
2007-08-16 0 2.760 2.630 2.760 2.660 3.000 1,240,000 3,454,700 2.7860 2.257 2.151 2.257 2.175 2.454 1,516,167 2.2786 -8.00%
2007-08-15 0 3.000 3.000 3.090 3.000 3.100 1,700,718 5,214,226 3.0659 2.454 2.454 2.527 2.454 2.535 2,079,494 2.5074 -3.23%
2007-08-14 0 3.100 3.020 3.100 3.100 3.230 110,000 342,900 3.1173 2.535 2.470 2.535 2.535 2.642 134,499 2.5495 -3.13%
2007-08-13 0 3.200 3.010 3.200 3.100 3.300 190,000 595,600 3.1347 2.617 2.462 2.617 2.535 2.699 232,316 2.5638 3.23%
2007-08-10 0 3.100 3.020 3.130 2.980 3.100 240,000 721,400 3.0058 2.535 2.470 2.560 2.437 2.535 293,452 2.4583 -1.27%
2007-08-09 0 3.140 3.130 3.150 3.080 3.140 350,000 1,093,500 3.1243 2.568 2.560 2.576 2.519 2.568 427,950 2.5552 3.63%
2007-08-08 0 3.030 3.010 3.050 2.980 3.050 200,000 599,700 2.9985 2.478 2.462 2.494 2.437 2.494 244,543 2.4523 1.00%
2007-08-07 0 3.000 3.000 3.040 3.000 3.080 470,000 1,422,900 3.0274 2.454 2.454 2.486 2.454 2.519 574,676 2.4760 0.33%
2007-08-06 0 2.990 2.950 2.990 2.930 3.130 910,000 2,725,100 2.9946 2.445 2.413 2.445 2.396 2.560 1,112,671 2.4492 -4.47%
2007-08-03 0 3.130 3.110 3.150 3.080 3.280 450,000 1,416,800 3.1484 2.560 2.544 2.576 2.519 2.683 550,222 2.5750 -4.57%
2007-08-02 0 3.280 3.190 3.280 3.170 3.350 510,000 1,644,200 3.2239 2.683 2.609 2.683 2.593 2.740 623,585 2.6367 -2.67%
2007-08-01 0 3.370 3.290 3.370 3.250 3.410 710,000 2,364,500 3.3303 2.756 2.691 2.756 2.658 2.789 868,128 2.7237 -1.46%
2007-07-31 0 3.420 3.380 3.430 3.250 3.420 910,000 3,023,800 3.3229 2.797 2.764 2.805 2.658 2.797 1,112,671 2.7176 0.59%
2007-07-30 0 3.400 3.330 3.440 3.170 3.700 2,220,900 7,508,025 3.3806 2.781 2.723 2.813 2.593 3.026 2,715,528 2.7648 9.68%
2007-07-27 0 3.100 3.020 3.100 2.800 3.190 1,840,000 5,398,800 2.9341 2.535 2.470 2.535 2.290 2.609 2,249,796 2.3997 11.51%
2007-07-26 0 2.780 2.760 2.780 2.710 2.790 440,000 1,209,700 2.7493 2.274 2.257 2.274 2.216 2.282 537,995 2.2485 1.46%
2007-07-25 0 2.740 2.700 2.740 2.650 2.750 510,000 1,385,500 2.7167 2.241 2.208 2.241 2.167 2.249 623,585 2.2218 2.24%
2007-07-24 0 2.680 2.560 2.680 2.600 2.750 1,190,000 3,191,900 2.6823 2.192 2.094 2.192 2.126 2.249 1,455,031 2.1937 2.68%
2007-07-23 0 2.610 2.560 2.660 2.450 2.660 1,320,000 3,353,300 2.5404 2.135 2.094 2.175 2.004 2.175 1,613,984 2.0777 6.53%
2007-07-20 0 2.450 2.430 2.450 2.390 2.470 1,090,000 2,634,600 2.4171 2.004 1.987 2.004 1.955 2.020 1,332,759 1.9768 2.51%
2007-07-19 0 2.390 2.350 2.390 2.340 2.400 940,000 2,241,700 2.3848 1.955 1.922 1.955 1.914 1.963 1,149,352 1.9504 2.58%
2007-07-18 0 2.330 2.320 2.370 2.310 2.400 1,100,000 2,567,200 2.3338 1.906 1.897 1.938 1.889 1.963 1,344,987 1.9087 0.43%
2007-07-17 0 2.320 2.310 2.330 2.300 2.320 680,000 1,570,500 2.3096 1.897 1.889 1.906 1.881 1.897 831,446 1.8889 0.00%
2007-07-16 0 2.320 2.300 2.320 2.320 2.350 510,000 1,191,600 2.3365 1.897 1.881 1.897 1.897 1.922 623,585 1.9109 -0.85%
2007-07-13 0 2.340 2.320 2.340 2.320 2.340 290,000 676,500 2.3328 1.914 1.897 1.914 1.897 1.914 354,587 1.9079 1.30%
2007-07-12 0 2.310 2.300 2.340 2.270 2.350 1,260,000 2,897,300 2.2994 1.889 1.881 1.914 1.857 1.922 1,540,621 1.8806 -1.70%
2007-07-11 0 2.350 2.330 2.350 2.340 2.350 630,000 1,479,900 2.3490 1.922 1.906 1.922 1.914 1.922 770,311 1.9212 0.00%
2007-07-10 0 2.350 2.340 2.350 2.320 2.360 560,000 1,311,900 2.3427 1.922 1.914 1.922 1.897 1.930 684,720 1.9160 0.00%
2007-07-09 0 2.350 2.300 2.350 2.300 2.350 570,000 1,321,400 2.3182 1.922 1.881 1.922 1.881 1.922 696,948 1.8960 3.07%
2007-07-06 0 2.280 2.290 2.300 2.200 2.350 700,000 1,587,000 2.2671 1.865 1.873 1.881 1.799 1.922 855,901 1.8542 -2.56%
2007-07-05 0 2.340 2.340 2.350 2.320 2.350 550,000 1,282,800 2.3324 1.914 1.914 1.922 1.897 1.922 672,493 1.9075 0.43%
2007-07-04 0 2.330 2.330 2.340 2.300 2.380 1,440,000 3,331,900 2.3138 1.906 1.906 1.914 1.881 1.946 1,760,710 1.8924 -1.69%
2007-07-03 0 2.370 2.350 2.380 2.350 2.410 540,000 1,282,200 2.3744 1.938 1.922 1.946 1.922 1.971 660,266 1.9419 -0.84%
2007-06-29 0 2.390 2.370 2.400 2.380 2.430 330,000 794,000 2.4061 1.955 1.938 1.963 1.946 1.987 403,496 1.9678 -1.24%
2007-06-28 0 2.420 2.390 2.420 2.400 2.450 710,000 1,733,700 2.4418 1.979 1.955 1.979 1.963 2.004 868,128 1.9971 2.98%
2007-06-27 0 2.350 2.350 2.400 2.340 2.400 310,000 728,600 2.3503 1.922 1.922 1.963 1.914 1.963 379,042 1.9222 0.43%
2007-06-26 0 2.340 2.340 2.350 2.340 2.400 450,000 1,060,300 2.3562 1.914 1.914 1.922 1.914 1.963 550,222 1.9270 -1.27%
2007-06-25 0 2.370 2.370 2.380 2.340 2.400 550,000 1,311,600 2.3847 1.938 1.938 1.946 1.914 1.963 672,493 1.9504 0.00%
2007-06-22 0 2.370 2.360 2.390 2.350 2.400 370,000 877,700 2.3722 1.938 1.930 1.955 1.922 1.963 452,405 1.9401 1.28%
2007-06-21 0 2.340 2.330 2.340 2.320 2.350 910,000 2,128,300 2.3388 1.914 1.906 1.914 1.897 1.922 1,112,671 1.9128 1.30%
2007-06-20 0 2.310 2.300 2.350 2.310 2.350 1,120,000 2,596,000 2.3179 1.889 1.881 1.922 1.889 1.922 1,369,441 1.8957 0.00%
2007-06-18 0 2.310 2.310 2.320 2.250 2.400 920,000 2,120,500 2.3049 1.889 1.889 1.897 1.840 1.963 1,124,898 1.8851 -3.75%
2007-06-15 0 2.400 2.390 2.400 2.400 2.440 1,170,000 2,812,400 2.4038 1.963 1.955 1.963 1.963 1.996 1,430,577 1.9659 -1.64%
2007-06-14 0 2.440 2.430 2.440 2.430 2.450 2,420,000 5,886,000 2.4322 1.996 1.987 1.996 1.987 2.004 2,958,971 1.9892 0.00%
2007-06-13 0 2.440 2.410 2.450 2.410 2.440 1,660,000 4,048,100 2.4386 1.996 1.971 2.004 1.971 1.996 2,029,707 1.9944 0.00%
2007-06-12 0 2.440 2.440 2.450 2.400 2.450 580,000 1,413,400 2.4369 1.996 1.996 2.004 1.963 2.004 709,175 1.9930 0.00%
2007-06-11 0 2.440 2.400 2.450 2.360 2.450 1,200,000 2,874,800 2.3957 1.996 1.963 2.004 1.930 2.004 1,467,258 1.9593 3.83%
2007-06-08 0 2.350 2.340 2.360 2.270 2.350 580,000 1,340,600 2.3114 1.922 1.914 1.930 1.857 1.922 709,175 1.8904 4.44%
2007-06-07 0 2.250 2.250 2.290 2.200 2.280 470,000 1,040,800 2.2145 1.840 1.840 1.873 1.799 1.865 574,676 1.8111 2.27%
2007-06-06 0 2.200 2.170 2.200 2.170 2.200 190,000 416,300 2.1911 1.799 1.775 1.799 1.775 1.799 232,316 1.7920 1.38%
2007-06-05 0 2.170 2.160 2.170 2.150 2.200 1,500,000 3,247,300 2.1649 1.775 1.767 1.775 1.758 1.799 1,834,073 1.7705 -1.36%
2007-06-04 0 2.200 2.190 2.200 2.160 2.260 710,000 1,557,400 2.1935 1.799 1.791 1.799 1.767 1.848 868,128 1.7940 0.00%
2007-06-01 0 2.200 2.160 2.200 2.130 2.290 620,000 1,341,300 2.1634 1.799 1.767 1.799 1.742 1.873 758,083 1.7693 3.29%
2007-05-31 0 2.130 2.130 2.140 2.100 2.150 490,000 1,044,800 2.1322 1.742 1.742 1.750 1.717 1.758 599,130 1.7439 -1.39%
2007-05-30 0 2.160 2.150 2.160 2.080 2.180 700,000 1,498,600 2.1409 1.767 1.758 1.767 1.701 1.783 855,901 1.7509 -0.92%
2007-05-29 0 2.180 2.180 2.200 2.180 2.250 650,000 1,441,800 2.2182 1.783 1.783 1.799 1.783 1.840 794,765 1.8141 -2.24%
2007-05-28 0 2.230 2.230 2.290 2.220 2.290 1,050,000 2,359,900 2.2475 1.824 1.824 1.873 1.816 1.873 1,283,851 1.8381 0.90%
2007-05-25 0 2.210 2.210 2.240 2.000 2.260 1,540,000 3,309,400 2.1490 1.807 1.807 1.832 1.636 1.848 1,882,981 1.7575 -2.21%
2007-05-23 0 2.260 2.260 2.300 2.250 2.320 930,000 2,130,100 2.2904 1.848 1.848 1.881 1.840 1.897 1,137,125 1.8732 -3.83%
2007-05-22 0 2.350 2.340 2.350 2.350 2.500 590,000 1,444,700 2.4486 1.922 1.914 1.922 1.922 2.045 721,402 2.0026 -5.62%
2007-05-21 0 2.490 2.460 2.500 2.450 2.500 580,000 1,434,700 2.4736 2.036 2.012 2.045 2.004 2.045 709,175 2.0231 3.32%
2007-05-18 0 2.410 2.390 2.440 2.400 2.520 720,000 1,773,200 2.4628 1.971 1.955 1.996 1.963 2.061 880,355 2.0142 -1.63%
2007-05-17 0 2.450 2.450 2.500 2.300 2.540 1,030,000 2,513,300 2.4401 2.004 2.004 2.045 1.881 2.077 1,259,397 1.9956 6.52%
2007-05-16 0 2.300 2.260 2.300 2.210 2.300 820,000 1,860,400 2.2688 1.881 1.848 1.881 1.807 1.881 1,002,626 1.8555 2.22%
2007-05-15 0 2.250 2.190 2.250 2.150 2.250 960,000 2,115,500 2.2036 1.840 1.791 1.840 1.758 1.840 1,173,807 1.8023 5.63%
2007-05-14 0 2.130 2.110 2.130 2.010 2.130 920,000 1,922,800 2.0900 1.742 1.726 1.742 1.644 1.742 1,124,898 1.7093 6.50%
2007-05-11 0 2.000 1.990 2.030 1.990 2.040 810,000 1,625,600 2.0069 1.636 1.628 1.660 1.628 1.668 990,399 1.6414 -0.99%
2007-05-10 0 2.020 1.990 2.020 1.990 2.030 620,000 1,246,800 2.0110 1.652 1.628 1.652 1.628 1.660 758,083 1.6447 -0.49%
2007-05-09 0 2.030 1.970 2.030 1.910 2.030 2,290,000 4,501,300 1.9656 1.660 1.611 1.660 1.562 1.660 2,800,018 1.6076 8.56%
2007-05-08 0 1.870 1.830 1.890 1.840 1.900 350,000 654,600 1.8703 1.529 1.497 1.546 1.505 1.554 427,950 1.5296 -0.53%
2007-05-07 0 1.880 1.880 1.890 1.850 1.920 450,000 850,700 1.8904 1.538 1.538 1.546 1.513 1.570 550,222 1.5461 -1.05%
2007-05-04 0 1.900 1.900 1.920 1.850 1.950 750,000 1,416,600 1.8888 1.554 1.554 1.570 1.513 1.595 917,036 1.5448 2.70%
2007-05-03 0 1.850 1.840 1.850 1.800 1.890 650,000 1,190,000 1.8308 1.513 1.505 1.513 1.472 1.546 794,765 1.4973 0.54%
2007-05-02 0 1.840 1.830 1.850 1.800 1.890 2,200,000 4,055,400 1.8434 1.505 1.497 1.513 1.472 1.546 2,689,973 1.5076 2.22%
2007-04-30 0 1.800 1.800 1.830 1.760 1.810 750,000 1,354,800 1.8064 1.472 1.472 1.497 1.439 1.480 917,036 1.4774 -1.64%
2007-04-27 0 1.830 1.820 1.840 1.800 1.850 700,000 1,272,400 1.8177 1.497 1.488 1.505 1.472 1.513 855,901 1.4866 -0.54%
2007-04-26 0 1.840 1.840 1.850 1.820 1.860 850,000 1,575,000 1.8529 1.505 1.505 1.513 1.488 1.521 1,039,308 1.5154 0.55%
2007-04-25 0 1.830 1.830 1.850 1.820 1.900 530,000 981,900 1.8526 1.497 1.497 1.513 1.488 1.554 648,039 1.5152 -3.17%
2007-04-24 0 1.890 1.880 1.900 1.890 1.940 450,000 853,400 1.8964 1.546 1.538 1.554 1.546 1.587 550,222 1.5510 -2.07%
2007-04-23 0 1.930 1.910 1.930 1.900 1.950 330,000 635,000 1.9242 1.578 1.562 1.578 1.554 1.595 403,496 1.5737 0.00%
2007-04-20 0 1.930 1.920 1.950 1.880 1.950 1,350,000 2,603,700 1.9287 1.578 1.570 1.595 1.538 1.595 1,650,665 1.5774 0.00%
2007-04-19 0 1.930 1.880 1.930 1.870 1.940 450,000 858,000 1.9067 1.578 1.538 1.578 1.529 1.587 550,222 1.5594 1.06%
2007-04-18 0 1.930 1.920 1.950 1.920 1.950 250,000 483,600 1.9344 1.562 1.554 1.578 1.554 1.578 308,913 1.5655 1.05%
2007-04-17 0 1.910 1.910 1.930 1.890 1.980 420,000 802,000 1.9095 1.546 1.546 1.562 1.530 1.602 518,974 1.5454 -2.55%
2007-04-16 0 1.960 1.920 1.990 1.960 2.050 640,000 1,287,700 2.0120 1.586 1.554 1.610 1.586 1.659 790,817 1.6283 -3.92%
2007-04-13 0 2.040 2.040 2.050 2.000 2.050 530,000 1,070,100 2.0191 1.651 1.651 1.659 1.619 1.659 654,895 1.6340 2.51%
2007-04-12 0 1.990 1.990 2.000 1.860 1.990 610,000 1,181,900 1.9375 1.610 1.610 1.619 1.505 1.610 753,748 1.5680 6.99%
2007-04-11 0 1.860 1.860 1.900 1.800 1.850 990,000 1,803,700 1.8219 1.505 1.505 1.538 1.457 1.497 1,223,295 1.4745 3.33%
2007-04-10 0 1.800 1.750 1.820 1.750 1.800 1,930,000 3,410,600 1.7672 1.457 1.416 1.473 1.416 1.457 2,384,808 1.4301 4.05%
2007-04-04 0 1.730 1.690 1.740 1.680 1.760 1,060,000 1,801,400 1.6994 1.400 1.368 1.408 1.360 1.424 1,309,791 1.3753 -1.14%
2007-04-03 0 1.750 1.720 1.760 1.700 1.760 290,000 502,400 1.7324 1.416 1.392 1.424 1.376 1.424 358,339 1.4020 -0.57%
2007-04-02 0 1.760 1.740 1.770 1.720 1.820 620,000 1,105,400 1.7829 1.424 1.408 1.432 1.392 1.473 766,104 1.4429 -1.68%
2007-03-30 0 1.790 1.790 1.820 1.740 1.790 690,000 1,220,200 1.7684 1.449 1.449 1.473 1.408 1.449 852,600 1.4312 2.87%
2007-03-29 0 1.740 1.720 1.750 1.720 1.750 140,000 242,500 1.7321 1.408 1.392 1.416 1.392 1.416 172,991 1.4018 1.75%
2007-03-28 0 1.710 1.710 1.720 1.660 1.770 810,000 1,383,400 1.7079 1.384 1.384 1.392 1.343 1.432 1,000,878 1.3822 -2.84%
2007-03-27 0 1.760 1.760 1.770 1.750 1.770 290,000 510,100 1.7590 1.424 1.424 1.432 1.416 1.432 358,339 1.4235 0.57%
2007-03-26 0 1.750 1.750 1.770 1.750 1.800 330,000 583,000 1.7667 1.416 1.416 1.432 1.416 1.457 407,765 1.4297 -1.69%
2007-03-23 0 1.780 1.780 1.800 1.770 1.810 340,000 607,100 1.7856 1.441 1.441 1.457 1.432 1.465 420,122 1.4451 1.71%
2007-03-22 0 1.750 1.750 1.760 1.740 1.760 270,000 473,400 1.7533 1.416 1.416 1.424 1.408 1.424 333,626 1.4190 0.57%
2007-03-21 0 1.740 1.700 1.740 1.700 1.740 490,000 844,200 1.7229 1.408 1.376 1.408 1.376 1.408 605,469 1.3943 1.75%
2007-03-20 0 1.710 1.710 1.720 1.700 1.710 150,000 256,000 1.7067 1.384 1.384 1.392 1.376 1.384 185,348 1.3812 0.59%
2007-03-19 0 1.700 1.700 1.720 1.700 1.740 380,000 650,300 1.7113 1.376 1.376 1.392 1.376 1.408 469,548 1.3849 -2.30%
2007-03-16 0 1.740 1.650 1.740 1.670 1.750 590,000 1,007,700 1.7080 1.408 1.335 1.408 1.352 1.416 729,034 1.3822 2.96%
2007-03-15 0 1.690 1.650 1.700 1.640 1.730 540,000 914,100 1.6928 1.368 1.335 1.376 1.327 1.400 667,252 1.3699 1.20%
2007-03-14 0 1.670 1.640 1.670 1.640 1.680 710,000 1,173,500 1.6528 1.352 1.327 1.352 1.327 1.360 877,313 1.3376 -2.91%
2007-03-13 0 1.720 1.720 1.740 1.700 1.740 370,000 640,900 1.7322 1.392 1.392 1.408 1.376 1.408 457,191 1.4018 -1.15%
2007-03-12 0 1.740 1.700 1.740 1.730 1.760 670,000 1,168,100 1.7434 1.408 1.376 1.408 1.400 1.424 827,887 1.4109 -1.14%
2007-03-09 0 1.760 1.760 1.770 1.730 1.770 440,000 769,700 1.7493 1.424 1.424 1.432 1.400 1.432 543,687 1.4157 0.57%
2007-03-08 0 1.750 1.750 1.770 1.690 1.780 400,000 698,000 1.7450 1.416 1.416 1.432 1.368 1.441 494,261 1.4122 4.79%
2007-03-07 0 1.670 1.650 1.670 1.600 1.700 1,010,000 1,652,700 1.6363 1.352 1.335 1.352 1.295 1.376 1,248,008 1.3243 9.15%
2007-03-06 0 1.530 1.530 1.550 1.450 1.530 1,500,000 2,227,000 1.4847 1.238 1.238 1.254 1.173 1.238 1,853,478 1.2015 4.08%
2007-03-05 0 1.470 1.470 1.480 1.450 1.630 2,250,000 3,423,300 1.5215 1.190 1.190 1.198 1.173 1.319 2,780,216 1.2313 -9.82%
2007-03-02 0 1.630 1.620 1.640 1.630 1.700 780,000 1,296,200 1.6618 1.319 1.311 1.327 1.319 1.376 963,808 1.3449 -3.55%
2007-03-01 0 1.690 1.690 1.710 1.680 1.850 1,210,000 2,085,400 1.7235 1.368 1.368 1.384 1.360 1.497 1,495,139 1.3948 0.00%
2007-02-28 0 1.690 1.650 1.690 1.560 1.730 1,420,000 2,341,200 1.6487 1.368 1.335 1.368 1.262 1.400 1,754,625 1.3343 -6.11%
2007-02-27 0 1.800 1.770 1.800 1.770 1.830 830,000 1,488,700 1.7936 1.457 1.432 1.457 1.432 1.481 1,025,591 1.4516 0.56%
2007-02-26 0 1.790 1.780 1.800 1.790 1.830 1,310,000 2,368,200 1.8078 1.449 1.441 1.457 1.449 1.481 1,618,704 1.4630 1.70%
2007-02-23 0 1.760 1.750 1.760 1.620 1.760 810,000 1,354,700 1.6725 1.424 1.416 1.424 1.311 1.424 1,000,878 1.3535 7.98%
2007-02-22 0 1.630 1.620 1.650 1.630 1.680 510,000 837,900 1.6429 1.319 1.311 1.335 1.319 1.360 630,182 1.3296 1.24%
2007-02-21 0 1.610 1.610 1.650 1.610 1.750 620,000 1,027,900 1.6579 1.303 1.303 1.335 1.303 1.416 766,104 1.3417 0.62%
2007-02-16 0 1.600 1.600 1.610 1.600 1.620 370,000 593,800 1.6049 1.295 1.295 1.303 1.295 1.311 457,191 1.2988 -1.23%
2007-02-15 0 1.620 1.620 1.640 1.590 1.680 880,000 1,430,100 1.6251 1.311 1.311 1.327 1.287 1.360 1,087,373 1.3152 0.00%
2007-02-14 0 1.620 1.610 1.660 1.620 1.660 320,000 526,000 1.6438 1.311 1.303 1.343 1.311 1.343 395,409 1.3303 1.25%
2007-02-13 0 1.600 1.560 1.600 1.560 1.600 270,000 425,100 1.5744 1.295 1.262 1.295 1.262 1.295 333,626 1.2742 3.23%
2007-02-12 0 1.550 1.520 1.550 1.550 1.580 170,000 266,500 1.5676 1.254 1.230 1.254 1.254 1.279 210,061 1.2687 -0.64%
2007-02-09 0 1.560 1.560 1.610 1.560 1.630 620,000 979,700 1.5802 1.262 1.262 1.303 1.262 1.319 766,104 1.2788 1.96%
2007-02-08 0 1.530 1.530 1.560 1.460 1.570 840,000 1,266,300 1.5075 1.238 1.238 1.262 1.182 1.271 1,037,947 1.2200 0.00%
2007-02-07 0 1.530 1.530 1.600 1.480 1.600 910,000 1,407,300 1.5465 1.238 1.238 1.295 1.198 1.295 1,124,443 1.2516 -3.77%
2007-02-06 0 1.590 1.570 1.630 1.560 1.650 680,000 1,107,500 1.6287 1.287 1.271 1.319 1.262 1.335 840,243 1.3181 -1.85%
2007-02-05 0 1.620 1.580 1.640 1.590 1.680 830,000 1,349,600 1.6260 1.311 1.279 1.327 1.287 1.360 1,025,591 1.3159 5.88%
2007-02-02 0 1.530 1.480 1.550 1.460 1.550 440,000 663,200 1.5073 1.238 1.198 1.254 1.182 1.254 543,687 1.2198 2.68%
2007-02-01 0 1.490 1.450 1.490 1.450 1.490 420,000 616,000 1.4667 1.206 1.173 1.206 1.173 1.206 518,974 1.1870 2.76%
2007-01-31 0 1.450 1.430 1.470 1.450 1.500 380,000 559,000 1.4711 1.173 1.157 1.190 1.173 1.214 469,548 1.1905 -2.03%
2007-01-30 0 1.480 1.480 1.510 1.480 1.540 930,000 1,398,400 1.5037 1.198 1.198 1.222 1.198 1.246 1,149,156 1.2169 -1.99%
2007-01-29 0 1.510 1.500 1.570 1.420 1.600 2,310,000 3,454,100 1.4953 1.222 1.214 1.271 1.149 1.295 2,854,355 1.2101 7.86%
2007-01-26 0 1.400 1.390 1.420 1.380 1.480 1,470,000 2,091,400 1.4227 1.133 1.125 1.149 1.117 1.198 1,816,408 1.1514 -6.67%
2007-01-25 0 1.500 1.490 1.500 1.480 1.580 660,000 999,200 1.5139 1.214 1.206 1.214 1.198 1.279 815,530 1.2252 -3.85%
2007-01-24 0 1.560 1.520 1.560 1.530 1.600 1,150,000 1,798,300 1.5637 1.262 1.230 1.262 1.238 1.295 1,420,999 1.2655 -0.64%
2007-01-23 0 1.570 1.540 1.580 1.520 1.630 2,500,000 3,978,800 1.5915 1.271 1.246 1.279 1.230 1.319 3,089,129 1.2880 0.00%
2007-01-22 0 1.570 1.570 1.580 1.530 1.620 2,980,000 4,728,300 1.5867 1.271 1.271 1.279 1.238 1.311 3,682,242 1.2841 10.56%
2007-01-19 0 1.420 1.380 1.430 1.330 1.430 1,930,000 2,679,200 1.3882 1.149 1.117 1.157 1.076 1.157 2,384,808 1.1234 16.39%
2007-01-18 0 1.220 1.250 1.290 1.170 1.250 720,000 867,200 1.2044 0.987 1.012 1.044 0.947 1.012 889,669 0.9747 4.27%
2007-01-17 0 1.170 1.160 1.190 1.130 1.200 750,000 872,900 1.1639 0.947 0.939 0.963 0.914 0.971 926,739 0.9419 -2.50%
2007-01-16 0 1.200 1.130 1.200 1.150 1.210 480,000 567,300 1.1819 0.971 0.914 0.971 0.931 0.979 593,113 0.9565 -0.83%
2007-01-15 0 1.210 1.200 1.210 1.200 1.240 620,000 760,700 1.2269 0.979 0.971 0.979 0.971 1.004 766,104 0.9929 0.83%
2007-01-12 0 1.200 1.170 1.180 1.170 1.380 1,390,000 1,760,400 1.2665 0.971 0.947 0.955 0.947 1.117 1,717,556 1.0249 -12.41%
2007-01-11 0 1.370 1.350 1.380 1.350 1.460 1,160,000 1,593,000 1.3733 1.109 1.093 1.117 1.093 1.182 1,433,356 1.1114 3.01%
2007-01-10 0 1.330 1.310 1.330 1.250 1.380 1,720,000 2,269,200 1.3193 1.076 1.060 1.076 1.012 1.117 2,125,321 1.0677 9.92%
2007-01-09 0 1.210 1.160 1.210 1.130 1.210 1,150,000 1,332,700 1.1589 0.979 0.939 0.979 0.914 0.979 1,420,999 0.9379 9.01%
2007-01-08 0 1.110 1.100 1.110 1.080 1.110 280,000 305,600 1.0914 0.898 0.890 0.898 0.874 0.898 345,982 0.8833 1.83%
2007-01-05 0 1.090 1.040 1.090 0.980 1.090 1,070,000 1,081,000 1.0103 0.882 0.842 0.882 0.793 0.882 1,322,147 0.8176 9.00%
2007-01-04 0 1.000 0.990 1.000 0.990 1.000 470,000 468,300 0.9964 0.809 0.801 0.809 0.801 0.809 580,756 0.8064 2.04%
2007-01-03 0 0.980 0.980 0.990 0.960 0.980 360,000 348,100 0.9669 0.793 0.793 0.801 0.777 0.793 444,835 0.7825 1.03%
2007-01-02 0 0.970 0.970 0.990 0.960 1.010 480,000 470,600 0.9804 0.785 0.785 0.801 0.777 0.817 593,113 0.7934 -2.02%
2006-12-29 0 0.990 0.950 0.990 0.960 0.990 350,000 339,300 0.9694 0.801 0.769 0.801 0.777 0.801 432,478 0.7845 -1.00%
2006-12-28 0 1.000 0.960 1.000 0.950 1.000 520,000 506,700 0.9744 0.809 0.777 0.809 0.769 0.809 642,539 0.7886 2.04%
2006-12-27 0 0.980 0.960 0.980 0.960 1.020 880,000 864,700 0.9826 0.793 0.777 0.793 0.777 0.825 1,087,373 0.7952 0.00%
2006-12-22 0 0.980 0.960 0.980 0.950 1.000 450,000 439,100 0.9758 0.793 0.777 0.793 0.769 0.809 556,043 0.7897 6.52%
2006-12-21 0 0.920 0.910 0.920 0.910 0.930 610,000 561,100 0.9198 0.745 0.736 0.745 0.736 0.753 753,748 0.7444 1.10%
2006-12-20 0 0.910 0.890 0.910 0.860 0.910 2,450,000 2,151,800 0.8783 0.736 0.720 0.736 0.696 0.736 3,027,347 0.7108 5.81%
2006-12-19 0 0.860 0.840 0.860 0.840 0.860 1,690,000 1,442,500 0.8536 0.696 0.680 0.696 0.680 0.696 2,088,251 0.6908 1.18%
2006-12-18 0 0.850 0.830 0.850 0.830 0.850 370,000 312,000 0.8432 0.688 0.672 0.688 0.672 0.688 457,191 0.6824 1.19%
2006-12-15 0 0.840 0.830 0.840 0.830 0.850 640,000 533,500 0.8336 0.680 0.672 0.680 0.672 0.688 790,817 0.6746 1.20%
2006-12-14 0 0.830 0.830 0.850 0.830 0.850 2,440,000 2,044,000 0.8377 0.672 0.672 0.688 0.672 0.688 3,014,990 0.6779 -2.35%
2006-12-13 0 0.850 0.840 0.850 0.840 0.860 510,000 432,300 0.8476 0.688 0.680 0.688 0.680 0.696 630,182 0.6860 -1.16%
2006-12-12 0 0.860 0.850 0.860 0.840 0.860 410,000 348,700 0.8505 0.696 0.688 0.696 0.680 0.696 506,617 0.6883 1.18%
2006-12-11 0 0.850 0.830 0.850 0.840 0.860 690,000 585,300 0.8483 0.688 0.672 0.688 0.680 0.696 852,600 0.6865 0.00%
2006-12-08 0 0.850 0.840 0.850 0.830 0.860 950,000 799,000 0.8411 0.688 0.680 0.688 0.672 0.696 1,173,869 0.6807 1.19%
2006-12-07 0 0.840 0.830 0.840 0.830 0.840 1,400,000 1,166,000 0.8329 0.680 0.672 0.680 0.672 0.680 1,729,912 0.6740 0.00%
2006-12-06 0 0.840 0.830 0.840 0.830 0.860 860,000 722,100 0.8397 0.680 0.672 0.680 0.672 0.696 1,062,660 0.6795 -1.18%
2006-12-05 0 0.850 0.820 0.850 0.830 0.850 1,050,000 878,800 0.8370 0.688 0.664 0.688 0.672 0.688 1,297,434 0.6773 1.19%
2006-12-04 0 0.840 0.820 0.840 0.820 0.860 1,740,000 1,461,100 0.8397 0.680 0.664 0.680 0.664 0.696 2,150,034 0.6796 -2.33%
2006-12-01 0 0.860 0.830 0.860 0.820 0.860 3,950,000 3,334,800 0.8443 0.696 0.672 0.696 0.664 0.696 4,880,824 0.6832 1.18%
2006-11-30 0 0.850 0.820 0.850 0.830 0.850 1,840,000 1,544,900 0.8396 0.688 0.664 0.688 0.672 0.688 2,273,599 0.6795 0.00%
2006-11-29 0 0.850 0.830 0.850 0.820 0.850 2,050,000 1,706,900 0.8326 0.688 0.672 0.688 0.664 0.688 2,533,086 0.6738 2.41%
2006-11-28 0 0.830 0.810 0.830 0.810 0.860 2,130,000 1,768,700 0.8304 0.672 0.656 0.672 0.656 0.696 2,631,938 0.6720 -2.35%
2006-11-27 0 0.850 0.810 0.850 0.800 0.850 1,470,000 1,213,900 0.8258 0.688 0.656 0.688 0.647 0.688 1,816,408 0.6683 1.19%
2006-11-24 0 0.840 0.830 0.840 0.830 0.870 1,040,000 868,800 0.8354 0.680 0.672 0.680 0.672 0.704 1,285,078 0.6761 -1.18%
2006-11-23 0 0.850 0.830 0.850 0.820 0.870 830,000 689,500 0.8307 0.688 0.672 0.688 0.664 0.704 1,025,591 0.6723 -2.30%
2006-11-22 0 0.870 0.840 0.870 0.850 0.880 600,000 517,400 0.8623 0.704 0.680 0.704 0.688 0.712 741,391 0.6979 -1.14%
2006-11-21 0 0.880 0.870 0.880 0.850 0.910 1,200,000 1,051,300 0.8761 0.712 0.704 0.712 0.688 0.736 1,482,782 0.7090 -1.12%
2006-11-20 0 0.890 0.870 0.890 0.870 0.930 9,260,000 7,970,700 0.8608 0.720 0.704 0.720 0.704 0.753 11,442,135 0.6966 0.00%
2006-11-17 0 0.890 0.890 0.900 0.860 0.920 2,740,000 2,433,700 0.8882 0.720 0.720 0.728 0.696 0.745 3,385,686 0.7188 3.49%
2006-11-16 0 0.860 0.860 0.890 0.820 0.900 7,580,000 6,332,900 0.8355 0.696 0.696 0.720 0.664 0.728 9,366,240 0.6761 4.88%
2006-11-15 0 0.820 0.820 0.830 0.800 0.820 3,060,000 2,473,400 0.8083 0.664 0.664 0.672 0.647 0.664 3,781,094 0.6541 3.80%
2006-11-14 0 0.790 0.760 0.790 0.750 0.820 3,400,000 2,658,000 0.7818 0.639 0.615 0.639 0.607 0.664 4,201,216 0.6327 -2.47%
2006-11-13 0 0.810 0.790 0.820 0.790 0.850 1,220,000 995,600 0.8161 0.656 0.639 0.664 0.639 0.688 1,507,495 0.6604 -1.22%
2006-11-10 0 0.820 0.800 0.820 0.790 0.880 3,920,000 3,305,600 0.8433 0.664 0.647 0.664 0.639 0.712 4,843,755 0.6824 -3.53%
2006-11-09 0 0.850 0.840 0.850 0.750 0.850 5,780,000 4,633,200 0.8016 0.688 0.680 0.688 0.607 0.688 7,142,067 0.6487 13.33%
2006-11-08 0 0.750 0.740 0.750 0.740 0.790 1,780,000 1,351,900 0.7595 0.607 0.599 0.607 0.599 0.639 2,199,460 0.6147 -6.25%
2006-11-07 0 0.800 0.780 0.800 0.770 0.840 1,800,000 1,436,500 0.7981 0.647 0.631 0.647 0.623 0.680 2,224,173 0.6459 -4.76%
2006-11-06 0 0.840 0.800 0.840 0.800 0.900 2,260,000 1,881,700 0.8326 0.680 0.647 0.680 0.647 0.728 2,792,573 0.6738 -2.33%
2006-11-03 0 0.860 0.810 0.860 0.820 0.920 2,550,000 2,275,100 0.8922 0.696 0.656 0.696 0.664 0.745 3,150,912 0.7220 -2.27%
2006-11-02 0 0.880 0.880 0.890 0.830 0.890 1,840,000 1,576,000 0.8565 0.712 0.712 0.720 0.672 0.720 2,273,599 0.6932 6.02%
2006-11-01 0 0.830 0.830 0.840 0.790 0.830 4,079,500 3,300,560 0.8091 0.672 0.672 0.680 0.639 0.672 5,040,841 0.6548 3.75%
2006-10-31 0 0.800 0.790 0.800 0.710 0.800 4,070,500 3,076,430 0.7558 0.647 0.639 0.647 0.575 0.647 5,029,720 0.6117 14.29%
2006-10-27 0 0.700 0.690 0.700 0.690 0.740 3,610,000 2,590,200 0.7175 0.567 0.558 0.567 0.558 0.599 4,460,703 0.5807 -2.78%
2006-10-26 0 0.720 0.720 0.730 0.650 0.730 5,460,000 3,725,500 0.6823 0.583 0.583 0.591 0.526 0.591 6,746,658 0.5522 9.09%
2006-10-25 0 0.660 0.630 0.660 0.620 0.680 4,830,000 3,133,000 0.6487 0.534 0.510 0.534 0.502 0.550 5,968,198 0.5249 1.54%
2006-10-24 0 0.650 0.630 0.650 0.620 0.710 5,640,000 3,674,300 0.6515 0.526 0.510 0.526 0.502 0.575 6,969,076 0.5272 -2.99%
2006-10-23 0 0.670 0.670 0.680 0.620 0.680 4,580,000 2,922,600 0.6381 0.542 0.542 0.550 0.502 0.550 5,659,285 0.5164 8.06%
2006-10-20 0 0.620 0.610 0.630 0.580 0.640 4,730,000 2,893,000 0.6116 0.502 0.494 0.510 0.469 0.518 5,844,632 0.4950 6.90%
2006-10-19 0 0.580 0.580 0.590 0.560 0.590 1,580,000 914,500 0.5788 0.469 0.469 0.477 0.453 0.477 1,952,330 0.4684 3.57%
2006-10-18 0 0.560 0.550 0.560 0.500 0.560 2,750,000 1,469,600 0.5344 0.453 0.445 0.453 0.405 0.453 3,398,042 0.4325 1.82%
2006-10-17 0 0.550 0.540 0.550 0.540 0.570 1,910,000 1,054,700 0.5522 0.445 0.437 0.445 0.437 0.461 2,360,095 0.4469 -1.79%
2006-10-16 0 0.560 0.540 0.560 0.540 0.560 1,320,000 727,400 0.5511 0.453 0.437 0.453 0.437 0.453 1,631,060 0.4460 0.00%
2006-10-13 0 0.560 0.540 0.560 0.530 0.590 3,610,000 2,026,700 0.5614 0.453 0.437 0.453 0.429 0.477 4,460,703 0.4543 -1.75%
2006-10-12 0 0.570 0.550 0.580 0.560 0.600 2,360,000 1,371,100 0.5810 0.461 0.445 0.469 0.453 0.486 2,916,138 0.4702 0.00%
2006-10-11 0 0.570 0.560 0.570 0.540 0.570 6,300,000 3,504,800 0.5563 0.461 0.453 0.461 0.437 0.461 7,784,606 0.4502 11.76%
2006-10-10 0 0.510 0.495 0.510 0.500 0.510 2,010,000 1,012,400 0.5037 0.413 0.401 0.413 0.405 0.413 2,483,660 0.4076 2.00%
2006-10-09 0 0.500 0.490 0.500 0.480 0.510 3,630,000 1,787,000 0.4923 0.405 0.397 0.405 0.388 0.413 4,485,416 0.3984 0.00%
2006-10-06 0 0.500 0.490 0.500 0.490 0.510 1,740,000 866,300 0.4979 0.405 0.397 0.405 0.397 0.413 2,150,034 0.4029 0.00%
2006-10-05 0 0.500 0.490 0.500 0.495 0.510 2,750,000 1,377,100 0.5008 0.405 0.397 0.405 0.401 0.413 3,398,042 0.4053 -1.96%
2006-10-04 0 0.510 0.500 0.510 0.500 0.530 2,250,000 1,143,300 0.5081 0.413 0.405 0.413 0.405 0.429 2,780,216 0.4112 -1.92%
2006-10-03 0 0.520 0.500 0.520 0.500 0.520 2,560,000 1,298,700 0.5073 0.421 0.405 0.421 0.405 0.421 3,163,268 0.4106 1.96%
2006-09-29 0 0.510 0.500 0.510 0.490 0.510 1,920,000 959,800 0.4999 0.413 0.405 0.413 0.397 0.413 2,372,451 0.4046 0.00%
2006-09-28 0 0.510 0.500 0.510 0.500 0.540 1,730,000 901,200 0.5209 0.413 0.405 0.413 0.405 0.437 2,137,677 0.4216 -3.77%
2006-09-27 0 0.530 0.520 0.530 0.490 0.530 6,200,000 3,162,450 0.5101 0.429 0.421 0.429 0.397 0.429 7,661,040 0.4128 11.58%
2006-09-26 0 0.475 0.470 0.475 0.455 0.475 1,960,000 905,350 0.4619 0.384 0.380 0.384 0.368 0.384 2,421,877 0.3738 4.40%
2006-09-25 0 0.455 0.440 0.455 0.440 0.455 4,450,000 1,995,200 0.4484 0.368 0.356 0.368 0.356 0.368 5,498,650 0.3629 1.11%
2006-09-22 0 0.450 0.445 0.455 0.450 0.470 2,270,000 1,025,600 0.4518 0.364 0.360 0.368 0.364 0.380 2,804,929 0.3656 -1.10%
2006-09-21 0 0.455 0.440 0.460 0.450 0.485 1,130,000 521,400 0.4614 0.368 0.356 0.372 0.364 0.393 1,396,286 0.3734 -2.15%
2006-09-20 0 0.465 0.460 0.475 0.460 0.480 620,000 292,950 0.4725 0.376 0.372 0.384 0.372 0.388 766,104 0.3824 -4.12%
2006-09-19 0 0.485 0.470 0.490 0.470 0.485 1,250,000 600,750 0.4806 0.393 0.380 0.397 0.380 0.393 1,544,565 0.3889 1.04%
2006-09-18 0 0.480 0.470 0.480 0.470 0.500 2,200,000 1,064,100 0.4837 0.388 0.380 0.388 0.380 0.405 2,718,434 0.3914 -4.00%
2006-09-15 0 0.500 0.495 0.500 0.495 0.510 1,580,000 791,000 0.5006 0.405 0.401 0.405 0.401 0.413 1,952,330 0.4052 -1.96%
2006-09-14 0 0.510 0.495 0.510 0.500 0.520 1,570,000 788,500 0.5022 0.413 0.401 0.413 0.405 0.421 1,939,973 0.4064 0.00%
2006-09-13 0 0.510 0.500 0.510 0.500 0.510 1,940,000 971,600 0.5008 0.413 0.405 0.413 0.405 0.413 2,397,164 0.4053 2.00%
2006-09-12 0 0.500 0.490 0.500 0.470 0.500 2,080,000 1,016,000 0.4885 0.405 0.397 0.405 0.380 0.405 2,570,156 0.3953 2.04%
2006-09-11 0 0.490 0.480 0.490 0.470 0.530 4,990,000 2,475,900 0.4962 0.397 0.388 0.397 0.380 0.429 6,165,902 0.4015 -7.55%
2006-09-08 0 0.530 0.520 0.530 0.500 0.530 4,710,000 2,423,400 0.5145 0.429 0.421 0.429 0.405 0.429 5,819,919 0.4164 3.92%
2006-09-07 0 0.510 0.500 0.510 0.500 0.510 450,000 226,200 0.5027 0.413 0.405 0.413 0.405 0.413 556,043 0.4068 -1.92%
2006-09-06 0 0.520 0.500 0.520 0.500 0.520 2,570,000 1,300,300 0.5060 0.421 0.405 0.421 0.405 0.421 3,175,625 0.4095 4.00%
2006-09-05 0 0.500 0.485 0.500 0.480 0.530 3,590,000 1,757,900 0.4897 0.405 0.393 0.405 0.388 0.429 4,435,990 0.3963 -5.66%
2006-09-04 0 0.530 0.520 0.530 0.520 0.550 990,000 530,400 0.5358 0.429 0.421 0.429 0.421 0.445 1,223,295 0.4336 -5.36%
2006-09-01 0 0.560 0.520 0.560 0.520 0.560 1,830,000 966,400 0.5281 0.453 0.421 0.453 0.421 0.453 2,261,243 0.4274 1.82%
2006-08-31 0 0.550 0.530 0.550 0.520 0.560 660,000 360,300 0.5459 0.445 0.429 0.445 0.421 0.453 815,530 0.4418 -3.51%
2006-08-30 0 0.570 0.540 0.570 0.540 0.580 1,490,000 822,900 0.5523 0.461 0.437 0.461 0.437 0.469 1,841,121 0.4470 -1.72%
2006-08-29 0 0.580 0.560 0.580 0.560 0.580 1,040,000 585,900 0.5634 0.469 0.453 0.469 0.453 0.469 1,285,078 0.4559 -1.69%
2006-08-28 0 0.590 0.560 0.590 0.560 0.590 2,780,000 1,577,800 0.5676 0.477 0.453 0.477 0.453 0.477 3,435,112 0.4593 0.00%
2006-08-25 0 0.590 0.590 0.600 0.560 0.610 4,480,000 2,627,700 0.5865 0.477 0.477 0.486 0.453 0.494 5,535,720 0.4747 0.00%
2006-08-24 0 0.590 0.570 0.600 0.570 0.600 3,420,000 2,007,600 0.5870 0.477 0.461 0.486 0.461 0.486 4,225,929 0.4751 -1.67%
2006-08-23 0 0.600 0.580 0.600 0.580 0.620 3,940,000 2,329,500 0.5912 0.486 0.469 0.486 0.469 0.502 4,868,468 0.4785 0.00%
2006-08-22 0 0.600 0.580 0.600 0.580 0.620 5,010,000 2,963,400 0.5915 0.486 0.469 0.486 0.469 0.502 6,190,615 0.4787 0.00%
2006-08-21 0 0.600 0.590 0.610 0.510 0.610 9,690,000 5,534,600 0.5712 0.486 0.477 0.494 0.413 0.494 11,973,465 0.4622 20.00%
2006-08-18 0 0.500 0.485 0.510 0.480 0.500 1,620,000 796,950 0.4919 0.405 0.393 0.413 0.388 0.405 2,001,756 0.3981 0.00%
2006-08-17 0 0.500 0.480 0.510 0.480 0.520 1,620,000 793,050 0.4895 0.405 0.388 0.413 0.388 0.421 2,001,756 0.3962 -1.96%
2006-08-16 0 0.510 0.500 0.520 0.475 0.540 2,780,000 1,405,550 0.5056 0.413 0.405 0.421 0.384 0.437 3,435,112 0.4092 -1.92%
2006-08-15 0 0.520 0.520 0.530 0.460 0.530 7,310,000 3,613,900 0.4944 0.421 0.421 0.429 0.372 0.429 9,032,614 0.4001 14.29%
2006-08-14 0 0.455 0.440 0.460 0.405 0.455 5,830,000 2,531,150 0.4342 0.368 0.356 0.372 0.328 0.368 7,203,849 0.3514 13.75%
2006-08-11 0 0.400 0.395 0.405 0.390 0.405 1,100,000 439,050 0.3991 0.324 0.320 0.328 0.316 0.328 1,359,217 0.3230 1.27%
2006-08-10 0 0.395 0.390 0.400 0.380 0.400 1,660,000 648,300 0.3905 0.320 0.316 0.324 0.308 0.324 2,051,182 0.3161 -3.66%
2006-08-09 0 0.410 0.400 0.410 0.365 0.410 4,120,000 1,603,500 0.3892 0.332 0.324 0.332 0.295 0.332 5,090,885 0.3150 13.89%
2006-08-08 0 0.360 0.355 0.360 0.360 0.360 20,000 7,200 0.3600 0.291 0.287 0.291 0.291 0.291 24,713 0.2913 0.00%
2006-08-07 0 0.360 0.355 0.365 0.360 0.360 800,000 288,000 0.3600 0.291 0.287 0.295 0.291 0.291 988,521 0.2913 0.00%
2006-08-04 0 0.360 0.355 0.365 0.360 0.365 610,000 219,650 0.3601 0.291 0.287 0.295 0.291 0.295 753,748 0.2914 -1.37%
2006-08-03 0 0.365 0.360 0.365 0.365 0.365 690,000 251,850 0.3650 0.295 0.291 0.295 0.295 0.295 852,600 0.2954 0.00%
2006-08-02 0 0.365 0.360 0.365 0.360 0.365 1,940,000 702,550 0.3621 0.295 0.291 0.295 0.291 0.295 2,397,164 0.2931 1.39%
2006-08-01 0 0.360 0.350 0.365 0.360 0.360 650,000 234,000 0.3600 0.291 0.283 0.295 0.291 0.291 803,174 0.2913 0.00%
2006-07-31 0 0.360 0.355 0.365 0.360 0.365 560,000 201,850 0.3604 0.291 0.287 0.295 0.291 0.295 691,965 0.2917 -1.37%
2006-07-28 0 0.365 0.360 0.365 0.365 0.365 1,580,000 576,700 0.3650 0.295 0.291 0.295 0.295 0.295 1,952,330 0.2954 0.00%
2006-07-27 0 0.365 0.360 0.365 0.360 0.365 1,220,000 444,800 0.3646 0.295 0.291 0.295 0.291 0.295 1,507,495 0.2951 0.00%
2006-07-26 0 0.365 0.360 0.365 0.360 0.365 1,320,000 480,550 0.3641 0.295 0.291 0.295 0.291 0.295 1,631,060 0.2946 0.00%
2006-07-25 0 0.365 0.360 0.365 0.365 0.370 330,000 120,600 0.3655 0.295 0.291 0.295 0.295 0.299 407,765 0.2958 0.00%
2006-07-24 0 0.365 0.360 0.365 0.365 0.365 500,000 182,500 0.3650 0.295 0.291 0.295 0.295 0.295 617,826 0.2954 0.00%
2006-07-21 0 0.365 0.355 0.365 0.365 0.365 740,000 270,100 0.3650 0.295 0.287 0.295 0.295 0.295 914,382 0.2954 1.39%
2006-07-20 0 0.360 0.355 0.365 0.360 0.365 630,000 226,850 0.3601 0.291 0.287 0.295 0.291 0.295 778,461 0.2914 -1.37%
2006-07-19 0 0.365 0.360 0.365 0.365 0.370 310,000 113,450 0.3660 0.295 0.291 0.295 0.295 0.299 383,052 0.2962 -1.35%
2006-07-18 0 0.370 0.365 0.370 0.365 0.370 550,000 202,500 0.3682 0.299 0.295 0.299 0.295 0.299 679,608 0.2980 1.37%
2006-07-17 0 0.365 0.355 0.365 0.360 0.365 510,000 184,550 0.3619 0.295 0.287 0.295 0.291 0.295 630,182 0.2929 1.39%
2006-07-14 0 0.360 0.355 0.360 0.355 0.360 590,000 212,100 0.3595 0.291 0.287 0.291 0.287 0.291 729,034 0.2909 -1.37%
2006-07-13 0 0.365 0.355 0.365 0.360 0.365 790,000 285,900 0.3619 0.295 0.287 0.295 0.291 0.295 976,165 0.2929 2.82%
2006-07-12 0 0.355 0.350 0.355 0.345 0.355 920,000 322,950 0.3510 0.287 0.283 0.287 0.279 0.287 1,136,800 0.2841 1.43%
2006-07-11 0 0.350 0.340 0.350 0.345 0.355 790,000 275,500 0.3487 0.283 0.275 0.283 0.279 0.287 976,165 0.2822 1.45%
2006-07-10 0 0.345 0.340 0.360 0.345 0.360 600,000 211,000 0.3517 0.279 0.275 0.291 0.279 0.291 741,391 0.2846 -2.82%
2006-07-07 0 0.355 0.345 0.355 0.355 0.360 250,000 89,250 0.3570 0.287 0.279 0.287 0.287 0.291 308,913 0.2889 1.43%
2006-07-06 0 0.350 0.345 0.350 0.350 0.360 1,000,000 354,750 0.3548 0.283 0.279 0.283 0.283 0.291 1,235,652 0.2871 -1.41%
2006-07-05 0 0.355 0.355 0.360 0.355 0.360 1,070,000 381,250 0.3563 0.287 0.287 0.291 0.287 0.291 1,322,147 0.2884 0.00%
2006-07-04 0 0.355 0.350 0.355 0.355 0.365 200,000 72,000 0.3600 0.287 0.283 0.287 0.287 0.295 247,130 0.2913 -1.39%
2006-07-03 0 0.360 0.360 0.365 0.355 0.370 960,000 347,700 0.3622 0.291 0.291 0.295 0.287 0.299 1,186,226 0.2931 0.00%
2006-06-30 0 0.360 0.355 0.370 0.360 0.375 530,000 195,300 0.3685 0.291 0.287 0.299 0.291 0.303 654,895 0.2982 -2.70%
2006-06-29 0 0.370 0.350 0.370 0.370 0.385 800,000 302,100 0.3776 0.299 0.283 0.299 0.299 0.312 988,521 0.3056 -1.33%
2006-06-28 0 0.375 0.355 0.375 0.375 0.375 850,000 316,000 0.3718 0.303 0.287 0.303 0.303 0.303 1,050,304 0.3009 0.00%
2006-06-27 0 0.375 0.345 0.375 0.370 0.380 820,000 307,800 0.3754 0.303 0.279 0.303 0.299 0.308 1,013,234 0.3038 -1.32%
2006-06-26 0 0.380 0.345 0.380 0.375 0.380 850,000 320,500 0.3771 0.308 0.279 0.308 0.303 0.308 1,050,304 0.3051 1.33%
2006-06-23 0 0.375 0.350 0.380 0.375 0.380 1,110,000 416,500 0.3752 0.303 0.283 0.308 0.303 0.308 1,371,573 0.3037 0.00%
2006-06-22 0 0.375 0.360 0.380 0.375 0.385 770,000 291,850 0.3790 0.303 0.291 0.308 0.303 0.312 951,452 0.3067 -1.32%
2006-06-21 0 0.380 0.370 0.380 0.370 0.380 910,000 341,900 0.3757 0.308 0.299 0.308 0.299 0.308 1,124,443 0.3041 2.70%
2006-06-20 0 0.370 0.360 0.370 0.350 0.370 2,220,000 787,150 0.3546 0.299 0.291 0.299 0.283 0.299 2,743,147 0.2870 5.71%
2006-06-19 0 0.350 0.335 0.350 0.350 0.355 800,000 279,250 0.3491 0.283 0.271 0.283 0.283 0.287 988,521 0.2825 0.00%
2006-06-16 0 0.350 0.345 0.350 0.345 0.355 640,000 223,800 0.3497 0.283 0.279 0.283 0.279 0.287 790,817 0.2830 1.45%
2006-06-15 0 0.345 0.335 0.345 0.345 0.360 690,000 245,750 0.3562 0.279 0.271 0.279 0.279 0.291 852,600 0.2882 -2.82%
2006-06-14 0 0.355 0.340 0.355 0.335 0.360 640,000 226,750 0.3543 0.287 0.275 0.287 0.271 0.291 790,817 0.2867 1.43%
2006-06-13 0 0.350 0.335 0.350 0.350 0.350 100,000 35,000 0.3500 0.283 0.271 0.283 0.283 0.283 123,565 0.2833 0.00%
2006-06-12 0 0.350 0.330 0.355 0.350 0.350 600,000 210,000 0.3500 0.283 0.267 0.287 0.283 0.283 741,391 0.2833 -2.78%
2006-06-09 0 0.360 0.330 0.360 0.350 0.360 770,000 272,300 0.3536 0.291 0.267 0.291 0.283 0.291 951,452 0.2862 1.41%
2006-06-08 0 0.355 0.335 0.360 0.350 0.360 490,000 173,650 0.3544 0.287 0.271 0.291 0.283 0.291 605,469 0.2868 2.90%
2006-06-07 0 0.345 0.350 0.355 0.340 0.360 650,000 224,500 0.3454 0.279 0.283 0.287 0.275 0.291 803,174 0.2795 -2.82%
2006-06-06 0 0.355 0.345 0.355 0.345 0.360 590,000 207,950 0.3525 0.287 0.279 0.287 0.279 0.291 729,034 0.2852 1.43%
2006-06-05 0 0.350 0.335 0.350 0.345 0.355 780,000 274,200 0.3515 0.283 0.271 0.283 0.279 0.287 963,808 0.2845 0.00%
2006-06-02 0 0.350 0.345 0.350 0.355 0.355 150,000 53,250 0.3550 0.283 0.279 0.283 0.287 0.287 185,348 0.2873 0.00%
2006-06-01 0 0.350 0.345 0.350 0.335 0.360 590,000 206,050 0.3492 0.283 0.279 0.283 0.271 0.291 729,034 0.2826 -2.78%
2006-05-30 0 0.360 0.345 0.360 0.345 0.370 790,000 281,550 0.3564 0.291 0.279 0.291 0.279 0.299 976,165 0.2884 0.00%
2006-05-29 0 0.360 0.355 0.360 0.355 0.365 1,230,000 442,700 0.3599 0.291 0.287 0.291 0.287 0.295 1,519,852 0.2913 0.00%
2006-05-26 0 0.360 0.355 0.360 0.355 0.365 1,520,000 545,050 0.3586 0.291 0.287 0.291 0.287 0.295 1,878,191 0.2902 0.00%
2006-05-25 0 0.360 0.355 0.365 0.360 0.360 1,200,000 432,000 0.3600 0.291 0.287 0.295 0.291 0.291 1,482,782 0.2913 -1.37%
2006-05-24 0 0.365 0.360 0.370 0.360 0.370 1,230,000 448,800 0.3649 0.295 0.291 0.299 0.291 0.299 1,519,852 0.2953 0.00%
2006-05-23 0 0.365 0.365 0.370 0.345 0.365 1,800,000 637,800 0.3543 0.295 0.295 0.299 0.279 0.295 2,224,173 0.2868 5.80%
2006-05-22 0 0.345 0.345 0.355 0.345 0.350 1,150,000 401,250 0.3489 0.279 0.279 0.287 0.279 0.283 1,420,999 0.2824 -1.43%
2006-05-19 0 0.350 0.345 0.350 0.340 0.350 900,000 312,400 0.3471 0.283 0.279 0.283 0.275 0.283 1,112,087 0.2809 2.94%
2006-05-18 0 0.340 0.335 0.345 0.340 0.355 1,290,000 449,250 0.3483 0.275 0.271 0.279 0.275 0.287 1,593,991 0.2818 -4.23%
2006-05-17 0 0.355 0.355 0.360 0.350 0.355 1,240,000 438,200 0.3534 0.287 0.287 0.291 0.283 0.287 1,532,208 0.2860 0.00%
2006-05-16 0 0.355 0.340 0.355 0.335 0.360 2,320,000 810,800 0.3495 0.287 0.275 0.287 0.271 0.291 2,866,712 0.2828 1.43%
2006-05-15 0 0.350 0.335 0.355 0.345 0.355 1,170,000 408,700 0.3493 0.283 0.271 0.287 0.279 0.287 1,445,712 0.2827 -1.41%
2006-05-12 0 0.355 0.330 0.360 0.330 0.355 950,000 331,200 0.3486 0.287 0.267 0.291 0.267 0.287 1,173,869 0.2821 1.43%
2006-05-11 0 0.350 0.345 0.360 0.350 0.360 1,170,000 416,050 0.3556 0.283 0.279 0.291 0.283 0.291 1,445,712 0.2878 -1.41%
2006-05-10 0 0.355 0.345 0.360 0.350 0.365 1,580,000 565,250 0.3578 0.287 0.279 0.291 0.283 0.295 1,952,330 0.2895 0.00%
2006-05-09 0 0.355 0.325 0.355 0.345 0.355 860,000 301,600 0.3507 0.287 0.263 0.287 0.279 0.287 1,062,660 0.2838 0.00%
2006-05-08 0 0.355 0.340 0.360 0.340 0.370 1,150,000 405,750 0.3528 0.287 0.275 0.291 0.275 0.299 1,420,999 0.2855 4.41%
2006-05-04 0 0.340 0.325 0.345 0.340 0.360 1,070,000 373,000 0.3486 0.275 0.263 0.279 0.275 0.291 1,322,147 0.2821 -1.45%
2006-05-03 0 0.345 0.330 0.350 0.325 0.345 910,000 302,400 0.3323 0.279 0.267 0.283 0.263 0.279 1,124,443 0.2689 6.15%
2006-05-02 0 0.325 0.320 0.335 0.325 0.340 940,000 314,200 0.3343 0.263 0.259 0.271 0.263 0.275 1,161,513 0.2705 -4.41%
2006-04-28 0 0.340 0.335 0.345 0.340 0.355 910,000 313,600 0.3446 0.275 0.271 0.279 0.275 0.287 1,124,443 0.2789 -2.86%
2006-04-27 0 0.350 0.350 0.360 0.350 0.385 570,000 209,450 0.3675 0.283 0.283 0.291 0.283 0.312 704,321 0.2974 -5.41%
2006-04-26 0 0.370 0.370 0.385 0.370 0.390 530,000 201,650 0.3805 0.299 0.299 0.312 0.299 0.316 654,895 0.3079 -2.63%
2006-04-25 0 0.380 0.375 0.390 0.380 0.385 330,000 126,400 0.3830 0.308 0.303 0.316 0.308 0.312 407,765 0.3100 -1.30%
2006-04-24 0 0.385 0.380 0.390 0.385 0.400 310,000 120,100 0.3874 0.312 0.308 0.316 0.312 0.324 383,052 0.3135 1.14%
2006-04-21 0 0.400 0.390 0.400 0.395 0.400 410,000 162,000 0.3951 0.308 0.300 0.308 0.304 0.308 532,350 0.3043 2.56%
2006-04-20 0 0.390 0.390 0.400 0.385 0.400 680,000 268,150 0.3943 0.300 0.300 0.308 0.297 0.308 882,921 0.3037 -1.27%
2006-04-19 0 0.395 0.390 0.395 0.395 0.395 440,000 174,300 0.3961 0.304 0.300 0.304 0.304 0.304 571,302 0.3051 0.00%
2006-04-18 0 0.395 0.385 0.395 0.390 0.395 370,000 144,850 0.3915 0.304 0.297 0.304 0.300 0.304 480,413 0.3015 1.28%
2006-04-13 0 0.390 0.385 0.390 0.385 0.390 1,140,000 443,700 0.3892 0.300 0.297 0.300 0.297 0.300 1,480,192 0.2998 -1.27%
2006-04-12 0 0.395 0.390 0.400 0.395 0.400 910,000 361,050 0.3968 0.304 0.300 0.308 0.304 0.308 1,181,557 0.3056 -2.47%
2006-04-11 0 0.405 0.400 0.405 0.400 0.405 550,000 221,350 0.4025 0.312 0.308 0.312 0.308 0.312 714,128 0.3100 2.53%
2006-04-10 0 0.395 0.395 0.400 0.395 0.410 320,000 128,650 0.4020 0.304 0.304 0.308 0.304 0.316 415,492 0.3096 -3.66%
2006-04-07 0 0.410 0.400 0.410 0.410 0.410 720,000 292,700 0.4065 0.316 0.308 0.316 0.316 0.316 934,858 0.3131 1.23%
2006-04-06 0 0.405 0.400 0.405 0.405 0.410 610,000 249,500 0.4090 0.312 0.308 0.312 0.312 0.316 792,032 0.3150 0.00%
2006-04-04 0 0.405 0.405 0.410 0.400 0.410 510,000 206,550 0.4050 0.312 0.312 0.316 0.308 0.316 662,191 0.3119 -1.22%
2006-04-03 0 0.410 0.400 0.410 0.400 0.410 520,000 212,900 0.4094 0.316 0.308 0.316 0.308 0.316 675,175 0.3153 0.00%
2006-03-31 0 0.410 0.400 0.410 0.400 0.410 910,000 369,650 0.4062 0.316 0.308 0.316 0.308 0.316 1,181,557 0.3129 1.23%
2006-03-30 0 0.405 0.400 0.405 0.405 0.410 750,000 306,400 0.4085 0.312 0.308 0.312 0.312 0.316 973,810 0.3146 -1.22%
2006-03-29 0 0.410 0.405 0.410 0.410 0.420 860,000 353,550 0.4111 0.316 0.312 0.316 0.316 0.323 1,116,636 0.3166 0.00%
2006-03-28 0 0.410 0.405 0.410 0.410 0.420 1,250,000 516,250 0.4130 0.316 0.312 0.316 0.316 0.323 1,623,017 0.3181 0.00%
2006-03-27 0 0.410 0.405 0.420 0.410 0.440 1,310,000 542,850 0.4144 0.316 0.312 0.323 0.316 0.339 1,700,922 0.3192 0.00%
2006-03-24 0 0.410 0.405 0.420 0.405 0.430 1,580,000 660,200 0.4178 0.316 0.312 0.323 0.312 0.331 2,051,494 0.3218 -4.65%
2006-03-23 0 0.430 0.415 0.430 0.405 0.430 1,570,000 663,200 0.4224 0.331 0.320 0.331 0.312 0.331 2,038,510 0.3253 6.17%
2006-03-22 0 0.405 0.405 0.410 0.400 0.400 1,060,000 422,750 0.3988 0.312 0.312 0.316 0.308 0.308 1,376,319 0.3072 1.25%
2006-03-21 0 0.400 0.395 0.400 0.410 0.410 1,000,000 403,350 0.4034 0.308 0.304 0.308 0.316 0.316 1,298,414 0.3106 -1.23%
2006-03-20 0 0.405 0.395 0.410 0.405 0.410 1,800,000 726,000 0.4033 0.312 0.304 0.316 0.312 0.316 2,337,145 0.3106 -3.57%
2006-03-17 0 0.420 0.410 0.420 0.420 0.420 2,080,000 861,900 0.4144 0.323 0.316 0.323 0.323 0.323 2,700,701 0.3191 2.44%
2006-03-16 0 0.410 0.410 0.420 0.410 0.410 970,000 403,300 0.4158 0.316 0.316 0.323 0.316 0.316 1,259,461 0.3202 -1.20%
2006-03-15 0 0.415 0.410 0.415 0.410 0.415 1,000,000 415,750 0.4158 0.320 0.316 0.320 0.316 0.320 1,298,414 0.3202 1.22%
2006-03-14 0 0.410 0.405 0.415 0.410 0.410 1,820,000 734,800 0.4037 0.316 0.312 0.320 0.316 0.316 2,363,113 0.3109 -1.20%
2006-03-13 0 0.415 0.415 0.420 0.400 0.410 1,430,000 576,550 0.4032 0.320 0.320 0.323 0.308 0.316 1,856,732 0.3105 1.22%
2006-03-10 0 0.410 0.400 0.410 - - 730,000 299,600 0.4104 0.316 0.308 0.316 - - 947,842 0.3161 -1.20%
2006-03-09 0 0.415 0.415 0.420 0.410 0.410 1,040,000 424,150 0.4078 0.320 0.320 0.323 0.316 0.316 1,350,350 0.3141 2.47%
2006-03-08 0 0.405 0.405 0.410 - - 820,000 331,900 0.4048 0.312 0.312 0.316 - - 1,064,699 0.3117 1.25%
2006-03-07 0 0.400 0.400 0.410 0.400 0.400 650,000 263,550 0.4055 0.308 0.308 0.316 0.308 0.308 843,969 0.3123 -1.23%
2006-03-06 0 0.405 0.390 0.405 0.395 0.405 1,030,000 412,700 0.4007 0.312 0.300 0.312 0.304 0.312 1,337,366 0.3086 0.00%
2006-03-03 0 0.405 0.385 0.405 0.405 0.405 1,000,000 402,800 0.4028 0.312 0.297 0.312 0.312 0.312 1,298,414 0.3102 0.00%
2006-03-02 0 0.405 0.390 0.405 0.400 0.405 1,010,000 405,000 0.4010 0.312 0.300 0.312 0.308 0.312 1,311,398 0.3088 1.25%
2006-03-01 0 0.400 0.380 0.400 0.390 0.400 1,120,000 437,050 0.3902 0.308 0.293 0.308 0.300 0.308 1,454,223 0.3005 5.26%
2006-02-28 0 0.380 0.380 0.385 0.375 0.390 840,000 319,700 0.3806 0.293 0.293 0.297 0.289 0.300 1,090,668 0.2931 0.00%
2006-02-27 0 0.380 0.375 0.380 0.380 0.380 900,000 341,650 0.3796 0.293 0.289 0.293 0.293 0.293 1,168,572 0.2924 1.33%
2006-02-24 0 0.375 0.375 0.380 0.340 0.370 640,000 236,900 0.3702 0.289 0.289 0.293 0.262 0.285 830,985 0.2851 0.00%
2006-02-23 0 0.375 0.370 0.375 0.380 0.380 840,000 316,250 0.3765 0.289 0.285 0.289 0.293 0.293 1,090,668 0.2900 -1.32%
2006-02-22 0 0.380 0.380 0.385 0.375 0.380 820,000 308,650 0.3764 0.293 0.293 0.297 0.289 0.293 1,064,699 0.2899 0.00%
2006-02-21 0 0.380 0.375 0.380 0.380 0.380 810,000 304,950 0.3765 0.293 0.289 0.293 0.293 0.293 1,051,715 0.2900 1.33%
2006-02-20 0 0.375 0.370 0.375 0.375 0.380 780,000 292,700 0.3753 0.289 0.285 0.289 0.289 0.293 1,012,763 0.2890 -1.32%
2006-02-17 0 0.380 0.375 0.380 0.380 0.380 820,000 311,500 0.3799 0.293 0.289 0.293 0.293 0.293 1,064,699 0.2926 0.00%
2006-02-16 0 0.380 0.375 0.380 0.375 0.380 810,000 305,900 0.3777 0.293 0.289 0.293 0.289 0.293 1,051,715 0.2909 1.33%
2006-02-15 0 0.375 0.375 0.380 0.365 0.380 940,000 355,400 0.3781 0.289 0.289 0.293 0.281 0.293 1,220,509 0.2912 -1.32%
2006-02-14 0 0.380 0.380 0.385 0.380 0.385 860,000 329,900 0.3836 0.293 0.293 0.297 0.293 0.297 1,116,636 0.2954 -1.30%
2006-02-13 0 0.385 0.385 0.390 0.385 0.385 890,000 341,700 0.3839 0.297 0.297 0.300 0.297 0.297 1,155,588 0.2957 1.32%
2006-02-10 0 0.380 0.380 0.385 0.375 0.375 840,000 316,850 0.3772 0.293 0.293 0.297 0.289 0.289 1,090,668 0.2905 0.00%
2006-02-09 0 0.380 0.380 0.385 0.375 0.375 1,020,000 383,650 0.3761 0.293 0.293 0.297 0.289 0.289 1,324,382 0.2897 0.00%
2006-02-08 0 0.380 0.375 0.380 0.375 0.385 1,120,000 424,450 0.3790 0.293 0.289 0.293 0.289 0.297 1,454,223 0.2919 -1.30%
2006-02-07 0 0.385 0.380 0.385 0.385 0.385 860,000 331,000 0.3849 0.297 0.293 0.297 0.297 0.297 1,116,636 0.2964 0.00%
2006-02-06 0 0.385 0.385 0.390 0.380 0.385 840,000 321,500 0.3827 0.297 0.297 0.300 0.293 0.297 1,090,668 0.2948 0.00%
2006-02-03 0 0.385 0.380 0.390 0.380 0.385 680,000 261,300 0.3843 0.297 0.293 0.300 0.293 0.297 882,921 0.2959 1.32%
2006-02-02 0 0.380 0.375 0.380 - - 800,000 304,850 0.3811 0.293 0.289 0.293 - - 1,038,731 0.2935 -1.30%
2006-02-01 0 0.385 0.375 0.385 0.375 0.385 720,000 274,650 0.3815 0.297 0.289 0.297 0.289 0.297 934,858 0.2938 1.32%
2006-01-27 0 0.380 0.380 0.385 0.375 0.375 520,000 197,100 0.3790 0.293 0.293 0.297 0.289 0.289 675,175 0.2919 1.33%
2006-01-26 0 0.375 0.370 0.375 0.380 0.380 660,000 247,200 0.3745 0.289 0.285 0.289 0.293 0.293 856,953 0.2885 -1.32%
2006-01-25 0 0.380 0.380 0.385 0.380 0.385 930,000 360,050 0.3872 0.293 0.293 0.297 0.293 0.297 1,207,525 0.2982 -2.56%
2006-01-24 0 0.390 0.390 0.395 - - 580,000 225,600 0.3890 0.300 0.300 0.304 - - 753,080 0.2996 0.00%
2006-01-23 0 0.390 0.385 0.390 0.390 0.390 740,000 288,100 0.3893 0.300 0.297 0.300 0.300 0.300 960,826 0.2998 1.30%
2006-01-20 0 0.385 0.380 0.385 0.385 0.390 700,000 269,100 0.3844 0.297 0.293 0.297 0.297 0.300 908,890 0.2961 1.32%
2006-01-19 0 0.380 0.380 0.385 0.375 0.385 1,060,000 401,300 0.3786 0.293 0.293 0.297 0.289 0.297 1,376,319 0.2916 0.00%
2006-01-18 0 0.380 0.375 0.380 0.380 0.390 840,000 320,750 0.3818 0.293 0.289 0.293 0.293 0.300 1,090,668 0.2941 0.00%
2006-01-17 0 0.380 0.375 0.380 0.375 0.380 1,210,000 458,850 0.3792 0.293 0.289 0.293 0.289 0.293 1,571,081 0.2921 1.33%
2006-01-16 0 0.375 0.375 0.380 0.375 0.380 770,000 292,100 0.3794 0.289 0.289 0.293 0.289 0.293 999,779 0.2922 2.74%
2006-01-13 0 0.365 0.350 0.365 0.355 0.365 750,000 270,350 0.3605 0.281 0.270 0.281 0.273 0.281 973,810 0.2776 1.39%
2006-01-12 0 0.360 0.355 0.360 0.355 0.360 870,000 313,050 0.3598 0.277 0.273 0.277 0.273 0.277 1,129,620 0.2771 1.41%
2006-01-11 0 0.355 0.355 0.360 0.355 0.355 750,000 265,150 0.3535 0.273 0.273 0.277 0.273 0.273 973,810 0.2723 2.90%
2006-01-10 0 0.345 0.340 0.345 0.345 0.345 1,040,000 366,200 0.3521 0.266 0.262 0.266 0.266 0.266 1,350,350 0.2712 -4.17%
2006-01-09 0 0.360 0.350 0.360 0.360 0.360 1,420,000 506,600 0.3568 0.277 0.270 0.277 0.277 0.277 1,843,748 0.2748 1.41%
2006-01-06 0 0.355 0.345 0.355 0.355 0.355 1,060,000 371,900 0.3508 0.273 0.266 0.273 0.273 0.273 1,376,319 0.2702 2.90%
2006-01-05 0 0.345 0.345 0.355 0.345 0.345 1,260,000 441,900 0.3507 0.266 0.266 0.273 0.266 0.266 1,636,001 0.2701 -1.43%
2006-01-04 0 0.350 0.350 0.355 0.350 0.350 1,190,000 420,950 0.3537 0.270 0.270 0.273 0.270 0.270 1,545,112 0.2724 0.00%
2006-01-03 0 0.350 0.340 0.350 0.355 0.355 1,160,000 407,750 0.3515 0.270 0.262 0.270 0.273 0.273 1,506,160 0.2707 0.00%
2005-12-30 0 0.350 0.335 0.355 - - 1,320,000 457,900 0.3469 0.270 0.258 0.273 - - 1,713,906 0.2672 0.00%
2005-12-29 0 0.350 0.335 0.350 0.345 0.350 1,490,000 512,600 0.3440 0.270 0.258 0.270 0.266 0.270 1,934,637 0.2650 1.45%
2005-12-28 0 0.345 0.335 0.345 0.345 0.345 1,430,000 484,200 0.3386 0.266 0.258 0.266 0.266 0.266 1,856,732 0.2608 7.81%
2005-12-23 0 0.320 0.310 0.320 0.330 0.330 1,340,000 441,800 0.3297 0.246 0.239 0.246 0.254 0.254 1,739,874 0.2539 -3.03%
2005-12-22 0 0.330 0.325 0.340 0.330 0.330 1,450,000 490,900 0.3386 0.254 0.250 0.262 0.254 0.254 1,882,700 0.2607 0.00%
2005-12-21 0 0.330 0.330 0.335 0.330 0.330 1,330,000 447,900 0.3368 0.254 0.254 0.258 0.254 0.254 1,726,890 0.2594 -4.35%
2005-12-20 0 0.345 0.340 0.345 0.345 0.345 1,400,000 474,750 0.3391 0.266 0.262 0.266 0.266 0.266 1,817,779 0.2612 2.99%
2005-12-19 0 0.335 0.335 0.340 0.335 0.340 1,540,000 518,600 0.3368 0.258 0.258 0.262 0.258 0.262 1,999,557 0.2594 -1.47%
2005-12-16 0 0.340 0.335 0.340 0.330 0.350 1,610,000 547,800 0.3402 0.262 0.258 0.262 0.254 0.270 2,090,446 0.2620 3.03%
2005-12-15 0 0.330 0.320 0.340 0.330 0.340 1,910,000 632,700 0.3313 0.254 0.246 0.262 0.254 0.262 2,479,970 0.2551 -1.49%
2005-12-14 0 0.335 0.330 0.340 0.335 0.340 2,020,000 680,350 0.3368 0.258 0.254 0.262 0.258 0.262 2,622,796 0.2594 0.00%
2005-12-13 0 0.335 0.335 0.340 0.335 0.345 3,760,000 1,276,600 0.3395 0.258 0.258 0.262 0.258 0.266 4,882,036 0.2615 0.00%
2005-12-12 0 0.335 0.330 0.335 0.330 0.340 2,510,000 842,450 0.3356 0.258 0.254 0.258 0.254 0.262 3,259,019 0.2585 1.52%
2005-12-09 0 0.330 0.325 0.330 0.290 0.360 3,710,000 1,238,350 0.3338 0.254 0.250 0.254 0.223 0.277 4,817,115 0.2571

Webb-site Database - Powered By Linux Group

Back to top