Good Friend International Holdings Inc.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02398  2006-01-11  2021-12-01  2021-12-14
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
2021-12-13 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2021-12-01 0 1.490 1.490 1.500 1.490 1.500 29,740,000 44,314,480 1.4901 1.490 1.490 1.500 1.490 1.500 29,740,000 1.4901 4.20%
2021-11-30 0 1.430 1.420 1.430 1.400 1.440 148,000 211,700 1.4304 1.430 1.420 1.430 1.400 1.440 148,000 1.4304 0.00%
2021-11-29 0 1.430 1.420 1.450 1.330 1.430 484,000 681,940 1.4090 1.430 1.420 1.450 1.330 1.430 484,000 1.4090 -0.69%
2021-11-26 0 1.440 1.440 1.450 1.430 1.440 201,220 289,511 1.4388 1.440 1.440 1.450 1.430 1.440 201,220 1.4388 0.70%
2021-11-25 0 1.430 1.430 1.450 1.430 1.440 136,000 195,480 1.4374 1.430 1.430 1.450 1.430 1.440 136,000 1.4374 0.00%
2021-11-24 0 1.430 1.430 1.440 1.430 1.430 64,000 91,520 1.4300 1.430 1.430 1.440 1.430 1.430 64,000 1.4300 0.00%
2021-11-23 0 1.430 1.430 1.440 1.430 1.430 180,000 257,400 1.4300 1.430 1.430 1.440 1.430 1.430 180,000 1.4300 0.00%
2021-11-22 0 1.430 1.430 1.440 1.430 1.440 262,000 375,060 1.4315 1.430 1.430 1.440 1.430 1.440 262,000 1.4315 -0.69%
2021-11-19 0 1.440 1.440 1.450 1.430 1.440 194,000 278,920 1.4377 1.440 1.440 1.450 1.430 1.440 194,000 1.4377 0.00%
2021-11-18 0 1.440 1.430 1.440 1.440 1.440 52,000 74,380 1.4304 1.440 1.430 1.440 1.440 1.440 52,000 1.4304 0.00%
2021-11-17 0 1.440 1.430 1.440 1.440 1.440 62,000 89,280 1.4400 1.440 1.430 1.440 1.440 1.440 62,000 1.4400 0.70%
2021-11-16 0 1.430 1.430 1.450 1.430 1.450 194,000 277,460 1.4302 1.430 1.430 1.450 1.430 1.450 194,000 1.4302 0.00%
2021-11-15 0 1.430 1.420 1.430 - - 0 0 - 1.430 1.420 1.430 - - 0 - 0.00%
2021-11-12 0 1.430 1.420 1.430 - - 0 0 - 1.430 1.420 1.430 - - 0 - 0.00%
2021-11-11 0 1.430 1.420 1.430 1.420 1.430 602,000 854,860 1.4200 1.430 1.420 1.430 1.420 1.430 602,000 1.4200 0.00%
2021-11-10 0 1.430 1.420 1.430 1.420 1.430 46,000 65,340 1.4204 1.430 1.420 1.430 1.420 1.430 46,000 1.4204 0.00%
2021-11-09 0 1.430 1.420 1.430 1.410 1.430 14,000 19,800 1.4143 1.430 1.420 1.430 1.410 1.430 14,000 1.4143 0.70%
2021-11-08 0 1.420 1.420 1.430 1.420 1.420 130,000 184,600 1.4200 1.420 1.420 1.430 1.420 1.420 130,000 1.4200 -0.70%
2021-11-05 0 1.430 1.420 1.430 1.420 1.430 66,000 93,760 1.4206 1.430 1.420 1.430 1.420 1.430 66,000 1.4206 0.00%
2021-11-04 0 1.430 1.420 1.430 1.420 1.430 242,000 343,660 1.4201 1.430 1.420 1.430 1.420 1.430 242,000 1.4201 1.42%
2021-11-03 0 1.410 1.410 1.420 1.410 1.420 110,000 156,120 1.4193 1.410 1.410 1.420 1.410 1.420 110,000 1.4193 -0.70%
2021-11-02 0 1.420 1.410 1.420 - - 0 0 - 1.420 1.410 1.420 - - 0 - 0.00%
2021-11-01 0 1.420 1.410 1.420 1.410 1.430 266,000 377,140 1.4178 1.420 1.410 1.420 1.410 1.430 266,000 1.4178 0.00%
2021-10-29 0 1.420 1.410 1.430 1.420 1.430 322,000 457,760 1.4216 1.420 1.410 1.430 1.420 1.430 322,000 1.4216 0.71%
2021-10-28 0 1.410 1.410 1.420 1.410 1.420 574,000 813,060 1.4165 1.410 1.410 1.420 1.410 1.420 574,000 1.4165 -1.40%
2021-10-27 0 1.430 1.420 1.430 1.430 1.430 98,000 140,140 1.4300 1.430 1.420 1.430 1.430 1.430 98,000 1.4300 0.00%
2021-10-26 0 1.430 1.430 1.440 1.430 1.440 316,000 451,900 1.4301 1.430 1.430 1.440 1.430 1.440 316,000 1.4301 -0.69%
2021-10-25 0 1.440 1.430 1.440 1.430 1.440 10,000 14,320 1.4320 1.440 1.430 1.440 1.430 1.440 10,000 1.4320 0.70%
2021-10-22 0 1.430 1.420 1.430 1.420 1.440 240,800 344,372 1.4301 1.430 1.420 1.430 1.420 1.440 240,800 1.4301 0.00%
2021-10-21 0 1.430 1.420 1.440 1.430 1.440 86,000 123,000 1.4302 1.430 1.420 1.440 1.430 1.440 86,000 1.4302 0.70%
2021-10-20 0 1.420 1.410 1.430 1.420 1.420 136,000 193,120 1.4200 1.420 1.410 1.430 1.420 1.420 136,000 1.4200 0.00%
2021-10-19 0 1.420 1.410 1.420 1.420 1.420 118,000 167,560 1.4200 1.420 1.410 1.420 1.420 1.420 118,000 1.4200 0.00%
2021-10-18 0 1.420 1.410 1.420 1.400 1.420 206,000 289,940 1.4075 1.420 1.410 1.420 1.400 1.420 206,000 1.4075 1.43%
2021-10-15 0 1.400 1.380 1.400 1.380 1.400 178,000 247,420 1.3900 1.400 1.380 1.400 1.380 1.400 178,000 1.3900 1.45%
2021-10-12 0 1.380 1.370 1.380 1.370 1.380 232,000 319,040 1.3752 1.380 1.370 1.380 1.370 1.380 232,000 1.3752 0.00%
2021-10-11 0 1.380 1.360 1.380 1.370 1.380 102,000 140,180 1.3743 1.380 1.360 1.380 1.370 1.380 102,000 1.3743 1.47%
2021-10-08 0 1.360 1.350 1.360 1.350 1.360 132,000 178,420 1.3517 1.360 1.350 1.360 1.350 1.360 132,000 1.3517 1.49%
2021-10-07 0 1.340 1.340 1.350 1.340 1.340 510,000 683,400 1.3400 1.340 1.340 1.350 1.340 1.340 510,000 1.3400 0.00%
2021-10-06 0 1.340 1.330 1.340 1.340 1.340 140,000 187,600 1.3400 1.340 1.330 1.340 1.340 1.340 140,000 1.3400 -0.74%
2021-10-05 0 1.350 1.330 1.350 1.340 1.350 36,000 48,280 1.3411 1.350 1.330 1.350 1.340 1.350 36,000 1.3411 0.00%
2021-10-04 0 1.350 1.330 1.350 1.330 1.350 222,000 297,800 1.3414 1.350 1.330 1.350 1.330 1.350 222,000 1.3414 0.75%
2021-09-30 0 1.340 1.340 1.350 1.340 1.340 190,000 254,600 1.3400 1.340 1.340 1.350 1.340 1.340 190,000 1.3400 0.00%
2021-09-29 0 1.340 1.340 1.350 1.340 1.350 92,000 123,300 1.3402 1.340 1.340 1.350 1.340 1.350 92,000 1.3402 0.00%
2021-09-28 0 1.340 1.330 1.340 1.340 1.340 276,000 369,840 1.3400 1.340 1.330 1.340 1.340 1.340 276,000 1.3400 -0.74%
2021-09-27 0 1.350 1.340 1.350 1.350 1.350 72,000 97,200 1.3500 1.350 1.340 1.350 1.350 1.350 72,000 1.3500 0.00%
2021-09-24 0 1.350 1.340 1.350 1.340 1.350 190,000 255,700 1.3458 1.350 1.340 1.350 1.340 1.350 190,000 1.3458 0.75%
2021-09-23 0 1.340 1.330 1.350 1.340 1.340 210,000 281,400 1.3400 1.340 1.330 1.350 1.340 1.340 210,000 1.3400 0.00%
2021-09-21 0 1.340 1.340 1.350 1.330 1.340 80,000 107,020 1.3378 1.340 1.340 1.350 1.330 1.340 80,000 1.3378 -0.74%
2021-09-20 0 1.350 1.340 1.350 1.320 1.350 136,000 182,100 1.3390 1.350 1.340 1.350 1.320 1.350 136,000 1.3390 0.00%
2021-09-17 0 1.350 1.350 1.360 1.350 1.360 74,000 100,540 1.3586 1.350 1.350 1.360 1.350 1.360 74,000 1.3586 0.00%
2021-09-16 0 1.350 1.350 1.360 1.350 1.360 230,000 311,660 1.3550 1.350 1.350 1.360 1.350 1.360 230,000 1.3550 -0.74%
2021-09-15 0 1.360 1.350 1.360 1.350 1.360 84,000 113,740 1.3540 1.360 1.350 1.360 1.350 1.360 84,000 1.3540 0.00%
2021-09-14 0 1.360 1.350 1.370 1.350 1.360 68,000 92,460 1.3597 1.360 1.350 1.370 1.350 1.360 68,000 1.3597 0.00%
2021-09-13 0 1.360 1.350 1.360 1.360 1.360 84,000 114,240 1.3600 1.360 1.350 1.360 1.360 1.360 84,000 1.3600 0.00%
2021-09-10 0 1.360 1.350 1.360 1.360 1.360 70,000 95,200 1.3600 1.360 1.350 1.360 1.360 1.360 70,000 1.3600 0.00%
2021-09-09 0 1.360 1.350 1.370 1.360 1.370 198,000 269,300 1.3601 1.360 1.350 1.370 1.360 1.370 198,000 1.3601 0.00%
2021-09-08 0 1.360 1.350 1.360 1.350 1.360 382,000 515,880 1.3505 1.360 1.350 1.360 1.350 1.360 382,000 1.3505 0.74%
2021-09-07 0 1.350 1.350 1.360 1.350 1.350 116,000 156,600 1.3500 1.350 1.350 1.360 1.350 1.350 116,000 1.3500 -0.74%
2021-09-06 0 1.360 1.340 1.360 - - 0 0 - 1.360 1.340 1.360 - - 0 - 0.00%
2021-09-03 0 1.360 1.350 1.360 1.360 1.360 214,000 291,040 1.3600 1.360 1.350 1.360 1.360 1.360 214,000 1.3600 0.00%
2021-09-02 0 1.360 1.340 1.360 1.340 1.360 98,000 132,020 1.3471 1.360 1.340 1.360 1.340 1.360 98,000 1.3471 0.00%
2021-09-01 0 1.360 1.340 1.360 1.350 1.360 332,000 449,580 1.3542 1.360 1.340 1.360 1.350 1.360 332,000 1.3542 0.00%
2021-08-31 0 1.360 1.350 1.360 1.350 1.370 454,000 618,900 1.3632 1.360 1.350 1.360 1.350 1.370 454,000 1.3632 0.00%
2021-08-30 0 1.360 1.350 1.360 1.360 1.360 150,000 204,000 1.3600 1.360 1.350 1.360 1.360 1.360 150,000 1.3600 -1.45%
2021-08-27 0 1.380 1.360 1.380 1.370 1.390 52,000 71,280 1.3708 1.380 1.360 1.380 1.370 1.390 52,000 1.3708 0.00%
2021-08-26 0 1.380 1.370 1.390 1.370 1.400 214,000 293,660 1.3722 1.380 1.370 1.390 1.370 1.400 214,000 1.3722 0.00%
2021-08-25 0 1.380 1.380 1.400 1.380 1.400 228,000 315,180 1.3824 1.380 1.380 1.400 1.380 1.400 228,000 1.3824 -2.13%
2021-08-24 0 1.410 1.400 1.410 1.370 1.420 242,000 338,120 1.3972 1.410 1.400 1.410 1.370 1.420 242,000 1.3972 2.92%
2021-08-23 0 1.370 1.360 1.380 1.360 1.380 494,000 674,380 1.3651 1.370 1.360 1.380 1.360 1.380 494,000 1.3651 0.74%
2021-08-20 0 1.360 1.350 1.380 1.350 1.380 174,000 236,120 1.3570 1.360 1.350 1.380 1.350 1.380 174,000 1.3570 1.49%
2021-08-19 0 1.340 1.340 1.390 1.340 1.360 236,000 317,420 1.3450 1.340 1.340 1.390 1.340 1.360 236,000 1.3450 0.75%
2021-08-18 0 1.330 1.330 1.340 1.320 1.360 294,000 394,560 1.3420 1.330 1.330 1.340 1.320 1.360 294,000 1.3420 -1.48%
2021-08-17 0 1.350 1.350 1.360 1.340 1.390 260,000 355,380 1.3668 1.350 1.350 1.360 1.340 1.390 260,000 1.3668 -4.93%
2021-08-16 0 1.420 1.420 1.430 1.370 1.420 268,000 375,140 1.3998 1.420 1.420 1.430 1.370 1.420 268,000 1.3998 0.71%
2021-08-13 0 1.410 1.400 1.410 1.340 1.700 3,617,200 5,283,176 1.4606 1.410 1.400 1.410 1.340 1.700 3,617,200 1.4606 41.00%
2021-08-12 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2021-07-29 0 1.000 1.000 1.040 0.860 1.000 78,000 74,940 0.9608 1.000 1.000 1.040 0.860 1.000 78,000 0.9608 20.48%
2021-07-28 0 0.830 0.830 0.960 - - 0 0 - 0.830 0.830 0.960 - - 0 - 0.00%
2021-07-27 0 0.830 0.830 0.960 - - 0 0 - 0.830 0.830 0.960 - - 0 - 0.00%
2021-07-26 0 0.830 0.830 0.960 0.830 0.830 4,000 3,320 0.8300 0.830 0.830 0.960 0.830 0.830 4,000 0.8300 0.00%
2021-07-23 0 0.830 0.830 0.960 - - 0 0 - 0.830 0.830 0.960 - - 0 - 0.00%
2021-07-22 0 0.830 0.830 0.960 - - 0 0 - 0.830 0.830 0.960 - - 0 - 0.00%
2021-07-21 0 0.830 0.830 0.960 - - 0 0 - 0.830 0.830 0.960 - - 0 - 0.00%
2021-07-20 0 0.830 0.830 1.000 0.830 0.830 2,000 1,660 0.8300 0.830 0.830 1.000 0.830 0.830 2,000 0.8300 -8.79%
2021-07-19 0 0.910 0.830 1.020 - - 0 0 - 0.910 0.830 1.020 - - 0 - 0.00%
2021-07-16 0 0.910 0.830 0.910 0.910 0.910 2,000 1,820 0.9100 0.910 0.830 0.910 0.910 0.910 2,000 0.9100 2.25%
2021-07-15 0 0.890 0.830 0.980 - - 0 0 - 0.890 0.830 0.980 - - 0 - 0.00%
2021-07-14 0 0.890 0.830 0.890 - - 0 0 - 0.890 0.830 0.890 - - 0 - -1.11%
2021-07-13 0 0.900 0.830 0.980 - - 0 0 - 0.900 0.830 0.980 - - 0 - 0.00%
2021-07-12 0 0.900 0.830 0.900 - - 0 0 - 0.900 0.830 0.900 - - 0 - -2.17%
2021-07-09 0 0.920 0.830 0.920 0.920 0.920 2,000 1,840 0.9200 0.920 0.830 0.920 0.920 0.920 2,000 0.9200 -1.08%
2021-07-08 0 0.930 0.880 0.930 - - 0 0 - 0.930 0.880 0.930 - - 0 - -6.06%
2021-07-07 0 0.990 0.890 1.160 - - 0 0 - 0.990 0.890 1.160 - - 0 - 0.00%
2021-07-06 0 0.990 0.880 1.170 0.990 0.990 20,000 19,800 0.9900 0.990 0.880 1.170 0.990 0.990 20,000 0.9900 3.13%
2021-07-05 0 0.960 0.880 1.080 - - 0 0 - 0.960 0.880 1.080 - - 0 - 0.00%
2021-07-02 0 0.960 0.880 0.960 - - 0 0 - 0.960 0.880 0.960 - - 0 - -2.04%
2021-06-30 0 0.980 0.880 0.980 - - 0 0 - 0.980 0.880 0.980 - - 0 - 0.00%
2021-06-29 0 0.980 0.880 1.000 - - 0 0 - 0.980 0.880 1.000 - - 0 - 0.00%
2021-06-28 0 0.980 0.880 1.180 - - 0 0 - 0.980 0.880 1.180 - - 0 - 0.00%
2021-06-25 0 0.980 0.860 0.980 - - 0 0 - 0.980 0.860 0.980 - - 0 - -1.01%
2021-06-24 0 0.990 0.850 1.000 - - 0 0 - 0.990 0.850 1.000 - - 0 - 0.00%
2021-06-23 0 0.990 0.860 1.000 - - 0 0 - 0.990 0.860 1.000 - - 0 - 0.00%
2021-06-22 0 0.990 0.870 0.990 0.990 0.990 20,000 19,800 0.9900 0.990 0.870 0.990 0.990 0.990 20,000 0.9900 -1.00%
2021-06-21 0 1.000 0.990 1.100 - - 0 0 - 1.000 0.990 1.100 - - 0 - 0.00%
2021-06-18 0 1.000 0.990 1.000 1.000 1.000 34,000 34,000 1.0000 1.000 0.990 1.000 1.000 1.000 34,000 1.0000 0.00%
2021-06-17 0 1.000 0.990 1.110 - - 0 0 - 1.000 0.990 1.110 - - 0 - 0.00%
2021-06-16 0 1.000 1.000 1.110 - - 0 0 - 1.000 1.000 1.110 - - 0 - 0.00%
2021-06-15 0 1.000 1.000 1.180 - - 0 0 - 1.000 1.000 1.180 - - 0 - 0.00%
2021-06-11 0 1.000 1.000 1.080 - - 0 0 - 1.000 1.000 1.080 - - 0 - 0.00%
2021-06-10 0 1.000 1.000 1.140 - - 0 0 - 1.000 1.000 1.140 - - 0 - 0.00%
2021-06-09 0 1.000 1.000 1.040 - - 0 0 - 1.000 1.000 1.040 - - 0 - 0.00%
2021-06-08 0 1.000 0.990 1.140 1.000 1.020 70,000 70,700 1.0100 1.000 0.990 1.140 1.000 1.020 70,000 1.0100 -0.99%
2021-06-07 0 1.010 1.010 1.240 1.010 1.010 36,000 36,360 1.0100 1.010 1.010 1.240 1.010 1.010 36,000 1.0100 0.00%
2021-06-04 0 1.010 1.010 1.080 1.000 1.020 116,000 117,120 1.0097 1.010 1.010 1.080 1.000 1.020 116,000 1.0097 -8.18%
2021-06-03 0 1.100 1.000 1.240 - - 0 0 - 1.100 1.000 1.240 - - 0 - 0.00%
2021-06-02 0 1.100 1.000 1.240 - - 0 0 - 1.100 1.000 1.240 - - 0 - 0.00%
2021-06-01 0 1.100 1.000 1.240 - - 0 0 - 1.100 1.000 1.240 - - 0 - 0.00%
2021-05-31 0 1.100 1.000 1.290 - - 0 0 - 1.100 1.000 1.290 - - 0 - 0.00%
2021-05-28 0 1.100 1.000 1.240 - - 0 0 - 1.100 1.000 1.240 - - 0 - 0.00%
2021-05-27 0 1.100 1.000 1.240 - - 0 0 - 1.100 1.000 1.240 - - 0 - 0.00%
2021-05-26 0 1.100 1.000 1.240 - - 0 0 - 1.100 1.000 1.240 - - 0 - 0.00%
2021-05-25 0 1.100 1.000 1.240 - - 0 0 - 1.100 1.000 1.240 - - 0 - 0.00%
2021-05-24 0 1.100 0.990 1.240 - - 0 0 - 1.100 0.990 1.240 - - 0 - 0.00%
2021-05-21 0 1.100 0.960 1.240 1.100 1.100 10,000 11,000 1.1000 1.100 0.960 1.240 1.100 1.100 10,000 1.1000 -1.79%
2021-05-20 0 1.120 0.990 1.240 - - 0 0 - 1.120 0.990 1.240 - - 0 - 0.00%
2021-05-18 0 1.120 0.990 1.240 - - 0 0 - 1.120 0.990 1.240 - - 0 - 0.00%
2021-05-17 0 1.120 0.990 1.240 - - 0 0 - 1.120 0.990 1.240 - - 0 - 0.00%
2021-05-14 0 1.120 0.970 1.240 - - 0 0 - 1.120 0.970 1.240 - - 0 - 0.00%
2021-05-13 0 1.120 1.010 1.120 - - 0 0 - 1.120 1.010 1.120 - - 0 - 0.00%
2021-05-12 0 1.120 1.030 1.240 - - 0 0 - 1.120 1.030 1.240 - - 0 - 0.00%
2021-05-11 0 1.120 1.030 1.240 - - 0 0 - 1.120 1.030 1.240 - - 0 - 0.00%
2021-05-10 0 1.120 1.030 1.200 - - 0 0 - 1.120 1.030 1.200 - - 0 - 0.00%
2021-05-07 0 1.120 1.060 1.250 1.120 1.120 40,000 46,400 1.1600 1.120 1.060 1.250 1.120 1.120 40,000 1.1600 -2.61%
2021-05-06 0 1.150 1.050 1.250 - - 0 0 - 1.150 1.050 1.250 - - 0 - 0.00%
2021-05-05 0 1.150 1.080 1.250 - - 0 0 - 1.150 1.080 1.250 - - 0 - 0.00%
2021-05-04 0 1.150 1.080 1.150 1.150 1.150 4,000 4,600 1.1500 1.150 1.080 1.150 1.150 1.150 4,000 1.1500 0.00%
2021-05-03 0 1.150 1.080 1.250 - - 0 0 - 1.150 1.080 1.250 - - 0 - 0.00%
2021-04-30 0 1.150 1.100 1.240 - - 0 0 - 1.150 1.100 1.240 - - 0 - 0.00%
2021-04-29 0 1.150 1.100 1.250 1.150 1.150 36,000 41,400 1.1500 1.150 1.100 1.250 1.150 1.150 36,000 1.1500 0.00%
2021-04-28 0 1.150 1.150 1.250 1.150 1.160 112,000 129,200 1.1536 1.150 1.150 1.250 1.150 1.160 112,000 1.1536 -0.86%
2021-04-27 0 1.160 1.150 1.260 1.120 1.220 18,000 21,320 1.1844 1.160 1.150 1.260 1.120 1.220 18,000 1.1844 -7.20%
2021-04-26 0 1.250 1.220 1.280 - - 0 0 - 1.250 1.220 1.280 - - 0 - 0.00%
2021-04-23 0 1.250 1.220 1.250 1.270 1.270 2,000 2,540 1.2700 1.250 1.220 1.250 1.270 1.270 2,000 1.2700 0.00%
2021-04-22 0 1.250 1.220 1.250 1.240 1.250 30,000 37,460 1.2487 1.250 1.220 1.250 1.240 1.250 30,000 1.2487 0.00%
2021-04-21 0 1.250 1.220 1.250 1.250 1.310 54,000 68,340 1.2656 1.250 1.220 1.250 1.250 1.310 54,000 1.2656 -17.22%
2021-04-20 0 1.510 1.210 1.510 1.510 1.510 12,000 18,120 1.5100 1.510 1.210 1.510 1.510 1.510 12,000 1.5100 0.00%
2021-04-19 0 1.510 1.420 1.690 1.350 1.510 104,000 152,260 1.4640 1.510 1.420 1.690 1.350 1.510 104,000 1.4640 15.27%
2021-04-16 0 1.310 1.270 1.350 1.310 1.310 120,000 155,400 1.2950 1.310 1.270 1.350 1.310 1.310 120,000 1.2950 4.80%
2021-04-15 0 1.250 1.250 1.350 1.250 1.330 34,000 44,160 1.2988 1.250 1.250 1.350 1.250 1.330 34,000 1.2988 6.84%
2021-04-14 0 1.170 1.150 1.220 - - 0 0 - 1.170 1.150 1.220 - - 0 - 0.00%
2021-04-13 0 1.170 1.170 1.240 1.140 1.200 136,000 157,940 1.1613 1.170 1.170 1.240 1.140 1.200 136,000 1.1613 -4.10%
2021-04-12 0 1.220 1.150 1.210 1.100 1.230 110,000 121,980 1.1089 1.220 1.150 1.210 1.100 1.230 110,000 1.1089 0.00%
2021-04-09 0 1.220 1.140 1.250 - - 0 0 - 1.220 1.140 1.250 - - 0 - 0.00%
2021-04-08 0 1.220 1.140 1.250 - - 0 0 - 1.220 1.140 1.250 - - 0 - 0.00%
2021-04-07 0 1.220 1.150 1.270 - - 0 0 - 1.220 1.150 1.270 - - 0 - 0.00%
2021-04-01 0 1.220 1.120 1.250 1.070 1.220 338,000 374,300 1.1074 1.220 1.120 1.250 1.070 1.220 338,000 1.1074 -3.94%
2021-03-31 0 1.270 1.100 1.270 - - 0 0 - 1.270 1.100 1.270 - - 0 - 0.00%
2021-03-30 0 1.270 1.100 1.270 1.270 1.290 4,000 5,120 1.2800 1.270 1.100 1.270 1.270 1.290 4,000 1.2800 2.42%
2021-03-29 0 1.240 1.070 1.240 1.240 1.240 2,000 2,480 1.2400 1.240 1.070 1.240 1.240 1.240 2,000 1.2400 8.77%
2021-03-26 0 1.140 1.090 1.230 - - 0 0 - 1.140 1.090 1.230 - - 0 - 0.00%
2021-03-25 0 1.140 1.090 1.240 1.140 1.140 4,000 4,560 1.1400 1.140 1.090 1.240 1.140 1.140 4,000 1.1400 -1.72%
2021-03-24 0 1.160 1.090 1.200 1.160 1.160 6,000 6,960 1.1600 1.160 1.090 1.200 1.160 1.160 6,000 1.1600 -4.13%
2021-03-23 0 1.210 1.090 1.210 - - 0 0 - 1.210 1.090 1.210 - - 0 - 0.00%
2021-03-22 0 1.210 1.050 1.210 1.210 1.210 2,000 2,420 1.2100 1.210 1.050 1.210 1.210 1.210 2,000 1.2100 6.14%
2021-03-19 0 1.140 1.140 1.230 1.090 1.140 18,000 19,820 1.1011 1.140 1.140 1.230 1.090 1.140 18,000 1.1011 -8.06%
2021-03-18 0 1.240 1.070 1.240 1.250 1.280 6,000 7,560 1.2600 1.240 1.070 1.240 1.250 1.280 6,000 1.2600 7.83%
2021-03-17 0 1.150 1.150 1.200 1.150 1.280 30,400 35,368 1.1634 1.150 1.150 1.200 1.150 1.280 30,400 1.1634 -7.26%
2021-03-16 0 1.240 1.060 1.240 - - 0 0 - 1.240 1.060 1.240 - - 0 - 0.00%
2021-03-15 0 1.240 1.040 1.240 1.240 1.240 2,000 2,480 1.2400 1.240 1.040 1.240 1.240 1.240 2,000 1.2400 1.64%
2021-03-12 0 1.220 1.060 1.240 - - 0 0 - 1.220 1.060 1.240 - - 0 - 0.00%
2021-03-11 0 1.220 1.110 1.290 - - 0 0 - 1.220 1.110 1.290 - - 0 - 0.00%
2021-03-10 0 1.220 1.070 1.220 1.200 1.220 42,000 51,140 1.2176 1.220 1.070 1.220 1.200 1.220 42,000 1.2176 12.96%
2021-03-09 0 1.080 1.080 1.200 1.040 1.080 4,000 4,240 1.0600 1.080 1.080 1.200 1.040 1.080 4,000 1.0600 -6.90%
2021-03-08 0 1.160 1.050 1.190 - - 0 0 - 1.160 1.050 1.190 - - 0 - -2.52%
2021-03-05 0 1.190 1.090 1.190 0.980 1.260 96,000 97,400 1.0146 1.190 1.090 1.190 0.980 1.260 96,000 1.0146 0.00%
2021-03-04 0 1.190 1.190 1.260 1.180 1.180 2,000 2,360 1.1800 1.190 1.190 1.260 1.180 1.180 2,000 1.1800 -7.75%
2021-03-03 0 1.290 - 1.290 - - 0 0 - 1.290 - 1.290 - - 0 - 0.00%
2021-03-02 0 1.290 - 1.290 - - 0 0 - 1.290 - 1.290 - - 0 - 0.00%
2021-03-01 0 1.290 1.230 1.290 - - 0 0 - 1.290 1.230 1.290 - - 0 - -0.77%
2021-02-26 0 1.300 1.130 1.320 - - 0 0 - 1.300 1.130 1.320 - - 0 - 0.00%
2021-02-25 0 1.300 1.130 1.300 - - 0 0 - 1.300 1.130 1.300 - - 0 - 0.00%
2021-02-24 0 1.300 1.070 1.300 1.330 1.330 2,000 2,660 1.3300 1.300 1.070 1.300 1.330 1.330 2,000 1.3300 4.00%
2021-02-23 0 1.250 1.130 1.250 - - 0 0 - 1.250 1.130 1.250 - - 0 - -6.72%
2021-02-22 0 1.340 1.250 1.370 1.320 1.420 116,000 157,720 1.3597 1.340 1.250 1.370 1.320 1.420 116,000 1.3597 0.75%
2021-02-19 0 1.330 1.160 1.330 - - 0 0 - 1.330 1.160 1.330 - - 0 - -0.75%
2021-02-18 0 1.340 1.160 1.340 1.250 1.380 64,000 84,300 1.3172 1.340 1.160 1.340 1.250 1.380 64,000 1.3172 7.20%
2021-02-17 0 1.250 1.130 1.250 1.250 1.250 2,000 2,500 1.2500 1.250 1.130 1.250 1.250 1.250 2,000 1.2500 0.00%
2021-02-16 0 1.250 - 1.310 - - 0 0 - 1.250 - 1.310 - - 0 - 0.00%
2021-02-11 0 1.250 1.120 1.250 1.250 1.250 20,000 25,000 1.2500 1.250 1.120 1.250 1.250 1.250 20,000 1.2500 0.00%
2021-02-10 0 1.250 1.140 1.250 1.250 1.250 2,000 2,500 1.2500 1.250 1.140 1.250 1.250 1.250 2,000 1.2500 0.00%
2021-02-09 0 1.250 1.020 1.310 - - 0 0 - 1.250 1.020 1.310 - - 0 - 0.00%
2021-02-08 0 1.250 1.190 1.290 1.250 1.250 4,000 5,000 1.2500 1.250 1.190 1.290 1.250 1.250 4,000 1.2500 0.00%
2021-02-05 0 1.250 1.140 1.290 - - 0 0 - 1.250 1.140 1.290 - - 0 - 0.00%
2021-02-04 0 1.250 1.250 1.340 1.250 1.250 14,000 17,500 1.2500 1.250 1.250 1.340 1.250 1.250 14,000 1.2500 -6.02%
2021-02-03 0 1.330 1.270 1.330 - - 0 0 - 1.330 1.270 1.330 - - 0 - -1.48%
2021-02-02 0 1.350 1.260 1.500 1.270 1.350 206,000 279,000 1.3544 1.350 1.260 1.500 1.270 1.350 206,000 1.3544 20.54%
2021-02-01 0 1.120 0.910 1.280 - - 0 0 - 1.120 0.910 1.280 - - 0 - 0.00%
2021-01-29 0 1.120 1.050 1.280 - - 0 0 - 1.120 1.050 1.280 - - 0 - 0.00%
2021-01-28 0 1.120 0.900 1.290 - - 0 0 - 1.120 0.900 1.290 - - 0 - 0.00%
2021-01-27 0 1.120 1.030 1.190 1.120 1.120 10,000 11,200 1.1200 1.120 1.030 1.190 1.120 1.120 10,000 1.1200 0.00%
2021-01-26 0 1.120 1.120 1.190 - - 0 0 - 1.120 1.120 1.190 - - 0 - 0.00%
2021-01-25 0 1.120 1.120 1.200 - - 0 0 - 1.120 1.120 1.200 - - 0 - 0.00%
2021-01-22 0 1.120 1.050 1.200 1.120 1.120 30,000 33,500 1.1167 1.120 1.050 1.200 1.120 1.120 30,000 1.1167 0.90%
2021-01-21 0 1.110 1.110 1.200 1.030 1.100 40,000 42,080 1.0520 1.110 1.110 1.200 1.030 1.100 40,000 1.0520 -7.50%
2021-01-20 0 1.200 - 1.300 - - 0 0 - 1.200 - 1.300 - - 0 - 0.00%
2021-01-19 0 1.200 0.800 1.300 1.200 1.200 6,000 7,200 1.2000 1.200 0.800 1.300 1.200 1.200 6,000 1.2000 0.00%
2021-01-18 0 1.200 1.200 1.300 1.200 1.210 10,000 12,020 1.2020 1.200 1.200 1.300 1.200 1.210 10,000 1.2020 -7.69%
2021-01-15 0 1.300 1.210 1.300 - - 0 0 - 1.300 1.210 1.300 - - 0 - -4.41%
2021-01-14 0 1.360 1.300 1.360 1.360 1.380 154,000 210,020 1.3638 1.360 1.300 1.360 1.360 1.380 154,000 1.3638 13.33%
2021-01-13 0 1.200 1.200 1.330 1.200 1.200 2,000 2,400 1.2000 1.200 1.200 1.330 1.200 1.200 2,000 1.2000 0.00%
2021-01-12 0 1.200 1.200 1.300 1.200 1.200 6,000 7,200 1.2000 1.200 1.200 1.300 1.200 1.200 6,000 1.2000 -1.64%
2021-01-11 0 1.220 1.220 1.300 - - 0 0 - 1.220 1.220 1.300 - - 0 - 0.00%
2021-01-08 0 1.220 1.220 1.300 1.220 1.220 2,000 2,440 1.2200 1.220 1.220 1.300 1.220 1.220 2,000 1.2200 -0.81%
2021-01-07 0 1.230 1.220 1.320 - - 0 0 - 1.230 1.220 1.320 - - 0 - 0.00%
2021-01-06 0 1.230 1.230 1.300 1.230 1.230 2,000 2,460 1.2300 1.230 1.230 1.300 1.230 1.230 2,000 1.2300 0.82%
2021-01-05 0 1.220 1.220 1.330 1.220 1.230 22,000 26,900 1.2227 1.220 1.220 1.330 1.220 1.230 22,000 1.2227 -11.59%
2021-01-04 0 1.380 1.180 1.380 - - 0 0 - 1.380 1.180 1.380 - - 0 - 0.00%
2020-12-31 0 1.380 1.380 1.480 1.380 1.390 76,000 105,100 1.3829 1.380 1.380 1.480 1.380 1.390 76,000 1.3829 15.00%
2020-12-30 0 1.200 1.200 1.280 1.200 1.200 6,000 7,200 1.2000 1.200 1.200 1.280 1.200 1.200 6,000 1.2000 -3.23%
2020-12-29 0 1.240 1.180 1.250 - - 0 0 - 1.240 1.180 1.250 - - 0 - -0.80%
2020-12-28 0 1.250 1.250 1.370 - - 0 0 - 1.250 1.250 1.370 - - 0 - 0.00%
2020-12-24 0 1.250 1.200 1.350 - - 0 0 - 1.250 1.200 1.350 - - 0 - 0.00%
2020-12-23 0 1.250 1.150 1.390 1.250 1.260 30,000 37,700 1.2567 1.250 1.150 1.390 1.250 1.260 30,000 1.2567 0.00%
2020-12-22 0 1.250 1.200 1.320 1.250 1.250 14,000 17,500 1.2500 1.250 1.200 1.320 1.250 1.250 14,000 1.2500 -0.79%
2020-12-21 0 1.260 1.260 1.350 1.250 1.250 8,000 10,000 1.2500 1.260 1.260 1.350 1.250 1.250 8,000 1.2500 -4.55%
2020-12-18 0 1.320 1.290 1.400 - - 0 0 - 1.320 1.290 1.400 - - 0 - 0.00%
2020-12-17 0 1.320 1.300 1.460 - - 0 0 - 1.320 1.300 1.460 - - 0 - 0.00%
2020-12-16 0 1.320 1.300 1.420 1.280 1.340 14,000 18,280 1.3057 1.320 1.300 1.420 1.280 1.340 14,000 1.3057 3.94%
2020-12-15 0 1.270 1.270 1.480 - - 0 0 - 1.270 1.270 1.480 - - 0 - 2.42%
2020-12-14 0 1.240 1.240 1.460 1.240 1.240 2,000 2,480 1.2400 1.240 1.240 1.460 1.240 1.240 2,000 1.2400 -6.06%
2020-12-11 0 1.320 1.310 1.490 1.300 1.320 20,000 26,220 1.3110 1.320 1.310 1.490 1.300 1.320 20,000 1.3110 0.00%
2020-12-10 0 1.320 1.310 1.320 1.320 1.320 4,000 5,280 1.3200 1.320 1.310 1.320 1.320 1.320 4,000 1.3200 0.76%
2020-12-09 0 1.310 1.310 1.370 1.310 1.310 14,000 18,340 1.3100 1.310 1.310 1.370 1.310 1.310 14,000 1.3100 4.80%
2020-12-08 0 1.250 1.250 1.290 1.240 1.300 6,000 7,580 1.2633 1.250 1.250 1.290 1.240 1.300 6,000 1.2633 -3.85%
2020-12-07 0 1.300 1.300 1.500 - - 0 0 - 1.300 1.300 1.500 - - 0 - 1.56%
2020-12-04 0 1.280 1.280 1.640 - - 0 0 - 1.280 1.280 1.640 - - 0 - 0.00%
2020-12-03 0 1.280 1.280 1.660 1.280 1.280 6,000 7,680 1.2800 1.280 1.280 1.660 1.280 1.280 6,000 1.2800 0.79%
2020-12-02 0 1.270 1.270 1.640 - - 0 0 - 1.270 1.270 1.640 - - 0 - 3.25%
2020-12-01 0 1.230 1.240 1.630 1.200 1.300 16,000 20,440 1.2775 1.230 1.240 1.630 1.200 1.300 16,000 1.2775 -27.65%
2020-11-30 0 1.700 1.650 1.780 1.700 1.700 4,000 6,800 1.7000 1.700 1.650 1.780 1.700 1.700 4,000 1.7000 6.25%
2020-11-27 0 1.600 1.570 1.650 1.490 1.800 166,000 275,360 1.6588 1.600 1.570 1.650 1.490 1.800 166,000 1.6588 23.08%
2020-11-26 0 1.300 1.290 1.490 1.300 1.300 76,400 99,044 1.2964 1.300 1.290 1.490 1.300 1.300 76,400 1.2964 -0.76%
2020-11-25 0 1.310 1.310 1.350 1.280 1.300 122,000 157,140 1.2880 1.310 1.310 1.350 1.280 1.300 122,000 1.2880 4.80%
2020-11-24 0 1.250 1.250 1.270 1.240 1.270 58,000 72,280 1.2462 1.250 1.250 1.270 1.240 1.270 58,000 1.2462 -0.79%
2020-11-23 0 1.260 1.260 1.290 1.260 1.280 66,000 84,000 1.2727 1.260 1.260 1.290 1.260 1.280 66,000 1.2727 -3.82%
2020-11-20 0 1.310 1.310 1.390 - - 0 0 - 1.310 1.310 1.390 - - 0 - 0.00%
2020-11-19 0 1.310 1.300 1.420 1.250 1.310 26,000 33,240 1.2785 1.310 1.300 1.420 1.250 1.310 26,000 1.2785 4.80%
2020-11-18 0 1.250 1.220 1.260 1.220 1.260 14,000 17,560 1.2543 1.250 1.220 1.260 1.220 1.260 14,000 1.2543 -0.79%
2020-11-17 0 1.260 1.230 1.260 1.230 1.230 2,000 2,460 1.2300 1.260 1.230 1.260 1.230 1.230 2,000 1.2300 -1.56%
2020-11-16 0 1.280 1.260 1.320 1.250 1.250 2,000 2,500 1.2500 1.280 1.260 1.320 1.250 1.250 2,000 1.2500 0.00%
2020-11-13 0 1.280 1.250 1.300 1.260 1.280 14,000 17,680 1.2629 1.280 1.250 1.300 1.260 1.280 14,000 1.2629 6.67%
2020-11-12 0 1.200 1.200 1.250 1.200 1.260 12,000 14,960 1.2467 1.200 1.200 1.250 1.200 1.260 12,000 1.2467 1.69%
2020-11-11 0 1.180 1.180 1.370 1.180 1.270 70,000 88,100 1.2586 1.180 1.180 1.370 1.180 1.270 70,000 1.2586 -7.09%
2020-11-10 0 1.270 1.270 1.360 - - 0 0 - 1.270 1.270 1.360 - - 0 - 1.60%
2020-11-09 0 1.250 1.230 - - - 10,000 12,700 1.2700 1.250 1.230 - - - 10,000 1.2700 0.00%
2020-11-06 0 1.250 1.250 - 1.240 1.240 2,000 2,480 1.2400 1.250 1.250 - 1.240 1.240 2,000 1.2400 0.81%
2020-11-05 0 1.240 1.240 1.360 1.240 1.360 10,000 13,220 1.3220 1.240 1.240 1.360 1.240 1.360 10,000 1.3220 -8.82%
2020-11-04 0 1.360 1.360 - 1.360 1.360 2,000 2,720 1.3600 1.360 1.360 - 1.360 1.360 2,000 1.3600 5.43%
2020-11-03 0 1.290 1.290 1.400 1.250 1.290 12,000 15,160 1.2633 1.290 1.290 1.400 1.250 1.290 12,000 1.2633 -9.15%
2020-11-02 0 1.420 1.420 1.480 1.400 1.420 44,000 62,420 1.4186 1.420 1.420 1.480 1.400 1.420 44,000 1.4186 1.43%
2020-10-30 0 1.400 1.360 1.440 1.360 1.400 4,000 5,520 1.3800 1.400 1.360 1.440 1.360 1.400 4,000 1.3800 4.48%
2020-10-29 0 1.340 1.360 1.430 1.340 1.380 58,000 79,960 1.3786 1.340 1.360 1.430 1.340 1.380 58,000 1.3786 -2.90%
2020-10-28 0 1.380 1.370 1.510 1.360 1.380 8,000 10,960 1.3700 1.380 1.370 1.510 1.360 1.380 8,000 1.3700 -4.83%
2020-10-27 0 1.450 1.240 1.520 1.310 1.450 8,000 11,320 1.4150 1.450 1.240 1.520 1.310 1.450 8,000 1.4150 0.00%
2020-10-23 0 1.450 1.450 1.490 1.410 1.580 38,000 56,960 1.4989 1.450 1.450 1.490 1.410 1.580 38,000 1.4989 2.84%
2020-10-22 0 1.410 1.410 1.610 1.410 1.530 20,000 29,140 1.4570 1.410 1.410 1.610 1.410 1.530 20,000 1.4570 -20.34%
2020-10-21 0 1.770 1.710 1.900 1.300 1.800 114,000 169,440 1.4863 1.770 1.710 1.900 1.300 1.800 114,000 1.4863 18.00%
2020-10-20 0 1.500 1.500 1.770 1.500 1.670 24,000 38,700 1.6125 1.500 1.500 1.770 1.500 1.670 24,000 1.6125 -15.73%
2020-10-19 0 1.780 1.780 1.930 1.780 1.780 2,000 3,560 1.7800 1.780 1.780 1.930 1.780 1.780 2,000 1.7800 -1.11%
2020-10-16 0 1.800 1.780 1.940 1.790 1.960 44,000 81,040 1.8418 1.800 1.780 1.940 1.790 1.960 44,000 1.8418 -8.16%
2020-10-15 0 1.960 1.870 1.960 1.960 2.000 16,000 31,820 1.9888 1.960 1.870 1.960 1.960 2.000 16,000 1.9888 -3.92%
2020-10-14 0 2.040 1.850 2.040 1.670 2.100 50,000 95,880 1.9176 2.040 1.850 2.040 1.670 2.100 50,000 1.9176 -4.23%
2020-10-12 0 2.130 1.980 2.130 2.150 2.290 26,000 56,920 2.1892 2.130 1.980 2.130 2.150 2.290 26,000 2.1892 -2.74%
2020-10-09 0 2.190 2.060 2.190 2.200 2.200 2,000 4,400 2.2000 2.190 2.060 2.190 2.200 2.200 2,000 2.2000 6.31%
2020-10-08 0 2.060 2.070 2.100 2.000 2.220 68,000 141,320 2.0782 2.060 2.070 2.100 2.000 2.220 68,000 2.0782 -4.63%
2020-10-07 0 2.160 2.160 2.180 2.150 2.340 298,000 677,880 2.2748 2.160 2.160 2.180 2.150 2.340 298,000 2.2748 8.00%
2020-10-06 0 2.000 1.990 2.000 1.850 2.350 458,000 1,009,260 2.2036 2.000 1.990 2.000 1.850 2.350 458,000 2.2036 2.56%
2020-10-05 0 1.950 1.920 2.000 1.600 2.460 774,000 1,632,620 2.1093 1.950 1.920 2.000 1.600 2.460 774,000 2.1093 21.88%
2020-09-30 0 1.600 1.580 1.630 1.310 1.700 682,000 1,074,940 1.5762 1.600 1.580 1.630 1.310 1.700 682,000 1.5762 23.08%
2020-09-29 0 1.300 1.350 1.370 1.220 1.610 820,000 1,083,940 1.3219 1.300 1.350 1.370 1.220 1.610 820,000 1.3219 -18.75%
2020-09-28 0 1.600 1.480 1.650 1.600 2.310 188,000 345,320 1.8368 1.600 1.480 1.650 1.600 2.310 188,000 1.8368 -31.91%
2020-09-25 0 2.350 2.350 2.450 2.300 3.700 1,262,000 3,255,280 2.5795 2.350 2.350 2.450 2.300 3.700 1,262,000 2.5795 -36.49%
2020-09-24 0 3.700 3.720 3.780 3.520 3.760 497,200 1,829,312 3.6792 3.700 3.720 3.780 3.520 3.760 497,200 3.6792 -1.33%
2020-09-23 0 3.750 3.750 3.830 3.220 3.820 1,662,000 5,698,960 3.4290 3.750 3.750 3.830 3.220 3.820 1,662,000 3.4290 14.33%
2020-09-22 0 3.280 3.170 3.290 3.030 3.280 530,000 1,664,440 3.1405 3.280 3.170 3.290 3.030 3.280 530,000 3.1405 13.10%
2020-09-21 0 2.900 2.900 2.960 2.740 3.060 526,000 1,540,740 2.9292 2.900 2.900 2.960 2.740 3.060 526,000 2.9292 5.84%
2020-09-18 0 2.740 2.740 2.750 2.550 2.740 296,000 780,740 2.6376 2.740 2.740 2.750 2.550 2.740 296,000 2.6376 7.45%
2020-09-17 0 2.550 2.510 2.590 2.430 2.550 270,000 672,380 2.4903 2.550 2.510 2.590 2.430 2.550 270,000 2.4903 4.94%
2020-09-16 0 2.430 2.350 2.430 2.130 2.430 306,000 682,900 2.2317 2.430 2.350 2.430 2.130 2.430 306,000 2.2317 17.96%
2020-09-15 0 2.060 2.060 2.110 2.050 2.090 184,000 381,760 2.0748 2.060 2.060 2.110 2.050 2.090 184,000 2.0748 -1.44%
2020-09-14 0 2.090 2.060 2.090 2.000 2.130 708,000 1,437,820 2.0308 2.090 2.060 2.090 2.000 2.130 708,000 2.0308 3.47%
2020-09-11 0 2.020 2.020 2.080 2.010 2.100 38,000 78,760 2.0726 2.020 2.020 2.080 2.010 2.100 38,000 2.0726 -3.81%
2020-09-10 0 2.100 2.060 2.140 2.050 2.140 74,000 155,760 2.1049 2.100 2.060 2.140 2.050 2.140 74,000 2.1049 2.94%
2020-09-09 0 2.040 2.010 2.090 1.950 2.040 172,000 340,360 1.9788 2.040 2.010 2.090 1.950 2.040 172,000 1.9788 -0.97%
2020-09-08 0 2.060 2.030 2.060 1.950 2.150 472,000 944,380 2.0008 2.060 2.030 2.060 1.950 2.150 472,000 2.0008 -1.90%
2020-09-07 0 2.100 2.100 2.130 1.910 2.290 1,416,000 2,992,520 2.1134 2.100 2.100 2.130 1.910 2.290 1,416,000 2.1134 9.95%
2020-09-04 0 1.910 1.910 1.940 1.740 1.940 562,000 1,030,960 1.8344 1.910 1.910 1.940 1.740 1.940 562,000 1.8344 11.05%
2020-09-03 0 1.720 1.700 1.730 1.480 1.750 1,046,000 1,712,480 1.6372 1.720 1.700 1.730 1.480 1.750 1,046,000 1.6372 16.22%
2020-09-02 0 1.480 1.470 1.490 1.260 1.480 1,098,000 1,540,680 1.4032 1.480 1.470 1.490 1.260 1.480 1,098,000 1.4032 15.63%
2020-09-01 0 1.280 1.270 1.280 1.060 1.350 672,000 821,800 1.2229 1.280 1.270 1.280 1.060 1.350 672,000 1.2229 21.90%
2020-08-31 0 1.050 1.050 1.080 1.000 1.080 2,584,000 2,613,160 1.0113 1.050 1.050 1.080 1.000 1.080 2,584,000 1.0113 5.00%
2020-08-28 0 1.000 0.950 1.000 0.950 1.000 68,000 67,900 0.9985 1.000 0.950 1.000 0.950 1.000 68,000 0.9985 3.09%
2020-08-27 0 0.970 0.810 1.000 - - 0 0 - 0.970 0.810 1.000 - - 0 - 0.00%
2020-08-26 0 0.970 0.950 1.000 0.930 0.990 80,000 76,620 0.9578 0.970 0.950 1.000 0.930 0.990 80,000 0.9578 0.00%
2020-08-25 0 0.970 0.960 0.970 0.970 1.170 440,000 439,260 0.9983 0.970 0.960 0.970 0.970 1.170 440,000 0.9983 -14.91%
2020-08-24 0 1.140 1.000 1.150 - - 0 0 - 1.140 1.000 1.150 - - 0 - 0.00%
2020-08-21 0 1.140 1.130 1.150 1.140 1.160 30,000 34,460 1.1487 1.140 1.130 1.150 1.140 1.160 30,000 1.1487 0.00%
2020-08-20 0 1.140 1.090 1.150 1.130 1.190 66,000 75,600 1.1455 1.140 1.090 1.150 1.130 1.190 66,000 1.1455 -2.56%
2020-08-19 0 1.170 1.170 1.190 1.120 1.170 134,000 154,540 1.1533 1.170 1.170 1.190 1.120 1.170 134,000 1.1533 3.54%
2020-08-18 0 1.130 1.130 1.160 1.070 1.130 84,000 92,340 1.0993 1.130 1.130 1.160 1.070 1.130 84,000 1.0993 4.63%
2020-08-17 0 1.080 1.070 1.100 1.050 1.100 422,000 455,420 1.0792 1.080 1.070 1.100 1.050 1.100 422,000 1.0792 4.85%
2020-08-14 0 1.030 0.970 1.030 1.000 1.040 174,000 177,420 1.0197 1.030 0.970 1.030 1.000 1.040 174,000 1.0197 0.98%
2020-08-13 0 1.020 1.000 1.040 1.010 1.020 50,000 50,560 1.0112 1.020 1.000 1.040 1.010 1.020 50,000 1.0112 -1.92%
2020-08-12 0 1.040 1.030 1.040 1.040 1.070 288,000 299,640 1.0404 1.040 1.030 1.040 1.040 1.070 288,000 1.0404 -1.89%
2020-08-11 0 1.060 1.060 1.080 1.040 1.080 230,000 243,760 1.0598 1.060 1.060 1.080 1.040 1.080 230,000 1.0598 0.00%
2020-08-10 0 1.060 1.060 1.080 1.060 1.110 350,000 381,480 1.0899 1.060 1.060 1.080 1.060 1.110 350,000 1.0899 -3.64%
2020-08-07 0 1.100 1.060 1.100 0.970 1.100 214,000 216,940 1.0137 1.100 1.060 1.100 0.970 1.100 214,000 1.0137 12.24%
2020-08-06 0 0.980 0.940 0.980 0.930 0.980 138,000 130,860 0.9483 0.980 0.940 0.980 0.930 0.980 138,000 0.9483 11.36%
2020-08-05 0 0.880 0.870 0.900 0.880 0.910 88,000 78,740 0.8948 0.880 0.870 0.900 0.880 0.910 88,000 0.8948 -3.30%
2020-08-04 0 0.910 0.820 0.910 0.800 0.930 80,000 65,000 0.8125 0.910 0.820 0.910 0.800 0.930 80,000 0.8125 13.75%
2020-08-03 0 0.800 0.740 0.800 0.710 0.830 86,000 66,520 0.7735 0.800 0.740 0.800 0.710 0.830 86,000 0.7735 12.68%
2020-07-31 0 0.710 0.690 0.850 - - 0 0 - 0.710 0.690 0.850 - - 0 - 0.00%
2020-07-30 0 0.710 0.690 0.730 0.680 0.720 350,000 244,700 0.6991 0.710 0.690 0.730 0.680 0.720 350,000 0.6991 -1.39%
2020-07-29 0 0.720 0.690 0.720 - - 0 0 - 0.720 0.690 0.720 - - 0 - -1.37%
2020-07-28 0 0.730 0.690 0.770 0.700 0.730 374,000 267,320 0.7148 0.730 0.690 0.770 0.700 0.730 374,000 0.7148 -2.67%
2020-07-27 0 0.750 0.710 0.770 0.700 0.720 290,000 205,200 0.7076 0.750 0.710 0.770 0.700 0.720 290,000 0.7076 0.00%
2020-07-24 0 0.750 0.690 0.750 0.750 0.750 10,000 7,500 0.7500 0.750 0.690 0.750 0.750 0.750 10,000 0.7500 0.00%
2020-07-23 0 0.750 0.740 0.890 - - 0 0 - 0.750 0.740 0.890 - - 0 - 0.00%
2020-07-22 0 0.750 0.690 0.800 - - 0 0 - 0.750 0.690 0.800 - - 0 - 0.00%
2020-07-21 0 0.750 0.720 0.800 0.750 0.890 218,000 168,640 0.7736 0.750 0.720 0.800 0.750 0.890 218,000 0.7736 0.00%
2020-07-20 0 0.750 0.690 0.750 0.700 0.750 176,000 126,720 0.7200 0.750 0.690 0.750 0.700 0.750 176,000 0.7200 0.00%
2020-07-17 0 0.750 0.720 0.760 - - 0 0 - 0.750 0.720 0.760 - - 0 - 0.00%
2020-07-16 0 0.750 0.730 0.750 0.740 0.750 148,000 110,400 0.7459 0.750 0.730 0.750 0.740 0.750 148,000 0.7459 1.35%
2020-07-15 0 0.740 0.720 0.750 0.700 0.740 42,000 30,020 0.7148 0.740 0.720 0.750 0.700 0.740 42,000 0.7148 5.71%
2020-07-14 0 0.700 0.690 0.700 0.690 0.700 128,000 88,760 0.6934 0.700 0.690 0.700 0.690 0.700 128,000 0.6934 9.38%
2020-07-13 0 0.640 0.640 0.700 - - 0 0 - 0.640 0.640 0.700 - - 0 - 6.67%
2020-07-10 0 0.600 0.580 0.600 0.550 0.610 532,000 316,940 0.5958 0.600 0.580 0.600 0.550 0.610 532,000 0.5958 0.00%
2020-07-09 0 0.600 0.590 0.610 0.600 0.650 326,000 200,500 0.6150 0.600 0.590 0.610 0.600 0.650 326,000 0.6150 0.00%
2020-07-08 0 0.600 0.580 0.610 0.560 0.620 566,000 330,900 0.5846 0.600 0.580 0.610 0.560 0.620 566,000 0.5846 7.14%
2020-07-07 0 0.560 0.540 0.570 0.540 0.560 504,000 278,840 0.5533 0.560 0.540 0.570 0.540 0.560 504,000 0.5533 0.00%
2020-07-06 0 0.560 0.560 0.580 0.550 0.560 1,018,000 565,280 0.5553 0.560 0.560 0.580 0.550 0.560 1,018,000 0.5553 -1.75%
2020-07-03 0 0.570 0.520 0.580 0.540 0.570 188,000 104,520 0.5560 0.570 0.520 0.580 0.540 0.570 188,000 0.5560 1.79%
2020-07-02 0 0.560 0.495 0.550 0.500 0.540 172,000 89,200 0.5186 0.560 0.495 0.550 0.500 0.540 172,000 0.5186 -3.45%
2020-06-30 0 0.580 0.495 0.580 0.500 0.540 26,000 13,140 0.5054 0.580 0.495 0.580 0.500 0.540 26,000 0.5054 -1.69%
2020-06-29 0 0.590 0.520 0.590 - - 0 0 - 0.590 0.520 0.590 - - 0 - -4.84%
2020-06-26 0 0.620 0.500 0.610 0.500 0.630 18,000 9,300 0.5167 0.620 0.500 0.610 0.500 0.630 18,000 0.5167 6.90%
2020-06-24 0 0.580 0.495 0.580 0.500 0.590 72,000 36,780 0.5108 0.580 0.495 0.580 0.500 0.590 72,000 0.5108 11.54%
2020-06-23 0 0.520 0.490 0.520 - - 0 0 - 0.520 0.490 0.520 - - 0 - 0.00%
2020-06-22 0 0.520 0.485 0.580 - - 0 0 - 0.520 0.485 0.580 - - 0 - 0.00%
2020-06-19 0 0.520 0.485 0.590 0.500 0.500 50,000 25,000 0.5000 0.520 0.485 0.590 0.500 0.500 50,000 0.5000 0.00%
2020-06-18 0 0.520 0.510 0.590 0.520 0.520 150,000 78,000 0.5200 0.520 0.510 0.590 0.520 0.520 150,000 0.5200 -5.45%
2020-06-17 0 0.550 0.500 0.550 0.510 0.560 242,000 130,020 0.5373 0.550 0.500 0.550 0.510 0.560 242,000 0.5373 -6.78%
2020-06-16 0 0.590 0.520 0.590 0.550 0.710 232,000 137,780 0.5939 0.590 0.520 0.590 0.550 0.710 232,000 0.5939 1.72%
2020-06-15 0 0.580 0.510 0.600 0.550 0.560 52,000 28,620 0.5504 0.580 0.510 0.600 0.550 0.560 52,000 0.5504 0.00%
2020-06-12 0 0.580 0.570 0.620 - - 0 0 - 0.580 0.570 0.620 - - 0 - 0.00%
2020-06-11 0 0.580 0.540 0.610 0.560 0.580 312,000 177,880 0.5701 0.580 0.540 0.610 0.560 0.580 312,000 0.5701 -1.69%
2020-06-10 0 0.590 0.580 0.600 0.590 0.640 546,000 334,120 0.6119 0.590 0.580 0.600 0.590 0.640 546,000 0.6119 -1.67%
2020-06-09 0 0.600 0.530 0.580 0.550 0.600 150,000 84,600 0.5640 0.600 0.530 0.580 0.550 0.600 150,000 0.5640 9.09%
2020-06-08 0 0.550 0.530 0.550 0.495 0.650 568,000 331,540 0.5837 0.550 0.530 0.550 0.495 0.650 568,000 0.5837 10.00%
2020-06-05 0 0.500 0.460 0.490 0.450 0.510 846,000 398,430 0.4710 0.500 0.460 0.490 0.450 0.510 846,000 0.4710 13.64%
2020-06-04 0 0.440 0.440 0.445 0.430 0.465 424,000 187,750 0.4428 0.440 0.440 0.445 0.430 0.465 424,000 0.4428 -7.37%
2020-06-03 0 0.475 0.440 0.475 0.440 0.475 264,000 118,330 0.4482 0.475 0.440 0.475 0.440 0.475 264,000 0.4482 -6.86%
2020-06-02 0 0.510 0.450 0.500 0.450 0.510 108,000 49,800 0.4611 0.510 0.450 0.500 0.450 0.510 108,000 0.4611 0.00%
2020-06-01 0 0.510 0.460 0.520 0.460 0.510 64,000 30,380 0.4747 0.510 0.460 0.520 0.460 0.510 64,000 0.4747 0.00%
2020-05-29 0 0.510 0.480 0.510 0.500 0.540 54,000 27,120 0.5022 0.510 0.480 0.510 0.500 0.540 54,000 0.5022 -12.07%
2020-05-28 0 0.580 0.470 0.560 0.465 0.495 306,000 145,670 0.4760 0.580 0.470 0.560 0.465 0.495 306,000 0.4760 0.00%
2020-05-27 0 0.580 0.490 0.580 0.495 0.590 480,000 258,720 0.5390 0.580 0.490 0.580 0.495 0.590 480,000 0.5390 9.43%
2020-05-26 0 0.530 0.430 0.510 0.460 0.485 270,000 128,200 0.4748 0.530 0.430 0.510 0.460 0.485 270,000 0.4748 0.00%
2020-05-25 0 0.530 0.485 0.540 - - 0 0 - 0.530 0.485 0.540 - - 0 - 0.00%
2020-05-22 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2020-05-21 0 0.530 0.485 0.530 - - 0 0 - 0.530 0.485 0.530 - - 0 - 0.00%
2020-05-20 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
2020-05-19 0 0.530 0.500 0.530 0.510 0.560 428,000 222,960 0.5209 0.530 0.500 0.530 0.510 0.560 428,000 0.5209 -1.85%
2020-05-18 0 0.540 0.530 0.560 - - 0 0 - 0.540 0.530 0.560 - - 0 - 0.00%
2020-05-15 0 0.540 0.540 0.570 0.540 0.570 154,000 83,280 0.5408 0.540 0.540 0.570 0.540 0.570 154,000 0.5408 0.00%
2020-05-14 0 0.540 0.530 0.580 0.540 0.580 302,000 163,160 0.5403 0.540 0.530 0.580 0.540 0.580 302,000 0.5403 -6.90%
2020-05-13 0 0.580 0.520 0.580 0.530 0.580 306,000 162,380 0.5307 0.580 0.520 0.580 0.530 0.580 306,000 0.5307 9.43%
2020-05-12 0 0.530 0.520 0.620 0.530 0.530 502,000 266,060 0.5300 0.530 0.520 0.620 0.530 0.530 502,000 0.5300 3.92%
2020-05-11 0 0.510 0.500 0.550 0.510 0.550 224,000 116,060 0.5181 0.510 0.500 0.550 0.510 0.550 224,000 0.5181 -5.56%
2020-05-08 0 0.540 0.480 0.530 0.500 0.560 530,000 273,800 0.5166 0.540 0.480 0.530 0.500 0.560 530,000 0.5166 -3.57%
2020-05-07 0 0.560 0.520 0.570 0.520 0.560 362,000 197,060 0.5444 0.560 0.520 0.570 0.520 0.560 362,000 0.5444 -3.45%
2020-05-06 0 0.580 0.550 0.580 0.550 0.580 302,000 169,760 0.5621 0.580 0.550 0.580 0.550 0.580 302,000 0.5621 0.00%
2020-05-05 0 0.580 0.560 0.580 0.540 0.580 582,000 325,560 0.5594 0.580 0.560 0.580 0.540 0.580 582,000 0.5594 0.00%
2020-05-04 0 0.580 0.580 0.620 0.580 0.610 134,000 80,520 0.6009 0.580 0.580 0.620 0.580 0.610 134,000 0.6009 -7.94%
2020-04-29 0 0.630 0.520 0.600 0.540 0.610 282,000 159,120 0.5643 0.630 0.520 0.600 0.540 0.610 282,000 0.5643 0.00%
2020-04-28 0 0.630 0.540 0.690 0.560 0.610 106,000 62,220 0.5870 0.630 0.540 0.690 0.560 0.610 106,000 0.5870 0.00%
2020-04-27 0 0.630 0.580 0.690 - - 0 0 - 0.630 0.580 0.690 - - 0 - 0.00%
2020-04-24 0 0.630 0.600 0.650 0.630 0.630 40,000 25,200 0.6300 0.630 0.600 0.650 0.630 0.630 40,000 0.6300 0.00%
2020-04-23 0 0.630 0.560 0.630 0.570 0.630 360,000 217,200 0.6033 0.630 0.560 0.630 0.570 0.630 360,000 0.6033 -3.08%
2020-04-22 0 0.650 0.315 0.650 0.550 0.580 166,000 94,360 0.5684 0.650 0.315 0.650 0.550 0.580 166,000 0.5684 0.00%
2020-04-21 0 0.650 0.630 0.680 0.650 0.650 2,000 1,300 0.6500 0.650 0.630 0.680 0.650 0.650 2,000 0.6500 3.17%
2020-04-20 0 0.630 0.610 0.670 0.630 0.630 120,000 75,600 0.6300 0.630 0.610 0.670 0.630 0.630 120,000 0.6300 -7.35%
2020-04-17 0 0.680 0.580 0.670 0.600 0.640 190,000 115,980 0.6104 0.680 0.580 0.670 0.600 0.640 190,000 0.6104 0.00%
2020-04-16 0 0.680 0.650 0.750 - - 0 0 - 0.680 0.650 0.750 - - 0 - 0.00%
2020-04-15 0 0.680 0.680 0.750 0.610 0.680 112,000 72,500 0.6473 0.680 0.680 0.750 0.610 0.680 112,000 0.6473 0.00%
2020-04-14 0 0.680 0.650 0.740 0.680 0.680 10,000 6,800 0.6800 0.680 0.650 0.740 0.680 0.680 10,000 0.6800 0.00%
2020-04-09 0 0.680 0.620 0.730 - - 0 0 - 0.680 0.620 0.730 - - 0 - 0.00%
2020-04-08 0 0.680 0.640 0.680 0.700 0.700 2,000 1,400 0.7000 0.680 0.640 0.680 0.700 0.700 2,000 0.7000 3.03%
2020-04-07 0 0.660 0.600 0.740 0.660 0.680 24,000 16,140 0.6725 0.660 0.600 0.740 0.660 0.680 24,000 0.6725 -1.49%
2020-04-06 0 0.670 0.670 0.720 0.670 0.670 2,000 1,340 0.6700 0.670 0.670 0.720 0.670 0.670 2,000 0.6700 0.00%
2020-04-03 0 0.670 0.590 0.720 - - 0 0 - 0.670 0.590 0.720 - - 0 - 0.00%
2020-04-02 0 0.670 0.580 0.720 - - 0 0 - 0.670 0.580 0.720 - - 0 - 0.00%
2020-04-01 0 0.670 0.600 0.730 - - 0 0 - 0.670 0.600 0.730 - - 0 - 0.00%
2020-03-31 0 0.670 0.590 0.740 - - 0 0 - 0.670 0.590 0.740 - - 0 - 0.00%
2020-03-30 0 0.670 0.560 0.740 - - 0 0 - 0.670 0.560 0.740 - - 0 - 0.00%
2020-03-27 0 0.670 0.600 0.720 - - 0 0 - 0.670 0.600 0.720 - - 0 - 0.00%
2020-03-26 0 0.670 0.620 0.720 - - 0 0 - 0.670 0.620 0.720 - - 0 - 0.00%
2020-03-25 0 0.670 0.610 0.730 - - 0 0 - 0.670 0.610 0.730 - - 0 - 0.00%
2020-03-24 0 0.670 0.600 0.710 - - 0 0 - 0.670 0.600 0.710 - - 0 - 0.00%
2020-03-23 0 0.670 0.670 0.710 - - 0 0 - 0.670 0.670 0.710 - - 0 - 0.00%
2020-03-20 0 0.670 0.570 0.740 0.660 0.670 18,000 11,980 0.6656 0.670 0.570 0.740 0.660 0.670 18,000 0.6656 3.08%
2020-03-19 0 0.650 0.650 0.700 0.640 0.650 24,000 15,560 0.6483 0.650 0.650 0.700 0.640 0.650 24,000 0.6483 -15.58%
2020-03-18 0 0.770 0.640 0.770 - - 0 0 - 0.770 0.640 0.770 - - 0 - -2.53%
2020-03-17 0 0.790 0.600 0.790 - - 0 0 - 0.790 0.600 0.790 - - 0 - 0.00%
2020-03-16 0 0.790 0.680 0.790 - - 0 0 - 0.790 0.680 0.790 - - 0 - 0.00%
2020-03-13 0 0.790 0.680 0.790 - - 0 0 - 0.790 0.680 0.790 - - 0 - 0.00%
2020-03-12 0 0.790 0.670 0.790 - - 0 0 - 0.790 0.670 0.790 - - 0 - 0.00%
2020-03-11 0 0.790 0.510 0.790 0.710 0.760 114,000 84,240 0.7389 0.790 0.510 0.790 0.710 0.760 114,000 0.7389 0.00%
2020-03-10 0 0.790 0.740 0.790 0.790 0.790 2,000 1,580 0.7900 0.790 0.740 0.790 0.790 0.790 2,000 0.7900 0.00%
2020-03-09 0 0.790 0.740 0.790 - - 0 0 - 0.790 0.740 0.790 - - 0 - 0.00%
2020-03-06 0 0.790 0.760 0.790 - - 0 0 - 0.790 0.760 0.790 - - 0 - 0.00%
2020-03-05 0 0.790 0.790 0.830 - - 0 0 - 0.790 0.790 0.830 - - 0 - 0.00%
2020-03-04 0 0.790 0.790 0.830 0.790 0.790 20,000 15,800 0.7900 0.790 0.790 0.830 0.790 0.790 20,000 0.7900 -2.47%
2020-03-03 0 0.810 0.780 0.830 - - 0 0 - 0.810 0.780 0.830 - - 0 - 0.00%
2020-03-02 0 0.810 0.800 0.810 - - 0 0 - 0.810 0.800 0.810 - - 0 - 0.00%
2020-02-28 0 0.810 0.780 0.830 0.780 0.840 40,000 32,280 0.8070 0.810 0.780 0.830 0.780 0.840 40,000 0.8070 -2.41%
2020-02-27 0 0.830 0.800 0.850 0.810 0.820 28,000 22,740 0.8121 0.830 0.800 0.850 0.810 0.820 28,000 0.8121 -1.19%
2020-02-26 0 0.840 0.800 0.840 0.820 0.850 24,000 20,340 0.8475 0.840 0.800 0.840 0.820 0.850 24,000 0.8475 0.00%
2020-02-25 0 0.840 0.740 0.840 0.790 0.950 142,000 118,600 0.8352 0.840 0.740 0.840 0.790 0.950 142,000 0.8352 1.20%
2020-02-24 0 0.830 0.800 0.830 - - 0 0 - 0.830 0.800 0.830 - - 0 - -2.35%
2020-02-21 0 0.850 0.770 0.850 0.790 0.870 142,000 116,500 0.8204 0.850 0.770 0.850 0.790 0.870 142,000 0.8204 0.00%
2020-02-20 0 0.850 0.810 0.860 - - 0 0 - 0.850 0.810 0.860 - - 0 - 0.00%
2020-02-19 0 0.850 0.780 0.860 0.780 0.980 158,000 131,400 0.8316 0.850 0.780 0.860 0.780 0.980 158,000 0.8316 3.66%
2020-02-18 0 0.820 0.800 0.890 0.820 0.870 38,000 32,440 0.8537 0.820 0.800 0.890 0.820 0.870 38,000 0.8537 2.50%
2020-02-17 0 0.800 0.800 0.840 0.800 0.960 64,000 54,060 0.8447 0.800 0.800 0.840 0.800 0.960 64,000 0.8447 -4.76%
2020-02-14 0 0.840 0.770 0.840 0.790 0.810 60,000 48,000 0.8000 0.840 0.770 0.840 0.790 0.810 60,000 0.8000 0.00%
2020-02-13 0 0.840 0.800 0.840 - - 0 0 - 0.840 0.800 0.840 - - 0 - -1.18%
2020-02-12 0 0.850 0.780 0.840 0.790 0.850 84,000 67,600 0.8048 0.850 0.780 0.840 0.790 0.850 84,000 0.8048 4.94%
2020-02-11 0 0.810 0.810 0.860 0.810 0.850 16,000 13,320 0.8325 0.810 0.810 0.860 0.810 0.850 16,000 0.8325 -4.71%
2020-02-10 0 0.850 0.800 0.860 0.850 0.850 20,000 17,000 0.8500 0.850 0.800 0.860 0.850 0.850 20,000 0.8500 2.41%
2020-02-07 0 0.830 0.810 0.850 0.800 0.830 106,000 87,800 0.8283 0.830 0.810 0.850 0.800 0.830 106,000 0.8283 -1.19%
2020-02-06 0 0.840 0.810 0.880 0.810 0.810 26,000 21,060 0.8100 0.840 0.810 0.880 0.810 0.810 26,000 0.8100 5.00%
2020-02-05 0 0.800 0.800 0.860 0.800 0.880 46,000 37,720 0.8200 0.800 0.800 0.860 0.800 0.880 46,000 0.8200 -1.23%
2020-02-04 0 0.810 0.770 0.840 0.780 0.890 194,000 155,400 0.8010 0.810 0.770 0.840 0.780 0.890 194,000 0.8010 1.25%
2020-02-03 0 0.800 0.770 0.820 0.800 0.830 26,000 21,160 0.8138 0.800 0.770 0.820 0.800 0.830 26,000 0.8138 -4.76%
2020-01-31 0 0.840 0.840 0.900 0.840 0.870 36,000 30,640 0.8511 0.840 0.840 0.900 0.840 0.870 36,000 0.8511 -5.62%
2020-01-30 0 0.890 0.850 0.950 - - 0 0 - 0.890 0.850 0.950 - - 0 - 0.00%
2020-01-29 0 0.890 0.820 0.950 0.890 0.910 26,000 23,260 0.8946 0.890 0.820 0.950 0.890 0.910 26,000 0.8946 -1.11%
2020-01-24 0 0.900 0.850 0.950 0.870 0.900 40,000 35,460 0.8865 0.900 0.850 0.950 0.870 0.900 40,000 0.8865 2.27%
2020-01-23 0 0.880 0.870 0.920 0.880 0.950 56,000 51,200 0.9143 0.880 0.870 0.920 0.880 0.950 56,000 0.9143 -2.22%
2020-01-22 0 0.900 0.860 0.930 0.880 0.890 20,000 17,700 0.8850 0.900 0.860 0.930 0.880 0.890 20,000 0.8850 0.00%
2020-01-21 0 0.900 0.770 0.980 0.840 0.930 56,000 50,060 0.8939 0.900 0.770 0.980 0.840 0.930 56,000 0.8939 -2.17%
2020-01-20 0 0.920 0.860 0.990 0.880 0.880 20,000 17,600 0.8800 0.920 0.860 0.990 0.880 0.880 20,000 0.8800 2.22%
2020-01-17 0 0.900 0.860 0.920 0.850 0.900 92,000 81,460 0.8854 0.900 0.860 0.920 0.850 0.900 92,000 0.8854 -2.17%
2020-01-16 0 0.920 0.890 0.920 0.920 1.000 24,000 22,400 0.9333 0.920 0.890 0.920 0.920 1.000 24,000 0.9333 0.00%
2020-01-15 0 0.920 0.870 0.920 0.880 0.920 34,000 30,780 0.9053 0.920 0.870 0.920 0.880 0.920 34,000 0.9053 2.22%
2020-01-14 0 0.900 0.840 0.980 0.850 0.940 56,000 49,140 0.8775 0.900 0.840 0.980 0.850 0.940 56,000 0.8775 -4.26%
2020-01-13 0 0.940 0.840 0.970 0.940 0.940 4,000 3,760 0.9400 0.940 0.840 0.970 0.940 0.940 4,000 0.9400 0.00%
2020-01-10 0 0.940 0.870 0.940 - - 0 0 - 0.940 0.870 0.940 - - 0 - 0.00%
2020-01-09 0 0.940 0.870 0.940 0.950 0.950 10,000 9,500 0.9500 0.940 0.870 0.940 0.950 0.950 10,000 0.9500 3.30%
2020-01-08 0 0.910 0.880 0.950 0.910 0.920 10,000 9,120 0.9120 0.910 0.880 0.950 0.910 0.920 10,000 0.9120 1.11%
2020-01-07 0 0.900 0.860 0.950 - - 0 0 - 0.900 0.860 0.950 - - 0 - 0.00%
2020-01-06 0 0.900 0.870 0.910 0.850 0.910 120,000 107,700 0.8975 0.900 0.870 0.910 0.850 0.910 120,000 0.8975 -11.76%
2020-01-03 0 1.020 0.840 1.010 0.850 0.880 150,000 128,400 0.8560 1.020 0.840 1.010 0.850 0.880 150,000 0.8560 -3.77%
2020-01-02 0 1.060 0.850 1.070 0.890 0.950 24,000 21,520 0.8967 1.060 0.850 1.070 0.890 0.950 24,000 0.8967 0.00%
2019-12-31 0 1.060 0.900 1.120 0.970 1.100 182,000 188,360 1.0349 1.060 0.900 1.120 0.970 1.100 182,000 1.0349 4.95%
2019-12-30 0 1.010 0.840 0.980 0.800 1.010 214,000 189,980 0.8878 1.010 0.840 0.980 0.800 1.010 214,000 0.8878 3.06%
2019-12-27 0 0.980 0.750 1.000 0.850 0.900 62,000 55,380 0.8932 0.980 0.750 1.000 0.850 0.900 62,000 0.8932 0.00%
2019-12-24 0 0.980 0.870 1.140 0.980 0.980 50,000 49,000 0.9800 0.980 0.870 1.140 0.980 0.980 50,000 0.9800 0.00%
2019-12-23 0 0.980 0.840 0.980 1.000 1.010 32,000 32,120 1.0038 0.980 0.840 0.980 1.000 1.010 32,000 1.0038 -2.00%
2019-12-20 0 1.000 0.780 1.000 0.780 1.000 160,000 133,400 0.8338 1.000 0.780 1.000 0.780 1.000 160,000 0.8338 0.00%
2019-12-19 0 1.000 0.830 1.000 1.000 1.000 56,000 55,600 0.9929 1.000 0.830 1.000 1.000 1.000 56,000 0.9929 1.01%
2019-12-18 0 0.990 0.900 1.000 - - 0 0 - 0.990 0.900 1.000 - - 0 - 0.00%
2019-12-17 0 0.990 0.850 0.990 0.990 0.990 20,000 19,800 0.9900 0.990 0.850 0.990 0.990 0.990 20,000 0.9900 4.21%
2019-12-16 0 0.950 0.890 0.970 0.950 0.950 20,000 19,000 0.9500 0.950 0.890 0.970 0.950 0.950 20,000 0.9500 5.56%
2019-12-13 0 0.900 0.710 0.900 - - 20,000 18,400 0.9200 0.900 0.710 0.900 - - 20,000 0.9200 -2.17%
2019-12-12 0 0.920 0.840 0.950 0.830 0.850 60,000 52,560 0.8760 0.920 0.840 0.950 0.830 0.850 60,000 0.8760 -2.13%
2019-12-11 0 0.940 0.870 0.940 0.820 0.980 80,000 70,840 0.8855 0.940 0.870 0.940 0.820 0.980 80,000 0.8855 2.17%
2019-12-10 0 0.920 0.840 0.920 0.840 0.950 126,000 113,600 0.9016 0.920 0.840 0.920 0.840 0.950 126,000 0.9016 2.22%
2019-12-09 0 0.900 0.890 0.900 0.900 0.900 58,000 52,200 0.9000 0.900 0.890 0.900 0.900 0.900 58,000 0.9000 -8.16%
2019-12-06 0 0.980 0.880 0.980 - - 0 0 - 0.980 0.880 0.980 - - 0 - -1.01%
2019-12-05 0 0.990 0.820 0.990 0.990 0.990 10,000 9,900 0.9900 0.990 0.820 0.990 0.990 0.990 10,000 0.9900 0.00%
2019-12-04 0 0.990 0.850 1.000 - - 0 0 - 0.990 0.850 1.000 - - 0 - 0.00%
2019-12-03 0 0.990 0.850 0.990 0.990 0.990 2,000 1,980 0.9900 0.990 0.850 0.990 0.990 0.990 2,000 0.9900 2.06%
2019-12-02 0 0.970 0.790 1.000 - - 0 0 - 0.970 0.790 1.000 - - 0 - 0.00%
2019-11-29 0 0.970 0.970 1.020 0.920 0.940 20,000 18,440 0.9220 0.970 0.970 1.020 0.920 0.940 20,000 0.9220 -15.65%
2019-11-28 0 1.150 0.960 1.150 - - 0 0 - 1.150 0.960 1.150 - - 0 - -0.86%
2019-11-27 0 1.160 0.900 1.160 1.190 1.210 16,000 19,260 1.2038 1.160 0.900 1.160 1.190 1.210 16,000 1.2038 16.00%
2019-11-26 0 1.000 0.880 1.000 - - 0 0 - 1.000 0.880 1.000 - - 0 - 0.00%
2019-11-25 0 1.000 0.870 1.000 1.010 1.010 2,000 2,020 1.0100 1.000 0.870 1.000 1.010 1.010 2,000 1.0100 1.01%
2019-11-22 0 0.990 0.890 0.990 - - 0 0 - 0.990 0.890 0.990 - - 0 - 0.00%
2019-11-21 0 0.990 0.830 1.000 0.990 0.990 30,000 29,700 0.9900 0.990 0.830 1.000 0.990 0.990 30,000 0.9900 0.00%
2019-11-20 0 0.990 0.820 1.000 0.990 1.000 8,000 7,940 0.9925 0.990 0.820 1.000 0.990 1.000 8,000 0.9925 1.02%
2019-11-19 0 0.980 0.880 0.980 - - 0 0 - 0.980 0.880 0.980 - - 0 - 0.00%
2019-11-18 0 0.980 0.840 1.000 - - 0 0 - 0.980 0.840 1.000 - - 0 - 0.00%
2019-11-15 0 0.980 0.830 0.980 - - 0 0 - 0.980 0.830 0.980 - - 0 - 0.00%
2019-11-14 0 0.980 0.820 0.980 - - 0 0 - 0.980 0.820 0.980 - - 0 - -2.97%
2019-11-13 0 1.010 0.850 1.010 1.020 1.020 2,000 2,040 1.0200 1.010 0.850 1.010 1.020 1.020 2,000 1.0200 14.77%
2019-11-12 0 0.880 0.800 1.030 - - 0 0 - 0.880 0.800 1.030 - - 0 - 0.00%
2019-11-11 0 0.880 0.800 0.920 0.840 1.030 368,000 316,680 0.8605 0.880 0.800 0.920 0.840 1.030 368,000 0.8605 4.76%
2019-11-08 0 0.840 0.800 0.850 - - 0 0 - 0.840 0.800 0.850 - - 0 - 0.00%
2019-11-07 0 0.840 0.800 0.840 0.840 0.850 74,000 62,180 0.8403 0.840 0.800 0.840 0.840 0.850 74,000 0.8403 -1.18%
2019-11-06 0 0.850 0.810 0.850 0.840 0.850 40,000 33,700 0.8425 0.850 0.810 0.850 0.840 0.850 40,000 0.8425 4.94%
2019-11-05 0 0.810 0.810 0.840 - - 0 0 - 0.810 0.810 0.840 - - 0 - 0.00%
2019-11-04 0 0.810 0.810 0.850 0.770 0.850 48,000 40,080 0.8350 0.810 0.810 0.850 0.770 0.850 48,000 0.8350 -3.57%
2019-11-01 0 0.840 0.810 0.850 0.840 0.840 34,000 28,560 0.8400 0.840 0.810 0.850 0.840 0.840 34,000 0.8400 0.00%
2019-10-31 0 0.840 0.780 0.840 0.840 0.840 36,000 30,240 0.8400 0.840 0.780 0.840 0.840 0.840 36,000 0.8400 -1.18%
2019-10-30 0 0.850 0.780 0.850 0.840 0.850 14,000 11,780 0.8414 0.850 0.780 0.850 0.840 0.850 14,000 0.8414 1.19%
2019-10-29 0 0.840 0.800 0.840 0.840 0.850 38,000 31,940 0.8405 0.840 0.800 0.840 0.840 0.850 38,000 0.8405 0.00%
2019-10-28 0 0.840 0.800 0.840 0.840 0.840 20,000 16,800 0.8400 0.840 0.800 0.840 0.840 0.840 20,000 0.8400 0.00%
2019-10-25 0 0.840 0.780 0.840 - - 0 0 - 0.840 0.780 0.840 - - 0 - 0.00%
2019-10-24 0 0.840 0.800 0.840 0.840 0.840 84,000 70,560 0.8400 0.840 0.800 0.840 0.840 0.840 84,000 0.8400 0.00%
2019-10-23 0 0.840 0.770 0.840 - - 0 0 - 0.840 0.770 0.840 - - 0 - 0.00%
2019-10-22 0 0.840 0.800 0.840 0.800 0.840 24,000 19,360 0.8067 0.840 0.800 0.840 0.800 0.840 24,000 0.8067 5.00%
2019-10-21 0 0.800 0.800 0.840 0.800 0.800 50,000 40,000 0.8000 0.800 0.800 0.840 0.800 0.800 50,000 0.8000 0.00%
2019-10-18 0 0.800 0.800 0.840 - - 0 0 - 0.800 0.800 0.840 - - 0 - 0.00%
2019-10-17 0 0.800 0.800 0.840 - - 0 0 - 0.800 0.800 0.840 - - 0 - 0.00%
2019-10-16 0 0.800 0.800 0.840 0.800 0.840 36,000 30,000 0.8333 0.800 0.800 0.840 0.800 0.840 36,000 0.8333 -4.76%
2019-10-15 0 0.840 0.830 0.840 0.840 0.840 28,000 23,520 0.8400 0.840 0.830 0.840 0.840 0.840 28,000 0.8400 2.44%
2019-10-14 0 0.820 0.820 0.840 0.820 0.840 22,000 18,340 0.8336 0.820 0.820 0.840 0.820 0.840 22,000 0.8336 -1.20%
2019-10-11 0 0.830 - 0.840 0.830 0.830 40,000 33,200 0.8300 0.830 - 0.840 0.830 0.830 40,000 0.8300 -1.19%
2019-10-10 0 0.840 0.800 0.850 - - 0 0 - 0.840 0.800 0.850 - - 0 - 0.00%
2019-10-09 0 0.840 0.800 0.840 - - 0 0 - 0.840 0.800 0.840 - - 0 - 0.00%
2019-10-08 0 0.840 0.790 0.840 0.830 0.840 20,000 16,780 0.8390 0.840 0.790 0.840 0.830 0.840 20,000 0.8390 2.44%
2019-10-04 0 0.820 0.820 0.850 0.820 0.820 20,000 16,400 0.8200 0.820 0.820 0.850 0.820 0.820 20,000 0.8200 0.00%
2019-10-03 0 0.820 0.800 0.840 - - 0 0 - 0.820 0.800 0.840 - - 0 - 0.00%
2019-10-02 0 0.820 0.790 0.830 0.800 0.820 58,000 46,820 0.8072 0.820 0.790 0.830 0.800 0.820 58,000 0.8072 -1.20%
2019-09-30 0 0.830 0.800 0.840 - - 0 0 - 0.830 0.800 0.840 - - 0 - 0.00%
2019-09-27 0 0.830 0.820 0.850 - - 0 0 - 0.830 0.820 0.850 - - 0 - 0.00%
2019-09-26 0 0.830 0.810 0.850 - - 0 0 - 0.830 0.810 0.850 - - 0 - 0.00%
2019-09-25 0 0.830 0.810 0.840 - - 0 0 - 0.830 0.810 0.840 - - 0 - 0.00%
2019-09-24 0 0.830 0.800 0.850 0.830 0.830 14,000 11,700 0.8357 0.830 0.800 0.850 0.830 0.830 14,000 0.8357 -2.35%
2019-09-23 0 0.850 0.730 0.850 - - 0 0 - 0.850 0.730 0.850 - - 0 - 0.00%
2019-09-20 0 0.850 0.710 0.850 - - 0 0 - 0.850 0.710 0.850 - - 0 - 0.00%
2019-09-19 0 0.850 0.820 0.850 - - 0 0 - 0.850 0.820 0.850 - - 0 - 0.00%
2019-09-18 0 0.850 0.820 0.850 0.830 0.980 136,000 120,800 0.8882 0.850 0.820 0.850 0.830 0.980 136,000 0.8882 3.66%
2019-09-17 0 0.820 0.810 0.830 0.810 0.820 90,000 73,300 0.8144 0.820 0.810 0.830 0.810 0.820 90,000 0.8144 -2.38%
2019-09-16 0 0.840 0.810 0.880 - - 0 0 - 0.840 0.810 0.880 - - 0 - 0.00%
2019-09-13 0 0.840 0.810 0.840 - - 0 0 - 0.840 0.810 0.840 - - 0 - 0.00%
2019-09-12 0 0.840 0.820 0.870 0.840 0.840 46,000 38,640 0.8400 0.840 0.820 0.870 0.840 0.840 46,000 0.8400 2.44%
2019-09-11 0 0.820 0.810 0.920 - - 0 0 - 0.820 0.810 0.920 - - 0 - 0.00%
2019-09-10 0 0.820 0.820 0.980 0.820 0.830 42,000 34,560 0.8229 0.820 0.820 0.980 0.820 0.830 42,000 0.8229 -2.38%
2019-09-09 0 0.840 0.800 0.860 0.830 0.840 134,000 110,620 0.8255 0.840 0.800 0.860 0.830 0.840 134,000 0.8255 -2.33%
2019-09-06 0 0.860 0.830 0.890 - - 0 0 - 0.860 0.830 0.890 - - 0 - 0.00%
2019-09-05 0 0.860 0.820 0.970 0.860 0.890 66,000 57,880 0.8770 0.860 0.820 0.970 0.860 0.890 66,000 0.8770 -1.15%
2019-09-04 0 0.870 0.850 0.910 - - 0 0 - 0.870 0.850 0.910 - - 0 - 0.00%
2019-09-03 0 0.870 0.870 0.900 0.870 0.880 50,000 43,700 0.8740 0.870 0.870 0.900 0.870 0.880 50,000 0.8740 -2.25%
2019-09-02 0 0.890 0.890 0.990 - - 0 0 - 0.890 0.890 0.990 - - 0 - 0.00%
2019-08-30 0 0.890 0.870 0.990 - - 0 0 - 0.890 0.870 0.990 - - 0 - 0.00%
2019-08-29 0 0.890 0.790 1.060 0.890 0.890 54,000 48,060 0.8900 0.890 0.790 1.060 0.890 0.890 54,000 0.8900 2.30%
2019-08-28 0 0.870 0.850 1.060 - - 0 0 - 0.870 0.850 1.060 - - 0 - 0.00%
2019-08-27 0 0.870 0.820 0.870 0.870 0.880 84,000 73,840 0.8790 0.870 0.820 0.870 0.870 0.880 84,000 0.8790 -3.33%
2019-08-26 0 0.900 0.810 0.940 0.900 0.900 2,000 1,800 0.9000 0.900 0.810 0.940 0.900 0.900 2,000 0.9000 1.12%
2019-08-23 0 0.890 0.830 0.990 - - 0 0 - 0.890 0.830 0.990 - - 0 - 0.00%
2019-08-22 0 0.890 0.860 0.990 0.890 0.900 46,000 41,300 0.8978 0.890 0.860 0.990 0.890 0.900 46,000 0.8978 1.14%
2019-08-21 0 0.880 0.790 0.920 - - 0 0 - 0.880 0.790 0.920 - - 0 - 0.00%
2019-08-20 0 0.880 0.780 0.980 - - 0 0 - 0.880 0.780 0.980 - - 0 - 0.00%
2019-08-19 0 0.880 0.760 0.900 0.880 0.890 12,000 10,660 0.8883 0.880 0.760 0.900 0.880 0.890 12,000 0.8883 1.15%
2019-08-16 0 0.870 0.760 0.870 0.870 0.870 88,000 76,560 0.8700 0.870 0.760 0.870 0.870 0.870 88,000 0.8700 0.00%
2019-08-15 0 0.870 0.820 0.870 0.850 0.910 242,000 210,920 0.8716 0.870 0.820 0.870 0.850 0.910 242,000 0.8716 -2.25%
2019-08-14 0 0.890 0.850 0.890 0.790 0.890 340,000 295,040 0.8678 0.890 0.850 0.890 0.790 0.890 340,000 0.8678 12.66%
2019-08-13 0 0.790 0.790 0.880 0.790 0.790 8,000 6,320 0.7900 0.790 0.790 0.880 0.790 0.790 8,000 0.7900 -9.20%
2019-08-12 0 0.870 0.790 0.870 0.870 0.870 30,000 26,100 0.8700 0.870 0.790 0.870 0.870 0.870 30,000 0.8700 -1.14%
2019-08-09 0 0.880 0.740 0.880 - - 0 0 - 0.880 0.740 0.880 - - 0 - 0.00%
2019-08-08 0 0.880 0.800 0.880 - - 0 0 - 0.880 0.800 0.880 - - 0 - 0.00%
2019-08-07 0 0.880 0.730 0.880 - - 0 0 - 0.880 0.730 0.880 - - 0 - 0.00%
2019-08-06 0 0.880 0.700 0.880 - - 0 0 - 0.880 0.700 0.880 - - 0 - 0.00%
2019-08-05 0 0.880 0.850 0.880 0.870 0.880 30,000 26,180 0.8727 0.880 0.850 0.880 0.870 0.880 30,000 0.8727 0.00%
2019-08-02 0 0.880 0.840 0.880 0.880 0.880 14,000 12,320 0.8800 0.880 0.840 0.880 0.880 0.880 14,000 0.8800 -2.22%
2019-08-01 0 0.900 0.880 0.910 0.890 0.910 30,000 27,000 0.9000 0.900 0.880 0.910 0.890 0.910 30,000 0.9000 0.00%
2019-07-31 0 0.900 0.860 0.930 0.850 0.900 20,000 17,100 0.8550 0.900 0.860 0.930 0.850 0.900 20,000 0.8550 5.88%
2019-07-30 0 0.850 0.840 0.880 0.830 0.870 16,000 13,600 0.8500 0.850 0.840 0.880 0.830 0.870 16,000 0.8500 -3.41%
2019-07-29 0 0.880 0.850 0.880 0.890 0.900 38,000 34,160 0.8989 0.880 0.850 0.880 0.890 0.900 38,000 0.8989 -1.12%
2019-07-26 0 0.890 0.850 0.880 0.820 0.910 492,000 421,400 0.8565 0.890 0.850 0.880 0.820 0.910 492,000 0.8565 -11.00%
2019-07-25 0 1.000 0.850 1.000 - - 0 0 - 1.000 0.850 1.000 - - 0 - -1.96%
2019-07-24 0 1.020 0.890 1.020 - - 0 0 - 1.020 0.890 1.020 - - 0 - -0.97%
2019-07-23 0 1.030 0.860 1.030 - - 0 0 - 1.030 0.860 1.030 - - 0 - -0.96%
2019-07-22 0 1.040 0.870 1.040 1.040 1.040 60,000 62,400 1.0400 1.040 0.870 1.040 1.040 1.040 60,000 1.0400 1.96%
2019-07-19 0 1.020 0.880 1.020 - - 0 0 - 1.020 0.880 1.020 - - 0 - 0.00%
2019-07-18 0 1.020 0.870 1.070 - - 0 0 - 1.020 0.870 1.070 - - 0 - 0.00%
2019-07-17 0 1.020 0.950 1.020 0.900 1.020 546,000 500,260 0.9162 1.020 0.950 1.020 0.900 1.020 546,000 0.9162 14.61%
2019-07-16 0 0.890 0.740 0.950 0.880 0.920 624,000 559,440 0.8965 0.890 0.740 0.950 0.880 0.920 624,000 0.8965 -1.11%
2019-07-15 0 0.900 0.830 0.960 - - 0 0 - 0.900 0.830 0.960 - - 0 - 0.00%
2019-07-12 0 0.900 0.870 0.940 - - 0 0 - 0.900 0.870 0.940 - - 0 - 0.00%
2019-07-11 0 0.900 0.870 0.900 0.850 0.900 104,000 91,600 0.8808 0.900 0.870 0.900 0.850 0.900 104,000 0.8808 7.14%
2019-07-10 0 0.840 0.830 0.850 0.840 0.850 100,000 84,600 0.8460 0.840 0.830 0.850 0.840 0.850 100,000 0.8460 -1.18%
2019-07-09 0 0.850 0.820 0.850 - - 0 0 - 0.850 0.820 0.850 - - 0 - 0.00%
2019-07-08 0 0.850 0.820 0.850 - - 0 0 - 0.850 0.820 0.850 - - 0 - -5.56%
2019-07-05 0 0.900 0.860 0.930 0.900 0.910 28,000 25,380 0.9064 0.900 0.860 0.930 0.900 0.910 28,000 0.9064 0.00%
2019-07-04 0 0.900 0.880 0.930 0.900 0.940 122,000 111,720 0.9157 0.900 0.880 0.930 0.900 0.940 122,000 0.9157 -3.23%
2019-07-03 0 0.930 0.910 0.950 0.920 0.930 96,000 89,180 0.9290 0.930 0.910 0.950 0.920 0.930 96,000 0.9290 1.09%
2019-07-02 0 0.920 0.910 0.940 0.920 0.920 38,000 34,960 0.9200 0.920 0.910 0.940 0.920 0.920 38,000 0.9200 -3.16%
2019-06-28 0 0.950 0.920 1.000 0.950 0.950 6,000 5,700 0.9500 0.950 0.920 1.000 0.950 0.950 6,000 0.9500 0.00%
2019-06-27 0 0.950 0.910 0.950 0.940 0.950 86,000 81,500 0.9477 0.950 0.910 0.950 0.940 0.950 86,000 0.9477 1.06%
2019-06-26 0 0.940 0.900 0.940 0.940 0.940 16,000 15,040 0.9400 0.940 0.900 0.940 0.940 0.940 16,000 0.9400 2.17%
2019-06-25 0 0.920 0.820 0.940 - - 0 0 - 0.920 0.820 0.940 - - 0 - 0.00%
2019-06-24 0 0.920 0.840 0.950 - - 0 0 - 0.920 0.840 0.950 - - 0 - 0.00%
2019-06-21 0 0.920 0.920 0.980 0.880 0.890 32,000 28,240 0.8825 0.920 0.920 0.980 0.880 0.890 32,000 0.8825 4.55%
2019-06-20 0 0.880 0.840 0.880 0.810 0.950 300,000 259,680 0.8656 0.880 0.840 0.880 0.810 0.950 300,000 0.8656 -6.38%
2019-06-19 0 0.940 0.910 0.940 0.940 1.000 110,000 103,520 0.9411 0.940 0.910 0.940 0.940 1.000 110,000 0.9411 4.44%
2019-06-18 0 0.900 0.880 0.920 0.900 1.010 336,000 307,320 0.9146 0.900 0.880 0.920 0.900 1.010 336,000 0.9146 -10.89%
2019-06-17 0 1.010 0.930 1.010 1.010 1.020 20,000 20,300 1.0150 1.010 0.930 1.010 1.010 1.020 20,000 1.0150 -1.94%
2019-06-14 0 1.030 1.000 1.030 1.030 1.030 20,000 20,600 1.0300 1.030 1.000 1.030 1.030 1.030 20,000 1.0300 0.00%
2019-06-13 0 1.030 1.000 1.040 1.020 1.110 228,000 236,160 1.0358 1.030 1.000 1.040 1.020 1.110 228,000 1.0358 -0.96%
2019-06-12 0 1.040 1.030 1.040 1.050 1.050 30,000 31,500 1.0500 1.040 1.030 1.040 1.050 1.050 30,000 1.0500 1.96%
2019-06-11 0 1.020 0.990 1.040 1.020 1.030 36,000 36,920 1.0256 1.020 0.990 1.040 1.020 1.030 36,000 1.0256 2.00%
2019-06-10 0 1.000 0.920 1.040 - - 0 0 - 1.000 0.920 1.040 - - 0 - 0.00%
2019-06-06 0 1.000 0.910 1.000 - - 0 0 - 1.000 0.910 1.000 - - 0 - 0.00%
2019-06-05 0 1.000 0.920 1.080 - - 0 0 - 1.000 0.920 1.080 - - 0 - 0.00%
2019-06-04 0 1.000 0.910 1.010 1.000 1.000 4,000 4,000 1.0000 1.000 0.910 1.010 1.000 1.000 4,000 1.0000 2.04%
2019-06-03 0 0.980 0.920 0.980 - - 0 0 - 0.980 0.920 0.980 - - 0 - -2.00%
2019-05-31 0 1.000 0.910 1.010 - - 0 0 - 1.000 0.910 1.010 - - 0 - 0.00%
2019-05-30 0 1.000 0.910 1.000 1.010 1.050 42,000 42,500 1.0119 1.000 0.910 1.000 1.010 1.050 42,000 1.0119 -0.99%
2019-05-29 0 1.010 0.940 1.010 1.010 1.090 54,000 54,700 1.0130 1.010 0.940 1.010 1.010 1.090 54,000 1.0130 -2.88%
2019-05-28 0 1.040 0.970 1.040 0.980 1.220 280,000 287,700 1.0275 1.040 0.970 1.040 0.980 1.220 280,000 1.0275 4.00%
2019-05-27 0 1.000 0.980 1.050 0.990 1.010 258,000 257,860 0.9995 1.000 0.980 1.050 0.990 1.010 258,000 0.9995 -9.91%
2019-05-24 0 1.110 1.010 1.220 - - 0 0 - 1.110 1.010 1.220 - - 0 - 0.00%
2019-05-23 0 1.110 1.010 1.110 - - 0 0 - 1.110 1.010 1.110 - - 0 - 0.00%
2019-05-22 0 1.110 1.060 1.120 1.060 1.130 286,000 308,960 1.0803 1.110 1.060 1.120 1.060 1.130 286,000 1.0803 -0.89%
2019-05-21 0 1.120 1.080 1.210 - - 0 0 - 1.120 1.080 1.210 - - 0 - 0.00%
2019-05-20 0 1.120 1.120 1.150 1.100 1.170 70,000 78,960 1.1280 1.120 1.120 1.150 1.100 1.170 70,000 1.1280 0.00%
2019-05-17 0 1.120 1.080 1.180 - - 0 0 - 1.120 1.080 1.180 - - 0 - 0.00%
2019-05-16 0 1.120 1.080 1.120 1.120 1.220 64,000 72,100 1.1266 1.120 1.080 1.120 1.120 1.220 64,000 1.1266 0.00%
2019-05-15 0 1.120 1.090 1.140 1.090 1.180 116,000 129,680 1.1179 1.120 1.090 1.140 1.090 1.180 116,000 1.1179 12.00%
2019-05-14 0 1.000 1.000 1.050 1.000 1.150 346,000 353,620 1.0220 1.000 1.000 1.050 1.000 1.150 346,000 1.0220 -16.67%
2019-05-10 0 1.200 1.080 1.340 1.200 1.200 4,000 4,800 1.2000 1.200 1.080 1.340 1.200 1.200 4,000 1.2000 0.00%
2019-05-09 0 1.200 1.180 1.320 - - 0 0 - 1.200 1.180 1.320 - - 0 - 0.00%
2019-05-08 0 1.200 1.150 1.350 1.200 1.200 4,000 4,800 1.2000 1.200 1.150 1.350 1.200 1.200 4,000 1.2000 0.00%
2019-05-07 0 1.200 1.180 1.350 1.110 1.200 44,000 50,300 1.1432 1.200 1.180 1.350 1.110 1.200 44,000 1.1432 1.69%
2019-05-06 0 1.180 1.150 1.250 1.180 1.260 128,000 156,600 1.2234 1.180 1.150 1.250 1.180 1.260 128,000 1.2234 -6.35%
2019-05-03 0 1.260 1.250 1.360 - - 0 0 - 1.260 1.250 1.360 - - 0 - 0.00%
2019-05-02 0 1.260 1.250 1.360 - - 0 0 - 1.260 1.250 1.360 - - 0 - 0.00%
2019-04-30 0 1.260 1.260 1.350 - - 0 0 - 1.260 1.260 1.350 - - 0 - 0.80%
2019-04-29 0 1.250 1.230 1.390 1.250 1.340 62,000 82,120 1.3245 1.250 1.230 1.390 1.250 1.340 62,000 1.3245 -11.97%
2019-04-26 0 1.420 1.330 1.480 - - 0 0 - 1.420 1.330 1.480 - - 0 - 0.00%
2019-04-25 0 1.420 1.330 1.480 - - 0 0 - 1.420 1.330 1.480 - - 0 - 0.00%
2019-04-24 0 1.420 1.330 1.420 1.420 1.420 26,000 36,920 1.4200 1.420 1.330 1.420 1.420 1.420 26,000 1.4200 0.00%
2019-04-23 0 1.420 1.380 1.420 1.420 1.440 434,000 594,700 1.3703 1.420 1.380 1.420 1.420 1.440 434,000 1.3703 1.43%
2019-04-18 0 1.400 1.330 1.500 - - 0 0 - 1.400 1.330 1.500 - - 0 - 0.00%
2019-04-17 0 1.400 1.330 1.500 - - 0 0 - 1.400 1.330 1.500 - - 0 - 0.00%
2019-04-16 0 1.400 1.330 1.500 - - 0 0 - 1.400 1.330 1.500 - - 0 - 0.00%
2019-04-15 0 1.400 1.400 1.500 1.400 1.400 8,000 11,200 1.4000 1.400 1.400 1.500 1.400 1.400 8,000 1.4000 0.00%
2019-04-12 0 1.400 1.370 1.460 1.400 1.480 62,000 88,620 1.4294 1.400 1.370 1.460 1.400 1.480 62,000 1.4294 -5.41%
2019-04-11 0 1.480 1.410 1.500 - - 0 0 - 1.480 1.410 1.500 - - 0 - 0.00%
2019-04-10 0 1.480 1.410 1.490 1.480 1.500 20,000 29,800 1.4900 1.480 1.410 1.490 1.480 1.500 20,000 1.4900 -1.33%
2019-04-09 0 1.500 1.420 1.500 1.480 1.500 6,000 8,920 1.4867 1.500 1.420 1.500 1.480 1.500 6,000 1.4867 3.45%
2019-04-08 0 1.450 1.390 1.500 - - 0 0 - 1.450 1.390 1.500 - - 0 - 0.00%
2019-04-04 0 1.450 1.350 1.500 - - 0 0 - 1.450 1.350 1.500 - - 0 - 0.00%
2019-04-03 0 1.450 1.440 1.500 1.320 1.490 42,600 60,760 1.4263 1.450 1.440 1.500 1.320 1.490 42,600 1.4263 0.00%
2019-04-02 0 1.450 1.420 1.500 1.400 1.490 148,000 211,120 1.4265 1.450 1.420 1.500 1.400 1.490 148,000 1.4265 0.00%
2019-04-01 0 1.450 1.420 1.500 1.400 1.500 98,000 140,440 1.4331 1.450 1.420 1.500 1.400 1.500 98,000 1.4331 -7.05%
2019-03-29 0 1.560 1.420 1.820 1.560 1.560 36,000 56,160 1.5600 1.560 1.420 1.820 1.560 1.560 36,000 1.5600 -1.89%
2019-03-28 0 1.590 1.560 1.820 1.590 1.590 46,000 73,140 1.5900 1.590 1.560 1.820 1.590 1.590 46,000 1.5900 0.00%
2019-03-27 0 1.590 1.590 1.800 1.540 1.550 40,000 61,800 1.5450 1.590 1.590 1.800 1.540 1.550 40,000 1.5450 1.92%
2019-03-26 0 1.560 1.560 1.820 1.440 1.620 14,000 21,760 1.5543 1.560 1.560 1.820 1.440 1.620 14,000 1.5543 -5.45%
2019-03-25 0 1.650 1.620 1.810 - - 0 0 - 1.650 1.620 1.810 - - 0 - 0.00%
2019-03-22 0 1.650 1.620 1.820 - - 0 0 - 1.650 1.620 1.820 - - 0 - 0.00%
2019-03-21 0 1.650 1.620 1.810 - - 0 0 - 1.650 1.620 1.810 - - 0 - 0.00%
2019-03-20 0 1.650 1.630 1.810 - - 0 0 - 1.650 1.630 1.810 - - 0 - 0.00%
2019-03-19 0 1.650 1.620 1.820 - - 0 0 - 1.650 1.620 1.820 - - 0 - 0.00%
2019-03-18 0 1.650 1.630 1.830 - - 0 0 - 1.650 1.630 1.830 - - 0 - 0.00%
2019-03-15 0 1.650 1.630 1.810 - - 0 0 - 1.650 1.630 1.810 - - 0 - 0.00%
2019-03-14 0 1.650 1.630 1.810 - - 0 0 - 1.650 1.630 1.810 - - 0 - 0.00%
2019-03-13 0 1.650 1.620 1.820 - - 0 0 - 1.650 1.620 1.820 - - 0 - 0.00%
2019-03-12 0 1.650 1.610 1.800 - - 0 0 - 1.650 1.610 1.800 - - 0 - 0.00%
2019-03-11 0 1.650 1.630 1.650 1.670 1.670 4,000 6,680 1.6700 1.650 1.630 1.650 1.670 1.670 4,000 1.6700 -2.37%
2019-03-08 0 1.690 1.610 1.820 - - 0 0 - 1.690 1.610 1.820 - - 0 - 0.00%
2019-03-07 0 1.690 1.620 1.820 - - 0 0 - 1.690 1.620 1.820 - - 0 - 0.00%
2019-03-06 0 1.690 1.620 1.810 - - 0 0 - 1.690 1.620 1.810 - - 0 - 0.00%
2019-03-05 0 1.690 1.630 1.820 - - 0 0 - 1.690 1.630 1.820 - - 0 - 0.00%
2019-03-04 0 1.690 1.650 1.820 - - 0 0 - 1.690 1.650 1.820 - - 0 - 0.00%
2019-03-01 0 1.690 1.630 1.690 - - 0 0 - 1.690 1.630 1.690 - - 0 - -1.17%
2019-02-28 0 1.710 1.650 1.810 - - 0 0 - 1.710 1.650 1.810 - - 0 - 0.00%
2019-02-27 0 1.710 1.630 1.820 - - 0 0 - 1.710 1.630 1.820 - - 0 - 0.00%
2019-02-26 0 1.710 1.640 1.710 - - 0 0 - 1.710 1.640 1.710 - - 0 - -2.84%
2019-02-25 0 1.760 1.630 1.760 - - 0 0 - 1.760 1.630 1.760 - - 0 - -0.56%
2019-02-22 0 1.770 1.620 1.820 1.770 1.770 28,000 49,560 1.7700 1.770 1.620 1.820 1.770 1.770 28,000 1.7700 -1.12%
2019-02-21 0 1.790 1.620 1.800 - - 0 0 - 1.790 1.620 1.800 - - 0 - 0.00%
2019-02-20 0 1.790 1.620 1.790 1.790 1.790 2,000 3,580 1.7900 1.790 1.620 1.790 1.790 1.790 2,000 1.7900 2.29%
2019-02-19 0 1.750 1.620 1.790 - - 0 0 - 1.750 1.620 1.790 - - 0 - 0.00%
2019-02-18 0 1.750 1.640 1.780 - - 0 0 - 1.750 1.640 1.780 - - 0 - 0.00%
2019-02-15 0 1.750 1.620 1.810 - - 0 0 - 1.750 1.620 1.810 - - 0 - 0.00%
2019-02-14 0 1.750 1.640 1.760 - - 0 0 - 1.750 1.640 1.760 - - 0 - 0.00%
2019-02-13 0 1.750 1.660 1.750 - - 0 0 - 1.750 1.660 1.750 - - 0 - -2.23%
2019-02-12 0 1.790 1.650 1.790 1.650 1.790 4,000 6,880 1.7200 1.790 1.650 1.790 1.650 1.790 4,000 1.7200 8.48%
2019-02-11 0 1.650 1.610 1.740 1.650 1.650 7,200 11,784 1.6367 1.650 1.610 1.740 1.650 1.650 7,200 1.6367 0.00%
2019-02-08 0 1.650 1.610 1.690 - - 0 0 - 1.650 1.610 1.690 - - 0 - 0.00%
2019-02-04 0 1.650 1.610 1.790 - - 0 0 - 1.650 1.610 1.790 - - 0 - 0.00%
2019-02-01 0 1.650 1.610 1.750 - - 0 0 - 1.650 1.610 1.750 - - 0 - 0.00%
2019-01-31 0 1.650 1.630 1.680 - - 0 0 - 1.650 1.630 1.680 - - 0 - 0.00%
2019-01-30 0 1.650 1.630 1.680 1.630 1.650 60,000 98,400 1.6400 1.650 1.630 1.680 1.630 1.650 60,000 1.6400 -4.62%
2019-01-29 0 1.730 1.630 1.730 - - 0 0 - 1.730 1.630 1.730 - - 0 - 0.00%
2019-01-28 0 1.730 1.630 1.730 1.770 1.770 2,000 3,540 1.7700 1.730 1.630 1.730 1.770 1.770 2,000 1.7700 4.85%
2019-01-25 0 1.650 1.620 1.780 - - 0 0 - 1.650 1.620 1.780 - - 0 - 0.00%
2019-01-24 0 1.650 1.620 1.770 - - 0 0 - 1.650 1.620 1.770 - - 0 - 0.00%
2019-01-23 0 1.650 1.620 1.780 - - 0 0 - 1.650 1.620 1.780 - - 0 - 0.00%
2019-01-22 0 1.650 1.620 1.790 - - 0 0 - 1.650 1.620 1.790 - - 0 - 0.00%
2019-01-21 0 1.650 1.630 1.760 - - 6,000 9,720 1.6200 1.650 1.630 1.760 - - 6,000 1.6200 0.00%
2019-01-18 0 1.650 1.620 1.680 1.650 1.660 16,000 26,460 1.6538 1.650 1.620 1.680 1.650 1.660 16,000 1.6538 -1.20%
2019-01-17 0 1.670 1.660 1.700 1.670 1.670 30,000 50,100 1.6700 1.670 1.660 1.700 1.670 1.670 30,000 1.6700 0.00%
2019-01-16 0 1.670 1.670 1.780 1.670 1.700 4,000 6,740 1.6850 1.670 1.670 1.780 1.670 1.700 4,000 1.6850 -5.11%
2019-01-15 0 1.760 1.670 1.770 - - 0 0 - 1.760 1.670 1.770 - - 0 - 0.00%
2019-01-14 0 1.760 1.670 1.800 - - 0 0 - 1.760 1.670 1.800 - - 0 - 0.00%
2019-01-11 0 1.760 1.670 1.800 - - 0 0 - 1.760 1.670 1.800 - - 0 - 0.00%
2019-01-10 0 1.760 1.670 1.790 - - 0 0 - 1.760 1.670 1.790 - - 0 - 0.00%
2019-01-09 0 1.760 1.670 1.760 - - 0 0 - 1.760 1.670 1.760 - - 0 - -1.12%
2019-01-08 0 1.780 1.660 1.780 1.680 1.800 8,000 13,680 1.7100 1.780 1.660 1.780 1.680 1.800 8,000 1.7100 5.95%
2019-01-07 0 1.680 1.650 1.770 1.680 1.680 6,000 10,080 1.6800 1.680 1.650 1.770 1.680 1.680 6,000 1.6800 0.00%
2019-01-04 0 1.680 1.680 1.790 - - 0 0 - 1.680 1.680 1.790 - - 0 - 0.00%
2019-01-03 0 1.680 1.680 1.790 - - 0 0 - 1.680 1.680 1.790 - - 0 - 0.00%
2019-01-02 0 1.680 1.660 1.750 1.680 1.790 12,000 20,380 1.6983 1.680 1.660 1.750 1.680 1.790 12,000 1.6983 -8.20%
2018-12-31 0 1.830 1.350 1.980 1.790 1.840 150,000 271,580 1.8105 1.830 1.350 1.980 1.790 1.840 150,000 1.8105 2.23%
2018-12-28 0 1.790 1.680 1.790 - - 0 0 - 1.790 1.680 1.790 - - 0 - 0.00%
2018-12-27 0 1.790 1.680 1.790 1.800 1.810 18,000 32,480 1.8044 1.790 1.680 1.790 1.800 1.810 18,000 1.8044 0.00%
2018-12-24 0 1.790 1.680 1.790 1.790 1.790 2,000 3,580 1.7900 1.790 1.680 1.790 1.790 1.790 2,000 1.7900 1.70%
2018-12-21 0 1.760 1.680 1.760 1.700 1.770 44,000 75,220 1.7095 1.760 1.680 1.760 1.700 1.770 44,000 1.7095 3.53%
2018-12-20 0 1.700 1.680 1.760 1.700 1.810 146,000 248,900 1.7048 1.700 1.680 1.760 1.700 1.810 146,000 1.7048 -1.73%
2018-12-19 0 1.730 1.680 1.810 - - 0 0 - 1.730 1.680 1.810 - - 0 - 0.00%
2018-12-18 0 1.730 1.650 1.730 1.650 1.650 20,000 33,000 1.6500 1.730 1.650 1.730 1.650 1.650 20,000 1.6500 -0.57%
2018-12-17 0 1.740 1.630 1.750 - - 0 0 - 1.740 1.630 1.750 - - 0 - 0.00%
2018-12-14 0 1.740 1.650 1.780 - - 0 0 - 1.740 1.650 1.780 - - 0 - 0.00%
2018-12-13 0 1.740 1.660 1.800 1.740 1.820 34,000 60,640 1.7835 1.740 1.660 1.800 1.740 1.820 34,000 1.7835 5.45%
2018-12-12 0 1.650 1.640 1.800 1.640 1.700 160,000 264,700 1.6544 1.650 1.640 1.800 1.640 1.700 160,000 1.6544 -9.34%
2018-12-11 0 1.820 1.610 1.820 1.680 1.840 30,000 51,160 1.7053 1.820 1.610 1.820 1.680 1.840 30,000 1.7053 8.33%
2018-12-10 0 1.680 1.340 1.850 - - 0 0 - 1.680 1.340 1.850 - - 0 - 0.00%
2018-12-07 0 1.680 1.650 1.720 - - 0 0 - 1.680 1.650 1.720 - - 0 - 0.00%
2018-12-06 0 1.680 1.680 1.740 1.670 1.680 38,000 63,780 1.6784 1.680 1.680 1.740 1.670 1.680 38,000 1.6784 -1.18%
2018-12-05 0 1.700 1.660 1.740 - - 0 0 - 1.700 1.660 1.740 - - 0 - 0.00%
2018-12-04 0 1.700 1.650 1.750 - - 0 0 - 1.700 1.650 1.750 - - 0 - 0.00%
2018-12-03 0 1.700 1.510 1.780 - - 0 0 - 1.700 1.510 1.780 - - 0 - 0.00%
2018-11-30 0 1.700 1.390 1.700 - - 0 0 - 1.700 1.390 1.700 - - 0 - 0.00%
2018-11-29 0 1.700 1.320 1.780 - - 0 0 - 1.700 1.320 1.780 - - 0 - 0.00%
2018-11-28 0 1.700 1.600 1.770 - - 0 0 - 1.700 1.600 1.770 - - 0 - 0.00%
2018-11-27 0 1.700 1.500 1.770 - - 0 0 - 1.700 1.500 1.770 - - 0 - 0.00%
2018-11-26 0 1.700 1.320 1.780 - - 0 0 - 1.700 1.320 1.780 - - 0 - 0.00%
2018-11-23 0 1.700 1.530 1.760 - - 0 0 - 1.700 1.530 1.760 - - 0 - 0.00%
2018-11-22 0 1.700 1.510 1.720 - - 0 0 - 1.700 1.510 1.720 - - 0 - 0.00%
2018-11-21 0 1.700 1.510 1.760 - - 0 0 - 1.700 1.510 1.760 - - 0 - 0.00%
2018-11-20 0 1.700 1.530 1.750 - - 0 0 - 1.700 1.530 1.750 - - 0 - 0.00%
2018-11-19 0 1.700 1.650 1.770 1.700 1.700 38,000 64,600 1.7000 1.700 1.650 1.770 1.700 1.700 38,000 1.7000 0.00%
2018-11-16 0 1.700 1.510 1.780 1.700 1.700 16,000 27,200 1.7000 1.700 1.510 1.780 1.700 1.700 16,000 1.7000 0.00%
2018-11-15 0 1.700 1.520 1.780 - - 0 0 - 1.700 1.520 1.780 - - 0 - 0.00%
2018-11-14 0 1.700 1.370 1.780 - - 0 0 - 1.700 1.370 1.780 - - 0 - 0.00%
2018-11-13 0 1.700 1.660 1.770 1.700 1.700 16,000 27,200 1.7000 1.700 1.660 1.770 1.700 1.700 16,000 1.7000 0.00%
2018-11-12 0 1.700 1.520 1.830 1.700 1.700 6,000 10,200 1.7000 1.700 1.520 1.830 1.700 1.700 6,000 1.7000 0.00%
2018-11-09 0 1.700 1.510 1.750 - - 0 0 - 1.700 1.510 1.750 - - 0 - 0.00%
2018-11-08 0 1.700 1.510 1.840 - - 0 0 - 1.700 1.510 1.840 - - 0 - 0.00%
2018-11-07 0 1.700 1.700 1.790 - - 0 0 - 1.700 1.700 1.790 - - 0 - 0.00%
2018-11-06 0 1.700 1.330 1.780 - - 0 0 - 1.700 1.330 1.780 - - 0 - 0.00%
2018-11-05 0 1.700 1.510 1.730 - - 0 0 - 1.700 1.510 1.730 - - 0 - 0.00%
2018-11-02 0 1.700 1.320 1.730 - - 0 0 - 1.700 1.320 1.730 - - 0 - 0.00%
2018-11-01 0 1.700 1.310 1.750 - - 0 0 - 1.700 1.310 1.750 - - 0 - 0.00%
2018-10-31 0 1.700 1.490 1.750 - - 0 0 - 1.700 1.490 1.750 - - 0 - 0.00%
2018-10-30 0 1.700 1.610 1.750 1.700 1.700 36,000 61,200 1.7000 1.700 1.610 1.750 1.700 1.700 36,000 1.7000 0.00%
2018-10-29 0 1.700 1.310 1.880 - - 0 0 - 1.700 1.310 1.880 - - 0 - 0.00%
2018-10-26 0 1.700 1.480 1.700 - - 0 0 - 1.700 1.480 1.700 - - 0 - 0.00%
2018-10-25 0 1.700 1.360 1.880 - - 0 0 - 1.700 1.360 1.880 - - 0 - 0.00%
2018-10-24 0 1.700 1.430 1.880 - - 0 0 - 1.700 1.430 1.880 - - 0 - 0.00%
2018-10-23 0 1.700 1.360 1.870 - - 0 0 - 1.700 1.360 1.870 - - 0 - 0.00%
2018-10-22 0 1.700 1.460 1.800 - - 0 0 - 1.700 1.460 1.800 - - 0 - 0.00%
2018-10-19 0 1.700 1.680 1.800 1.700 1.700 16,000 27,200 1.7000 1.700 1.680 1.800 1.700 1.700 16,000 1.7000 0.00%
2018-10-18 0 1.700 1.320 1.700 - - 0 0 - 1.700 1.320 1.700 - - 0 - 0.00%
2018-10-16 0 1.700 1.630 1.800 1.700 1.700 50,000 85,000 1.7000 1.700 1.630 1.800 1.700 1.700 50,000 1.7000 0.00%
2018-10-15 0 1.700 1.690 1.750 1.700 1.750 140,000 240,200 1.7157 1.700 1.690 1.750 1.700 1.750 140,000 1.7157 0.00%
2018-10-12 0 1.700 1.590 1.750 - - 0 0 - 1.700 1.590 1.750 - - 0 - 0.00%
2018-10-11 0 1.700 1.410 1.700 - - 0 0 - 1.700 1.410 1.700 - - 0 - -2.86%
2018-10-10 0 1.750 1.700 1.750 - - 0 0 - 1.750 1.700 1.750 - - 0 - 0.00%
2018-10-09 0 1.750 1.610 1.750 - - 0 0 - 1.750 1.610 1.750 - - 0 - 0.00%
2018-10-08 0 1.750 1.500 1.860 - - 0 0 - 1.750 1.500 1.860 - - 0 - 0.00%
2018-10-05 0 1.750 1.690 1.760 - - 0 0 - 1.750 1.690 1.760 - - 0 - 0.00%
2018-10-04 0 1.750 1.720 1.820 1.750 1.760 104,000 182,040 1.7504 1.750 1.720 1.820 1.750 1.760 104,000 1.7504 -2.78%
2018-10-03 0 1.800 1.710 1.800 1.750 1.820 54,000 94,740 1.7544 1.800 1.710 1.800 1.750 1.820 54,000 1.7544 4.05%
2018-10-02 0 1.730 1.710 1.970 1.730 1.730 8,000 13,840 1.7300 1.730 1.710 1.970 1.730 1.730 8,000 1.7300 0.00%
2018-09-28 0 1.730 1.610 1.760 1.730 1.750 200,000 348,000 1.7400 1.730 1.610 1.760 1.730 1.750 200,000 1.7400 2.22%
2018-09-27 0 1.750 1.560 1.840 - - 0 0 - 1.692 1.509 1.779 - - 0 - 0.00%
2018-09-26 0 1.750 1.710 1.800 1.750 1.750 50,000 87,500 1.7500 1.692 1.654 1.741 1.692 1.692 51,702 1.6924 0.00%
2018-09-24 0 1.750 1.550 1.850 - - 0 0 - 1.692 1.499 1.789 - - 0 - 0.00%
2018-09-21 0 1.750 1.750 1.830 1.750 1.840 60,000 105,900 1.7650 1.692 1.692 1.770 1.692 1.779 62,042 1.7069 0.00%
2018-09-20 0 1.750 1.750 1.800 1.750 1.750 4,000 7,000 1.7500 1.692 1.692 1.741 1.692 1.692 4,136 1.6924 0.00%
2018-09-19 0 1.750 1.700 1.820 1.750 1.800 114,000 202,700 1.7781 1.692 1.644 1.760 1.692 1.741 117,880 1.7195 2.94%
2018-09-18 0 1.700 1.270 1.930 - - 0 0 - 1.644 1.228 1.866 - - 0 - 0.00%
2018-09-17 0 1.700 1.660 1.850 1.700 1.700 46,000 78,200 1.7000 1.644 1.605 1.789 1.644 1.644 47,566 1.6440 -1.73%
2018-09-14 0 1.730 1.340 1.840 - - 0 0 - 1.673 1.296 1.779 - - 0 - 0.00%
2018-09-13 0 1.730 1.730 1.840 1.600 1.710 14,000 23,380 1.6700 1.673 1.673 1.779 1.547 1.654 14,476 1.6150 1.76%
2018-09-12 0 1.700 1.700 1.860 1.630 1.720 26,000 43,820 1.6854 1.644 1.644 1.799 1.576 1.663 26,885 1.6299 -2.86%
2018-09-11 0 1.750 1.580 1.700 - - 0 0 - 1.692 1.528 1.644 - - 0 - 0.00%
2018-09-10 0 1.750 1.360 1.970 - - 0 0 - 1.692 1.315 1.905 - - 0 - 0.00%
2018-09-07 0 1.750 1.560 1.880 - - 0 0 - 1.692 1.509 1.818 - - 0 - 0.00%
2018-09-06 0 1.750 1.750 1.800 1.700 1.710 70,000 119,660 1.7094 1.692 1.692 1.741 1.644 1.654 72,382 1.6532 0.00%
2018-09-05 0 1.750 1.700 1.910 - - 0 0 - 1.692 1.644 1.847 - - 0 - 0.00%
2018-09-04 0 1.750 1.750 1.830 - - 0 0 - 1.692 1.692 1.770 - - 0 - 0.00%
2018-09-03 0 1.750 1.600 1.800 - - 0 0 - 1.692 1.547 1.741 - - 0 - 0.00%
2018-08-31 0 1.750 1.600 1.800 - - 0 0 - 1.692 1.547 1.741 - - 0 - 0.00%
2018-08-30 0 1.750 1.540 1.800 - - 0 0 - 1.692 1.489 1.741 - - 0 - 0.00%
2018-08-29 0 1.750 1.750 1.800 1.750 1.750 2,000 3,500 1.7500 1.692 1.692 1.741 1.692 1.692 2,068 1.6924 0.00%
2018-08-28 0 1.750 1.530 1.750 - - 0 0 - 1.692 1.480 1.692 - - 0 - 0.00%
2018-08-27 0 1.750 1.710 1.800 1.700 1.750 50,000 86,500 1.7300 1.692 1.654 1.741 1.644 1.692 51,702 1.6731 -2.78%
2018-08-24 0 1.800 1.760 1.800 1.800 1.800 6,000 10,800 1.8000 1.741 1.702 1.741 1.741 1.741 6,204 1.7408 0.00%
2018-08-23 0 1.800 1.750 1.800 1.800 1.800 2,000 3,600 1.8000 1.741 1.692 1.741 1.741 1.741 2,068 1.7408 0.00%
2018-08-22 0 1.800 1.800 1.850 1.800 1.800 6,000 10,800 1.8000 1.741 1.741 1.789 1.741 1.741 6,204 1.7408 2.86%
2018-08-21 0 1.750 1.750 1.890 - - 0 0 - 1.692 1.692 1.828 - - 0 - 1.74%
2018-08-20 0 1.720 1.720 1.750 - - 6,000 10,320 1.7200 1.663 1.663 1.692 - - 6,204 1.6634 0.00%
2018-08-17 0 1.720 1.680 1.720 1.710 1.720 72,000 123,700 1.7181 1.663 1.625 1.663 1.654 1.663 74,450 1.6615 0.58%
2018-08-16 0 1.710 1.670 1.710 1.680 1.710 20,000 33,900 1.6950 1.654 1.615 1.654 1.625 1.654 20,681 1.6392 0.00%
2018-08-15 0 1.710 1.650 1.710 1.710 1.750 24,000 41,540 1.7308 1.654 1.596 1.654 1.654 1.692 24,817 1.6739 0.59%
2018-08-14 0 1.700 1.610 1.700 1.700 1.700 10,000 17,000 1.7000 1.644 1.557 1.644 1.644 1.644 10,340 1.6440 0.00%
2018-08-13 0 1.700 1.610 1.790 1.700 1.700 18,000 30,600 1.7000 1.644 1.557 1.731 1.644 1.644 18,613 1.6440 0.00%
2018-08-10 0 1.700 1.550 1.750 - - 0 0 - 1.644 1.499 1.692 - - 0 - 0.00%
2018-08-09 0 1.700 1.600 1.790 - - 0 0 - 1.644 1.547 1.731 - - 0 - 0.00%
2018-08-08 0 1.700 1.530 1.880 - - 0 0 - 1.644 1.480 1.818 - - 0 - 0.00%
2018-08-07 0 1.700 1.540 1.880 - - 0 0 - 1.644 1.489 1.818 - - 0 - 0.00%
2018-08-06 0 1.700 1.700 1.830 1.700 1.750 16,000 27,700 1.7313 1.644 1.644 1.770 1.644 1.692 16,545 1.6743 -2.86%
2018-08-03 0 1.750 1.750 1.790 - - 0 0 - 1.692 1.692 1.731 - - 0 - 0.57%
2018-08-02 0 1.740 1.740 1.790 1.740 1.740 8,000 13,920 1.7400 1.683 1.683 1.731 1.683 1.683 8,272 1.6827 0.58%
2018-08-01 0 1.730 1.730 1.790 - - 0 0 - 1.673 1.673 1.731 - - 0 - 1.76%
2018-07-31 0 1.700 1.560 1.800 - - 0 0 - 1.644 1.509 1.741 - - 0 - 0.00%
2018-07-30 0 1.700 1.550 1.870 - - 0 0 - 1.644 1.499 1.808 - - 0 - 0.00%
2018-07-27 0 1.700 1.700 1.780 - - 0 0 - 1.644 1.644 1.721 - - 0 - 0.59%
2018-07-26 0 1.690 1.670 1.720 1.670 1.690 18,000 30,380 1.6878 1.634 1.615 1.663 1.615 1.634 18,613 1.6322 1.20%
2018-07-25 0 1.670 1.610 1.760 - - 0 0 - 1.615 1.557 1.702 - - 0 - 0.00%
2018-07-24 0 1.670 1.670 1.720 1.660 1.670 24,000 39,940 1.6642 1.615 1.615 1.663 1.605 1.615 24,817 1.6094 0.60%
2018-07-23 0 1.660 1.450 1.700 1.600 1.660 22,000 36,200 1.6455 1.605 1.402 1.644 1.547 1.605 22,749 1.5913 1.22%
2018-07-20 0 1.640 1.580 1.670 1.500 1.640 96,000 151,600 1.5792 1.586 1.528 1.615 1.451 1.586 99,267 1.5272 -3.53%
2018-07-19 0 1.700 1.600 1.770 - - 0 0 - 1.644 1.547 1.712 - - 0 - 0.00%
2018-07-18 0 1.700 1.660 1.720 1.620 1.720 72,000 120,840 1.6783 1.644 1.605 1.663 1.567 1.663 74,450 1.6231 -1.16%
2018-07-17 0 1.720 1.720 1.790 1.650 1.720 68,000 114,480 1.6835 1.663 1.663 1.731 1.596 1.663 70,314 1.6281 0.00%
2018-07-16 0 1.720 1.630 1.750 - - 20,000 34,700 1.7350 1.663 1.576 1.692 - - 20,681 1.6779 0.00%
2018-07-13 0 1.720 1.720 1.760 1.720 1.720 20,000 34,400 1.7200 1.663 1.663 1.702 1.663 1.663 20,681 1.6634 -0.58%
2018-07-12 0 1.730 1.730 1.760 - - 10,000 17,500 1.7500 1.673 1.673 1.702 - - 10,340 1.6924 0.00%
2018-07-11 0 1.730 1.640 1.750 - - 20,000 34,900 1.7450 1.673 1.586 1.692 - - 20,681 1.6876 0.00%
2018-07-10 0 1.730 1.670 1.740 1.700 1.730 38,000 65,200 1.7158 1.673 1.615 1.683 1.644 1.673 39,293 1.6593 -3.35%
2018-07-09 0 1.790 1.420 1.810 - - 0 0 - 1.731 1.373 1.750 - - 0 - 0.00%
2018-07-06 0 1.790 1.510 1.790 - - 0 0 - 1.731 1.460 1.731 - - 0 - -0.56%
2018-07-05 0 1.800 1.510 1.820 - - 0 0 - 1.741 1.460 1.760 - - 0 - 0.00%
2018-07-04 0 1.800 1.580 1.830 - - 0 0 - 1.741 1.528 1.770 - - 0 - 0.00%
2018-07-03 0 1.800 1.610 1.800 1.800 1.800 2,000 3,600 1.8000 1.741 1.557 1.741 1.741 1.741 2,068 1.7408 -0.55%
2018-06-29 0 1.810 1.810 1.830 1.810 1.810 40,000 72,400 1.8100 1.750 1.750 1.770 1.750 1.750 41,361 1.7504 0.00%
2018-06-28 0 1.810 1.500 1.880 - - 0 0 - 1.750 1.451 1.818 - - 0 - 0.00%
2018-06-27 0 1.810 1.620 1.810 - - 0 0 - 1.750 1.567 1.750 - - 0 - -1.09%
2018-06-26 0 1.830 1.430 1.830 1.830 1.830 2,000 3,660 1.8300 1.770 1.383 1.770 1.770 1.770 2,068 1.7698 -0.54%
2018-06-25 0 1.840 1.460 1.840 - - 0 0 - 1.779 1.412 1.779 - - 0 - -0.54%
2018-06-22 0 1.850 1.430 1.850 - - 0 0 - 1.789 1.383 1.789 - - 0 - 0.00%
2018-06-21 0 1.850 1.390 1.860 - - 0 0 - 1.789 1.344 1.799 - - 0 - 0.00%
2018-06-20 0 1.850 1.740 1.860 - - 0 0 - 1.789 1.683 1.799 - - 0 - 0.00%
2018-06-19 0 1.850 1.690 1.860 - - 0 0 - 1.789 1.634 1.799 - - 0 - 0.00%
2018-06-15 0 1.850 1.620 1.860 - - 0 0 - 1.789 1.567 1.799 - - 0 - 0.00%
2018-06-14 0 1.850 1.710 1.860 - - 0 0 - 1.789 1.654 1.799 - - 0 - 0.00%
2018-06-13 0 1.850 1.730 1.850 1.830 1.850 22,000 40,400 1.8364 1.789 1.673 1.789 1.770 1.789 22,749 1.7759 2.49%
2018-06-12 0 1.880 1.760 1.900 - - 0 0 - 1.746 1.634 1.764 - - 0 - 0.00%
2018-06-11 0 1.880 1.880 1.890 1.880 1.880 6,000 11,280 1.8800 1.746 1.746 1.755 1.746 1.746 6,462 1.7456 -0.53%
2018-06-08 0 1.890 1.870 1.900 1.890 1.890 10,000 18,900 1.8900 1.755 1.736 1.764 1.755 1.755 10,770 1.7549 1.07%
2018-06-07 0 1.870 1.870 1.890 - - 0 0 - 1.736 1.736 1.755 - - 0 - 0.00%
2018-06-06 0 1.870 1.870 1.890 1.870 1.870 40,400 75,536 1.8697 1.736 1.736 1.755 1.736 1.736 43,511 1.7360 0.00%
2018-06-05 0 1.870 1.870 1.880 1.860 1.860 6,000 11,160 1.8600 1.736 1.736 1.746 1.727 1.727 6,462 1.7270 0.54%
2018-06-04 0 1.860 1.860 1.880 1.860 1.860 6,000 11,160 1.8600 1.727 1.727 1.746 1.727 1.727 6,462 1.7270 0.00%
2018-06-01 0 1.860 1.740 1.960 - - 0 0 - 1.727 1.616 1.820 - - 0 - 0.00%
2018-05-31 0 1.860 1.740 1.960 - - 0 0 - 1.727 1.616 1.820 - - 0 - 0.00%
2018-05-30 0 1.860 1.740 1.960 - - 0 0 - 1.727 1.616 1.820 - - 0 - 0.00%
2018-05-29 0 1.860 1.740 1.870 - - 0 0 - 1.727 1.616 1.736 - - 0 - 0.00%
2018-05-28 0 1.860 1.740 1.870 - - 0 0 - 1.727 1.616 1.736 - - 0 - 0.00%
2018-05-25 0 1.860 1.740 1.870 - - 0 0 - 1.727 1.616 1.736 - - 0 - 0.00%
2018-05-24 0 1.860 1.740 1.870 - - 0 0 - 1.727 1.616 1.736 - - 0 - 0.00%
2018-05-23 0 1.860 1.730 1.870 - - 0 0 - 1.727 1.606 1.736 - - 0 - 0.00%
2018-05-21 0 1.860 1.800 1.870 - - 0 0 - 1.727 1.671 1.736 - - 0 - 0.00%
2018-05-18 0 1.860 1.810 1.870 - - 0 0 - 1.727 1.681 1.736 - - 0 - 0.00%
2018-05-17 0 1.860 1.810 1.870 - - 0 0 - 1.727 1.681 1.736 - - 0 - 0.00%
2018-05-16 0 1.860 1.810 1.870 1.840 1.860 30,000 55,500 1.8500 1.727 1.681 1.736 1.708 1.727 32,310 1.7177 1.64%
2018-05-15 0 1.830 1.810 1.870 1.830 1.830 2,400 4,380 1.8250 1.699 1.681 1.736 1.699 1.699 2,585 1.6945 -1.61%
2018-05-14 0 1.860 1.860 1.880 1.800 1.900 46,800 85,204 1.8206 1.727 1.727 1.746 1.671 1.764 50,404 1.6904 -3.12%
2018-05-11 0 1.920 1.850 1.920 1.860 1.920 78,000 147,500 1.8910 1.783 1.718 1.783 1.727 1.783 84,006 1.7558 0.00%
2018-05-10 0 1.920 1.830 1.920 - - 0 0 - 1.783 1.699 1.783 - - 0 - 0.00%
2018-05-09 0 1.920 1.700 1.930 1.870 1.920 400,000 767,200 1.9180 1.783 1.578 1.792 1.736 1.783 430,800 1.7809 3.23%
2018-05-08 0 1.860 1.640 1.860 - - 0 0 - 1.727 1.523 1.727 - - 0 - 0.00%
2018-05-07 0 1.860 1.810 1.860 1.860 1.860 10,000 18,600 1.8600 1.727 1.681 1.727 1.727 1.727 10,770 1.7270 1.64%
2018-05-04 0 1.830 1.820 1.850 1.830 1.830 40,000 73,500 1.8375 1.699 1.690 1.718 1.699 1.699 43,080 1.7061 1.10%
2018-05-03 0 1.810 1.800 1.910 - - 0 0 - 1.681 1.671 1.773 - - 0 - 0.00%
2018-05-02 0 1.810 1.810 1.880 1.800 1.860 70,000 127,380 1.8197 1.681 1.681 1.746 1.671 1.727 75,390 1.6896 -3.21%
2018-04-30 0 1.870 1.630 1.870 - - 0 0 - 1.736 1.513 1.736 - - 0 - -2.60%
2018-04-27 0 1.920 1.630 1.920 1.920 1.920 10,000 19,200 1.9200 1.783 1.513 1.783 1.783 1.783 10,770 1.7827 0.00%
2018-04-26 0 1.920 1.800 1.920 - - 0 0 - 1.783 1.671 1.783 - - 0 - 0.00%
2018-04-25 0 1.920 1.840 1.920 - - 0 0 - 1.783 1.708 1.783 - - 0 - -0.52%
2018-04-24 0 1.930 1.800 1.930 - - 0 0 - 1.792 1.671 1.792 - - 0 - 0.00%
2018-04-23 0 1.930 1.810 1.920 1.920 1.930 12,000 23,140 1.9283 1.792 1.681 1.783 1.783 1.792 12,924 1.7905 0.52%
2018-04-20 0 1.920 1.810 1.920 1.920 1.920 10,000 19,200 1.9200 1.783 1.681 1.783 1.783 1.783 10,770 1.7827 1.05%
2018-04-19 0 1.900 1.830 1.900 1.810 1.900 136,000 252,340 1.8554 1.764 1.699 1.764 1.681 1.764 146,472 1.7228 5.56%
2018-04-18 0 1.800 1.670 1.820 1.800 1.800 10,000 18,000 1.8000 1.671 1.551 1.690 1.671 1.671 10,770 1.6713 0.00%
2018-04-17 0 1.800 1.800 1.860 1.800 1.800 2,400 4,308 1.7950 1.671 1.671 1.727 1.671 1.671 2,585 1.6667 -1.64%
2018-04-16 0 1.830 1.800 1.860 - - 20,000 36,900 1.8450 1.699 1.671 1.727 - - 21,540 1.7131 0.00%
2018-04-13 0 1.830 1.800 1.850 - - 10,000 18,400 1.8400 1.699 1.671 1.718 - - 10,770 1.7084 0.00%
2018-04-12 0 1.830 1.820 1.880 1.830 1.830 60,000 110,500 1.8417 1.699 1.690 1.746 1.699 1.699 64,620 1.7100 1.67%
2018-04-11 0 1.800 1.720 1.800 1.790 1.820 70,000 126,180 1.8026 1.671 1.597 1.671 1.662 1.690 75,390 1.6737 -2.17%
2018-04-10 0 1.840 1.840 1.870 1.830 1.840 50,000 92,200 1.8440 1.708 1.708 1.736 1.699 1.708 53,850 1.7122 -0.54%
2018-04-09 0 1.850 1.800 1.850 - - 0 0 - 1.718 1.671 1.718 - - 0 - -0.54%
2018-04-06 0 1.860 1.810 1.870 1.810 1.860 40,000 74,000 1.8500 1.727 1.681 1.736 1.681 1.727 43,080 1.7177 -2.11%
2018-04-04 0 1.900 1.800 1.900 1.900 1.900 16,000 30,400 1.9000 1.764 1.671 1.764 1.764 1.764 17,232 1.7642 -2.06%
2018-04-03 0 1.940 1.870 1.940 1.950 1.960 46,000 89,840 1.9530 1.801 1.736 1.801 1.811 1.820 49,542 1.8134 -1.52%
2018-03-29 0 1.970 1.900 1.970 1.970 2.030 56,000 112,440 2.0079 1.829 1.764 1.829 1.829 1.885 60,312 1.8643 -6.19%
2018-03-28 0 2.100 1.850 2.100 - - 0 0 - 1.950 1.718 1.950 - - 0 - -1.87%
2018-03-27 0 2.140 1.840 2.150 - - 0 0 - 1.987 1.708 1.996 - - 0 - 0.00%
2018-03-26 0 2.140 1.830 2.150 2.140 2.140 2,000 4,280 2.1400 1.987 1.699 1.996 1.987 1.987 2,154 1.9870 -0.93%
2018-03-23 0 2.160 1.850 2.160 - - 0 0 - 2.006 1.718 2.006 - - 0 - 0.00%
2018-03-22 0 2.160 1.900 2.160 - - 0 0 - 2.006 1.764 2.006 - - 0 - -0.46%
2018-03-21 0 2.170 1.900 2.170 2.180 2.180 2,000 4,360 2.1800 2.015 1.764 2.015 2.024 2.024 2,154 2.0241 4.33%
2018-03-20 0 2.080 1.900 2.190 - - 0 0 - 1.931 1.764 2.033 - - 0 - 0.00%
2018-03-19 0 2.080 2.000 2.110 - - 0 0 - 1.931 1.857 1.959 - - 0 - 0.00%
2018-03-16 0 2.080 1.940 2.190 - - 0 0 - 1.931 1.801 2.033 - - 0 - 0.00%
2018-03-15 0 2.080 1.920 2.180 - - 0 0 - 1.931 1.783 2.024 - - 0 - 0.00%
2018-03-14 0 2.080 1.900 2.190 - - 0 0 - 1.931 1.764 2.033 - - 0 - 0.00%
2018-03-13 0 2.080 1.930 2.190 - - 0 0 - 1.931 1.792 2.033 - - 0 - 0.00%
2018-03-12 0 2.080 1.900 2.200 - - 0 0 - 1.931 1.764 2.043 - - 0 - 0.00%
2018-03-09 0 2.080 2.080 2.200 - - 0 0 - 1.931 1.931 2.043 - - 0 - 0.00%
2018-03-08 0 2.080 2.080 2.240 - - 0 0 - 1.931 1.931 2.080 - - 0 - 0.00%
2018-03-07 0 2.080 2.080 2.250 - - 0 0 - 1.931 1.931 2.089 - - 0 - 0.00%
2018-03-06 0 2.080 2.080 2.250 - - 0 0 - 1.931 1.931 2.089 - - 0 - 0.00%
2018-03-05 0 2.080 2.080 2.240 - - 0 0 - 1.931 1.931 2.080 - - 0 - 0.00%
2018-03-02 0 2.080 2.080 2.250 - - 0 0 - 1.931 1.931 2.089 - - 0 - 0.00%
2018-03-01 0 2.080 2.080 2.240 - - 0 0 - 1.931 1.931 2.080 - - 0 - 0.00%
2018-02-28 0 2.080 2.080 2.250 2.080 2.080 4,800 9,944 2.0717 1.931 1.931 2.089 1.931 1.931 5,170 1.9236 0.00%
2018-02-27 0 2.080 2.080 2.250 - - 0 0 - 1.931 1.931 2.089 - - 0 - 0.00%
2018-02-26 0 2.080 2.080 2.240 - - 0 0 - 1.931 1.931 2.080 - - 0 - 0.00%
2018-02-23 0 2.080 2.020 2.080 2.080 2.080 8,000 16,640 2.0800 1.931 1.876 1.931 1.931 1.931 8,616 1.9313 0.00%
2018-02-22 0 2.080 2.080 2.190 2.080 2.080 2,000 4,160 2.0800 1.931 1.931 2.033 1.931 1.931 2,154 1.9313 0.00%
2018-02-21 0 2.080 2.080 2.200 2.080 2.080 10,000 20,800 2.0800 1.931 1.931 2.043 1.931 1.931 10,770 1.9313 -0.95%
2018-02-20 0 2.100 2.090 2.100 2.100 2.100 10,000 21,000 2.1000 1.950 1.941 1.950 1.950 1.950 10,770 1.9499 1.45%
2018-02-15 0 2.070 2.020 2.070 - - 0 0 - 1.922 1.876 1.922 - - 0 - -1.43%
2018-02-14 0 2.100 1.910 2.100 - - 0 0 - 1.950 1.773 1.950 - - 0 - 0.00%
2018-02-13 0 2.100 1.910 2.200 - - 0 0 - 1.950 1.773 2.043 - - 0 - 0.00%
2018-02-12 0 2.100 1.910 2.150 - - 0 0 - 1.950 1.773 1.996 - - 0 - 0.00%
2018-02-09 0 2.100 2.030 2.100 2.100 2.120 90,000 190,080 2.1120 1.950 1.885 1.950 1.950 1.968 96,930 1.9610 -4.55%
2018-02-08 0 2.200 2.140 2.200 - - 0 0 - 2.043 1.987 2.043 - - 0 - 0.00%
2018-02-07 0 2.200 2.200 2.240 2.190 2.200 330,000 737,560 2.2350 2.043 2.043 2.080 2.033 2.043 355,410 2.0752 0.00%
2018-02-06 0 2.200 2.110 2.200 2.200 2.200 2,000 4,400 2.2000 2.043 1.959 2.043 2.043 2.043 2,154 2.0427 -1.79%
2018-02-05 0 2.240 2.200 2.240 2.160 2.240 53,200 117,420 2.2071 2.080 2.043 2.080 2.006 2.080 57,296 2.0493 1.36%
2018-02-02 0 2.210 2.200 2.270 2.150 2.210 14,000 30,700 2.1929 2.052 2.043 2.108 1.996 2.052 15,078 2.0361 0.45%
2018-02-01 0 2.200 2.200 2.280 2.200 2.200 2,000 4,400 2.2000 2.043 2.043 2.117 2.043 2.043 2,154 2.0427 -2.22%
2018-01-31 0 2.250 2.200 2.280 - - 0 0 - 2.089 2.043 2.117 - - 0 - 0.00%
2018-01-30 0 2.250 2.250 2.290 2.250 2.250 4,000 9,000 2.2500 2.089 2.089 2.126 2.089 2.089 4,308 2.0891 -2.17%
2018-01-29 0 2.300 2.250 2.300 - - 0 0 - 2.136 2.089 2.136 - - 0 - 0.00%
2018-01-26 0 2.300 2.260 2.300 2.300 2.350 40,000 93,720 2.3430 2.136 2.098 2.136 2.136 2.182 43,080 2.1755 0.88%
2018-01-25 0 2.280 2.250 2.280 - - 0 0 - 2.117 2.089 2.117 - - 0 - 0.00%
2018-01-24 0 2.280 2.270 2.280 2.280 2.390 90,000 211,900 2.3544 2.117 2.108 2.117 2.117 2.219 96,930 2.1861 3.64%
2018-01-23 0 2.200 2.200 2.240 2.200 2.200 20,000 44,000 2.2000 2.043 2.043 2.080 2.043 2.043 21,540 2.0427 -2.22%
2018-01-22 0 2.250 2.250 2.300 - - 0 0 - 2.089 2.089 2.136 - - 0 - 2.27%
2018-01-19 0 2.200 2.200 2.230 2.200 2.210 72,400 159,460 2.2025 2.043 2.043 2.071 2.043 2.052 77,975 2.0450 -3.08%
2018-01-18 0 2.270 2.220 2.270 2.150 2.270 34,000 74,660 2.1959 2.108 2.061 2.108 1.996 2.108 36,618 2.0389 1.34%
2018-01-17 0 2.240 2.240 2.310 2.200 2.330 116,000 265,980 2.2929 2.080 2.080 2.145 2.043 2.163 124,932 2.1290 -4.27%
2018-01-16 0 2.340 2.300 2.350 2.340 2.350 50,000 117,300 2.3460 2.173 2.136 2.182 2.173 2.182 53,850 2.1783 -0.43%
2018-01-15 0 2.350 2.250 2.360 2.350 2.370 60,000 141,400 2.3567 2.182 2.089 2.191 2.182 2.201 64,620 2.1882 -0.42%
2018-01-12 0 2.360 2.360 2.370 2.340 2.360 52,000 122,020 2.3465 2.191 2.191 2.201 2.173 2.191 56,004 2.1788 0.43%
2018-01-11 0 2.350 2.160 2.350 - - 0 0 - 2.182 2.006 2.182 - - 0 - -0.42%
2018-01-10 0 2.360 2.240 2.370 - - 0 0 - 2.191 2.080 2.201 - - 0 - 0.00%
2018-01-09 0 2.360 2.200 2.360 2.210 2.360 210,000 478,420 2.2782 2.191 2.043 2.191 2.052 2.191 226,170 2.1153 0.43%
2018-01-08 0 2.350 2.310 2.350 2.350 2.370 106,000 250,440 2.3626 2.182 2.145 2.182 2.182 2.201 114,162 2.1937 -0.84%
2018-01-05 0 2.370 2.000 2.370 2.350 2.370 134,000 316,980 2.3655 2.201 1.857 2.201 2.182 2.201 144,318 2.1964 0.00%
2018-01-04 0 2.370 2.200 2.380 2.370 2.380 126,000 298,860 2.3719 2.201 2.043 2.210 2.201 2.210 135,702 2.2023 0.85%
2018-01-03 0 2.350 2.000 2.350 2.300 2.350 232,000 535,200 2.3069 2.182 1.857 2.182 2.136 2.182 249,864 2.1420 2.17%
2018-01-02 0 2.300 2.220 2.340 2.170 2.300 294,000 667,500 2.2704 2.136 2.061 2.173 2.015 2.136 316,638 2.1081 0.88%
2017-12-29 0 2.280 2.230 2.280 2.210 2.300 100,000 228,060 2.2806 2.117 2.071 2.117 2.052 2.136 107,700 2.1175 3.17%
2017-12-28 0 2.210 2.100 2.210 2.200 2.210 452,000 952,020 2.1062 2.052 1.950 2.052 2.043 2.052 486,804 1.9557 0.45%
2017-12-27 0 2.200 2.200 2.210 2.100 2.200 498,000 1,087,540 2.1838 2.043 2.043 2.052 1.950 2.043 536,346 2.0277 2.80%
2017-12-22 0 2.140 2.010 2.140 2.080 2.160 90,000 192,280 2.1364 1.987 1.866 1.987 1.931 2.006 96,930 1.9837 2.88%
2017-12-21 0 2.080 1.940 2.090 2.070 2.090 92,000 186,760 2.0300 1.931 1.801 1.941 1.922 1.941 99,084 1.8849 2.97%
2017-12-20 0 2.020 2.020 2.080 2.020 2.060 14,000 28,440 2.0314 1.876 1.876 1.931 1.876 1.913 15,078 1.8862 -1.94%
2017-12-19 0 2.060 2.020 2.080 1.970 2.170 148,000 302,860 2.0464 1.913 1.876 1.931 1.829 2.015 159,396 1.9000 5.64%
2017-12-18 0 1.950 1.950 2.030 1.950 1.950 4,000 7,800 1.9500 1.811 1.811 1.885 1.811 1.811 4,308 1.8106 4.84%
2017-12-15 0 1.860 1.860 1.950 - - 0 0 - 1.727 1.727 1.811 - - 0 - 2.76%
2017-12-14 0 1.810 1.810 1.950 - - 0 0 - 1.681 1.681 1.811 - - 0 - 0.56%
2017-12-13 0 1.800 1.800 1.930 - - 0 0 - 1.671 1.671 1.792 - - 0 - 0.00%
2017-12-12 0 1.800 1.800 1.950 - - 0 0 - 1.671 1.671 1.811 - - 0 - 0.56%
2017-12-11 0 1.790 1.790 1.860 1.760 1.860 4,400 7,940 1.8045 1.662 1.662 1.727 1.634 1.727 4,739 1.6755 -3.76%
2017-12-08 0 1.860 1.860 1.980 - - 0 0 - 1.727 1.727 1.838 - - 0 - 0.00%
2017-12-07 0 1.860 1.860 1.940 1.860 1.870 14,000 26,080 1.8629 1.727 1.727 1.801 1.727 1.736 15,078 1.7297 1.09%
2017-12-06 0 1.840 1.840 1.950 1.840 1.850 28,000 51,760 1.8486 1.708 1.708 1.811 1.708 1.718 30,156 1.7164 -0.54%
2017-12-05 0 1.850 1.850 1.900 - - 0 0 - 1.718 1.718 1.764 - - 0 - 0.00%
2017-12-04 0 1.850 1.840 1.940 - - 0 0 - 1.718 1.708 1.801 - - 0 - 0.00%
2017-12-01 0 1.850 1.830 1.940 - - 0 0 - 1.718 1.699 1.801 - - 0 - 0.00%
2017-11-30 0 1.850 1.830 1.920 - - 0 0 - 1.718 1.699 1.783 - - 0 - 0.00%
2017-11-29 0 1.850 1.850 1.980 - - 0 0 - 1.718 1.718 1.838 - - 0 - 1.09%
2017-11-28 0 1.830 1.830 1.930 - - 0 0 - 1.699 1.699 1.792 - - 0 - 0.00%
2017-11-27 0 1.830 1.830 1.940 - - 0 0 - 1.699 1.699 1.801 - - 0 - 0.55%
2017-11-24 0 1.820 1.820 1.890 1.820 1.930 24,000 45,760 1.9067 1.690 1.690 1.755 1.690 1.792 25,848 1.7703 0.55%
2017-11-23 0 1.810 1.810 1.950 1.790 1.800 22,000 39,580 1.7991 1.681 1.681 1.811 1.662 1.671 23,694 1.6705 -0.55%
2017-11-22 0 1.820 1.800 1.880 1.820 1.820 48,000 87,360 1.8200 1.690 1.671 1.746 1.690 1.690 51,696 1.6899 -2.15%
2017-11-21 0 1.860 1.850 1.870 1.850 1.860 4,000 7,420 1.8550 1.727 1.718 1.736 1.718 1.727 4,308 1.7224 1.09%
2017-11-20 0 1.840 1.840 1.900 1.800 1.850 14,000 25,540 1.8243 1.708 1.708 1.764 1.671 1.718 15,078 1.6939 -1.08%
2017-11-17 0 1.860 1.860 1.960 - - 0 0 - 1.727 1.727 1.820 - - 0 - 1.64%
2017-11-16 0 1.830 1.830 1.850 1.760 1.900 594,000 1,051,120 1.7696 1.699 1.699 1.718 1.634 1.764 639,738 1.6430 -3.17%
2017-11-15 0 1.890 1.830 1.960 - - 0 0 - 1.755 1.699 1.820 - - 0 - 0.00%
2017-11-14 0 1.890 1.890 1.900 1.890 1.900 54,000 102,400 1.8963 1.755 1.755 1.764 1.755 1.764 58,158 1.7607 -3.57%
2017-11-13 0 1.960 1.890 1.970 1.900 1.970 218,000 415,140 1.9043 1.820 1.755 1.829 1.764 1.829 234,786 1.7682 3.70%
2017-11-10 0 1.890 1.850 1.900 1.890 1.970 60,000 114,220 1.9037 1.755 1.718 1.764 1.755 1.829 64,620 1.7676 1.07%
2017-11-09 0 1.870 1.870 1.950 1.820 1.820 4,000 7,280 1.8200 1.736 1.736 1.811 1.690 1.690 4,308 1.6899 -0.53%
2017-11-08 0 1.880 1.880 1.970 - - 0 0 - 1.746 1.746 1.829 - - 0 - 0.00%
2017-11-07 0 1.880 1.860 1.880 1.880 1.880 32,000 60,160 1.8800 1.746 1.727 1.746 1.746 1.746 34,464 1.7456 1.08%
2017-11-06 0 1.860 1.850 1.920 - - 0 0 - 1.727 1.718 1.783 - - 0 - 0.00%
2017-11-03 0 1.860 1.860 1.910 1.810 1.940 314,000 582,240 1.8543 1.727 1.727 1.773 1.681 1.801 338,178 1.7217 -4.12%
2017-11-02 0 1.940 1.880 1.940 1.900 1.940 30,000 57,260 1.9087 1.801 1.746 1.801 1.764 1.801 32,310 1.7722 0.00%
2017-11-01 0 1.940 1.940 1.970 1.930 1.940 28,000 54,240 1.9371 1.801 1.801 1.829 1.792 1.801 30,156 1.7986 1.57%
2017-10-31 0 1.910 1.860 1.940 1.900 1.910 60,000 114,200 1.9033 1.773 1.727 1.801 1.764 1.773 64,620 1.7673 0.00%
2017-10-30 0 1.910 1.880 1.960 1.900 1.910 50,000 95,300 1.9060 1.773 1.746 1.820 1.764 1.773 53,850 1.7697 -3.05%
2017-10-27 0 1.970 1.870 1.970 1.900 1.990 70,000 135,540 1.9363 1.829 1.736 1.829 1.764 1.848 75,390 1.7979 2.07%
2017-10-26 0 1.930 1.750 1.960 1.910 1.930 44,000 84,120 1.9118 1.792 1.625 1.820 1.773 1.792 47,388 1.7751 0.00%
2017-10-25 0 1.930 1.930 1.970 - - 0 0 - 1.792 1.792 1.829 - - 0 - 0.00%
2017-10-24 0 1.930 1.910 1.940 1.930 1.940 16,000 30,980 1.9363 1.792 1.773 1.801 1.792 1.801 17,232 1.7978 -0.52%
2017-10-23 0 1.940 1.900 1.980 - - 0 0 - 1.801 1.764 1.838 - - 0 - 0.00%
2017-10-20 0 1.940 1.920 1.990 - - 0 0 - 1.801 1.783 1.848 - - 0 - 0.00%
2017-10-19 0 1.940 1.850 1.940 1.850 1.940 6,000 11,460 1.9100 1.801 1.718 1.801 1.718 1.801 6,462 1.7734 1.04%
2017-10-18 0 1.920 1.920 1.940 1.920 1.920 54,000 103,680 1.9200 1.783 1.783 1.801 1.783 1.783 58,158 1.7827 -0.52%
2017-10-17 0 1.930 1.930 1.970 1.930 1.930 14,000 27,020 1.9300 1.792 1.792 1.829 1.792 1.792 15,078 1.7920 1.05%
2017-10-16 0 1.910 1.910 1.970 1.900 1.910 40,000 76,320 1.9080 1.773 1.773 1.829 1.764 1.773 43,080 1.7716 0.00%
2017-10-13 0 1.910 1.910 1.970 1.880 1.990 52,000 100,980 1.9419 1.773 1.773 1.829 1.746 1.848 56,004 1.8031 -1.04%
2017-10-12 0 1.930 1.900 1.960 - - 0 0 - 1.792 1.764 1.820 - - 0 - 0.00%
2017-10-11 0 1.930 1.910 1.930 1.970 1.970 4,000 7,880 1.9700 1.792 1.773 1.792 1.829 1.829 4,308 1.8292 -2.03%
2017-10-10 0 1.970 1.920 1.970 1.910 1.970 68,000 131,640 1.9359 1.829 1.783 1.829 1.773 1.829 73,236 1.7975 3.14%
2017-10-09 0 1.910 1.900 1.950 1.910 2.040 166,000 320,520 1.9308 1.773 1.764 1.811 1.773 1.894 178,782 1.7928 -9.48%
2017-10-06 0 2.110 1.960 2.110 2.110 2.110 1,496,000 3,156,560 2.1100 1.959 1.820 1.959 1.959 1.959 1,611,192 1.9591 11.64%
2017-10-04 0 1.890 1.880 2.010 1.890 1.890 2,000 3,780 1.8900 1.755 1.746 1.866 1.755 1.755 2,154 1.7549 0.00%
2017-10-03 0 1.890 1.890 2.000 - - 0 0 - 1.755 1.755 1.857 - - 0 - 0.00%
2017-09-29 0 1.890 1.840 1.980 - - 0 0 - 1.755 1.708 1.838 - - 0 - 0.00%
2017-09-28 0 1.890 1.850 1.900 1.890 1.890 2,000 3,780 1.8900 1.755 1.718 1.764 1.755 1.755 2,154 1.7549 -1.05%
2017-09-27 0 1.910 1.830 1.950 - - 0 0 - 1.773 1.699 1.811 - - 0 - 0.00%
2017-09-26 0 1.910 1.900 1.990 1.910 2.040 80,000 156,280 1.9535 1.773 1.764 1.848 1.773 1.894 86,160 1.8138 1.54%
2017-09-25 0 1.881 1.820 2.020 - - 0 0 - 1.747 1.690 1.876 - - 0 - 0.01%
2017-09-22 0 1.940 1.920 2.050 - - 0 0 - 1.746 1.728 1.845 - - 0 - 0.00%
2017-09-21 0 1.940 1.940 2.000 1.940 1.940 12,000 23,280 1.9400 1.746 1.746 1.800 1.746 1.746 13,331 1.7463 1.57%
2017-09-20 0 1.910 1.910 2.010 - - 0 0 - 1.719 1.719 1.809 - - 0 - 0.00%
2017-09-19 0 1.910 1.910 1.970 1.900 1.910 56,000 106,420 1.9004 1.719 1.719 1.773 1.710 1.719 62,210 1.7106 -1.55%
2017-09-18 0 1.940 1.940 1.980 1.910 1.940 28,000 53,540 1.9121 1.746 1.746 1.782 1.719 1.746 31,105 1.7213 1.04%
2017-09-15 0 1.920 1.910 1.950 - - 0 0 - 1.728 1.719 1.755 - - 0 - 0.00%
2017-09-14 0 1.920 1.910 1.990 1.880 1.920 28,000 53,600 1.9143 1.728 1.719 1.791 1.692 1.728 31,105 1.7232 2.67%
2017-09-13 0 1.870 1.870 1.970 1.870 1.930 340,000 641,700 1.8874 1.683 1.683 1.773 1.683 1.737 377,706 1.6989 -5.08%
2017-09-12 0 1.970 1.920 2.070 1.970 1.970 20,000 39,400 1.9700 1.773 1.728 1.863 1.773 1.773 22,218 1.7733 0.00%
2017-09-11 0 1.970 1.970 1.980 1.970 2.000 86,000 170,500 1.9826 1.773 1.773 1.782 1.773 1.800 95,537 1.7846 -1.50%
2017-09-08 0 2.000 2.000 2.120 2.000 2.010 72,000 144,220 2.0031 1.800 1.800 1.908 1.800 1.809 79,985 1.8031 0.00%
2017-09-07 0 2.000 2.000 2.040 2.000 2.000 10,000 20,000 2.0000 1.800 1.800 1.836 1.800 1.800 11,109 1.8003 -0.50%
2017-09-06 0 2.010 2.010 2.050 2.000 2.050 38,000 77,100 2.0289 1.809 1.809 1.845 1.800 1.845 42,214 1.8264 -1.95%
2017-09-05 0 2.050 2.050 2.140 - - 0 0 - 1.845 1.845 1.926 - - 0 - 0.00%
2017-09-04 0 2.050 2.050 2.160 2.050 2.070 16,000 32,920 2.0575 1.845 1.845 1.944 1.845 1.863 17,774 1.8521 -1.44%
2017-09-01 0 2.080 2.060 2.080 2.080 2.090 70,000 145,760 2.0823 1.872 1.854 1.872 1.872 1.881 77,763 1.8744 -2.35%
2017-08-31 0 2.130 2.090 2.130 2.100 2.140 116,000 245,700 2.1181 1.917 1.881 1.917 1.890 1.926 128,864 1.9067 4.41%
2017-08-30 0 2.040 1.990 2.130 - - 0 0 - 1.836 1.791 1.917 - - 0 - 0.00%
2017-08-29 0 2.040 2.040 2.090 2.020 2.040 82,000 166,120 2.0259 1.836 1.836 1.881 1.818 1.836 91,094 1.8236 2.00%
2017-08-28 0 2.000 1.980 2.070 1.950 2.000 32,000 63,200 1.9750 1.800 1.782 1.863 1.755 1.800 35,549 1.7778 3.63%
2017-08-25 0 1.930 1.930 2.140 - - 0 0 - 1.737 1.737 1.926 - - 0 - 0.00%
2017-08-24 0 1.930 1.930 2.120 1.910 1.910 8,000 15,280 1.9100 1.737 1.737 1.908 1.719 1.719 8,887 1.7193 -3.50%
2017-08-22 0 2.000 1.910 2.040 1.900 2.000 24,000 45,920 1.9133 1.800 1.719 1.836 1.710 1.800 26,662 1.7223 2.56%
2017-08-21 0 1.950 1.850 1.950 - - 0 0 - 1.755 1.665 1.755 - - 0 - 0.00%
2017-08-18 0 1.950 1.830 2.020 - - 0 0 - 1.755 1.647 1.818 - - 0 - 0.00%
2017-08-17 0 1.950 1.820 2.040 - - 0 0 - 1.755 1.638 1.836 - - 0 - 0.00%
2017-08-16 0 1.950 1.810 2.040 - - 0 0 - 1.755 1.629 1.836 - - 0 - 0.00%
2017-08-15 0 1.950 1.830 2.040 - - 0 0 - 1.755 1.647 1.836 - - 0 - 0.00%
2017-08-14 0 1.950 1.720 2.070 1.940 1.950 106,000 206,600 1.9491 1.755 1.548 1.863 1.746 1.755 117,755 1.7545 0.00%
2017-08-11 0 1.950 1.900 1.970 - - 0 0 - 1.755 1.710 1.773 - - 0 - 0.00%
2017-08-10 0 1.950 1.910 1.990 - - 0 0 - 1.755 1.719 1.791 - - 0 - 0.00%
2017-08-09 0 1.950 1.900 1.980 - - 0 0 - 1.755 1.710 1.782 - - 0 - 0.00%
2017-08-08 0 1.950 1.920 2.040 - - 0 0 - 1.755 1.728 1.836 - - 0 - 0.00%
2017-08-07 0 1.950 1.940 2.040 1.940 1.950 54,000 105,140 1.9470 1.755 1.746 1.836 1.746 1.755 59,989 1.7527 -1.52%
2017-08-04 0 1.980 1.910 2.020 - - 0 0 - 1.782 1.719 1.818 - - 0 - 0.00%
2017-08-03 0 1.980 1.930 2.030 - - 0 0 - 1.782 1.737 1.827 - - 0 - 0.00%
2017-08-02 0 1.980 1.930 2.040 1.920 1.980 106,000 203,760 1.9223 1.782 1.737 1.836 1.728 1.782 117,755 1.7304 1.54%
2017-08-01 0 1.950 1.950 1.980 1.930 1.960 80,000 155,940 1.9493 1.755 1.755 1.782 1.737 1.764 88,872 1.7547 1.04%
2017-07-31 0 1.930 1.930 1.990 1.920 1.930 60,000 115,400 1.9233 1.737 1.737 1.791 1.728 1.737 66,654 1.7313 0.00%
2017-07-28 0 1.930 1.930 1.960 1.930 1.930 12,000 23,160 1.9300 1.737 1.737 1.764 1.737 1.737 13,331 1.7373 0.00%
2017-07-27 0 1.930 1.930 2.030 1.890 1.890 8,000 15,120 1.8900 1.737 1.737 1.827 1.701 1.701 8,887 1.7013 1.58%
2017-07-26 0 1.900 1.900 1.920 1.900 1.910 74,000 140,800 1.9027 1.710 1.710 1.728 1.710 1.719 82,207 1.7128 -0.52%
2017-07-25 0 1.910 1.910 1.920 1.900 1.920 48,000 91,660 1.9096 1.719 1.719 1.728 1.710 1.728 53,323 1.7190 0.53%
2017-07-24 0 1.900 1.830 1.880 1.880 1.900 90,000 170,400 1.8933 1.710 1.647 1.692 1.692 1.710 99,981 1.7043 -1.04%
2017-07-21 0 1.920 1.920 1.940 1.910 1.920 24,000 46,000 1.9167 1.728 1.728 1.746 1.719 1.728 26,662 1.7253 -1.03%
2017-07-20 0 1.940 1.870 1.960 1.810 1.940 194,000 361,740 1.8646 1.746 1.683 1.764 1.629 1.746 215,515 1.6785 1.57%
2017-07-19 0 1.910 1.910 1.920 1.800 1.910 16,000 30,040 1.8775 1.719 1.719 1.728 1.620 1.719 17,774 1.6901 -3.05%
2017-07-18 0 1.970 1.970 1.980 1.970 1.970 6,000 11,820 1.9700 1.773 1.773 1.782 1.773 1.773 6,665 1.7733 0.51%
2017-07-17 0 1.960 1.740 2.000 - - 0 0 - 1.764 1.566 1.800 - - 0 - 0.00%
2017-07-14 0 1.960 1.950 1.990 1.960 1.980 72,000 141,160 1.9606 1.764 1.755 1.791 1.764 1.782 79,985 1.7648 -0.51%
2017-07-13 0 1.970 1.950 1.970 1.980 2.040 258,000 517,200 2.0047 1.773 1.755 1.773 1.782 1.836 286,612 1.8045 -4.37%
2017-07-12 0 2.060 2.050 2.100 2.060 2.070 37,200 76,844 2.0657 1.854 1.845 1.890 1.854 1.863 41,325 1.8595 -1.44%
2017-07-11 0 2.090 2.080 2.140 2.090 2.100 24,000 50,300 2.0958 1.881 1.872 1.926 1.881 1.890 26,662 1.8866 0.00%
2017-07-10 0 2.090 2.090 2.130 2.000 2.100 356,400 729,748 2.0476 1.881 1.881 1.917 1.800 1.890 395,925 1.8431 -4.13%
2017-07-07 0 2.180 2.080 2.200 - - 0 0 - 1.962 1.872 1.980 - - 0 - 0.00%
2017-07-06 0 2.180 2.070 2.180 - - 0 0 - 1.962 1.863 1.962 - - 0 - 0.00%
2017-07-05 0 2.180 2.080 2.200 2.120 2.180 26,000 56,000 2.1538 1.962 1.872 1.980 1.908 1.962 28,883 1.9388 0.46%
2017-07-04 0 2.170 2.060 2.350 2.170 2.170 8,000 17,360 2.1700 1.953 1.854 2.115 1.953 1.953 8,887 1.9534 -0.91%
2017-07-03 0 2.190 2.060 2.200 2.190 2.190 50,000 109,500 2.1900 1.971 1.854 1.980 1.971 1.971 55,545 1.9714 -0.45%
2017-06-30 0 2.200 2.070 2.210 2.200 2.200 2,000 4,400 2.2000 1.980 1.863 1.989 1.980 1.980 2,222 1.9804 -0.45%
2017-06-29 0 2.210 2.080 2.210 2.210 2.210 32,000 70,720 2.2100 1.989 1.872 1.989 1.989 1.989 35,549 1.9894 0.45%
2017-06-28 0 2.200 2.100 2.330 2.200 2.210 54,000 119,140 2.2063 1.980 1.890 2.097 1.980 1.989 59,989 1.9860 0.00%
2017-06-27 0 2.200 2.070 2.210 2.200 2.210 134,000 295,100 2.2022 1.980 1.863 1.989 1.980 1.989 148,861 1.9824 0.00%
2017-06-26 0 2.200 2.200 2.230 2.120 2.230 52,000 114,740 2.2065 1.980 1.980 2.007 1.908 2.007 57,767 1.9863 -1.35%
2017-06-23 0 2.230 2.200 2.260 2.200 2.240 40,000 89,100 2.2275 2.007 1.980 2.034 1.980 2.016 44,436 2.0051 0.00%
2017-06-22 0 2.230 2.160 2.280 - - 0 0 - 2.007 1.944 2.052 - - 0 - 0.00%
2017-06-21 0 2.230 2.200 2.300 2.160 2.300 73,200 162,284 2.2170 2.007 1.980 2.070 1.944 2.070 81,318 1.9957 0.00%
2017-06-20 0 2.230 2.170 2.280 - - 0 0 - 2.007 1.953 2.052 - - 0 - 0.00%
2017-06-19 0 2.230 2.160 2.280 2.230 2.230 50,000 111,500 2.2300 2.007 1.944 2.052 2.007 2.007 55,545 2.0074 0.00%
2017-06-16 0 2.230 2.160 2.300 - - 2,000 4,320 2.1600 2.007 1.944 2.070 - - 2,222 1.9444 0.00%
2017-06-15 0 2.230 2.220 2.300 2.220 2.230 26,000 57,760 2.2215 2.007 1.998 2.070 1.998 2.007 28,883 1.9998 0.45%
2017-06-14 0 2.220 2.220 2.340 2.210 2.210 3,600 7,780 2.1611 1.998 1.998 2.106 1.989 1.989 3,999 1.9454 0.45%
2017-06-13 0 2.210 2.200 2.280 2.160 2.300 30,000 66,640 2.2213 1.989 1.980 2.052 1.944 2.070 33,327 1.9996 -3.91%
2017-06-12 0 2.300 2.220 2.350 2.190 2.300 154,000 343,760 2.2322 2.070 1.998 2.115 1.971 2.070 171,079 2.0094 -1.29%
2017-06-09 0 2.330 2.270 2.350 2.330 2.330 4,928 11,296 2.2922 2.097 2.043 2.115 2.097 2.097 5,475 2.0634 -2.10%
2017-06-08 0 2.380 2.350 2.380 2.130 2.400 92,800 210,540 2.2688 2.142 2.115 2.142 1.917 2.160 103,091 2.0423 3.93%
2017-06-07 0 2.290 2.150 2.290 - - 0 0 - 2.061 1.935 2.061 - - 0 - 0.00%
2017-06-06 0 2.290 2.120 2.320 - - 0 0 - 2.061 1.908 2.088 - - 0 - 0.00%
2017-06-05 0 2.290 2.120 2.300 - - 0 0 - 2.061 1.908 2.070 - - 0 - 0.00%
2017-06-02 0 2.290 1.940 2.290 2.290 2.290 56,000 128,240 2.2900 2.061 1.746 2.061 2.061 2.061 62,210 2.0614 0.00%
2017-06-01 0 2.290 2.270 2.350 2.270 2.380 246,000 564,560 2.2950 2.061 2.043 2.115 2.043 2.142 273,281 2.0659 0.88%
2017-05-31 0 2.270 2.120 2.310 2.270 2.270 220,000 499,400 2.2700 2.043 1.908 2.079 2.043 2.043 244,398 2.0434 0.00%
2017-05-29 0 2.270 2.270 2.340 2.270 2.270 4,000 9,080 2.2700 2.043 2.043 2.106 2.043 2.043 4,444 2.0434 0.00%
2017-05-26 0 2.270 2.270 2.320 2.270 2.270 30,000 68,100 2.2700 2.043 2.043 2.088 2.043 2.043 33,327 2.0434 -2.16%
2017-05-25 0 2.320 2.270 2.320 2.280 2.330 148,000 339,840 2.2962 2.088 2.043 2.088 2.052 2.097 164,413 2.0670 -1.28%
2017-05-24 0 2.350 2.270 2.350 - - 0 0 - 2.115 2.043 2.115 - - 0 - 0.00%
2017-05-23 0 2.350 2.290 2.370 2.270 2.360 140,000 320,740 2.2910 2.115 2.061 2.133 2.043 2.124 155,526 2.0623 3.98%
2017-05-22 0 2.260 2.260 2.360 - - 0 0 - 2.034 2.034 2.124 - - 0 - 0.00%
2017-05-19 0 2.260 1.950 2.360 - - 0 0 - 2.034 1.755 2.124 - - 0 - 0.00%
2017-05-18 0 2.260 1.890 2.290 - - 0 0 - 2.034 1.701 2.061 - - 0 - 0.00%
2017-05-17 0 2.260 2.180 2.300 2.240 2.260 144,000 324,860 2.2560 2.034 1.962 2.070 2.016 2.034 159,970 2.0308 -2.59%
2017-05-16 0 2.320 2.230 2.320 2.220 2.350 52,000 117,620 2.2619 2.088 2.007 2.088 1.998 2.115 57,767 2.0361 -1.69%
2017-05-15 0 2.360 2.220 2.360 - - 0 0 - 2.124 1.998 2.124 - - 0 - 0.00%
2017-05-12 0 2.360 2.220 2.360 - - 0 0 - 2.124 1.998 2.124 - - 0 - 0.00%
2017-05-11 0 2.360 2.220 2.360 - - 0 0 - 2.124 1.998 2.124 - - 0 - -0.84%
2017-05-10 0 2.380 2.250 2.380 2.160 2.380 168,800 369,600 2.1896 2.142 2.025 2.142 1.944 2.142 187,520 1.9710 8.68%
2017-05-09 0 2.190 2.170 2.350 2.160 2.190 40,000 86,880 2.1720 1.971 1.953 2.115 1.944 1.971 44,436 1.9552 1.39%
2017-05-08 0 2.160 2.160 2.190 2.160 2.160 28,000 60,480 2.1600 1.944 1.944 1.971 1.944 1.944 31,105 1.9444 -0.46%
2017-05-05 0 2.170 2.160 2.170 2.150 2.170 352,000 760,060 2.1593 1.953 1.944 1.953 1.935 1.953 391,037 1.9437 0.46%
2017-05-04 0 2.160 2.160 2.290 2.150 2.160 20,000 43,100 2.1550 1.944 1.944 2.061 1.935 1.944 22,218 1.9399 0.00%
2017-05-02 0 2.160 2.150 2.340 2.160 2.160 40,000 86,400 2.1600 1.944 1.935 2.106 1.944 1.944 44,436 1.9444 0.00%
2017-04-28 0 2.160 2.140 2.190 2.160 2.160 8,800 18,960 2.1545 1.944 1.926 1.971 1.944 1.944 9,776 1.9395 0.93%
2017-04-27 0 2.140 2.140 2.220 2.110 2.140 58,000 123,820 2.1348 1.926 1.926 1.998 1.899 1.926 64,432 1.9217 -2.28%
2017-04-26 0 2.190 2.120 2.190 2.050 2.190 170,000 358,580 2.1093 1.971 1.908 1.971 1.845 1.971 188,853 1.8987 6.31%
2017-04-25 0 2.060 2.050 2.160 2.030 2.080 210,000 432,900 2.0614 1.854 1.845 1.944 1.827 1.872 233,289 1.8556 0.98%
2017-04-24 0 2.040 1.990 2.060 2.000 2.040 54,000 109,520 2.0281 1.836 1.791 1.854 1.800 1.836 59,989 1.8257 0.00%
2017-04-21 0 2.040 2.000 2.040 1.990 2.040 34,000 69,140 2.0335 1.836 1.800 1.836 1.791 1.836 37,771 1.8305 2.00%
2017-04-20 0 2.000 1.990 2.040 - - 0 0 - 1.800 1.791 1.836 - - 0 - 0.00%
2017-04-19 0 2.000 1.990 2.030 2.000 2.000 44,000 88,000 2.0000 1.800 1.791 1.827 1.800 1.800 48,880 1.8003 -0.99%
2017-04-18 0 2.020 2.020 2.040 2.000 2.050 204,000 413,020 2.0246 1.818 1.818 1.836 1.800 1.845 226,624 1.8225 -0.49%
2017-04-13 0 2.030 2.010 2.100 1.940 2.110 612,000 1,235,480 2.0188 1.827 1.809 1.890 1.746 1.899 679,871 1.8172 4.10%
2017-04-12 0 1.950 1.920 1.970 1.890 1.980 364,000 698,260 1.9183 1.755 1.728 1.773 1.701 1.782 404,367 1.7268 0.00%
2017-04-11 0 1.950 1.910 1.950 1.760 1.950 1,494,000 2,799,360 1.8737 1.755 1.719 1.755 1.584 1.755 1,659,684 1.6867 15.38%
2017-04-10 0 1.690 1.580 1.700 1.690 1.690 6,000 10,140 1.6900 1.521 1.422 1.530 1.521 1.521 6,665 1.5213 1.20%
2017-04-07 0 1.670 1.660 1.680 1.660 1.680 174,000 289,560 1.6641 1.503 1.494 1.512 1.494 1.512 193,297 1.4980 -1.76%
2017-04-06 0 1.700 1.640 1.700 1.700 1.700 34,000 57,800 1.7000 1.530 1.476 1.530 1.530 1.530 37,771 1.5303 0.00%
2017-04-05 0 1.700 1.660 1.770 1.700 1.700 10,000 17,000 1.7000 1.530 1.494 1.593 1.530 1.530 11,109 1.5303 2.41%
2017-04-03 0 1.660 1.650 1.750 1.660 1.700 70,000 117,840 1.6834 1.494 1.485 1.575 1.494 1.530 77,763 1.5154 -1.19%
2017-03-31 0 1.680 1.680 1.780 1.640 1.640 2,400 3,920 1.6333 1.512 1.512 1.602 1.476 1.476 2,666 1.4703 4.35%
2017-03-30 0 1.610 1.590 1.810 - - 0 0 - 1.449 1.431 1.629 - - 0 - 0.00%
2017-03-29 0 1.610 1.590 1.810 1.610 1.620 18,000 29,020 1.6122 1.449 1.431 1.629 1.449 1.458 19,996 1.4513 -1.23%
2017-03-28 0 1.630 1.630 1.760 - - 0 0 - 1.467 1.467 1.584 - - 0 - 0.00%
2017-03-27 0 1.630 1.630 1.730 1.600 1.640 40,000 64,660 1.6165 1.467 1.467 1.557 1.440 1.476 44,436 1.4551 -4.12%
2017-03-24 0 1.700 1.700 1.790 1.700 1.700 10,000 17,000 1.7000 1.530 1.530 1.611 1.530 1.530 11,109 1.5303 0.00%
2017-03-23 0 1.700 1.680 1.700 1.700 1.700 32,000 54,400 1.7000 1.530 1.512 1.530 1.530 1.530 35,549 1.5303 -0.58%
2017-03-22 0 1.710 1.710 1.850 1.710 1.750 34,000 59,220 1.7418 1.539 1.539 1.665 1.539 1.575 37,771 1.5679 -3.93%
2017-03-21 0 1.780 1.710 1.800 1.740 1.780 94,000 164,900 1.7543 1.602 1.539 1.620 1.566 1.602 104,425 1.5791 5.95%
2017-03-20 0 1.680 1.630 1.760 - - 600 942 1.5700 1.512 1.467 1.584 - - 667 1.4133 0.00%
2017-03-17 0 1.680 1.680 1.750 - - 0 0 - 1.512 1.512 1.575 - - 0 - 0.00%
2017-03-16 0 1.680 1.680 1.770 1.680 1.680 10,000 16,800 1.6800 1.512 1.512 1.593 1.512 1.512 11,109 1.5123 -0.59%
2017-03-15 0 1.690 1.680 1.740 1.690 1.690 50,000 84,500 1.6900 1.521 1.512 1.566 1.521 1.521 55,545 1.5213 -0.59%
2017-03-14 0 1.700 1.680 1.750 - - 0 0 - 1.530 1.512 1.575 - - 0 - 0.00%
2017-03-13 0 1.700 1.680 1.720 1.700 1.710 132,000 224,480 1.7006 1.530 1.512 1.548 1.530 1.539 146,639 1.5308 -0.58%
2017-03-10 0 1.710 1.710 1.760 1.710 1.710 6,000 10,260 1.7100 1.539 1.539 1.584 1.539 1.539 6,665 1.5393 0.59%
2017-03-09 0 1.700 1.700 1.740 1.680 1.690 10,000 16,840 1.6840 1.530 1.530 1.566 1.512 1.521 11,109 1.5159 -1.16%
2017-03-08 0 1.720 1.710 1.760 - - 0 0 - 1.548 1.539 1.584 - - 0 - 0.00%
2017-03-07 0 1.720 1.720 1.780 1.720 1.790 50,000 88,100 1.7620 1.548 1.548 1.602 1.548 1.611 55,545 1.5861 -2.27%
2017-03-06 0 1.760 1.730 1.760 - - 0 0 - 1.584 1.557 1.584 - - 0 - 0.00%
2017-03-03 0 1.760 1.750 1.800 1.760 1.820 126,000 225,340 1.7884 1.584 1.575 1.620 1.584 1.638 139,973 1.6099 -2.22%
2017-03-02 0 1.800 1.750 1.850 1.690 1.820 122,000 217,880 1.7859 1.620 1.575 1.665 1.521 1.638 135,530 1.6076 10.43%
2017-03-01 0 1.630 1.630 1.740 1.590 1.590 100,000 159,000 1.5900 1.467 1.467 1.566 1.431 1.431 111,090 1.4313 -4.12%
2017-02-28 0 1.700 1.700 1.780 1.700 1.700 4,000 6,800 1.7000 1.530 1.530 1.602 1.530 1.530 4,444 1.5303 -1.16%
2017-02-27 0 1.720 1.720 1.740 - - 0 0 - 1.548 1.548 1.566 - - 0 - 2.38%
2017-02-24 0 1.680 1.670 1.740 - - 0 0 - 1.512 1.503 1.566 - - 0 - 0.00%
2017-02-23 0 1.680 1.600 1.740 - - 0 0 - 1.512 1.440 1.566 - - 0 - 0.00%
2017-02-22 0 1.680 1.680 1.740 1.680 1.680 10,000 16,800 1.6800 1.512 1.512 1.566 1.512 1.512 11,109 1.5123 -1.18%
2017-02-21 0 1.700 1.700 1.740 1.700 1.730 16,000 27,320 1.7075 1.530 1.530 1.566 1.530 1.557 17,774 1.5370 -0.58%
2017-02-20 0 1.710 1.710 1.730 1.700 1.710 16,000 27,300 1.7063 1.539 1.539 1.557 1.530 1.539 17,774 1.5359 -0.58%
2017-02-17 0 1.720 1.720 1.750 1.720 1.760 76,000 131,520 1.7305 1.548 1.548 1.575 1.548 1.584 84,428 1.5578 -4.44%
2017-02-16 0 1.800 1.740 1.850 1.720 1.800 100,000 177,620 1.7762 1.620 1.566 1.665 1.548 1.620 111,090 1.5989 2.86%
2017-02-15 0 1.750 1.740 1.800 1.750 1.750 20,044 35,059 1.7491 1.575 1.566 1.620 1.575 1.575 22,267 1.5745 0.57%
2017-02-14 0 1.740 1.740 1.800 - - 20,000 35,000 1.7500 1.566 1.566 1.620 - - 22,218 1.5753 0.00%
2017-02-13 0 1.740 1.730 1.740 1.730 1.740 38,000 66,020 1.7374 1.566 1.557 1.566 1.557 1.566 42,214 1.5639 -1.69%
2017-02-10 0 1.770 1.730 1.800 - - 0 0 - 1.593 1.557 1.620 - - 0 - 0.00%
2017-02-09 0 1.770 1.750 1.770 1.770 1.770 2,000 3,540 1.7700 1.593 1.575 1.593 1.593 1.593 2,222 1.5933 -2.75%
2017-02-08 0 1.820 1.730 1.840 - - 0 0 - 1.638 1.557 1.656 - - 0 - 0.00%
2017-02-07 0 1.820 1.740 1.820 1.720 1.820 64,000 115,440 1.8038 1.638 1.566 1.638 1.548 1.638 71,098 1.6237 3.41%
2017-02-06 0 1.760 1.710 1.790 1.730 1.760 46,000 80,080 1.7409 1.584 1.539 1.611 1.557 1.584 51,101 1.5671 1.15%
2017-02-03 0 1.740 1.740 1.780 1.720 1.840 18,000 31,280 1.7378 1.566 1.566 1.602 1.548 1.656 19,996 1.5643 -4.92%
2017-02-02 0 1.830 1.730 1.830 1.830 1.830 2,000 3,660 1.8300 1.647 1.557 1.647 1.647 1.647 2,222 1.6473 1.10%
2017-02-01 0 1.810 1.760 1.810 1.790 1.820 8,000 14,460 1.8075 1.629 1.584 1.629 1.611 1.638 8,887 1.6271 3.43%
2017-01-27 0 1.750 1.750 1.800 1.750 1.750 4,000 7,000 1.7500 1.575 1.575 1.620 1.575 1.575 4,444 1.5753 0.00%
2017-01-26 0 1.750 1.710 1.800 1.750 1.750 2,000 3,500 1.7500 1.575 1.539 1.620 1.575 1.575 2,222 1.5753 0.00%
2017-01-25 0 1.750 1.730 1.800 1.750 1.800 14,000 24,660 1.7614 1.575 1.557 1.620 1.575 1.620 15,553 1.5856 0.00%
2017-01-24 0 1.750 1.690 1.750 - - 0 0 - 1.575 1.521 1.575 - - 0 - 0.00%
2017-01-23 0 1.750 1.730 1.770 1.700 1.750 28,000 47,800 1.7071 1.575 1.557 1.593 1.530 1.575 31,105 1.5367 -2.78%
2017-01-20 0 1.800 1.740 1.880 1.800 1.800 28,000 50,400 1.8000 1.620 1.566 1.692 1.620 1.620 31,105 1.6203 -1.10%
2017-01-19 0 1.820 1.800 1.870 - - 0 0 - 1.638 1.620 1.683 - - 0 - 0.00%
2017-01-18 0 1.820 1.800 1.820 - - 0 0 - 1.638 1.620 1.638 - - 0 - -1.62%
2017-01-17 0 1.850 1.730 1.880 - - 0 0 - 1.665 1.557 1.692 - - 0 - 0.00%
2017-01-16 0 1.850 1.850 1.890 - - 0 0 - 1.665 1.665 1.701 - - 0 - 0.00%
2017-01-13 0 1.850 1.800 1.940 - - 0 0 - 1.665 1.620 1.746 - - 0 - 0.00%
2017-01-12 0 1.850 1.780 1.950 - - 0 0 - 1.665 1.602 1.755 - - 0 - 0.00%
2017-01-11 0 1.850 1.800 1.940 - - 0 0 - 1.665 1.620 1.746 - - 0 - 0.00%
2017-01-10 0 1.850 1.850 1.930 - - 0 0 - 1.665 1.665 1.737 - - 0 - 0.00%
2017-01-09 0 1.850 1.760 1.880 1.850 1.850 2,000 3,700 1.8500 1.665 1.584 1.692 1.665 1.665 2,222 1.6653 0.00%
2017-01-06 0 1.850 1.800 1.950 - - 0 0 - 1.665 1.620 1.755 - - 0 - 0.00%
2017-01-05 0 1.850 1.790 1.850 1.850 1.900 24,000 45,400 1.8917 1.665 1.611 1.665 1.665 1.710 26,662 1.7028 -2.63%
2017-01-04 0 1.900 1.840 1.940 1.900 1.900 50,000 95,000 1.9000 1.710 1.656 1.746 1.710 1.710 55,545 1.7103 -10.38%
2017-01-03 0 2.120 1.900 2.120 1.910 1.910 20,000 38,200 1.9100 1.908 1.710 1.908 1.719 1.719 22,218 1.7193 -2.75%
2016-12-30 0 2.180 2.050 2.220 1.960 2.200 646,000 1,357,180 2.1009 1.962 1.845 1.998 1.764 1.980 717,641 1.8912 11.22%
2016-12-29 0 1.960 1.900 2.000 1.640 2.000 526,000 993,180 1.8882 1.764 1.710 1.800 1.476 1.800 584,333 1.6997 7.69%
2016-12-28 0 1.820 1.760 1.820 1.600 1.820 378,000 653,980 1.7301 1.638 1.584 1.638 1.440 1.638 419,920 1.5574 13.75%
2016-12-23 0 1.600 1.580 1.600 1.590 1.600 110,000 175,900 1.5991 1.440 1.422 1.440 1.431 1.440 122,199 1.4395 3.23%
2016-12-22 0 1.550 1.420 1.550 1.550 1.550 30,000 46,500 1.5500 1.395 1.278 1.395 1.395 1.395 33,327 1.3953 0.00%
2016-12-21 0 1.550 1.450 1.570 1.550 1.560 80,000 124,200 1.5525 1.395 1.305 1.413 1.395 1.404 88,872 1.3975 3.33%
2016-12-20 0 1.500 1.500 1.570 - - 0 0 - 1.350 1.350 1.413 - - 0 - 0.00%
2016-12-19 0 1.500 1.500 1.640 1.500 1.500 2,000 3,000 1.5000 1.350 1.350 1.476 1.350 1.350 2,222 1.3503 -3.23%
2016-12-16 0 1.550 1.530 1.600 1.550 1.550 30,000 46,500 1.5500 1.395 1.377 1.440 1.395 1.395 33,327 1.3953 -0.64%
2016-12-15 0 1.560 1.530 1.570 1.560 1.560 30,000 46,800 1.5600 1.404 1.377 1.413 1.404 1.404 33,327 1.4043 2.63%
2016-12-14 0 1.520 1.520 1.580 1.510 1.560 24,000 37,040 1.5433 1.368 1.368 1.422 1.359 1.404 26,662 1.3893 -1.94%
2016-12-13 0 1.550 1.550 1.580 1.520 1.630 130,000 202,080 1.5545 1.395 1.395 1.422 1.368 1.467 144,417 1.3993 -3.13%
2016-12-12 0 1.600 1.550 1.660 1.600 1.600 30,000 48,000 1.6000 1.440 1.395 1.494 1.440 1.440 33,327 1.4403 1.27%
2016-12-09 0 1.580 1.570 1.620 1.550 1.620 102,000 162,100 1.5892 1.422 1.413 1.458 1.395 1.458 113,312 1.4306 4.64%
2016-12-08 0 1.510 1.480 1.560 1.500 1.510 60,000 90,300 1.5050 1.359 1.332 1.404 1.350 1.359 66,654 1.3548 -3.82%
2016-12-07 0 1.570 1.350 1.570 - - 0 0 - 1.413 1.215 1.413 - - 0 - -0.63%
2016-12-06 0 1.580 1.470 1.580 - - 0 0 - 1.422 1.323 1.422 - - 0 - -1.25%
2016-12-05 0 1.600 1.470 1.690 - - 0 0 - 1.440 1.323 1.521 - - 0 - 0.00%
2016-12-02 0 1.600 1.460 1.660 - - 0 0 - 1.440 1.314 1.494 - - 0 - 0.00%
2016-12-01 0 1.600 1.460 1.610 1.600 1.600 8,000 12,800 1.6000 1.440 1.314 1.449 1.440 1.440 8,887 1.4403 -1.23%
2016-11-30 0 1.620 1.450 1.620 1.600 1.630 68,000 110,080 1.6188 1.458 1.305 1.458 1.440 1.467 75,541 1.4572 6.58%
2016-11-29 0 1.520 1.410 1.600 - - 0 0 - 1.368 1.269 1.440 - - 0 - 0.00%
2016-11-28 0 1.520 1.480 1.590 - - 0 0 - 1.368 1.332 1.431 - - 0 - 0.00%
2016-11-25 0 1.520 1.430 1.520 - - 0 0 - 1.368 1.287 1.368 - - 0 - -1.30%
2016-11-24 0 1.540 1.440 1.580 - - 0 0 - 1.386 1.296 1.422 - - 0 - 0.00%
2016-11-23 0 1.540 1.440 1.600 - - 0 0 - 1.386 1.296 1.440 - - 0 - 0.00%
2016-11-22 0 1.540 1.420 1.600 - - 0 0 - 1.386 1.278 1.440 - - 0 - 0.00%
2016-11-21 0 1.540 1.390 1.600 - - 0 0 - 1.386 1.251 1.440 - - 0 - 0.00%
2016-11-18 0 1.540 1.420 1.590 - - 0 0 - 1.386 1.278 1.431 - - 0 - 0.00%
2016-11-17 0 1.540 1.440 1.620 - - 0 0 - 1.386 1.296 1.458 - - 0 - 0.00%
2016-11-16 0 1.540 1.440 1.570 - - 0 0 - 1.386 1.296 1.413 - - 0 - 0.00%
2016-11-15 0 1.540 1.450 1.570 - - 0 0 - 1.386 1.305 1.413 - - 0 - 0.00%
2016-11-14 0 1.540 1.480 1.570 - - 0 0 - 1.386 1.332 1.413 - - 0 - 0.00%
2016-11-11 0 1.540 1.460 1.540 - - 0 0 - 1.386 1.314 1.386 - - 0 - 0.00%
2016-11-10 0 1.540 1.440 1.540 1.540 1.540 8,000 12,320 1.5400 1.386 1.296 1.386 1.386 1.386 8,887 1.3863 1.99%
2016-11-09 0 1.510 1.420 1.560 1.510 1.520 120,000 181,720 1.5143 1.359 1.278 1.404 1.359 1.368 133,308 1.3632 0.00%
2016-11-08 0 1.510 1.500 1.550 1.500 1.560 270,000 412,140 1.5264 1.359 1.350 1.395 1.350 1.404 299,943 1.3741 -3.21%
2016-11-07 0 1.560 1.520 1.560 1.500 1.560 222,000 338,000 1.5225 1.404 1.368 1.404 1.350 1.404 246,620 1.3705 0.00%
2016-11-04 0 1.560 1.560 1.630 - - 0 0 - 1.404 1.404 1.467 - - 0 - 0.65%
2016-11-03 0 1.550 1.520 1.640 - - 0 0 - 1.395 1.368 1.476 - - 0 - 0.00%
2016-11-02 0 1.550 1.550 1.630 1.550 1.550 12,000 18,600 1.5500 1.395 1.395 1.467 1.395 1.395 13,331 1.3953 -1.90%
2016-11-01 0 1.580 1.530 1.600 - - 0 0 - 1.422 1.377 1.440 - - 0 - 0.00%
2016-10-31 0 1.580 1.550 1.580 - - 0 0 - 1.422 1.395 1.422 - - 0 - 0.00%
2016-10-28 0 1.580 1.540 1.580 1.580 1.580 2,000 3,160 1.5800 1.422 1.386 1.422 1.422 1.422 2,222 1.4223 0.64%
2016-10-27 0 1.570 1.550 1.630 1.570 1.570 50,000 78,500 1.5700 1.413 1.395 1.467 1.413 1.413 55,545 1.4133 3.29%
2016-10-26 0 1.520 1.480 1.550 1.510 1.530 84,000 127,780 1.5212 1.368 1.332 1.395 1.359 1.377 93,316 1.3693 -1.30%
2016-10-25 0 1.540 1.540 1.580 1.530 1.600 248,000 386,240 1.5574 1.386 1.386 1.422 1.377 1.440 275,503 1.4019 -0.65%
2016-10-24 0 1.550 1.520 1.550 1.500 1.600 336,000 514,740 1.5320 1.395 1.368 1.395 1.350 1.440 373,262 1.3790 -2.52%
2016-10-20 0 1.590 1.570 1.590 1.590 1.590 10,000 15,900 1.5900 1.431 1.413 1.431 1.431 1.431 11,109 1.4313 -0.62%
2016-10-19 0 1.600 1.580 1.640 1.600 1.600 60,000 96,000 1.6000 1.440 1.422 1.476 1.440 1.440 66,654 1.4403 0.00%
2016-10-18 0 1.600 1.580 1.600 1.600 1.600 60,000 96,000 1.6000 1.440 1.422 1.440 1.440 1.440 66,654 1.4403 0.00%
2016-10-17 0 1.600 1.600 1.650 - - 0 0 - 1.440 1.440 1.485 - - 0 - 0.00%
2016-10-14 0 1.600 1.600 1.630 1.600 1.600 6,000 9,600 1.6000 1.440 1.440 1.467 1.440 1.440 6,665 1.4403 -3.03%
2016-10-13 0 1.650 1.580 1.650 - - 0 0 - 1.485 1.422 1.485 - - 0 - 0.00%
2016-10-12 0 1.650 1.610 1.650 1.640 1.660 90,000 148,500 1.6500 1.485 1.449 1.485 1.476 1.494 99,981 1.4853 1.85%
2016-10-11 0 1.620 1.610 1.700 1.620 1.620 60,000 97,200 1.6200 1.458 1.449 1.530 1.458 1.458 66,654 1.4583 -1.22%
2016-10-07 0 1.640 1.590 1.700 1.640 1.640 22,000 36,080 1.6400 1.476 1.431 1.530 1.476 1.476 24,440 1.4763 -0.61%
2016-10-06 0 1.650 1.610 1.730 1.640 1.740 156,000 257,900 1.6532 1.485 1.449 1.557 1.476 1.566 173,300 1.4882 3.12%
2016-10-05 0 1.600 1.590 1.600 1.600 1.610 130,000 208,080 1.6006 1.440 1.431 1.440 1.440 1.449 144,417 1.4408 -2.44%
2016-10-04 0 1.640 1.570 1.640 - - 0 0 - 1.476 1.413 1.476 - - 0 - 0.00%
2016-10-03 0 1.640 1.590 1.640 1.640 1.640 70,000 114,800 1.6400 1.476 1.431 1.476 1.476 1.476 77,763 1.4763 -0.61%
2016-09-30 0 1.650 1.610 1.700 - - 0 0 - 1.485 1.449 1.530 - - 0 - 0.00%
2016-09-29 0 1.650 1.590 1.650 - - 0 0 - 1.485 1.431 1.485 - - 0 - 0.00%
2016-09-28 0 1.650 1.630 1.700 1.650 1.660 90,000 148,700 1.6522 1.485 1.467 1.530 1.485 1.494 99,981 1.4873 1.23%
2016-09-27 0 1.630 1.630 1.700 1.630 1.660 30,000 49,400 1.6467 1.467 1.467 1.530 1.467 1.494 33,327 1.4823 -4.12%
2016-09-26 0 1.700 1.660 1.700 1.700 1.700 60,000 102,000 1.7000 1.530 1.494 1.530 1.530 1.530 66,654 1.5303 0.00%
2016-09-23 0 1.700 1.630 1.750 1.630 1.700 174,000 294,600 1.6931 1.530 1.467 1.575 1.467 1.530 193,297 1.5241 0.00%
2016-09-22 0 1.700 1.680 1.700 1.700 1.700 50,000 85,000 1.7000 1.530 1.512 1.530 1.530 1.530 55,545 1.5303 0.00%
2016-09-21 0 1.700 1.620 1.780 - - 0 0 - 1.530 1.458 1.602 - - 0 - 0.00%
2016-09-20 0 1.700 1.630 1.770 - - 0 0 - 1.530 1.467 1.593 - - 0 - 0.00%
2016-09-19 0 1.700 1.640 1.770 - - 0 0 - 1.530 1.476 1.593 - - 0 - 0.00%
2016-09-15 0 1.700 1.660 1.770 1.700 1.700 26,000 44,200 1.7000 1.530 1.494 1.593 1.530 1.530 28,883 1.5303 -4.49%
2016-09-14 0 1.780 1.620 1.780 1.780 1.780 10,000 17,800 1.7800 1.602 1.458 1.602 1.602 1.602 11,109 1.6023 10.56%
2016-09-13 0 1.610 1.650 1.750 1.610 1.870 40,000 72,200 1.8050 1.449 1.485 1.575 1.449 1.683 44,436 1.6248 0.62%
2016-09-12 0 1.600 1.600 1.840 1.590 1.590 10,000 15,900 1.5900 1.440 1.440 1.656 1.431 1.431 11,109 1.4313 -5.88%
2016-09-09 0 1.700 1.700 1.770 1.540 1.700 134,000 213,940 1.5966 1.530 1.530 1.593 1.386 1.530 148,861 1.4372 5.59%
2016-09-08 0 1.610 1.580 1.610 1.610 1.620 150,000 242,460 1.6164 1.449 1.422 1.449 1.449 1.458 166,635 1.4550 -0.62%
2016-09-07 0 1.620 1.600 1.620 1.620 1.620 80,000 129,600 1.6200 1.458 1.440 1.458 1.458 1.458 88,872 1.4583 -1.22%
2016-09-06 0 1.640 1.590 1.640 1.640 1.640 20,000 32,800 1.6400 1.476 1.431 1.476 1.476 1.476 22,218 1.4763 -1.20%
2016-09-05 0 1.660 1.570 1.660 - - 0 0 - 1.494 1.413 1.494 - - 0 - -1.78%
2016-09-02 0 1.690 1.560 1.690 - - 0 0 - 1.521 1.404 1.521 - - 0 - -0.59%
2016-09-01 0 1.700 1.560 1.740 1.680 1.700 10,000 16,840 1.6840 1.530 1.404 1.566 1.512 1.530 11,109 1.5159 1.19%
2016-08-31 0 1.680 1.560 1.700 1.530 1.680 24,000 37,020 1.5425 1.512 1.404 1.530 1.377 1.512 26,662 1.3885 -1.18%
2016-08-30 0 1.700 1.540 2.020 - - 0 0 - 1.530 1.386 1.818 - - 0 - 0.00%
2016-08-29 0 1.700 1.450 1.780 - - 0 0 - 1.530 1.305 1.602 - - 0 - 0.00%
2016-08-26 0 1.700 1.620 1.760 1.700 1.760 26,000 44,980 1.7300 1.530 1.458 1.584 1.530 1.584 28,883 1.5573 4.94%
2016-08-25 0 1.620 1.620 1.890 - - 0 0 - 1.458 1.458 1.701 - - 0 - 0.00%
2016-08-24 0 1.620 1.600 1.790 - - 0 0 - 1.458 1.440 1.611 - - 0 - 0.00%
2016-08-23 0 1.620 1.600 1.880 1.620 1.620 6,000 9,720 1.6200 1.458 1.440 1.692 1.458 1.458 6,665 1.4583 0.00%
2016-08-22 0 1.620 1.620 1.860 1.510 1.510 10,800 16,316 1.5107 1.458 1.458 1.674 1.359 1.359 11,998 1.3599 -4.71%
2016-08-19 0 1.700 1.530 1.790 - - 0 0 - 1.530 1.377 1.611 - - 0 - 0.00%
2016-08-18 0 1.700 1.550 1.790 - - 0 0 - 1.530 1.395 1.611 - - 0 - 0.00%
2016-08-17 0 1.700 1.690 1.750 1.700 1.700 20,000 34,000 1.7000 1.530 1.521 1.575 1.530 1.530 22,218 1.5303 0.00%
2016-08-16 0 1.700 1.690 1.770 1.700 1.770 18,000 30,840 1.7133 1.530 1.521 1.593 1.530 1.593 19,996 1.5423 -3.95%
2016-08-15 0 1.770 1.700 1.770 - - 0 0 - 1.593 1.530 1.593 - - 0 - 0.00%
2016-08-12 0 1.770 1.710 1.770 1.770 1.770 20,000 35,400 1.7700 1.593 1.539 1.593 1.593 1.593 22,218 1.5933 0.57%
2016-08-11 0 1.760 1.680 1.760 1.760 1.760 108,000 190,080 1.7600 1.584 1.512 1.584 1.584 1.584 119,977 1.5843 0.57%
2016-08-10 0 1.750 1.700 1.750 1.750 1.800 24,000 42,180 1.7575 1.575 1.530 1.575 1.575 1.620 26,662 1.5821 0.00%
2016-08-09 0 1.750 1.690 1.750 1.750 1.750 4,000 7,000 1.7500 1.575 1.521 1.575 1.575 1.575 4,444 1.5753 4.17%
2016-08-08 0 1.680 1.680 1.770 1.670 1.690 16,000 26,920 1.6825 1.512 1.512 1.593 1.503 1.521 17,774 1.5145 0.00%
2016-08-05 0 1.680 1.670 1.730 1.680 1.700 76,000 128,280 1.6879 1.512 1.503 1.557 1.512 1.530 84,428 1.5194 -1.75%
2016-08-04 0 1.710 1.710 1.800 1.700 1.710 100,000 170,520 1.7052 1.539 1.539 1.620 1.530 1.539 111,090 1.5350 0.59%
2016-08-03 0 1.700 1.690 1.700 1.700 1.700 42,000 71,400 1.7000 1.530 1.521 1.530 1.530 1.530 46,658 1.5303 -0.58%
2016-08-01 0 1.710 1.710 1.800 1.700 1.710 14,000 23,900 1.7071 1.539 1.539 1.620 1.530 1.539 15,553 1.5367 -6.04%
2016-07-29 0 1.820 1.710 1.920 - - 0 0 - 1.638 1.539 1.728 - - 0 - 0.00%
2016-07-28 0 1.820 1.710 1.920 - - 0 0 - 1.638 1.539 1.728 - - 0 - 0.00%
2016-07-27 0 1.820 1.720 1.910 - - 0 0 - 1.638 1.548 1.719 - - 0 - 0.00%
2016-07-26 0 1.820 1.730 1.930 - - 0 0 - 1.638 1.557 1.737 - - 0 - 0.00%
2016-07-25 0 1.820 1.730 1.920 1.820 1.820 20,000 36,400 1.8200 1.638 1.557 1.728 1.638 1.638 22,218 1.6383 0.00%
2016-07-22 0 1.820 1.740 1.900 - - 0 0 - 1.638 1.566 1.710 - - 0 - 0.00%
2016-07-21 0 1.820 1.750 1.940 1.710 1.820 110,000 197,020 1.7911 1.638 1.575 1.746 1.539 1.638 122,199 1.6123 1.11%
2016-07-20 0 1.800 1.800 1.940 - - 0 0 - 1.620 1.620 1.746 - - 0 - 0.00%
2016-07-19 0 1.800 1.800 1.860 - - 0 0 - 1.620 1.620 1.674 - - 0 - 0.00%
2016-07-18 0 1.800 1.800 1.850 - - 0 0 - 1.620 1.620 1.665 - - 0 - 0.00%
2016-07-15 0 1.800 1.670 1.910 - - 0 0 - 1.620 1.503 1.719 - - 0 - 0.00%
2016-07-14 0 1.800 1.720 1.920 - - 0 0 - 1.620 1.548 1.728 - - 0 - 0.00%
2016-07-13 0 1.800 1.700 1.940 - - 0 0 - 1.620 1.530 1.746 - - 0 - 0.00%
2016-07-12 0 1.800 1.800 1.980 1.750 2.050 60,000 117,260 1.9543 1.620 1.620 1.782 1.575 1.845 66,654 1.7592 -2.70%
2016-07-11 0 1.850 1.700 1.870 - - 0 0 - 1.665 1.530 1.683 - - 0 - 0.00%
2016-07-08 0 1.850 1.690 1.940 - - 0 0 - 1.665 1.521 1.746 - - 0 - 0.00%
2016-07-07 0 1.850 1.850 1.910 1.830 1.850 186,000 343,720 1.8480 1.665 1.665 1.719 1.647 1.665 206,627 1.6635 8.82%
2016-07-06 0 1.700 1.610 1.860 - - 0 0 - 1.530 1.449 1.674 - - 0 - 0.00%
2016-07-05 0 1.700 1.700 1.860 - - 0 0 - 1.530 1.530 1.674 - - 0 - 0.00%
2016-07-04 0 1.700 1.700 1.870 1.700 1.700 50,000 85,000 1.7000 1.530 1.530 1.683 1.530 1.530 55,545 1.5303 0.00%
2016-06-30 0 1.700 1.660 1.800 - - 0 0 - 1.530 1.494 1.620 - - 0 - 0.00%
2016-06-29 0 1.700 1.700 1.780 1.700 1.700 6,800 11,536 1.6965 1.530 1.530 1.602 1.530 1.530 7,554 1.5271 1.19%
2016-06-28 0 1.680 1.680 1.730 1.660 1.680 16,000 26,740 1.6713 1.512 1.512 1.557 1.494 1.512 17,774 1.5044 -5.62%
2016-06-27 0 1.780 1.660 1.800 - - 0 0 - 1.602 1.494 1.620 - - 0 - 0.00%
2016-06-24 0 1.780 1.670 2.160 - - 0 0 - 1.602 1.503 1.944 - - 0 - 0.00%
2016-06-23 0 1.780 1.780 1.840 1.780 1.780 16,000 28,480 1.7800 1.602 1.602 1.656 1.602 1.602 17,774 1.6023 0.00%
2016-06-22 0 1.780 1.750 1.780 1.780 1.790 24,000 42,760 1.7817 1.602 1.575 1.602 1.602 1.611 26,662 1.6038 -1.11%
2016-06-21 0 1.800 1.780 1.880 1.670 1.890 94,000 172,300 1.8330 1.620 1.602 1.692 1.503 1.701 104,425 1.6500 3.45%
2016-06-20 0 1.740 1.740 1.990 1.740 1.780 90,000 157,400 1.7489 1.566 1.566 1.791 1.566 1.602 99,981 1.5743 0.00%
2016-06-17 0 1.740 1.740 2.000 - - 0 0 - 1.566 1.566 1.800 - - 0 - 1.16%
2016-06-16 0 1.720 1.630 2.070 - - 0 0 - 1.548 1.467 1.863 - - 0 - 0.00%
2016-06-15 0 1.720 1.620 1.910 - - 0 0 - 1.548 1.458 1.719 - - 0 - 0.00%
2016-06-14 0 1.720 - 2.070 - - 0 0 - 1.548 - 1.863 - - 0 - 0.00%
2016-06-13 0 1.720 - 1.870 - - 0 0 - 1.548 - 1.683 - - 0 - 0.00%
2016-06-10 0 1.720 1.720 1.870 - - 0 0 - 1.548 1.548 1.683 - - 0 - 0.00%
2016-06-08 0 1.720 1.720 1.870 - - 0 0 - 1.548 1.548 1.683 - - 0 - 2.14%
2016-06-07 0 1.720 1.720 1.850 - - 0 0 - 1.516 1.516 1.630 - - 0 - 2.38%
2016-06-06 0 1.680 1.680 1.790 1.680 1.680 2,000 3,360 1.6800 1.481 1.481 1.578 1.481 1.481 2,269 1.4806 -5.62%
2016-06-03 0 1.780 1.690 1.840 - - 0 0 - 1.569 1.489 1.622 - - 0 - 0.00%
2016-06-02 0 1.780 1.710 1.830 1.780 1.800 58,000 104,060 1.7941 1.569 1.507 1.613 1.569 1.586 65,810 1.5812 -1.11%
2016-06-01 0 1.800 1.720 1.800 1.800 1.800 10,000 18,000 1.8000 1.586 1.516 1.586 1.586 1.586 11,346 1.5864 4.05%
2016-05-31 0 1.730 1.730 1.750 1.700 1.700 8,000 13,600 1.7000 1.525 1.525 1.542 1.498 1.498 9,077 1.4983 7.45%
2016-05-30 0 1.610 1.600 1.770 1.610 1.610 54,000 86,940 1.6100 1.419 1.410 1.560 1.419 1.419 61,271 1.4189 -1.23%
2016-05-27 0 1.630 1.440 1.730 - - 0 0 - 1.437 1.269 1.525 - - 0 - 0.00%
2016-05-26 0 1.630 1.470 1.650 - - 0 0 - 1.437 1.296 1.454 - - 0 - 0.00%
2016-05-25 0 1.630 1.410 1.730 - - 0 0 - 1.437 1.243 1.525 - - 0 - 0.00%
2016-05-24 0 1.630 1.570 1.730 - - 0 0 - 1.437 1.384 1.525 - - 0 - 0.00%
2016-05-23 0 1.630 1.600 1.730 1.630 1.630 60,000 97,800 1.6300 1.437 1.410 1.525 1.437 1.437 68,079 1.4366 0.62%
2016-05-20 0 1.620 1.620 1.650 - - 0 0 - 1.428 1.428 1.454 - - 0 - 1.25%
2016-05-19 0 1.600 1.600 1.730 1.600 1.600 6,000 9,600 1.6000 1.410 1.410 1.525 1.410 1.410 6,808 1.4101 -5.88%
2016-05-18 0 1.700 1.610 1.730 - - 0 0 - 1.498 1.419 1.525 - - 0 - 0.00%
2016-05-17 0 1.700 1.600 1.740 - - 0 0 - 1.498 1.410 1.534 - - 0 - 0.00%
2016-05-16 0 1.700 1.520 1.740 - - 0 0 - 1.498 1.340 1.534 - - 0 - 0.00%
2016-05-13 0 1.700 1.600 1.700 1.730 1.730 10,000 17,300 1.7300 1.498 1.410 1.498 1.525 1.525 11,346 1.5247 -2.30%
2016-05-12 0 1.740 1.570 1.740 - - 0 0 - 1.534 1.384 1.534 - - 0 - 0.00%
2016-05-11 0 1.740 1.660 1.740 - - 0 0 - 1.534 1.463 1.534 - - 0 - 0.00%
2016-05-10 0 1.740 1.600 1.740 - - 0 0 - 1.534 1.410 1.534 - - 0 - 0.00%
2016-05-09 0 1.740 1.590 1.980 - - 0 0 - 1.534 1.401 1.745 - - 0 - 0.00%
2016-05-06 0 1.740 1.620 1.870 - - 0 0 - 1.534 1.428 1.648 - - 0 - 0.00%
2016-05-05 0 1.740 1.520 1.990 - - 0 0 - 1.534 1.340 1.754 - - 0 - 0.00%
2016-05-04 0 1.740 1.650 1.740 - - 0 0 - 1.534 1.454 1.534 - - 0 - 0.00%
2016-05-03 0 1.740 1.530 1.980 - - 0 0 - 1.534 1.348 1.745 - - 0 - 0.00%
2016-04-29 0 1.740 1.580 1.740 - - 0 0 - 1.534 1.393 1.534 - - 0 - -0.57%
2016-04-28 0 1.750 1.700 1.750 - - 0 0 - 1.542 1.498 1.542 - - 0 - -0.57%
2016-04-27 0 1.760 1.700 1.760 1.750 1.760 78,000 137,180 1.7587 1.551 1.498 1.551 1.542 1.551 88,503 1.5500 0.57%
2016-04-26 0 1.750 1.700 1.750 - - 0 0 - 1.542 1.498 1.542 - - 0 - -0.57%
2016-04-25 0 1.760 1.570 1.790 1.760 1.760 34,000 59,840 1.7600 1.551 1.384 1.578 1.551 1.551 38,578 1.5511 -0.56%
2016-04-22 0 1.770 1.580 1.790 - - 0 0 - 1.560 1.393 1.578 - - 0 - 0.00%
2016-04-21 0 1.770 1.680 1.850 - - 0 0 - 1.560 1.481 1.630 - - 0 - 0.00%
2016-04-20 0 1.770 1.620 1.840 - - 0 0 - 1.560 1.428 1.622 - - 0 - 0.00%
2016-04-19 0 1.770 1.670 1.860 1.770 1.770 6,000 10,620 1.7700 1.560 1.472 1.639 1.560 1.560 6,808 1.5600 1.14%
2016-04-18 0 1.750 1.690 1.870 - - 0 0 - 1.542 1.489 1.648 - - 0 - 0.00%
2016-04-15 0 1.750 1.700 1.870 - - 0 0 - 1.542 1.498 1.648 - - 0 - 0.00%
2016-04-14 0 1.750 1.560 1.850 1.750 1.750 20,000 35,000 1.7500 1.542 1.375 1.630 1.542 1.542 22,693 1.5423 0.00%
2016-04-13 0 1.750 1.750 1.850 - - 0 0 - 1.542 1.542 1.630 - - 0 - 0.00%
2016-04-12 0 1.750 1.710 1.870 - - 0 0 - 1.542 1.507 1.648 - - 0 - 0.00%
2016-04-11 0 1.750 1.710 1.870 - - 0 0 - 1.542 1.507 1.648 - - 0 - 0.00%
2016-04-08 0 1.750 1.710 1.850 - - 0 0 - 1.542 1.507 1.630 - - 0 - 0.00%
2016-04-07 0 1.750 1.750 1.860 1.750 1.750 60,000 105,000 1.7500 1.542 1.542 1.639 1.542 1.542 68,079 1.5423 -1.13%
2016-04-06 0 1.770 1.760 1.860 - - 0 0 - 1.560 1.551 1.639 - - 0 - 0.00%
2016-04-05 0 1.770 1.750 1.770 1.770 1.770 4,000 7,080 1.7700 1.560 1.542 1.560 1.560 1.560 4,539 1.5600 0.57%
2016-04-01 0 1.760 1.700 1.860 1.760 1.760 30,000 52,800 1.7600 1.551 1.498 1.639 1.551 1.551 34,039 1.5511 0.00%
2016-03-31 0 1.760 1.760 1.850 - - 0 0 - 1.551 1.551 1.630 - - 0 - 0.00%
2016-03-30 0 1.760 1.760 1.850 1.750 1.760 32,000 56,280 1.7588 1.551 1.551 1.630 1.542 1.551 36,309 1.5500 -0.56%
2016-03-29 0 1.770 1.750 1.860 - - 0 0 - 1.560 1.542 1.639 - - 0 - 0.00%
2016-03-24 0 1.770 1.770 1.840 1.750 1.750 6,000 10,500 1.7500 1.560 1.560 1.622 1.542 1.542 6,808 1.5423 0.00%
2016-03-23 0 1.770 1.750 1.850 - - 0 0 - 1.560 1.542 1.630 - - 0 - 0.00%
2016-03-22 0 1.770 1.770 1.900 - - 0 0 - 1.560 1.560 1.675 - - 0 - 0.00%
2016-03-21 0 1.770 1.700 1.910 - - 0 0 - 1.560 1.498 1.683 - - 0 - 0.00%
2016-03-18 0 1.770 1.730 1.880 1.770 1.770 2,000 3,540 1.7700 1.560 1.525 1.657 1.560 1.560 2,269 1.5600 -0.56%
2016-03-17 0 1.780 1.600 1.880 - - 0 0 - 1.569 1.410 1.657 - - 0 - 0.00%
2016-03-16 0 1.780 1.620 1.900 - - 0 0 - 1.569 1.428 1.675 - - 0 - 0.00%
2016-03-15 0 1.780 1.430 1.890 - - 0 0 - 1.569 1.260 1.666 - - 0 - 0.00%
2016-03-14 0 1.780 1.580 1.890 - - 0 0 - 1.569 1.393 1.666 - - 0 - 0.00%
2016-03-11 0 1.780 1.730 1.890 - - 0 0 - 1.569 1.525 1.666 - - 0 - 0.00%
2016-03-10 0 1.780 1.440 1.890 - - 0 0 - 1.569 1.269 1.666 - - 0 - 0.00%
2016-03-09 0 1.780 1.730 1.870 - - 0 0 - 1.569 1.525 1.648 - - 0 - 0.00%
2016-03-08 0 1.780 1.780 1.880 1.780 1.780 40,000 71,200 1.7800 1.569 1.569 1.657 1.569 1.569 45,386 1.5688 -3.78%
2016-03-07 0 1.850 1.770 1.850 1.840 1.850 50,000 92,440 1.8488 1.630 1.560 1.630 1.622 1.630 56,732 1.6294 0.54%
2016-03-04 0 1.840 1.780 1.840 1.850 2.000 98,000 184,520 1.8829 1.622 1.569 1.622 1.630 1.763 111,196 1.6594 5.14%
2016-03-03 0 1.750 1.610 1.900 1.750 1.750 50,000 87,500 1.7500 1.542 1.419 1.675 1.542 1.542 56,732 1.5423 -4.89%
2016-03-02 0 1.840 1.750 1.770 1.770 1.900 16,000 29,620 1.8513 1.622 1.542 1.560 1.560 1.675 18,154 1.6316 7.60%
2016-03-01 0 1.710 1.710 1.800 - - 0 0 - 1.507 1.507 1.586 - - 0 - 3.64%
2016-02-29 0 1.650 1.610 1.750 1.650 1.650 20,000 33,000 1.6500 1.454 1.419 1.542 1.454 1.454 22,693 1.4542 -1.79%
2016-02-26 0 1.680 1.680 1.800 1.660 1.690 44,000 73,560 1.6718 1.481 1.481 1.586 1.463 1.489 49,925 1.4734 1.82%
2016-02-25 0 1.650 1.650 1.700 1.650 1.670 62,000 102,580 1.6545 1.454 1.454 1.498 1.454 1.472 70,348 1.4582 -2.94%
2016-02-24 0 1.700 1.680 1.720 1.700 1.750 66,000 113,760 1.7236 1.498 1.481 1.516 1.498 1.542 74,887 1.5191 -2.86%
2016-02-23 0 1.750 1.750 1.800 1.750 1.820 34,000 60,180 1.7700 1.542 1.542 1.586 1.542 1.604 38,578 1.5600 -7.89%
2016-02-22 0 1.900 1.850 1.900 1.900 1.900 50,000 95,000 1.9000 1.675 1.630 1.675 1.675 1.675 56,732 1.6745 5.56%
2016-02-19 0 1.800 1.800 2.090 - - 0 0 - 1.586 1.586 1.842 - - 0 - 2.27%
2016-02-18 0 1.760 1.450 2.000 - - 0 0 - 1.551 1.278 1.763 - - 0 - 0.00%
2016-02-17 0 1.760 1.400 2.010 - - 0 0 - 1.551 1.234 1.771 - - 0 - 0.00%
2016-02-16 0 1.760 1.760 1.940 1.760 1.760 2,000 3,520 1.7600 1.551 1.551 1.710 1.551 1.551 2,269 1.5511 0.00%
2016-02-15 0 1.760 1.390 1.940 - - 0 0 - 1.551 1.225 1.710 - - 0 - 0.00%
2016-02-12 0 1.760 1.490 1.940 - - 0 0 - 1.551 1.313 1.710 - - 0 - 0.00%
2016-02-11 0 1.760 1.390 1.760 - - 0 0 - 1.551 1.225 1.551 - - 0 - -3.30%
2016-02-05 0 1.820 1.460 1.850 - - 0 0 - 1.604 1.287 1.630 - - 0 - 0.00%
2016-02-04 0 1.820 1.560 1.820 - - 0 0 - 1.604 1.375 1.604 - - 0 - 0.00%
2016-02-03 0 1.820 1.450 1.850 - - 0 0 - 1.604 1.278 1.630 - - 0 - 0.00%
2016-02-02 0 1.820 1.580 1.840 - - 0 0 - 1.604 1.393 1.622 - - 0 - 0.00%
2016-02-01 0 1.820 1.660 1.890 - - 0 0 - 1.604 1.463 1.666 - - 0 - 0.00%
2016-01-29 0 1.820 1.760 1.900 1.820 1.820 20,000 36,400 1.8200 1.604 1.551 1.675 1.604 1.604 22,693 1.6040 3.41%
2016-01-28 0 1.760 1.690 1.780 1.760 1.760 10,000 17,600 1.7600 1.551 1.489 1.569 1.551 1.551 11,346 1.5511 -2.76%
2016-01-27 0 1.810 1.800 1.890 1.760 1.810 8,000 14,180 1.7725 1.595 1.586 1.666 1.551 1.595 9,077 1.5622 -6.22%
2016-01-26 0 1.930 1.780 1.930 - - 0 0 - 1.701 1.569 1.701 - - 0 - -3.02%
2016-01-25 0 1.990 1.790 1.990 - - 0 0 - 1.754 1.578 1.754 - - 0 - -2.45%
2016-01-22 0 2.040 1.770 2.040 - - 0 0 - 1.798 1.560 1.798 - - 0 - -2.39%
2016-01-21 0 2.090 1.800 2.090 2.190 2.190 4,000 8,760 2.1900 1.842 1.586 1.842 1.930 1.930 4,539 1.9301 4.50%
2016-01-20 0 2.000 1.800 2.000 - - 0 0 - 1.763 1.586 1.763 - - 0 - -0.50%
2016-01-19 0 2.010 1.800 2.010 2.010 2.010 10,000 20,100 2.0100 1.771 1.586 1.771 1.771 1.771 11,346 1.7715 -0.50%
2016-01-18 0 2.020 1.800 2.090 - - 0 0 - 1.780 1.586 1.842 - - 0 - 0.00%
2016-01-15 0 2.020 1.810 2.020 2.040 2.040 2,000 4,080 2.0400 1.780 1.595 1.780 1.798 1.798 2,269 1.7979 1.00%
2016-01-14 0 2.000 1.950 2.150 1.980 2.140 526,000 1,058,960 2.0132 1.763 1.719 1.895 1.745 1.886 596,825 1.7743 -6.54%
2016-01-13 0 2.140 1.910 2.140 2.110 2.150 96,000 205,100 2.1365 1.886 1.683 1.886 1.860 1.895 108,926 1.8829 1.90%
2016-01-12 0 2.100 1.810 2.200 2.040 2.190 128,000 271,720 2.1228 1.851 1.595 1.939 1.798 1.930 145,235 1.8709 2.44%
2016-01-11 0 2.050 1.820 2.100 - - 0 0 - 1.807 1.604 1.851 - - 0 - 0.00%
2016-01-08 0 2.050 1.990 2.050 1.990 2.100 526,000 1,064,960 2.0246 1.807 1.754 1.807 1.754 1.851 596,825 1.7844 7.89%
2016-01-07 0 1.900 1.840 1.990 1.900 2.180 34,000 68,180 2.0053 1.675 1.622 1.754 1.675 1.921 38,578 1.7673 -12.84%
2016-01-06 0 2.180 2.030 2.180 1.950 2.190 346,000 720,120 2.0813 1.921 1.789 1.921 1.719 1.930 392,588 1.8343 3.81%
2016-01-05 0 2.100 2.160 2.350 1.860 2.160 982,000 1,959,700 1.9956 1.851 1.904 2.071 1.639 1.904 1,114,224 1.7588 14.13%
2016-01-04 0 1.840 1.390 1.920 - - 0 0 - 1.622 1.225 1.692 - - 0 - 0.00%
2015-12-31 0 1.840 1.800 1.840 1.830 1.850 20,000 36,780 1.8390 1.622 1.586 1.622 1.613 1.630 22,693 1.6208 4.55%
2015-12-30 0 1.760 1.640 1.820 - - 0 0 - 1.551 1.445 1.604 - - 0 - 0.00%
2015-12-29 0 1.760 1.760 1.800 1.750 1.760 50,000 87,700 1.7540 1.551 1.551 1.586 1.542 1.551 56,732 1.5459 -2.22%
2015-12-28 0 1.800 1.720 1.840 1.770 1.800 100,000 177,360 1.7736 1.586 1.516 1.622 1.560 1.586 113,465 1.5631 0.00%
2015-12-24 0 1.800 1.120 1.870 - - 0 0 - 1.586 0.987 1.648 - - 0 - 0.00%
2015-12-23 0 1.800 1.550 1.840 - - 0 0 - 1.586 1.366 1.622 - - 0 - 0.00%
2015-12-22 0 1.800 1.580 1.800 - - 0 0 - 1.586 1.393 1.586 - - 0 - -1.64%
2015-12-21 0 1.830 1.810 1.870 1.830 1.830 20,000 36,600 1.8300 1.613 1.595 1.648 1.613 1.613 22,693 1.6128 -5.67%
2015-12-18 0 1.940 1.660 1.960 - - 0 0 - 1.710 1.463 1.727 - - 0 - 0.00%
2015-12-17 0 1.940 1.750 1.930 1.940 1.940 2,000 3,880 1.9400 1.710 1.542 1.701 1.710 1.710 2,269 1.7098 4.86%
2015-12-16 0 1.850 1.120 1.990 - - 0 0 - 1.630 0.987 1.754 - - 0 - 0.00%
2015-12-15 0 1.850 1.250 1.850 - - 0 0 - 1.630 1.102 1.630 - - 0 - -1.60%
2015-12-14 0 1.880 1.790 1.880 1.900 1.900 40,004 76,006 1.9000 1.657 1.578 1.657 1.675 1.675 45,390 1.6745 -5.53%
2015-12-11 0 1.990 1.790 1.990 - - 0 0 - 1.754 1.578 1.754 - - 0 - 0.00%
2015-12-10 0 1.990 1.790 1.990 - - 0 0 - 1.754 1.578 1.754 - - 0 - 0.00%
2015-12-09 0 1.990 1.790 1.990 - - 0 0 - 1.754 1.578 1.754 - - 0 - 0.00%
2015-12-08 0 1.990 1.790 2.010 - - 0 0 - 1.754 1.578 1.771 - - 0 - 0.00%
2015-12-07 0 1.990 1.790 2.020 - - 0 0 - 1.754 1.578 1.780 - - 0 - 0.00%
2015-12-04 0 1.990 1.790 2.020 - - 0 0 - 1.754 1.578 1.780 - - 0 - 0.00%
2015-12-03 0 1.990 1.790 2.020 - - 0 0 - 1.754 1.578 1.780 - - 0 - 0.00%
2015-12-02 0 1.990 1.790 2.020 - - 0 0 - 1.754 1.578 1.780 - - 0 - 0.00%
2015-12-01 0 1.990 1.800 1.990 - - 0 0 - 1.754 1.586 1.754 - - 0 - -0.50%
2015-11-30 0 2.000 1.730 2.020 - - 0 0 - 1.763 1.525 1.780 - - 0 - 3.09%
2015-11-27 0 1.940 1.760 2.080 - - 0 0 - 1.710 1.551 1.833 - - 0 - 0.00%
2015-11-26 0 1.940 1.790 2.080 - - 0 0 - 1.710 1.578 1.833 - - 0 - 0.00%
2015-11-25 0 1.940 1.770 2.070 - - 0 0 - 1.710 1.560 1.824 - - 0 - 0.00%
2015-11-24 0 1.940 1.810 1.940 1.940 1.940 4,000 7,760 1.9400 1.710 1.595 1.710 1.710 1.710 4,539 1.7098 -3.00%
2015-11-23 0 2.000 1.760 2.020 - - 0 0 - 1.763 1.551 1.780 - - 0 - 0.00%
2015-11-20 0 2.000 1.730 2.020 - - 0 0 - 1.763 1.525 1.780 - - 0 - 0.00%
2015-11-19 0 2.000 1.850 2.000 - - 0 0 - 1.763 1.630 1.763 - - 0 - 0.00%
2015-11-18 0 2.000 1.820 2.000 - - 0 0 - 1.763 1.604 1.763 - - 0 - -1.48%
2015-11-17 0 2.030 1.860 2.030 - - 0 0 - 1.789 1.639 1.789 - - 0 - -0.49%
2015-11-16 0 2.040 1.630 2.040 - - 0 0 - 1.798 1.437 1.798 - - 0 - -1.45%
2015-11-13 0 2.070 1.780 2.070 - - 0 0 - 1.824 1.569 1.824 - - 0 - -0.48%
2015-11-12 0 2.080 1.810 2.080 - - 0 0 - 1.833 1.595 1.833 - - 0 - -0.48%
2015-11-11 0 2.090 1.860 2.090 - - 0 0 - 1.842 1.639 1.842 - - 0 - -1.88%
2015-11-10 0 2.130 1.920 2.130 - - 0 0 - 1.877 1.692 1.877 - - 0 - -3.18%
2015-11-09 0 2.200 1.980 2.200 2.210 2.230 30,000 66,440 2.2147 1.939 1.745 1.939 1.948 1.965 34,039 1.9519 6.80%
2015-11-06 0 2.060 1.900 2.140 - - 0 0 - 1.816 1.675 1.886 - - 0 - 0.00%
2015-11-05 0 2.060 1.900 2.060 2.060 2.060 20,000 41,200 2.0600 1.816 1.675 1.816 1.816 1.816 22,693 1.8155 2.49%
2015-11-04 0 2.010 1.930 2.010 - - 0 0 - 1.771 1.701 1.771 - - 0 - -1.47%
2015-11-03 0 2.040 1.910 2.040 2.030 2.040 10,000 20,380 2.0380 1.798 1.683 1.798 1.789 1.798 11,346 1.7962 6.25%
2015-11-02 0 1.920 1.160 2.040 - - 0 0 - 1.692 1.022 1.798 - - 0 - 0.00%
2015-10-30 0 1.920 1.790 2.010 - - 0 0 - 1.692 1.578 1.771 - - 0 - 0.00%
2015-10-29 0 1.920 1.790 1.930 - - 0 0 - 1.692 1.578 1.701 - - 0 - 0.00%
2015-10-28 0 1.920 1.870 1.920 1.920 1.920 10,000 19,200 1.9200 1.692 1.648 1.692 1.692 1.692 11,346 1.6922 -1.54%
2015-10-27 0 1.950 1.860 1.960 - - 0 0 - 1.719 1.639 1.727 - - 0 - 0.00%
2015-10-26 0 1.950 1.820 1.950 1.950 1.950 10,000 19,500 1.9500 1.719 1.604 1.719 1.719 1.719 11,346 1.7186 0.00%
2015-10-23 0 1.950 1.830 1.960 - - 0 0 - 1.719 1.613 1.727 - - 0 - 4.28%
2015-10-22 0 1.870 1.780 1.970 - - 0 0 - 1.648 1.569 1.736 - - 0 - 0.00%
2015-10-20 0 1.870 1.870 1.910 1.860 1.960 290,000 548,360 1.8909 1.648 1.648 1.683 1.639 1.727 329,048 1.6665 -3.11%
2015-10-19 0 1.930 1.930 2.040 1.930 2.050 4,000 7,960 1.9900 1.701 1.701 1.798 1.701 1.807 4,539 1.7538 -4.93%
2015-10-16 0 2.030 2.020 2.030 2.020 2.030 6,000 12,140 2.0233 1.789 1.780 1.789 1.780 1.789 6,808 1.7832 0.50%
2015-10-15 0 2.020 2.000 2.040 2.020 2.100 44,000 90,460 2.0559 1.780 1.763 1.798 1.780 1.851 49,925 1.8119 0.50%
2015-10-14 0 2.010 1.950 2.050 2.010 2.050 10,000 20,300 2.0300 1.771 1.719 1.807 1.771 1.807 11,346 1.7891 0.00%
2015-10-13 0 2.010 2.000 2.010 1.960 2.050 62,000 125,020 2.0165 1.771 1.763 1.771 1.727 1.807 70,348 1.7772 -1.95%
2015-10-12 0 2.050 1.970 2.050 2.010 2.050 60,000 121,640 2.0273 1.807 1.736 1.807 1.771 1.807 68,079 1.7868 2.50%
2015-10-09 0 2.000 1.970 2.000 - - 0 0 - 1.763 1.736 1.763 - - 0 - -1.96%
2015-10-08 0 2.040 1.960 2.040 - - 0 0 - 1.798 1.727 1.798 - - 0 - -0.49%
2015-10-07 0 2.050 2.000 2.050 1.990 2.050 43,000 86,060 2.0014 1.807 1.763 1.807 1.754 1.807 48,790 1.7639 -3.76%
2015-10-06 0 2.130 1.850 2.130 2.100 2.180 20,800 44,088 2.1196 1.877 1.630 1.877 1.851 1.921 23,601 1.8681 1.43%
2015-10-05 0 2.100 1.850 2.100 2.110 2.110 6,000 12,660 2.1100 1.851 1.630 1.851 1.860 1.860 6,808 1.8596 -0.47%
2015-10-02 0 2.110 1.850 2.110 - - 0 0 - 1.860 1.630 1.860 - - 0 - -0.47%
2015-09-30 0 2.120 1.850 2.130 - - 0 0 - 1.868 1.630 1.877 - - 0 - 3.92%
2015-09-29 0 2.040 1.860 2.050 2.020 2.040 12,000 24,440 2.0367 1.798 1.639 1.807 1.780 1.798 13,616 1.7950 2.51%
2015-09-25 0 1.990 1.840 2.080 - - 0 0 - 1.754 1.622 1.833 - - 0 - 0.00%
2015-09-24 0 1.990 1.840 1.990 - - 0 0 - 1.754 1.622 1.754 - - 0 - 0.00%
2015-09-23 0 1.990 1.850 1.990 - - 0 0 - 1.754 1.630 1.754 - - 0 - -0.50%
2015-09-22 0 2.000 1.850 2.000 - - 0 0 - 1.763 1.630 1.763 - - 0 - 0.00%
2015-09-21 0 2.000 1.760 2.000 2.000 2.000 2,000 4,000 2.0000 1.763 1.551 1.763 1.763 1.763 2,269 1.7627 4.17%
2015-09-18 0 1.920 1.810 1.930 - - 0 0 - 1.692 1.595 1.701 - - 0 - 4.35%
2015-09-17 0 1.840 1.810 1.840 - - 0 0 - 1.622 1.595 1.622 - - 0 - -2.13%
2015-09-16 0 1.880 1.810 1.930 - - 0 0 - 1.657 1.595 1.701 - - 0 - 0.00%
2015-09-15 0 1.880 1.570 1.930 - - 0 0 - 1.657 1.384 1.701 - - 0 - 0.00%
2015-09-14 0 1.880 1.610 1.930 - - 0 0 - 1.657 1.419 1.701 - - 0 - 0.00%
2015-09-11 0 1.880 1.560 1.930 - - 0 0 - 1.657 1.375 1.701 - - 0 - 0.00%
2015-09-10 0 1.880 1.530 1.930 - - 0 0 - 1.657 1.348 1.701 - - 0 - 0.00%
2015-09-09 0 1.880 1.800 1.910 - - 0 0 - 1.657 1.586 1.683 - - 0 - 0.00%
2015-09-08 0 1.880 1.710 1.890 - - 0 0 - 1.657 1.507 1.666 - - 0 - 0.00%
2015-09-07 0 1.880 1.590 1.880 1.880 1.890 28,000 52,660 1.8807 1.657 1.401 1.657 1.657 1.666 31,770 1.6575 0.00%
2015-09-04 0 1.880 1.670 1.880 - - 0 0 - 1.657 1.472 1.657 - - 0 - 0.00%
2015-09-02 0 1.880 1.710 1.930 - - 0 0 - 1.657 1.507 1.701 - - 0 - 0.00%
2015-09-01 0 1.880 1.690 1.930 - - 0 0 - 1.657 1.489 1.701 - - 0 - 0.00%
2015-08-31 0 1.880 1.720 1.930 - - 0 0 - 1.657 1.516 1.701 - - 0 - 0.00%
2015-08-28 0 1.880 1.870 1.880 1.860 2.010 482,000 943,640 1.9578 1.657 1.648 1.657 1.639 1.771 546,900 1.7254 -11.32%
2015-08-27 0 2.120 2.000 2.120 2.120 2.120 10,000 21,200 2.1200 1.868 1.763 1.868 1.868 1.868 11,346 1.8684 3.41%
2015-08-26 0 2.050 2.050 2.060 2.050 2.050 58,000 118,900 2.0500 1.807 1.807 1.816 1.807 1.807 65,810 1.8067 2.50%
2015-08-25 0 2.000 1.820 2.050 - - 0 0 - 1.763 1.604 1.807 - - 0 - 0.00%
2015-08-24 0 2.000 1.900 2.000 1.620 2.000 42,000 80,940 1.9271 1.763 1.675 1.763 1.428 1.763 47,655 1.6984 4.71%
2015-08-21 0 1.910 1.910 2.000 1.900 1.940 70,000 134,440 1.9206 1.683 1.683 1.763 1.675 1.710 79,425 1.6927 -2.05%
2015-08-20 0 1.950 1.920 2.010 - - 0 0 - 1.719 1.692 1.771 - - 0 - 0.00%
2015-08-19 0 1.950 1.910 2.020 1.910 2.000 256,000 500,140 1.9537 1.719 1.683 1.780 1.683 1.763 290,470 1.7218 -2.01%
2015-08-18 0 1.990 1.990 2.050 1.990 2.000 60,000 119,500 1.9917 1.754 1.754 1.807 1.754 1.763 68,079 1.7553 0.00%
2015-08-17 0 1.990 1.990 2.060 1.990 1.990 40,000 79,600 1.9900 1.754 1.754 1.816 1.754 1.754 45,386 1.7538 0.00%
2015-08-14 0 1.990 1.950 2.510 1.960 1.990 68,000 134,120 1.9724 1.754 1.719 2.212 1.727 1.754 77,156 1.7383 0.00%
2015-08-13 0 1.990 1.980 2.020 1.990 1.990 20,000 39,620 1.9810 1.754 1.745 1.780 1.754 1.754 22,693 1.7459 -2.93%
2015-08-12 0 2.050 1.950 2.050 - - 0 0 - 1.807 1.719 1.807 - - 0 - -0.49%
2015-08-11 0 2.060 1.910 2.140 2.060 2.060 6,000 12,360 2.0600 1.816 1.683 1.886 1.816 1.816 6,808 1.8155 0.49%
2015-08-10 0 2.050 2.010 2.120 2.050 2.060 24,000 49,300 2.0542 1.807 1.771 1.868 1.807 1.816 27,232 1.8104 -0.97%
2015-08-07 0 2.070 2.000 2.120 - - 0 0 - 1.824 1.763 1.868 - - 0 - 0.00%
2015-08-06 0 2.070 1.920 2.090 2.070 2.070 4,000 8,280 2.0700 1.824 1.692 1.842 1.824 1.824 4,539 1.8244 -0.48%
2015-08-05 0 2.080 2.070 2.120 2.080 2.140 55,200 116,048 2.1023 1.833 1.824 1.868 1.833 1.886 62,633 1.8528 -0.95%
2015-08-04 0 2.100 2.070 2.140 2.070 2.200 62,000 133,900 2.1597 1.851 1.824 1.886 1.824 1.939 70,348 1.9034 0.00%
2015-08-03 0 2.100 2.070 2.130 2.100 2.100 60,000 126,000 2.1000 1.851 1.824 1.877 1.851 1.851 68,079 1.8508 0.00%
2015-07-31 0 2.100 2.100 2.140 2.100 2.100 32,000 67,200 2.1000 1.851 1.851 1.886 1.851 1.851 36,309 1.8508 0.00%
2015-07-30 0 2.100 2.100 2.230 2.100 2.100 60,000 126,000 2.1000 1.851 1.851 1.965 1.851 1.851 68,079 1.8508 0.00%
2015-07-29 0 2.100 2.100 2.180 2.100 2.100 100,000 210,000 2.1000 1.851 1.851 1.921 1.851 1.851 113,465 1.8508 0.00%
2015-07-28 0 2.100 2.070 2.140 2.100 2.100 120,000 252,000 2.1000 1.851 1.824 1.886 1.851 1.851 136,158 1.8508 0.00%
2015-07-27 0 2.100 2.100 2.230 2.100 2.130 166,000 350,280 2.1101 1.851 1.851 1.965 1.851 1.877 188,352 1.8597 -0.94%
2015-07-24 0 2.120 2.100 2.190 2.120 2.150 72,000 153,280 2.1289 1.868 1.851 1.930 1.868 1.895 81,695 1.8763 -0.47%
2015-07-23 0 2.130 2.100 2.190 2.060 2.130 54,000 114,140 2.1137 1.877 1.851 1.930 1.816 1.877 61,271 1.8629 3.90%
2015-07-22 0 2.050 2.050 2.100 2.050 2.050 50,000 102,500 2.0500 1.807 1.807 1.851 1.807 1.807 56,732 1.8067 0.00%
2015-07-21 0 2.050 2.050 2.100 2.000 2.050 30,000 61,000 2.0333 1.807 1.807 1.851 1.763 1.807 34,039 1.7920 1.49%
2015-07-20 0 2.020 2.010 2.100 - - 0 0 - 1.780 1.771 1.851 - - 0 - 0.00%
2015-07-17 0 2.020 2.020 2.100 - - 0 0 - 1.780 1.780 1.851 - - 0 - 0.00%
2015-07-16 0 2.020 2.020 2.090 2.020 2.030 34,000 68,760 2.0224 1.780 1.780 1.842 1.780 1.789 38,578 1.7824 0.00%
2015-07-15 0 2.020 2.020 2.090 2.020 2.030 4,000 8,100 2.0250 1.780 1.780 1.842 1.780 1.789 4,539 1.7847 -1.94%
2015-07-14 0 2.060 2.060 2.090 2.000 2.060 128,000 258,100 2.0164 1.816 1.816 1.842 1.763 1.816 145,235 1.7771 0.00%
2015-07-13 0 2.060 2.050 2.200 2.000 2.060 38,000 76,620 2.0163 1.816 1.807 1.939 1.763 1.816 43,117 1.7770 -5.50%
2015-07-10 0 2.180 2.030 2.200 2.050 2.090 220,000 454,800 2.0673 1.921 1.789 1.939 1.807 1.842 249,623 1.8220 4.31%
2015-07-09 0 2.090 2.030 2.100 2.010 2.020 30,000 60,500 2.0167 1.842 1.789 1.851 1.771 1.780 34,039 1.7774 5.03%
2015-07-08 0 1.990 1.990 2.000 1.910 2.010 302,000 601,120 1.9905 1.754 1.754 1.763 1.683 1.771 342,664 1.7543 -5.69%
2015-07-07 0 2.110 2.060 2.130 2.110 2.150 50,000 107,020 2.1404 1.860 1.816 1.877 1.860 1.895 56,732 1.8864 0.48%
2015-07-06 0 2.100 2.060 2.150 2.050 2.160 120,000 251,520 2.0960 1.851 1.816 1.895 1.807 1.904 136,158 1.8473 -5.41%
2015-07-03 0 2.220 2.200 2.350 2.200 2.230 124,000 274,540 2.2140 1.957 1.939 2.071 1.939 1.965 140,696 1.9513 0.00%
2015-07-02 0 2.220 2.220 2.230 2.200 2.240 210,000 462,920 2.2044 1.957 1.957 1.965 1.939 1.974 238,276 1.9428 0.00%
2015-06-30 0 2.220 2.220 2.240 2.200 2.220 122,000 269,040 2.2052 1.957 1.957 1.974 1.939 1.957 138,427 1.9436 -1.77%
2015-06-29 0 2.260 2.200 2.310 - - 0 0 - 1.992 1.939 2.036 - - 0 - 0.00%
2015-06-26 0 2.260 2.230 2.300 2.250 2.280 206,000 466,220 2.2632 1.992 1.965 2.027 1.983 2.009 233,737 1.9946 -1.31%
2015-06-25 0 2.290 2.290 2.340 2.290 2.310 92,000 211,820 2.3024 2.018 2.018 2.062 2.018 2.036 104,388 2.0292 -0.43%
2015-06-24 0 2.300 2.300 2.370 2.300 2.340 176,000 407,400 2.3148 2.027 2.027 2.089 2.027 2.062 199,698 2.0401 -2.95%
2015-06-23 0 2.370 2.330 2.380 2.280 2.370 103,200 241,868 2.3437 2.089 2.054 2.098 2.009 2.089 117,096 2.0656 3.49%
2015-06-22 0 2.290 2.240 2.370 - - 0 0 - 2.018 1.974 2.089 - - 0 - 0.00%
2015-06-19 0 2.290 2.210 2.300 2.290 2.290 10,000 22,900 2.2900 2.018 1.948 2.027 2.018 2.018 11,346 2.0182 1.78%
2015-06-18 0 2.250 2.220 2.310 2.250 2.250 2,000 4,500 2.2500 1.983 1.957 2.036 1.983 1.983 2,269 1.9830 0.00%
2015-06-17 0 2.250 2.230 2.370 - - 0 0 - 1.983 1.965 2.089 - - 0 - 0.00%
2015-06-16 0 2.250 2.220 2.250 2.250 2.270 6,000 13,540 2.2567 1.983 1.957 1.983 1.983 2.001 6,808 1.9889 0.00%
2015-06-15 0 2.250 2.210 2.360 - - 0 0 - 1.983 1.948 2.080 - - 0 - 0.00%
2015-06-12 0 2.250 2.250 2.360 2.190 2.250 64,000 142,560 2.2275 1.983 1.983 2.080 1.930 1.983 72,617 1.9632 0.00%
2015-06-11 0 2.250 2.250 2.300 2.250 2.260 26,000 58,720 2.2585 1.983 1.983 2.027 1.983 1.992 29,501 1.9905 -1.75%
2015-06-10 0 2.290 2.260 2.290 2.290 2.290 10,000 22,900 2.2900 2.018 1.992 2.018 2.018 2.018 11,346 2.0182 -0.43%
2015-06-09 0 2.300 2.250 2.300 2.250 2.300 68,000 155,420 2.2856 2.027 1.983 2.027 1.983 2.027 77,156 2.0144 -2.13%
2015-06-08 0 2.350 2.260 2.350 2.360 2.360 2,000 4,720 2.3600 2.071 1.992 2.071 2.080 2.080 2,269 2.0799 0.00%
2015-06-05 0 2.350 2.350 2.390 2.300 2.350 30,000 70,100 2.3367 2.071 2.071 2.106 2.027 2.071 34,039 2.0594 0.86%
2015-06-04 0 2.330 2.330 2.350 2.310 2.310 6,000 13,980 2.3300 2.054 2.054 2.071 2.036 2.036 6,808 2.0535 0.68%
2015-06-03 0 2.390 2.390 2.400 2.390 2.430 312,000 749,820 2.4033 2.040 2.040 2.048 2.040 2.074 365,606 2.0509 -2.45%
2015-06-02 0 2.450 2.420 2.450 2.440 2.470 32,000 78,540 2.4544 2.091 2.065 2.091 2.082 2.108 37,498 2.0945 -1.61%
2015-06-01 0 2.490 2.450 2.490 2.370 2.500 254,000 607,320 2.3910 2.125 2.091 2.125 2.023 2.133 297,640 2.0404 2.89%
2015-05-29 0 2.420 2.400 2.450 2.360 2.420 46,000 110,840 2.4096 2.065 2.048 2.091 2.014 2.065 53,903 2.0563 0.41%
2015-05-28 0 2.410 2.390 2.430 2.410 2.410 10,000 24,100 2.4100 2.057 2.040 2.074 2.057 2.057 11,718 2.0566 -1.23%
2015-05-27 0 2.440 2.440 2.450 2.400 2.450 172,000 417,120 2.4251 2.082 2.082 2.091 2.048 2.091 201,552 2.0695 -0.41%
2015-05-26 0 2.450 2.430 2.450 2.430 2.490 86,000 211,840 2.4633 2.091 2.074 2.091 2.074 2.125 100,776 2.1021 2.51%
2015-05-22 0 2.390 2.390 2.430 2.380 2.380 8,000 19,040 2.3800 2.040 2.040 2.074 2.031 2.031 9,375 2.0310 0.00%
2015-05-21 0 2.390 2.390 2.440 2.360 2.450 616,000 1,471,380 2.3886 2.040 2.040 2.082 2.014 2.091 721,837 2.0384 -1.24%
2015-05-20 0 2.420 2.410 2.420 2.410 2.420 136,000 328,180 2.4131 2.065 2.057 2.065 2.057 2.065 159,367 2.0593 0.41%
2015-05-19 0 2.410 2.400 2.440 - - 0 0 - 2.057 2.048 2.082 - - 0 - 0.00%
2015-05-18 0 2.410 2.380 2.410 2.380 2.440 128,000 308,260 2.4083 2.057 2.031 2.057 2.031 2.082 149,992 2.0552 0.00%
2015-05-15 0 2.410 2.400 2.440 - - 0 0 - 2.057 2.048 2.082 - - 0 - 0.00%
2015-05-14 0 2.410 2.410 2.480 2.390 2.400 100,000 239,120 2.3912 2.057 2.057 2.116 2.040 2.048 117,181 2.0406 -0.41%
2015-05-13 0 2.420 2.420 2.460 2.420 2.470 18,000 43,920 2.4400 2.065 2.065 2.099 2.065 2.108 21,093 2.0822 0.00%
2015-05-12 0 2.420 2.420 2.500 2.400 2.400 6,000 14,400 2.4000 2.065 2.065 2.133 2.048 2.048 7,031 2.0481 -2.02%
2015-05-11 0 2.470 2.450 2.500 2.440 2.470 54,000 132,460 2.4530 2.108 2.091 2.133 2.082 2.108 63,278 2.0933 3.78%
2015-05-08 0 2.380 2.380 2.450 2.370 2.370 4,000 9,480 2.3700 2.031 2.031 2.091 2.023 2.023 4,687 2.0225 -1.65%
2015-05-07 0 2.420 2.380 2.440 - - 0 0 - 2.065 2.031 2.082 - - 0 - 0.00%
2015-05-06 0 2.420 2.420 2.450 2.400 2.650 410,000 1,020,220 2.4883 2.065 2.065 2.091 2.048 2.261 480,443 2.1235 0.00%
2015-05-05 0 2.420 2.400 2.470 2.420 2.500 88,000 215,260 2.4461 2.065 2.048 2.108 2.065 2.133 103,120 2.0875 -0.82%
2015-05-04 0 2.440 2.410 2.460 2.440 2.480 70,000 172,180 2.4597 2.082 2.057 2.099 2.082 2.116 82,027 2.0991 -1.61%
2015-04-30 0 2.480 2.420 2.520 - - 0 0 - 2.116 2.065 2.151 - - 0 - 0.00%
2015-04-29 0 2.480 2.440 2.480 2.400 2.490 90,000 219,380 2.4376 2.116 2.082 2.116 2.048 2.125 105,463 2.0802 2.90%
2015-04-28 0 2.410 2.410 2.480 2.410 2.480 42,000 102,180 2.4329 2.057 2.057 2.116 2.057 2.116 49,216 2.0761 -2.82%
2015-04-27 0 2.480 2.470 2.480 2.470 2.600 330,000 836,100 2.5336 2.116 2.108 2.116 2.108 2.219 386,698 2.1622 0.40%
2015-04-24 0 2.470 2.400 2.470 2.410 2.470 36,000 88,460 2.4572 2.108 2.048 2.108 2.057 2.108 42,185 2.0969 1.23%
2015-04-23 0 2.440 2.430 2.450 2.430 2.480 100,000 243,800 2.4380 2.082 2.074 2.091 2.074 2.116 117,181 2.0805 -0.41%
2015-04-22 0 2.450 2.410 2.450 2.420 2.450 102,000 248,680 2.4380 2.091 2.057 2.091 2.065 2.091 119,525 2.0806 1.66%
2015-04-21 0 2.410 2.420 2.430 2.380 2.430 182,000 435,860 2.3948 2.057 2.065 2.074 2.031 2.074 213,270 2.0437 1.26%
2015-04-20 0 2.380 2.380 2.420 2.380 2.430 108,000 258,640 2.3948 2.031 2.031 2.065 2.031 2.074 126,556 2.0437 -2.06%
2015-04-17 0 2.430 2.430 2.460 2.430 2.440 98,000 238,240 2.4310 2.074 2.074 2.099 2.074 2.082 114,838 2.0746 -2.02%
2015-04-16 0 2.480 2.450 2.480 2.470 2.610 216,000 540,880 2.5041 2.116 2.091 2.116 2.108 2.227 253,112 2.1369 -2.75%
2015-04-15 0 2.550 2.530 2.600 2.550 2.590 526,000 1,346,760 2.5604 2.176 2.159 2.219 2.176 2.210 616,373 2.1850 -1.92%
2015-04-14 0 2.600 2.580 2.610 2.580 2.680 262,400 683,520 2.6049 2.219 2.202 2.227 2.202 2.287 307,484 2.2229 -3.70%
2015-04-13 0 2.700 2.610 2.700 2.510 2.700 460,000 1,179,060 2.5632 2.304 2.227 2.304 2.142 2.304 539,034 2.1874 5.47%
2015-04-10 0 2.560 2.560 2.600 2.560 2.700 490,000 1,269,420 2.5907 2.185 2.185 2.219 2.185 2.304 574,188 2.2108 -1.54%
2015-04-09 0 2.600 2.580 2.600 2.550 2.650 266,000 695,340 2.6141 2.219 2.202 2.219 2.176 2.261 311,702 2.2308 0.39%
2015-04-08 0 2.590 2.590 2.700 2.290 2.620 778,000 1,940,460 2.4942 2.210 2.210 2.304 1.954 2.236 911,670 2.1285 12.61%
2015-04-02 0 2.300 2.300 2.310 2.300 2.300 20,000 46,000 2.3000 1.963 1.963 1.971 1.963 1.963 23,436 1.9628 -0.43%
2015-04-01 0 2.310 2.260 2.320 2.310 2.400 100,000 232,500 2.3250 1.971 1.929 1.980 1.971 2.048 117,181 1.9841 0.43%
2015-03-31 0 2.300 2.260 2.300 - - 0 0 - 1.963 1.929 1.963 - - 0 - 0.00%
2015-03-30 0 2.300 2.300 2.330 2.210 2.340 150,000 342,640 2.2843 1.963 1.963 1.988 1.886 1.997 175,772 1.9493 -2.54%
2015-03-27 0 2.360 2.330 2.380 2.330 2.370 62,000 145,500 2.3468 2.014 1.988 2.031 1.988 2.023 72,652 2.0027 -1.67%
2015-03-26 0 2.400 2.340 2.440 2.320 2.400 154,000 360,220 2.3391 2.048 1.997 2.082 1.980 2.048 180,459 1.9961 1.27%
2015-03-25 0 2.370 2.330 2.380 2.320 2.380 70,000 164,600 2.3514 2.023 1.988 2.031 1.980 2.031 82,027 2.0067 0.42%
2015-03-24 0 2.360 2.360 2.400 2.330 2.360 58,000 136,240 2.3490 2.014 2.014 2.048 1.988 2.014 67,965 2.0046 0.43%
2015-03-23 0 2.350 2.320 2.350 2.300 2.350 58,000 134,300 2.3155 2.005 1.980 2.005 1.963 2.005 67,965 1.9760 0.86%
2015-03-20 0 2.330 2.330 2.370 2.320 2.530 240,000 579,820 2.4159 1.988 1.988 2.023 1.980 2.159 281,235 2.0617 9.91%
2015-03-19 0 2.120 2.120 2.150 2.120 2.200 18,000 39,440 2.1911 1.809 1.809 1.835 1.809 1.877 21,093 1.8698 -3.64%
2015-03-18 0 2.200 2.160 2.210 2.200 2.200 42,000 92,400 2.2000 1.877 1.843 1.886 1.877 1.877 49,216 1.8774 1.38%
2015-03-17 0 2.170 2.170 2.200 2.100 2.170 40,000 85,640 2.1410 1.852 1.852 1.877 1.792 1.852 46,873 1.8271 3.33%
2015-03-16 0 2.100 2.100 2.200 2.090 2.090 14,000 29,260 2.0900 1.792 1.792 1.877 1.784 1.784 16,405 1.7836 -0.94%
2015-03-13 0 2.120 2.100 2.200 - - 0 0 - 1.809 1.792 1.877 - - 0 - 0.00%
2015-03-12 0 2.120 2.100 2.130 2.120 2.160 232,000 499,480 2.1529 1.809 1.792 1.818 1.809 1.843 271,861 1.8373 -2.75%
2015-03-11 0 2.180 2.160 2.230 2.180 2.180 132,000 287,760 2.1800 1.860 1.843 1.903 1.860 1.860 154,679 1.8604 -0.46%
2015-03-10 0 2.190 2.190 2.250 2.190 2.190 34,000 74,460 2.1900 1.869 1.869 1.920 1.869 1.869 39,842 1.8689 -0.45%
2015-03-09 0 2.200 2.190 2.250 - - 0 0 - 1.877 1.869 1.920 - - 0 - 0.00%
2015-03-06 0 2.200 2.190 2.230 2.200 2.200 4,000 8,800 2.2000 1.877 1.869 1.903 1.877 1.877 4,687 1.8774 -0.90%
2015-03-05 0 2.220 2.220 2.270 2.220 2.220 38,000 84,360 2.2200 1.895 1.895 1.937 1.895 1.895 44,529 1.8945 0.00%
2015-03-04 0 2.220 2.220 2.260 2.200 2.200 22,000 48,400 2.2000 1.895 1.895 1.929 1.877 1.877 25,780 1.8774 1.83%
2015-03-03 0 2.180 2.180 2.230 - - 0 0 - 1.860 1.860 1.903 - - 0 - 0.00%
2015-03-02 0 2.180 2.180 2.220 2.180 2.180 64,000 139,520 2.1800 1.860 1.860 1.895 1.860 1.860 74,996 1.8604 0.00%
2015-02-27 0 2.180 2.130 2.200 - - 0 0 - 1.860 1.818 1.877 - - 0 - 0.00%
2015-02-26 0 2.180 2.170 2.180 2.180 2.180 60,000 130,800 2.1800 1.860 1.852 1.860 1.860 1.860 70,309 1.8604 0.00%
2015-02-25 0 2.180 2.170 2.180 2.180 2.200 132,000 288,860 2.1883 1.860 1.852 1.860 1.860 1.877 154,679 1.8675 0.46%
2015-02-24 0 2.170 2.170 2.230 2.170 2.170 40,000 86,800 2.1700 1.852 1.852 1.903 1.852 1.852 46,873 1.8518 0.00%
2015-02-23 0 2.170 2.090 2.170 - - 0 0 - 1.852 1.784 1.852 - - 0 - 0.00%
2015-02-18 0 2.170 2.170 2.230 2.170 2.170 24,000 52,080 2.1700 1.852 1.852 1.903 1.852 1.852 28,124 1.8518 -0.91%
2015-02-17 0 2.190 2.180 2.190 2.190 2.190 8,000 17,520 2.1900 1.869 1.860 1.869 1.869 1.869 9,375 1.8689 0.00%
2015-02-16 0 2.190 2.170 2.190 - - 0 0 - 1.869 1.852 1.869 - - 0 - 0.00%
2015-02-13 0 2.190 2.190 2.200 2.190 2.200 66,000 145,040 2.1976 1.869 1.869 1.877 1.869 1.877 77,340 1.8754 0.00%
2015-02-12 0 2.190 2.190 2.200 2.190 2.200 44,000 96,660 2.1968 1.869 1.869 1.877 1.869 1.877 51,560 1.8747 0.00%
2015-02-11 0 2.190 2.190 2.370 2.190 2.210 64,000 140,280 2.1919 1.869 1.869 2.023 1.869 1.886 74,996 1.8705 -0.45%
2015-02-10 0 2.200 2.200 2.340 2.200 2.200 20,000 44,000 2.2000 1.877 1.877 1.997 1.877 1.877 23,436 1.8774 0.00%
2015-02-09 0 2.200 2.200 2.220 2.200 2.200 94,000 206,800 2.2000 1.877 1.877 1.895 1.877 1.877 110,150 1.8774 0.00%
2015-02-06 0 2.200 2.200 2.220 2.190 2.220 102,000 225,420 2.2100 1.877 1.877 1.895 1.869 1.895 119,525 1.8860 0.00%
2015-02-05 0 2.200 2.200 2.340 2.180 2.200 64,000 140,520 2.1956 1.877 1.877 1.997 1.860 1.877 74,996 1.8737 0.00%
2015-02-04 0 2.200 2.180 2.340 2.200 2.220 100,000 221,000 2.2100 1.877 1.860 1.997 1.877 1.895 117,181 1.8860 -0.45%
2015-02-03 0 2.210 2.210 2.340 2.200 2.200 20,000 44,000 2.2000 1.886 1.886 1.997 1.877 1.877 23,436 1.8774 0.45%
2015-02-02 0 2.200 2.190 2.350 2.200 2.200 50,000 110,000 2.2000 1.877 1.869 2.005 1.877 1.877 58,591 1.8774 0.00%
2015-01-30 0 2.200 2.180 2.320 2.200 2.240 98,000 217,140 2.2157 1.877 1.860 1.980 1.877 1.912 114,838 1.8908 -0.45%
2015-01-29 0 2.210 2.210 2.330 2.200 2.290 122,000 272,900 2.2369 1.886 1.886 1.988 1.877 1.954 142,961 1.9089 -1.78%
2015-01-28 0 2.250 2.220 2.300 2.250 2.250 50,000 112,500 2.2500 1.920 1.895 1.963 1.920 1.920 58,591 1.9201 -1.32%
2015-01-27 0 2.280 2.130 2.340 2.280 2.280 46,000 104,880 2.2800 1.946 1.818 1.997 1.946 1.946 53,903 1.9457 0.00%
2015-01-26 0 2.280 2.250 2.310 2.280 2.280 50,000 114,000 2.2800 1.946 1.920 1.971 1.946 1.946 58,591 1.9457 0.00%
2015-01-23 0 2.280 2.280 2.320 2.280 2.280 16,000 36,480 2.2800 1.946 1.946 1.980 1.946 1.946 18,749 1.9457 0.00%
2015-01-22 0 2.280 2.280 2.310 2.280 2.280 14,000 31,920 2.2800 1.946 1.946 1.971 1.946 1.946 16,405 1.9457 0.00%
2015-01-21 0 2.280 2.280 2.310 - - 0 0 - 1.946 1.946 1.971 - - 0 - 0.00%
2015-01-20 0 2.280 2.280 2.320 2.280 2.290 24,000 54,760 2.2817 1.946 1.946 1.980 1.946 1.954 28,124 1.9471 0.00%
2015-01-19 0 2.280 2.170 2.310 2.280 2.350 60,000 137,500 2.2917 1.946 1.852 1.971 1.946 2.005 70,309 1.9557 0.00%
2015-01-16 0 2.280 2.280 2.330 2.280 2.280 14,000 31,920 2.2800 1.946 1.946 1.988 1.946 1.946 16,405 1.9457 -0.87%
2015-01-15 0 2.300 2.280 2.330 2.300 2.310 42,000 96,640 2.3010 1.963 1.946 1.988 1.963 1.971 49,216 1.9636 0.88%
2015-01-14 0 2.280 2.280 2.340 2.280 2.300 44,000 100,720 2.2891 1.946 1.946 1.997 1.946 1.963 51,560 1.9535 0.00%
2015-01-13 0 2.280 2.250 2.330 2.280 2.310 66,000 151,620 2.2973 1.946 1.920 1.988 1.946 1.971 77,340 1.9604 -0.87%
2015-01-12 0 2.300 2.300 2.340 2.300 2.300 4,000 9,200 2.3000 1.963 1.963 1.997 1.963 1.963 4,687 1.9628 0.00%
2015-01-09 0 2.300 2.240 2.340 2.280 2.300 32,000 73,400 2.2938 1.963 1.912 1.997 1.946 1.963 37,498 1.9574 3.60%
2015-01-08 0 2.220 2.220 2.260 - - 0 0 - 1.895 1.895 1.929 - - 0 - 0.45%
2015-01-07 0 2.210 2.210 2.270 2.210 2.270 24,000 54,240 2.2600 1.886 1.886 1.937 1.886 1.937 28,124 1.9286 -2.64%
2015-01-06 0 2.270 2.230 2.300 2.270 2.350 42,000 97,940 2.3319 1.937 1.903 1.963 1.937 2.005 49,216 1.9900 -3.40%
2015-01-05 0 2.350 2.300 2.400 2.340 2.350 50,000 117,200 2.3440 2.005 1.963 2.048 1.997 2.005 58,591 2.0003 0.00%
2015-01-02 0 2.350 2.230 2.390 - - 0 0 - 2.005 1.903 2.040 - - 0 - 0.00%
2014-12-31 0 2.350 2.250 2.350 - - 0 0 - 2.005 1.920 2.005 - - 0 - -1.26%
2014-12-30 0 2.380 2.340 2.390 2.250 2.490 248,000 587,600 2.3694 2.031 1.997 2.040 1.920 2.125 290,610 2.0220 4.39%
2014-12-29 0 2.280 2.170 2.280 2.180 2.280 48,000 106,640 2.2217 1.946 1.852 1.946 1.860 1.946 56,247 1.8959 0.00%
2014-12-24 0 2.280 2.150 2.290 - - 0 0 - 1.946 1.835 1.954 - - 0 - 1.79%
2014-12-23 0 2.240 2.170 2.240 2.130 2.250 10,000 21,780 2.1780 1.912 1.852 1.912 1.818 1.920 11,718 1.8587 1.82%
2014-12-22 0 2.200 2.150 2.300 2.200 2.200 10,000 22,000 2.2000 1.877 1.835 1.963 1.877 1.877 11,718 1.8774 0.00%
2014-12-19 0 2.200 2.150 2.280 2.200 2.280 130,000 291,200 2.2400 1.877 1.835 1.946 1.877 1.946 152,336 1.9116 0.00%
2014-12-18 0 2.200 2.200 2.230 2.200 2.210 76,000 167,240 2.2005 1.877 1.877 1.903 1.877 1.886 89,058 1.8779 -4.35%
2014-12-17 0 2.300 2.210 2.300 - - 0 0 - 1.963 1.886 1.963 - - 0 - 0.00%
2014-12-16 0 2.300 2.210 2.300 - - 0 0 - 1.963 1.886 1.963 - - 0 - 0.00%
2014-12-15 0 2.300 2.250 2.300 - - 0 0 - 1.963 1.920 1.963 - - 0 - 0.00%
2014-12-12 0 2.300 2.220 2.310 - - 0 0 - 1.963 1.895 1.971 - - 0 - 0.00%
2014-12-11 0 2.300 2.250 2.380 - - 0 0 - 1.963 1.920 2.031 - - 0 - 0.00%
2014-12-10 0 2.300 2.300 2.340 2.300 2.330 166,000 383,240 2.3087 1.963 1.963 1.997 1.963 1.988 194,521 1.9702 -4.17%
2014-12-09 0 2.400 2.300 2.410 2.300 2.400 206,000 479,560 2.3280 2.048 1.963 2.057 1.963 2.048 241,393 1.9866 2.13%
2014-12-08 0 2.350 2.350 2.410 2.350 2.380 176,000 415,300 2.3597 2.005 2.005 2.057 2.005 2.031 206,239 2.0137 -1.26%
2014-12-05 0 2.380 2.370 2.400 2.380 2.380 2,000 4,760 2.3800 2.031 2.023 2.048 2.031 2.031 2,344 2.0310 -2.86%
2014-12-04 0 2.450 2.450 2.480 2.360 2.410 262,000 624,680 2.3843 2.091 2.091 2.116 2.014 2.057 307,015 2.0347 2.08%
2014-12-03 0 2.400 2.400 2.450 2.400 2.440 126,000 304,800 2.4190 2.048 2.048 2.091 2.048 2.082 147,648 2.0644 -4.00%
2014-12-02 0 2.500 2.450 2.500 2.400 2.630 252,000 611,100 2.4250 2.133 2.091 2.133 2.048 2.244 295,297 2.0694 2.04%
2014-12-01 0 2.450 2.450 2.480 2.450 2.550 106,000 264,140 2.4919 2.091 2.091 2.116 2.091 2.176 124,212 2.1265 -3.92%
2014-11-28 0 2.550 2.490 2.590 2.490 2.550 220,000 552,740 2.5125 2.176 2.125 2.210 2.125 2.176 257,799 2.1441 0.00%
2014-11-27 0 2.550 2.550 2.630 2.450 2.490 122,000 303,160 2.4849 2.176 2.176 2.244 2.091 2.125 142,961 2.1206 -1.16%
2014-11-26 0 2.580 2.560 2.580 2.430 2.650 358,000 890,020 2.4861 2.202 2.185 2.202 2.074 2.261 419,509 2.1216 2.38%
2014-11-25 0 2.520 2.500 2.540 2.520 2.540 28,000 70,720 2.5257 2.151 2.133 2.168 2.151 2.168 32,811 2.1554 -0.79%
2014-11-24 0 2.540 2.510 2.540 2.550 2.610 100,000 259,140 2.5914 2.168 2.142 2.168 2.176 2.227 117,181 2.2114 -4.15%
2014-11-21 0 2.650 2.550 2.650 2.300 2.650 224,000 555,480 2.4798 2.261 2.176 2.261 1.963 2.261 262,486 2.1162 10.42%
2014-11-20 0 2.400 2.400 2.610 2.390 2.400 88,000 211,120 2.3991 2.048 2.048 2.227 2.040 2.048 103,120 2.0473 0.00%
2014-11-19 0 2.400 2.400 2.450 2.390 2.400 128,000 306,720 2.3963 2.048 2.048 2.091 2.040 2.048 149,992 2.0449 0.00%
2014-11-18 0 2.400 2.380 2.440 2.400 2.460 124,000 302,160 2.4368 2.048 2.031 2.082 2.048 2.099 145,305 2.0795 -4.00%
2014-11-17 0 2.500 2.500 2.520 2.460 2.510 68,000 167,740 2.4668 2.133 2.133 2.151 2.099 2.142 79,683 2.1051 -3.10%
2014-11-14 0 2.580 2.520 2.740 - - 0 0 - 2.202 2.151 2.338 - - 0 - 0.00%
2014-11-13 0 2.580 2.570 2.600 2.580 2.750 232,000 603,940 2.6032 2.202 2.193 2.219 2.202 2.347 271,861 2.2215 -6.18%
2014-11-12 0 2.750 2.500 2.750 2.350 2.780 262,000 677,180 2.5847 2.347 2.133 2.347 2.005 2.372 307,015 2.2057 13.64%
2014-11-11 0 2.420 2.380 2.440 2.380 2.420 46,400 111,056 2.3934 2.065 2.031 2.082 2.031 2.065 54,372 2.0425 1.68%
2014-11-10 0 2.380 2.380 2.410 2.380 2.400 70,000 166,860 2.3837 2.031 2.031 2.057 2.031 2.048 82,027 2.0342 -2.06%
2014-11-07 0 2.430 2.430 2.480 2.370 2.370 2,000 4,740 2.3700 2.074 2.074 2.116 2.023 2.023 2,344 2.0225 0.83%
2014-11-06 0 2.410 2.410 2.440 2.400 2.400 4,000 9,600 2.4000 2.057 2.057 2.082 2.048 2.048 4,687 2.0481 -2.03%
2014-11-05 0 2.460 2.450 2.490 2.460 2.480 26,000 64,200 2.4692 2.099 2.091 2.125 2.099 2.116 30,467 2.1072 -0.81%
2014-11-04 0 2.480 2.450 2.510 2.480 2.510 34,000 84,780 2.4935 2.116 2.091 2.142 2.116 2.142 39,842 2.1279 -2.75%
2014-11-03 0 2.550 2.500 2.560 2.500 2.550 62,000 156,900 2.5306 2.176 2.133 2.185 2.133 2.176 72,652 2.1596 0.00%
2014-10-31 0 2.550 2.550 2.580 2.480 2.600 138,000 348,460 2.5251 2.176 2.176 2.202 2.116 2.219 161,710 2.1548 -1.16%
2014-10-30 0 2.580 2.510 2.700 2.360 2.610 196,000 499,520 2.5486 2.202 2.142 2.304 2.014 2.227 229,675 2.1749 9.32%
2014-10-29 0 2.360 2.290 2.360 - - 0 0 - 2.014 1.954 2.014 - - 0 - 0.00%
2014-10-28 0 2.360 2.280 2.380 - - 0 0 - 2.014 1.946 2.031 - - 0 - 0.00%
2014-10-27 0 2.360 2.350 2.400 2.360 2.420 36,000 86,160 2.3933 2.014 2.005 2.048 2.014 2.065 42,185 2.0424 -1.67%
2014-10-24 0 2.400 2.350 2.410 - - 0 0 - 2.048 2.005 2.057 - - 0 - 1.69%
2014-10-23 0 2.360 2.360 2.410 2.360 2.380 42,000 99,280 2.3638 2.014 2.014 2.057 2.014 2.031 49,216 2.0172 -1.67%
2014-10-22 0 2.400 2.400 2.440 2.400 2.450 18,000 43,400 2.4111 2.048 2.048 2.082 2.048 2.091 21,093 2.0576 1.69%
2014-10-21 0 2.360 2.350 2.590 2.330 2.360 14,000 32,920 2.3514 2.014 2.005 2.210 1.988 2.014 16,405 2.0067 -1.67%
2014-10-20 0 2.400 2.360 2.400 2.400 2.400 2,000 4,800 2.4000 2.048 2.014 2.048 2.048 2.048 2,344 2.0481 0.00%
2014-10-17 0 2.400 2.400 2.430 2.360 2.400 12,000 28,720 2.3933 2.048 2.048 2.074 2.014 2.048 14,062 2.0424 1.69%
2014-10-16 0 2.360 2.350 2.420 2.330 2.360 28,000 65,540 2.3407 2.014 2.005 2.065 1.988 2.014 32,811 1.9975 -2.88%
2014-10-15 0 2.430 2.430 2.460 2.430 2.510 40,000 99,100 2.4775 2.074 2.074 2.099 2.074 2.142 46,873 2.1142 -3.57%
2014-10-14 0 2.520 2.410 2.520 2.530 2.550 20,000 50,740 2.5370 2.151 2.057 2.151 2.159 2.176 23,436 2.1650 2.86%
2014-10-13 0 2.450 2.400 2.520 2.370 2.600 100,000 247,600 2.4760 2.091 2.048 2.151 2.023 2.219 117,181 2.1130 2.08%
2014-10-10 0 2.400 2.360 2.400 2.400 2.400 40,000 96,000 2.4000 2.048 2.014 2.048 2.048 2.048 46,873 2.0481 0.00%
2014-10-09 0 2.400 2.380 2.400 2.400 2.420 24,000 57,780 2.4075 2.048 2.031 2.048 2.048 2.065 28,124 2.0545 -0.19%
2014-10-08 0 2.480 2.450 2.480 2.470 2.480 74,000 183,420 2.4786 2.052 2.027 2.052 2.044 2.052 89,433 2.0509 0.00%
2014-10-07 0 2.480 2.450 2.480 2.450 2.480 90,000 222,160 2.4684 2.052 2.027 2.052 2.027 2.052 108,770 2.0425 0.40%
2014-10-06 0 2.470 2.460 2.470 2.450 2.480 56,000 138,520 2.4736 2.044 2.035 2.044 2.027 2.052 67,679 2.0467 1.65%
2014-10-03 0 2.430 2.420 2.480 2.380 2.430 14,000 33,740 2.4100 2.011 2.002 2.052 1.969 2.011 16,920 1.9941 0.83%
2014-09-30 0 2.410 2.410 2.430 2.320 2.360 22,000 51,840 2.3564 1.994 1.994 2.011 1.920 1.953 26,588 1.9497 -2.03%
2014-09-29 0 2.460 2.440 2.460 - - 0 0 - 2.035 2.019 2.035 - - 0 - -1.20%
2014-09-26 0 2.490 2.490 2.520 2.470 2.470 2,000 4,940 2.4700 2.060 2.060 2.085 2.044 2.044 2,417 2.0438 0.81%
2014-09-25 0 2.470 2.470 2.520 2.460 2.490 20,000 49,360 2.4680 2.044 2.044 2.085 2.035 2.060 24,171 2.0421 -0.40%
2014-09-24 0 2.480 2.480 2.520 2.470 2.510 138,800 345,496 2.4892 2.052 2.052 2.085 2.044 2.077 167,748 2.0596 -2.75%
2014-09-23 0 2.550 2.540 2.550 2.550 2.550 12,000 30,600 2.5500 2.110 2.102 2.110 2.110 2.110 14,503 2.1100 0.00%
2014-09-22 0 2.550 2.510 2.550 2.550 2.560 248,000 632,500 2.5504 2.110 2.077 2.110 2.110 2.118 299,722 2.1103 -2.30%
2014-09-19 0 2.610 2.600 2.640 2.610 2.620 78,000 204,260 2.6187 2.160 2.151 2.184 2.160 2.168 94,267 2.1668 0.00%
2014-09-18 0 2.610 2.610 2.620 2.610 2.610 88,000 229,680 2.6100 2.160 2.160 2.168 2.160 2.160 106,353 2.1596 -0.38%
2014-09-17 0 2.620 2.550 2.670 - - 0 0 - 2.168 2.110 2.209 - - 0 - 0.00%
2014-09-16 0 2.620 2.560 2.640 2.620 2.620 6,000 15,720 2.6200 2.168 2.118 2.184 2.168 2.168 7,251 2.1679 0.00%
2014-09-15 0 2.620 2.600 2.650 - - 0 0 - 2.168 2.151 2.193 - - 0 - 0.00%
2014-09-12 0 2.620 2.600 2.620 2.620 2.650 112,000 295,100 2.6348 2.168 2.151 2.168 2.168 2.193 135,358 2.1801 -1.13%
2014-09-11 0 2.650 2.640 2.660 - - 8 20 2.5000 2.193 2.184 2.201 - - 10 2.0686 0.00%
2014-09-10 0 2.650 2.650 2.690 2.620 2.700 194,000 517,140 2.6657 2.193 2.193 2.226 2.168 2.234 234,460 2.2057 1.92%
2014-09-08 0 2.600 2.600 2.640 2.600 2.600 48,000 124,800 2.6000 2.151 2.151 2.184 2.151 2.151 58,011 2.1513 -0.76%
2014-09-05 0 2.620 2.610 2.620 2.620 2.690 120,000 318,720 2.6560 2.168 2.160 2.168 2.168 2.226 145,027 2.1977 -2.60%
2014-09-04 0 2.690 2.650 2.720 2.660 2.690 132,000 352,800 2.6727 2.226 2.193 2.251 2.201 2.226 159,529 2.2115 0.00%
2014-09-03 0 2.690 2.690 2.730 2.690 2.850 222,000 605,940 2.7295 2.226 2.226 2.259 2.226 2.358 268,300 2.2584 -3.24%
2014-09-02 0 2.780 2.780 2.800 2.780 2.990 82,000 231,240 2.8200 2.300 2.300 2.317 2.300 2.474 99,102 2.3334 -3.47%
2014-09-01 0 2.880 2.820 2.900 2.720 2.880 272,000 750,020 2.7574 2.383 2.333 2.400 2.251 2.383 328,727 2.2816 2.13%
2014-08-29 0 2.820 2.750 2.820 2.750 2.850 252,000 701,240 2.7827 2.333 2.275 2.333 2.275 2.358 304,556 2.3025 -1.05%
2014-08-28 0 2.850 2.780 2.870 2.780 2.850 66,000 186,720 2.8291 2.358 2.300 2.375 2.300 2.358 79,765 2.3409 -5.00%
2014-08-27 0 3.000 2.790 3.000 2.800 3.000 168,000 478,300 2.8470 2.482 2.309 2.482 2.317 2.482 203,038 2.3557 3.45%
2014-08-26 0 2.900 2.800 2.900 2.800 2.900 86,000 247,600 2.8791 2.400 2.317 2.400 2.317 2.400 103,936 2.3822 3.57%
2014-08-25 0 2.800 2.730 2.800 2.750 2.800 244,000 675,020 2.7665 2.317 2.259 2.317 2.275 2.317 294,888 2.2891 0.72%
2014-08-22 0 2.780 2.760 2.800 2.690 2.800 348,000 958,840 2.7553 2.300 2.284 2.317 2.226 2.317 420,578 2.2798 4.91%
2014-08-21 0 2.650 2.650 2.700 2.650 2.750 216,000 584,180 2.7045 2.193 2.193 2.234 2.193 2.275 261,048 2.2378 -2.93%
2014-08-20 0 2.730 2.670 2.730 2.650 2.800 450,000 1,217,800 2.7062 2.259 2.209 2.259 2.193 2.317 543,850 2.2392 0.00%
2014-08-19 0 2.730 2.680 2.750 2.580 2.730 168,000 442,720 2.6352 2.259 2.218 2.275 2.135 2.259 203,038 2.1805 0.00%
2014-08-18 0 2.730 2.670 2.740 2.590 2.730 38,000 102,920 2.7084 2.259 2.209 2.267 2.143 2.259 45,925 2.2410 3.02%
2014-08-15 0 2.650 2.600 2.690 2.550 2.790 170,000 448,640 2.6391 2.193 2.151 2.226 2.110 2.309 205,455 2.1836 0.00%
2014-08-14 0 2.650 2.560 2.650 2.480 2.700 1,279,600 3,303,424 2.5816 2.193 2.118 2.193 2.052 2.234 1,546,469 2.1361 17.26%
2014-08-13 0 2.260 2.260 2.310 2.260 2.310 352,000 798,620 2.2688 1.870 1.870 1.911 1.870 1.911 425,412 1.8773 -1.74%
2014-08-12 0 2.300 2.280 2.390 2.300 2.300 80,000 184,000 2.3000 1.903 1.887 1.978 1.903 1.903 96,685 1.9031 -5.74%
2014-08-11 0 2.440 2.290 2.440 2.320 2.500 44,000 108,240 2.4600 2.019 1.895 2.019 1.920 2.069 53,176 2.0355 8.44%
2014-08-08 0 2.250 2.250 2.300 2.250 2.250 8,000 18,000 2.2500 1.862 1.862 1.903 1.862 1.862 9,668 1.8617 1.35%
2014-08-07 0 2.220 2.220 2.300 2.210 2.210 18,000 39,780 2.2100 1.837 1.837 1.903 1.829 1.829 21,754 1.8286 -1.33%
2014-08-06 0 2.250 2.210 2.300 2.250 2.250 50,000 112,500 2.2500 1.862 1.829 1.903 1.862 1.862 60,428 1.8617 -0.44%
2014-08-05 0 2.260 2.250 2.300 2.250 2.270 76,000 171,800 2.2605 1.870 1.862 1.903 1.862 1.878 91,850 1.8704 0.00%
2014-08-04 0 2.260 2.260 2.270 2.260 2.300 84,000 190,640 2.2695 1.870 1.870 1.878 1.870 1.903 101,519 1.8779 0.44%
2014-08-01 0 2.250 2.220 2.290 2.250 2.300 178,000 408,280 2.2937 1.862 1.837 1.895 1.862 1.903 215,123 1.8979 -5.46%
2014-07-31 0 2.380 2.250 2.390 2.300 2.380 152,000 349,760 2.3011 1.969 1.862 1.978 1.903 1.969 183,701 1.9040 3.48%
2014-07-30 0 2.300 2.300 2.360 2.300 2.310 50,000 115,300 2.3060 1.903 1.903 1.953 1.903 1.911 60,428 1.9081 -0.43%
2014-07-29 0 2.310 2.310 2.400 2.310 2.310 16,000 36,960 2.3100 1.911 1.911 1.986 1.911 1.911 19,337 1.9114 0.43%
2014-07-28 0 2.300 2.240 2.420 2.300 2.320 44,000 101,500 2.3068 1.903 1.853 2.002 1.903 1.920 53,176 1.9087 -0.86%
2014-07-25 0 2.320 2.310 2.380 2.310 2.320 66,000 152,140 2.3052 1.920 1.911 1.969 1.911 1.920 79,765 1.9074 -5.31%
2014-07-24 0 2.450 2.400 2.450 2.450 2.450 6,000 14,700 2.4500 2.027 1.986 2.027 2.027 2.027 7,251 2.0272 0.00%
2014-07-23 0 2.450 2.340 2.450 2.460 2.460 6,000 14,760 2.4600 2.027 1.936 2.027 2.035 2.035 7,251 2.0355 1.24%
2014-07-22 0 2.420 2.330 2.430 - - 0 0 - 2.002 1.928 2.011 - - 0 - 0.00%
2014-07-21 0 2.420 2.310 2.510 2.420 2.420 2,000 4,840 2.4200 2.002 1.911 2.077 2.002 2.002 2,417 2.0024 3.86%
2014-07-18 0 2.330 2.320 2.390 2.330 2.330 20,000 46,600 2.3300 1.928 1.920 1.978 1.928 1.928 24,171 1.9279 -0.85%
2014-07-17 0 2.350 2.330 2.420 2.350 2.350 10,000 23,500 2.3500 1.944 1.928 2.002 1.944 1.944 12,086 1.9445 -2.08%
2014-07-16 0 2.400 2.340 2.450 - - 0 0 - 1.986 1.936 2.027 - - 0 - 0.00%
2014-07-15 0 2.400 2.340 2.450 2.320 2.400 54,000 127,200 2.3556 1.986 1.936 2.027 1.920 1.986 65,262 1.9491 0.00%
2014-07-14 0 2.400 2.330 2.410 2.320 2.450 24,000 57,160 2.3817 1.986 1.928 1.994 1.920 2.027 29,005 1.9707 3.00%
2014-07-11 0 2.330 2.320 2.450 2.330 2.330 10,000 23,300 2.3300 1.928 1.920 2.027 1.928 1.928 12,086 1.9279 -2.51%
2014-07-10 0 2.390 2.290 2.440 - - 0 0 - 1.978 1.895 2.019 - - 0 - 0.00%
2014-07-09 0 2.390 2.300 2.390 - - 0 0 - 1.978 1.903 1.978 - - 0 - 0.00%
2014-07-08 0 2.390 2.310 2.420 - - 0 0 - 1.978 1.911 2.002 - - 0 - 0.00%
2014-07-07 0 2.390 2.320 2.410 2.300 2.390 38,000 88,400 2.3263 1.978 1.920 1.994 1.903 1.978 45,925 1.9249 -3.24%
2014-07-04 0 2.470 2.330 2.470 2.330 2.470 32,000 75,160 2.3488 2.044 1.928 2.044 1.928 2.044 38,674 1.9434 -0.40%
2014-07-03 0 2.480 2.480 2.490 2.350 2.480 10,000 23,760 2.3760 2.052 2.052 2.060 1.944 2.052 12,086 1.9660 2.48%
2014-07-02 0 2.420 2.330 2.480 2.280 2.420 6,000 13,980 2.3300 2.002 1.928 2.052 1.887 2.002 7,251 1.9279 -2.81%
2014-06-30 0 2.490 2.360 2.490 2.500 2.500 10,000 25,000 2.5000 2.060 1.953 2.060 2.069 2.069 12,086 2.0686 -0.40%
2014-06-27 0 2.500 2.330 2.510 2.500 2.500 2,000 5,000 2.5000 2.069 1.928 2.077 2.069 2.069 2,417 2.0686 3.73%
2014-06-26 0 2.410 2.350 2.470 - - 1,200 2,760 2.3000 1.994 1.944 2.044 - - 1,450 1.9031 0.00%
2014-06-25 0 2.410 2.310 2.480 - - 0 0 - 1.994 1.911 2.052 - - 0 - 0.00%
2014-06-24 0 2.410 2.410 2.480 2.410 2.460 52,000 125,880 2.4208 1.994 1.994 2.052 1.994 2.035 62,845 2.0030 -7.31%
2014-06-23 0 2.600 2.440 2.620 - - 0 0 - 2.151 2.019 2.168 - - 0 - 0.00%
2014-06-20 0 2.600 2.450 2.650 - - 0 0 - 2.151 2.027 2.193 - - 0 - 0.00%
2014-06-19 0 2.600 2.420 2.620 - - 0 0 - 2.151 2.002 2.168 - - 0 - 2.48%
2014-06-18 0 2.600 2.530 2.600 2.500 2.600 4,800 12,120 2.5250 2.099 2.043 2.099 2.018 2.099 5,945 2.0386 -1.52%
2014-06-17 0 2.640 2.550 2.720 2.550 2.550 42,000 107,100 2.5500 2.131 2.059 2.196 2.059 2.059 52,020 2.0588 4.76%
2014-06-16 0 2.520 2.520 2.710 2.510 2.510 30,000 75,300 2.5100 2.035 2.035 2.188 2.027 2.027 37,157 2.0265 0.80%
2014-06-13 0 2.500 2.500 2.710 - - 0 0 - 2.018 2.018 2.188 - - 0 - 1.21%
2014-06-12 0 2.470 2.470 2.720 2.460 2.500 44,000 108,740 2.4714 1.994 1.994 2.196 1.986 2.018 54,497 1.9953 -5.00%
2014-06-11 0 2.600 2.470 2.600 - - 0 0 - 2.099 1.994 2.099 - - 0 - 0.00%
2014-06-10 0 2.600 2.480 2.600 - - 2,000 5,200 2.6000 2.099 2.002 2.099 - - 2,477 2.0992 0.00%
2014-06-09 0 2.600 2.520 2.600 - - 0 0 - 2.099 2.035 2.099 - - 0 - -3.70%
2014-06-06 0 2.700 2.700 2.780 2.700 2.700 14,400 38,860 2.6986 2.180 2.180 2.245 2.180 2.180 17,835 2.1788 3.85%
2014-06-05 0 2.600 2.520 2.700 - - 0 0 - 2.099 2.035 2.180 - - 0 - 0.00%
2014-06-04 0 2.600 2.500 2.600 - - 0 0 - 2.099 2.018 2.099 - - 0 - 0.00%
2014-06-03 0 2.600 2.540 2.700 2.600 2.600 10,000 26,000 2.6000 2.099 2.051 2.180 2.099 2.099 12,386 2.0992 -4.06%
2014-05-30 0 2.710 2.710 2.740 2.470 2.470 20,000 49,400 2.4700 2.188 2.188 2.212 1.994 1.994 24,771 1.9942 -1.09%
2014-05-29 0 2.740 2.470 2.740 2.750 2.750 36,000 99,000 2.7500 2.212 1.994 2.212 2.220 2.220 44,588 2.2203 0.00%
2014-05-28 0 2.740 2.500 2.740 - - 0 0 - 2.212 2.018 2.212 - - 0 - 0.00%
2014-05-27 0 2.740 2.610 2.800 - - 0 0 - 2.212 2.107 2.261 - - 0 - 0.00%
2014-05-26 0 2.740 2.540 2.740 2.800 2.800 20,000 56,000 2.8000 2.212 2.051 2.212 2.261 2.261 24,771 2.2607 -2.14%
2014-05-23 0 2.800 2.850 2.870 2.620 2.800 64,000 179,240 2.8006 2.261 2.301 2.317 2.115 2.261 79,268 2.2612 8.11%
2014-05-22 0 2.590 2.450 2.600 - - 0 0 - 2.091 1.978 2.099 - - 0 - 0.00%
2014-05-21 0 2.590 2.500 2.600 2.450 2.590 32,000 81,460 2.5456 2.091 2.018 2.099 1.978 2.091 39,634 2.0553 -0.38%
2014-05-20 0 2.600 2.500 2.680 2.600 2.610 30,000 78,100 2.6033 2.099 2.018 2.164 2.099 2.107 37,157 2.1019 -0.76%
2014-05-19 0 2.620 2.470 2.790 2.470 2.620 180,000 459,860 2.5548 2.115 1.994 2.253 1.994 2.115 222,942 2.0627 11.49%
2014-05-16 0 2.350 2.140 2.460 2.350 2.350 60,000 141,000 2.3500 1.897 1.728 1.986 1.897 1.897 74,314 1.8974 -3.69%
2014-05-15 0 2.440 2.170 2.470 2.440 2.440 2,000 4,880 2.4400 1.970 1.752 1.994 1.970 1.970 2,477 1.9700 3.83%
2014-05-14 0 2.350 2.160 2.430 - - 0 0 - 1.897 1.744 1.962 - - 0 - 0.00%
2014-05-13 0 2.350 2.350 2.420 - - 0 0 - 1.897 1.897 1.954 - - 0 - 0.86%
2014-05-12 0 2.330 2.330 2.510 2.330 2.340 26,000 60,700 2.3346 1.881 1.881 2.027 1.881 1.889 32,203 1.8849 -2.51%
2014-05-09 0 2.390 2.250 2.450 - - 0 0 - 1.930 1.817 1.978 - - 0 - 0.00%
2014-05-08 0 2.390 2.270 2.490 2.290 2.300 64,000 147,120 2.2988 1.930 1.833 2.010 1.849 1.857 79,268 1.8560 2.14%
2014-05-07 0 2.340 2.270 2.340 2.350 2.370 22,000 51,880 2.3582 1.889 1.833 1.889 1.897 1.913 27,248 1.9040 -4.49%
2014-05-05 0 2.450 2.360 2.530 2.350 2.350 40,000 94,000 2.3500 1.978 1.905 2.043 1.897 1.897 49,543 1.8974 -0.81%
2014-05-02 0 2.470 2.320 2.520 - - 0 0 - 1.994 1.873 2.035 - - 0 - 0.00%
2014-04-30 0 2.470 2.350 2.470 - - 0 0 - 1.994 1.897 1.994 - - 0 - -0.80%
2014-04-29 0 2.490 2.350 2.490 - - 0 0 - 2.010 1.897 2.010 - - 0 - -1.58%
2014-04-28 0 2.530 2.220 2.550 - - 0 0 - 2.043 1.792 2.059 - - 0 - 0.00%
2014-04-25 0 2.530 2.400 2.530 - - 0 0 - 2.043 1.938 2.043 - - 0 - 0.00%
2014-04-24 0 2.530 2.410 2.560 - - 0 0 - 2.043 1.946 2.067 - - 0 - 0.00%
2014-04-23 0 2.530 2.390 2.560 - - 0 0 - 2.043 1.930 2.067 - - 0 - 3.69%
2014-04-22 0 2.440 2.340 2.540 2.330 2.380 210,000 492,960 2.3474 1.970 1.889 2.051 1.881 1.922 260,099 1.8953 -0.41%
2014-04-17 0 2.450 2.390 2.520 2.450 2.450 6,000 14,700 2.4500 1.978 1.930 2.035 1.978 1.978 7,431 1.9781 0.00%
2014-04-16 0 2.450 2.400 2.530 - - 0 0 - 1.978 1.938 2.043 - - 0 - 0.00%
2014-04-15 0 2.450 2.350 2.480 2.450 2.450 50,000 122,500 2.4500 1.978 1.897 2.002 1.978 1.978 61,928 1.9781 -1.21%
2014-04-14 0 2.480 2.400 2.480 2.490 2.510 52,000 129,920 2.4985 2.002 1.938 2.002 2.010 2.027 64,406 2.0172 2.48%
2014-04-11 0 2.420 2.410 2.490 - - 0 0 - 1.954 1.946 2.010 - - 0 - 0.00%
2014-04-10 0 2.420 2.420 2.490 2.400 2.400 108,000 259,200 2.4000 1.954 1.954 2.010 1.938 1.938 133,765 1.9377 0.83%
2014-04-09 0 2.400 2.280 2.400 - - 0 0 - 1.938 1.841 1.938 - - 0 - 0.00%
2014-04-08 0 2.400 2.280 2.400 2.400 2.400 54,000 129,600 2.4000 1.938 1.841 1.938 1.938 1.938 66,883 1.9377 0.84%
2014-04-07 0 2.380 2.350 2.400 - - 0 0 - 1.922 1.897 1.938 - - 0 - 0.00%
2014-04-04 0 2.380 2.360 2.400 2.380 2.380 8,000 19,040 2.3800 1.922 1.905 1.938 1.922 1.922 9,909 1.9216 -0.83%
2014-04-03 0 2.400 2.360 2.480 2.400 2.420 236,000 566,520 2.4005 1.938 1.905 2.002 1.938 1.954 292,302 1.9381 -3.23%
2014-04-02 0 2.480 2.410 2.500 2.450 2.500 162,000 398,780 2.4616 2.002 1.946 2.018 1.978 2.018 200,648 1.9875 1.22%
2014-04-01 0 2.450 2.430 2.490 2.370 2.450 52,000 125,020 2.4042 1.978 1.962 2.010 1.913 1.978 64,406 1.9411 0.41%
2014-03-31 0 2.440 2.400 2.450 2.400 2.400 10,000 24,000 2.4000 1.970 1.938 1.978 1.938 1.938 12,386 1.9377 -0.41%
2014-03-28 0 2.450 2.430 2.470 2.450 2.450 40,000 98,000 2.4500 1.978 1.962 1.994 1.978 1.978 49,543 1.9781 1.66%
2014-03-27 0 2.410 2.410 2.450 2.380 2.460 258,000 619,040 2.3994 1.946 1.946 1.978 1.922 1.986 319,551 1.9372 1.69%
2014-03-26 0 2.370 2.370 2.450 2.350 2.400 28,000 66,660 2.3807 1.913 1.913 1.978 1.897 1.938 34,680 1.9222 0.85%
2014-03-25 0 2.350 2.340 2.390 2.350 2.380 50,000 117,940 2.3588 1.897 1.889 1.930 1.897 1.922 61,928 1.9045 0.43%
2014-03-24 0 2.340 2.320 2.340 2.300 2.420 95,600 228,196 2.3870 1.889 1.873 1.889 1.857 1.954 118,407 1.9272 -0.85%
2014-03-21 0 2.360 2.270 2.360 2.380 2.390 52,000 123,780 2.3804 1.905 1.833 1.905 1.922 1.930 64,406 1.9219 -0.84%
2014-03-20 0 2.380 2.280 2.400 2.390 2.400 34,000 80,560 2.3694 1.922 1.841 1.938 1.930 1.938 42,111 1.9130 -2.06%
2014-03-19 0 2.430 2.430 2.440 2.350 2.350 80,000 187,400 2.3425 1.962 1.962 1.970 1.897 1.897 99,085 1.8913 -1.62%
2014-03-18 0 2.470 2.470 2.480 2.310 2.400 76,000 183,040 2.4084 1.994 1.994 2.002 1.865 1.938 94,131 1.9445 2.92%
2014-03-17 0 2.400 2.350 2.490 2.400 2.500 62,000 150,800 2.4323 1.938 1.897 2.010 1.938 2.018 76,791 1.9638 2.13%
2014-03-14 0 2.350 2.280 2.370 - - 0 0 - 1.897 1.841 1.913 - - 0 - 0.00%
2014-03-13 0 2.350 2.350 2.460 2.330 2.360 140,000 329,000 2.3500 1.897 1.897 1.986 1.881 1.905 173,400 1.8974 4.44%
2014-03-12 0 2.250 2.220 2.280 2.250 2.350 198,000 452,000 2.2828 1.817 1.792 1.841 1.817 1.897 245,236 1.8431 0.00%
2014-03-11 0 2.250 2.240 2.320 2.220 2.250 32,000 71,580 2.2369 1.817 1.809 1.873 1.792 1.817 39,634 1.8060 -3.43%
2014-03-10 0 2.330 2.220 2.450 - - 0 0 - 1.881 1.792 1.978 - - 0 - 4.02%
2014-03-07 0 2.240 2.210 2.280 - - 0 0 - 1.809 1.784 1.841 - - 0 - 0.00%
2014-03-06 0 2.240 2.150 2.300 2.130 2.250 6,000 13,240 2.2067 1.809 1.736 1.857 1.720 1.817 7,431 1.7816 -0.44%
2014-03-05 0 2.250 2.160 2.290 2.040 2.040 2,000 4,080 2.0400 1.817 1.744 1.849 1.647 1.647 2,477 1.6471 -2.60%
2014-03-04 0 2.310 2.130 2.340 - - 0 0 - 1.865 1.720 1.889 - - 0 - 0.00%
2014-03-03 0 2.310 2.210 2.320 2.260 2.260 8,000 18,080 2.2600 1.865 1.784 1.873 1.825 1.825 9,909 1.8247 -1.70%
2014-02-28 0 2.350 2.210 2.370 - - 0 0 - 1.897 1.784 1.913 - - 0 - 0.00%
2014-02-27 0 2.350 2.250 2.380 - - 0 0 - 1.897 1.817 1.922 - - 0 - 0.00%
2014-02-26 0 2.350 2.210 2.470 - - 0 0 - 1.897 1.784 1.994 - - 0 - 3.98%
2014-02-25 0 2.260 2.250 2.300 2.250 2.260 36,016 81,374 2.2594 1.825 1.817 1.857 1.817 1.825 44,608 1.8242 -3.83%
2014-02-24 0 2.350 2.210 2.380 - - 0 0 - 1.897 1.784 1.922 - - 0 - 0.00%
2014-02-21 0 2.350 2.300 2.390 - - 0 0 - 1.897 1.857 1.930 - - 0 - 0.00%
2014-02-20 0 2.350 2.350 2.410 2.350 2.350 68,000 159,800 2.3500 1.897 1.897 1.946 1.897 1.897 84,223 1.8974 0.00%
2014-02-19 0 2.350 2.280 2.480 - - 0 0 - 1.897 1.841 2.002 - - 0 - 0.00%
2014-02-18 0 2.350 2.350 2.420 2.300 2.310 30,000 69,040 2.3013 1.897 1.897 1.954 1.857 1.865 37,157 1.8581 -4.86%
2014-02-17 0 2.470 2.350 2.470 2.170 2.600 180,000 445,140 2.4730 1.994 1.897 1.994 1.752 2.099 222,942 1.9967 13.30%
2014-02-14 0 2.180 2.110 2.200 - - 0 0 - 1.760 1.704 1.776 - - 0 - -0.46%
2014-02-13 0 2.190 2.190 2.200 2.150 2.160 50,000 107,620 2.1524 1.768 1.768 1.776 1.736 1.744 61,928 1.7378 1.39%
2014-02-12 0 2.160 2.160 2.190 2.160 2.200 24,000 52,400 2.1833 1.744 1.744 1.768 1.744 1.776 29,726 1.7628 -1.37%
2014-02-11 0 2.190 2.030 2.220 2.000 2.100 150,006 303,491 2.0232 1.768 1.639 1.792 1.615 1.696 185,793 1.6335 4.78%
2014-02-10 0 2.090 2.090 2.100 1.990 2.050 116,000 233,740 2.0150 1.687 1.687 1.696 1.607 1.655 143,674 1.6269 -3.69%
2014-02-07 0 2.170 2.050 2.180 - - 0 0 - 1.752 1.655 1.760 - - 0 - 1.40%
2014-02-06 0 2.140 2.100 2.140 2.100 2.150 42,000 88,300 2.1024 1.728 1.696 1.728 1.696 1.736 52,020 1.6974 -0.93%
2014-02-05 0 2.160 2.170 2.180 2.060 2.130 90,000 186,480 2.0720 1.744 1.752 1.760 1.663 1.720 111,471 1.6729 -1.82%
2014-02-04 0 2.200 2.100 2.220 - - 0 0 - 1.776 1.696 1.792 - - 0 - 0.00%
2014-01-30 0 2.200 2.110 2.200 - - 0 0 - 1.776 1.704 1.776 - - 0 - 0.00%
2014-01-29 0 2.200 2.200 2.220 - - 0 0 - 1.776 1.776 1.792 - - 0 - 0.46%
2014-01-28 0 2.190 2.150 2.200 - - 0 0 - 1.768 1.736 1.776 - - 0 - 0.00%
2014-01-27 0 2.190 2.100 2.220 - - 0 0 - 1.768 1.696 1.792 - - 0 - 0.00%
2014-01-24 0 2.190 2.100 2.280 2.050 2.050 14,000 28,700 2.0500 1.768 1.696 1.841 1.655 1.655 17,340 1.6551 1.86%
2014-01-23 0 2.150 2.050 2.150 2.150 2.150 56,000 120,400 2.1500 1.736 1.655 1.736 1.736 1.736 69,360 1.7359 -2.71%
2014-01-22 0 2.210 2.210 2.280 2.190 2.240 108,000 240,600 2.2278 1.784 1.784 1.841 1.768 1.809 133,765 1.7987 -3.49%
2014-01-21 0 2.290 2.220 2.300 2.210 2.210 14,000 30,940 2.2100 1.849 1.792 1.857 1.784 1.784 17,340 1.7843 0.00%
2014-01-20 0 2.290 2.210 2.300 - - 0 0 - 1.849 1.784 1.857 - - 0 - 0.00%
2014-01-17 0 2.290 2.210 2.320 - - 1,600 3,392 2.1200 1.849 1.784 1.873 - - 1,982 1.7117 0.00%
2014-01-16 0 2.290 2.200 2.290 - - 0 0 - 1.849 1.776 1.849 - - 0 - 0.00%
2014-01-15 0 2.290 2.330 2.340 2.200 2.290 176,000 391,700 2.2256 1.849 1.881 1.889 1.776 1.849 217,988 1.7969 -1.72%
2014-01-14 0 2.330 2.260 2.340 2.150 2.260 74,000 165,960 2.2427 1.881 1.825 1.889 1.736 1.825 91,654 1.8107 -0.43%
2014-01-13 0 2.340 2.160 2.370 - - 0 0 - 1.889 1.744 1.913 - - 0 - 0.00%
2014-01-10 0 2.340 2.120 2.340 2.340 2.340 2,000 4,680 2.3400 1.889 1.712 1.889 1.889 1.889 2,477 1.8893 2.18%
2014-01-09 0 2.290 2.150 2.350 - - 22 45 2.0455 1.849 1.736 1.897 - - 27 1.6515 0.00%
2014-01-08 0 2.290 2.190 2.300 2.190 2.260 38,000 84,300 2.2184 1.849 1.768 1.857 1.768 1.825 47,066 1.7911 2.23%
2014-01-07 0 2.240 2.180 2.260 2.200 2.240 50,000 110,840 2.2168 1.809 1.760 1.825 1.776 1.809 61,928 1.7898 0.00%
2014-01-06 0 2.240 2.220 2.250 2.200 2.240 18,000 40,160 2.2311 1.809 1.792 1.817 1.776 1.809 22,294 1.8014 0.90%
2014-01-03 0 2.220 2.210 2.220 2.200 2.220 91,200 201,328 2.2075 1.792 1.784 1.792 1.776 1.792 112,957 1.7823 0.00%
2014-01-02 0 2.220 2.220 2.230 2.190 2.220 230,000 506,220 2.2010 1.792 1.792 1.800 1.768 1.792 284,871 1.7770 -6.72%
2013-12-31 0 2.380 2.200 2.380 - - 0 0 - 1.922 1.776 1.922 - - 0 - -0.42%
2013-12-30 0 2.390 2.210 2.400 2.200 2.300 22,000 49,400 2.2455 1.930 1.784 1.938 1.776 1.857 27,248 1.8129 8.64%
2013-12-27 0 2.200 2.120 2.230 2.200 2.240 228,000 505,580 2.2175 1.776 1.712 1.800 1.776 1.809 282,394 1.7903 -2.22%
2013-12-24 0 2.250 2.110 2.270 2.250 2.280 100,000 226,920 2.2692 1.817 1.704 1.833 1.817 1.841 123,857 1.8321 3.69%
2013-12-23 0 2.170 2.080 2.190 2.050 2.170 288,800 602,828 2.0874 1.752 1.679 1.768 1.655 1.752 357,698 1.6853 -1.36%
2013-12-20 0 2.200 2.130 2.240 2.120 2.230 196,000 421,180 2.1489 1.776 1.720 1.809 1.712 1.800 242,759 1.7350 -2.22%
2013-12-19 0 2.250 2.250 2.310 2.220 2.300 44,800 100,460 2.2424 1.817 1.817 1.865 1.792 1.857 55,488 1.8105 -6.64%
2013-12-18 0 2.410 2.240 2.420 2.250 2.260 60,000 135,520 2.2587 1.946 1.809 1.954 1.817 1.825 74,314 1.8236 0.00%
2013-12-17 0 2.410 2.270 2.440 2.300 2.410 10,000 23,460 2.3460 1.946 1.833 1.970 1.857 1.946 12,386 1.8941 0.00%
2013-12-16 0 2.410 2.280 2.410 - - 0 0 - 1.946 1.841 1.946 - - 0 - 0.00%
2013-12-13 0 2.410 2.320 2.410 2.320 2.410 148,000 345,820 2.3366 1.946 1.873 1.946 1.873 1.946 183,308 1.8866 -3.21%
2013-12-12 0 2.490 2.310 2.490 2.350 2.350 50,000 117,500 2.3500 2.010 1.865 2.010 1.897 1.897 61,928 1.8974 0.00%
2013-12-11 0 2.490 2.360 2.490 - - 0 0 - 2.010 1.905 2.010 - - 0 - 0.00%
2013-12-10 0 2.490 2.380 2.490 2.420 2.490 34,000 82,420 2.4241 2.010 1.922 2.010 1.954 2.010 42,111 1.9572 -0.40%
2013-12-09 0 2.500 2.310 2.530 2.360 2.500 114,000 272,380 2.3893 2.018 1.865 2.043 1.905 2.018 141,197 1.9291 -1.96%
2013-12-06 0 2.550 2.400 2.550 2.410 2.560 32,000 80,040 2.5013 2.059 1.938 2.059 1.946 2.067 39,634 2.0195 1.59%
2013-12-05 0 2.510 2.430 2.540 2.400 2.520 128,000 311,920 2.4369 2.027 1.962 2.051 1.938 2.035 158,537 1.9675 -1.57%
2013-12-04 0 2.550 2.350 2.550 2.410 2.570 90,000 221,500 2.4611 2.059 1.897 2.059 1.946 2.075 111,471 1.9871 0.39%
2013-12-03 0 2.540 2.360 2.560 - - 0 0 - 2.051 1.905 2.067 - - 0 - 0.00%
2013-12-02 0 2.540 2.400 2.520 2.410 2.450 46,000 111,060 2.4143 2.051 1.938 2.035 1.946 1.978 56,974 1.9493 0.00%
2013-11-29 0 2.540 2.540 2.560 2.450 2.450 10,000 24,500 2.4500 2.051 2.051 2.067 1.978 1.978 12,386 1.9781 0.00%
2013-11-28 0 2.540 2.550 2.560 2.450 2.450 28,000 68,600 2.4500 2.051 2.059 2.067 1.978 1.978 34,680 1.9781 0.00%
2013-11-27 0 2.540 2.400 2.570 2.450 2.450 122,000 298,900 2.4500 2.051 1.938 2.075 1.978 1.978 151,105 1.9781 0.00%
2013-11-26 0 2.540 2.420 2.560 2.420 2.450 150,000 364,500 2.4300 2.051 1.954 2.067 1.954 1.978 185,785 1.9619 1.60%
2013-11-25 0 2.500 2.400 2.420 2.420 2.500 264,000 651,240 2.4668 2.018 1.938 1.954 1.954 2.018 326,982 1.9917 0.00%
2013-11-22 0 2.500 2.620 2.640 2.450 2.500 136,000 336,920 2.4774 2.018 2.115 2.131 1.978 2.018 168,445 2.0002 -3.10%
2013-11-21 0 2.580 2.600 2.610 2.460 2.500 104,000 259,280 2.4931 2.083 2.099 2.107 1.986 2.018 128,811 2.0129 2.79%
2013-11-20 0 2.510 2.470 2.550 2.460 2.510 52,000 130,420 2.5081 2.027 1.994 2.059 1.986 2.027 64,406 2.0250 -0.79%
2013-11-19 0 2.530 2.500 2.600 2.470 2.530 4,000 10,000 2.5000 2.043 2.018 2.099 1.994 2.043 4,954 2.0185 -1.56%
2013-11-18 0 2.570 2.480 2.600 2.480 2.570 4,000 10,100 2.5250 2.075 2.002 2.099 2.002 2.075 4,954 2.0386 -2.28%
2013-11-15 0 2.630 2.500 2.630 2.510 2.520 70,000 175,900 2.5129 2.123 2.018 2.123 2.027 2.035 86,700 2.0288 -0.38%
2013-11-14 0 2.640 2.510 2.540 2.540 2.560 96,000 244,660 2.5485 2.131 2.027 2.051 2.051 2.067 118,903 2.0577 -1.86%
2013-11-13 0 2.690 2.560 2.690 - - 0 0 - 2.172 2.067 2.172 - - 0 - -0.74%
2013-11-12 0 2.710 2.570 2.740 - - 0 0 - 2.188 2.075 2.212 - - 0 - 0.00%
2013-11-11 0 2.710 2.560 2.730 - - 0 0 - 2.188 2.067 2.204 - - 0 - 0.00%
2013-11-08 0 2.710 2.580 2.750 - - 0 0 - 2.188 2.083 2.220 - - 0 - 0.00%
2013-11-07 0 2.710 2.580 2.800 - - 0 0 - 2.188 2.083 2.261 - - 0 - 0.00%
2013-11-06 0 2.710 2.570 2.800 - - 0 0 - 2.188 2.075 2.261 - - 0 - 0.00%
2013-11-05 0 2.710 2.540 2.710 2.440 2.720 92,000 238,760 2.5952 2.188 2.051 2.188 1.970 2.196 113,948 2.0953 6.27%
2013-11-04 0 2.550 2.550 2.590 2.550 2.550 16,000 40,800 2.5500 2.059 2.059 2.091 2.059 2.059 19,817 2.0588 -3.77%
2013-11-01 0 2.650 2.550 2.710 2.560 2.650 100,000 257,380 2.5738 2.140 2.059 2.188 2.067 2.140 123,857 2.0780 -0.38%
2013-10-31 0 2.660 2.580 2.710 - - 0 0 - 2.148 2.083 2.188 - - 0 - 0.00%
2013-10-30 0 2.660 2.570 2.710 - - 0 0 - 2.148 2.075 2.188 - - 0 - 0.00%
2013-10-29 0 2.660 2.570 2.690 2.570 2.660 12,000 31,060 2.5883 2.148 2.075 2.172 2.075 2.148 14,863 2.0898 1.53%
2013-10-28 0 2.620 2.540 2.620 2.620 2.620 2,000 5,240 2.6200 2.115 2.051 2.115 2.115 2.115 2,477 2.1153 0.00%
2013-10-25 0 2.620 2.560 2.620 2.620 2.620 16,000 41,920 2.6200 2.115 2.067 2.115 2.115 2.115 19,817 2.1153 0.00%
2013-10-24 0 2.620 2.580 2.680 - - 0 0 - 2.115 2.083 2.164 - - 0 - 0.00%
2013-10-23 0 2.620 2.610 2.680 2.620 2.620 2,000 5,240 2.6200 2.115 2.107 2.164 2.115 2.115 2,477 2.1153 -2.24%
2013-10-22 0 2.680 2.610 2.690 2.620 2.750 208,000 551,140 2.6497 2.164 2.107 2.172 2.115 2.220 257,622 2.1393 1.13%
2013-10-21 0 2.650 2.590 2.650 - - 38,000 98,040 2.5800 2.140 2.091 2.140 - - 47,066 2.0831 0.00%
2013-10-18 0 2.650 2.560 2.690 2.560 2.560 10,000 25,600 2.5600 2.140 2.067 2.172 2.067 2.067 12,386 2.0669 -1.12%
2013-10-17 0 2.680 2.610 2.680 2.610 2.690 58,000 151,540 2.6128 2.164 2.107 2.164 2.107 2.172 71,837 2.1095 2.68%
2013-10-16 0 2.610 2.610 2.690 2.610 2.610 4,000 10,440 2.6100 2.107 2.107 2.172 2.107 2.107 4,954 2.1073 0.00%
2013-10-15 0 2.610 2.610 2.670 2.600 2.610 28,000 72,880 2.6029 2.107 2.107 2.156 2.099 2.107 34,680 2.1015 -3.33%
2013-10-11 0 2.700 2.560 2.730 - - 0 0 - 2.180 2.067 2.204 - - 0 - 0.00%
2013-10-10 0 2.700 2.580 2.710 - - 0 0 - 2.180 2.083 2.188 - - 0 - 1.61%
2013-10-09 0 2.720 2.650 2.730 2.650 2.650 20,000 53,000 2.6500 2.145 2.090 2.153 2.090 2.090 25,358 2.0901 1.49%
2013-10-08 0 2.680 2.680 2.690 2.640 2.640 20,000 52,800 2.6400 2.114 2.114 2.122 2.082 2.082 25,358 2.0822 -2.19%
2013-10-07 0 2.740 2.610 2.770 - - 0 0 - 2.161 2.059 2.185 - - 0 - 0.00%
2013-10-04 0 2.740 2.680 2.750 2.690 2.730 34,000 91,920 2.7035 2.161 2.114 2.169 2.122 2.153 43,108 2.1323 0.37%
2013-10-03 0 2.730 2.620 2.730 2.580 2.730 78,000 207,860 2.6649 2.153 2.066 2.153 2.035 2.153 98,895 2.1018 0.00%
2013-10-02 0 2.730 2.570 2.740 - - 0 0 - 2.153 2.027 2.161 - - 0 - 0.00%
2013-09-30 0 2.730 2.560 2.740 - - 0 0 - 2.153 2.019 2.161 - - 0 - 5.00%
2013-09-27 0 2.600 2.580 2.600 2.610 2.610 100,000 261,000 2.6100 2.051 2.035 2.051 2.059 2.059 126,789 2.0585 -5.80%
2013-09-26 0 2.760 2.610 2.760 - - 0 0 - 2.177 2.059 2.177 - - 0 - 0.00%
2013-09-25 0 2.760 2.760 2.770 2.710 2.710 20,000 54,200 2.7100 2.177 2.177 2.185 2.137 2.137 25,358 2.1374 -0.36%
2013-09-24 0 2.770 2.610 2.770 - - 0 0 - 2.185 2.059 2.185 - - 0 - -0.36%
2013-09-23 0 2.780 2.650 2.780 - - 0 0 - 2.193 2.090 2.193 - - 0 - 0.00%
2013-09-19 0 2.780 2.610 2.780 - - 0 0 - 2.193 2.059 2.193 - - 0 - -0.36%
2013-09-18 0 2.790 2.620 2.820 - - 0 0 - 2.201 2.066 2.224 - - 0 - 0.00%
2013-09-17 0 2.790 2.630 2.790 - - 0 0 - 2.201 2.074 2.201 - - 0 - 0.00%
2013-09-16 0 2.790 2.620 2.830 2.560 2.700 160,000 420,740 2.6296 2.201 2.066 2.232 2.019 2.130 202,862 2.0740 2.95%
2013-09-13 0 2.710 2.610 2.710 - - 0 0 - 2.137 2.059 2.137 - - 0 - -1.09%
2013-09-12 0 2.740 2.640 2.780 2.600 2.660 182,000 482,900 2.6533 2.161 2.082 2.193 2.051 2.098 230,756 2.0927 1.11%
2013-09-11 0 2.710 2.700 2.800 2.710 2.750 96,000 262,000 2.7292 2.137 2.130 2.208 2.137 2.169 121,717 2.1525 -4.24%
2013-09-10 0 2.830 2.700 2.830 2.820 2.830 32,000 90,640 2.8325 2.232 2.130 2.232 2.224 2.232 40,572 2.2340 0.71%
2013-09-09 0 2.810 2.670 2.820 2.620 2.810 108,000 296,960 2.7496 2.216 2.106 2.224 2.066 2.216 136,932 2.1687 0.36%
2013-09-06 0 2.800 2.710 2.800 2.600 2.800 1,224,000 3,280,260 2.6800 2.208 2.137 2.208 2.051 2.208 1,551,895 2.1137 6.87%
2013-09-05 0 2.620 2.590 2.650 2.600 2.620 70,000 183,000 2.6143 2.066 2.043 2.090 2.051 2.066 88,752 2.0619 0.77%
2013-09-04 0 2.600 2.500 2.600 2.600 2.600 22,000 57,200 2.6000 2.051 1.972 2.051 2.051 2.051 27,894 2.0507 0.00%
2013-09-03 0 2.600 2.580 2.620 2.610 2.700 132,000 347,520 2.6327 2.051 2.035 2.066 2.059 2.130 167,361 2.0765 -2.99%
2013-09-02 0 2.680 2.510 2.710 2.600 2.610 60,000 156,500 2.6083 2.114 1.980 2.137 2.051 2.059 76,073 2.0572 3.88%
2013-08-30 0 2.580 2.500 2.580 2.580 2.610 20,000 51,900 2.5950 2.035 1.972 2.035 2.035 2.059 25,358 2.0467 -1.15%
2013-08-29 0 2.610 2.550 2.640 2.610 2.610 50,000 130,500 2.6100 2.059 2.011 2.082 2.059 2.059 63,394 2.0585 -2.25%
2013-08-28 0 2.670 2.560 2.680 2.560 2.670 64,800 169,836 2.6209 2.106 2.019 2.114 2.019 2.106 82,159 2.0672 0.00%
2013-08-27 0 2.670 2.550 2.790 - - 0 0 - 2.106 2.011 2.201 - - 0 - 0.00%
2013-08-26 0 2.670 2.550 2.710 - - 0 0 - 2.106 2.011 2.137 - - 0 - 0.00%
2013-08-23 0 2.670 2.560 2.720 - - 0 0 - 2.106 2.019 2.145 - - 0 - 0.00%
2013-08-22 0 2.670 2.620 2.670 - - 0 0 - 2.106 2.066 2.106 - - 0 - 0.00%
2013-08-21 0 2.670 2.580 2.670 2.670 2.670 26,000 69,460 2.6715 2.106 2.035 2.106 2.106 2.106 32,965 2.1071 -0.37%
2013-08-20 0 2.680 2.590 2.730 2.590 2.590 16,000 41,440 2.5900 2.114 2.043 2.153 2.043 2.043 20,286 2.0428 0.00%
2013-08-19 0 2.680 2.590 2.690 2.590 2.590 29,800 77,060 2.5859 2.114 2.043 2.122 2.043 2.043 37,783 2.0395 0.00%
2013-08-16 0 2.680 2.570 2.690 2.610 2.610 50,000 130,500 2.6100 2.114 2.027 2.122 2.059 2.059 63,394 2.0585 -1.11%
2013-08-15 0 2.710 2.630 2.710 - - 0 0 - 2.137 2.074 2.137 - - 0 - 0.00%
2013-08-13 0 2.710 2.650 2.780 - - 0 0 - 2.137 2.090 2.193 - - 0 - 0.00%
2013-08-12 0 2.710 2.650 2.800 2.540 2.800 148,000 401,660 2.7139 2.137 2.090 2.208 2.003 2.208 187,647 2.1405 0.37%
2013-08-09 0 2.700 2.650 2.790 2.670 2.700 40,000 107,480 2.6870 2.130 2.090 2.201 2.106 2.130 50,716 2.1193 0.37%
2013-08-08 0 2.690 2.580 2.690 - - 87 214 2.4598 2.122 2.035 2.122 - - 110 1.9401 0.00%
2013-08-07 0 2.690 2.590 2.690 2.710 2.710 60,000 162,600 2.7100 2.122 2.043 2.122 2.137 2.137 76,073 2.1374 -2.18%
2013-08-06 0 2.750 2.600 2.790 - - 0 0 - 2.169 2.051 2.201 - - 0 - 0.00%
2013-08-05 0 2.750 2.660 2.780 2.710 2.790 98,000 269,260 2.7476 2.169 2.098 2.193 2.137 2.201 124,253 2.1670 2.23%
2013-08-02 0 2.690 2.550 2.690 2.700 2.700 2,000 5,400 2.7000 2.122 2.011 2.122 2.130 2.130 2,536 2.1295 -0.37%
2013-08-01 0 2.700 2.600 2.700 - - 0 0 - 2.130 2.051 2.130 - - 0 - 0.00%
2013-07-31 0 2.700 2.610 2.720 2.610 2.700 86,000 228,480 2.6567 2.130 2.059 2.145 2.059 2.130 109,038 2.0954 0.75%
2013-07-30 0 2.680 2.610 2.710 2.660 2.700 80,000 214,700 2.6838 2.114 2.059 2.137 2.098 2.130 101,431 2.1167 0.00%
2013-07-29 0 2.680 2.530 2.680 2.630 2.680 58,000 153,980 2.6548 2.114 1.995 2.114 2.074 2.114 73,538 2.0939 0.00%
2013-07-26 0 2.680 2.590 2.680 2.680 2.790 64,000 176,400 2.7563 2.114 2.043 2.114 2.114 2.201 81,145 2.1739 3.47%
2013-07-25 0 2.590 2.520 2.590 2.600 2.680 132,000 347,860 2.6353 2.043 1.988 2.043 2.051 2.114 167,361 2.0785 -0.38%
2013-07-24 0 2.600 2.520 2.650 2.590 2.600 52,000 134,880 2.5938 2.051 1.988 2.090 2.043 2.051 65,930 2.0458 -0.38%
2013-07-23 0 2.610 2.510 2.640 2.470 2.610 46,000 118,980 2.5865 2.059 1.980 2.082 1.948 2.059 58,323 2.0400 0.38%
2013-07-22 0 2.600 2.510 2.600 2.410 2.600 108,000 270,500 2.5046 2.051 1.980 2.051 1.901 2.051 136,932 1.9754 4.00%
2013-07-19 0 2.500 2.310 2.500 2.500 2.550 20,000 50,500 2.5250 1.972 1.822 1.972 1.972 2.011 25,358 1.9915 0.00%
2013-07-18 0 2.500 2.450 2.520 2.500 2.500 30,000 75,000 2.5000 1.972 1.932 1.988 1.972 1.972 38,037 1.9718 2.46%
2013-07-17 0 2.440 2.300 2.440 2.400 2.440 22,000 53,300 2.4227 1.924 1.814 1.924 1.893 1.924 27,894 1.9108 1.67%
2013-07-16 0 2.400 2.350 2.400 2.380 2.400 50,000 119,720 2.3944 1.893 1.853 1.893 1.877 1.893 63,394 1.8885 0.84%
2013-07-15 0 2.380 2.310 2.380 2.250 2.440 164,000 389,560 2.3754 1.877 1.822 1.877 1.775 1.924 207,934 1.8735 6.25%
2013-07-12 0 2.240 2.220 2.290 2.240 2.400 420,000 967,780 2.3042 1.767 1.751 1.806 1.767 1.893 532,513 1.8174 -8.57%
2013-07-11 0 2.450 2.310 2.460 2.380 2.380 6,000 14,280 2.3800 1.932 1.822 1.940 1.877 1.877 7,607 1.8771 4.26%
2013-07-10 0 2.350 2.210 2.350 - - 2,000 4,720 2.3600 1.853 1.743 1.853 - - 2,536 1.8614 -0.42%
2013-07-09 0 2.360 2.220 2.390 - - 0 0 - 1.861 1.751 1.885 - - 0 - 0.00%
2013-07-08 0 2.360 2.240 2.370 2.270 2.360 8,000 18,340 2.2925 1.861 1.767 1.869 1.790 1.861 10,143 1.8081 4.42%
2013-07-05 0 2.260 2.250 2.260 2.250 2.450 248,000 569,300 2.2956 1.782 1.775 1.782 1.775 1.932 314,436 1.8105 -0.44%
2013-07-04 0 2.270 2.210 2.300 2.270 2.300 32,000 73,200 2.2875 1.790 1.743 1.814 1.790 1.814 40,572 1.8042 0.00%
2013-07-03 0 2.270 2.150 2.270 2.300 2.300 20,000 46,000 2.3000 1.790 1.696 1.790 1.814 1.814 25,358 1.8140 4.13%
2013-07-02 0 2.180 2.180 2.330 2.180 2.190 40,002 87,404 2.1850 1.719 1.719 1.838 1.719 1.727 50,718 1.7233 -6.84%
2013-06-28 0 2.340 2.310 2.340 2.400 2.400 18,000 43,200 2.4000 1.846 1.822 1.846 1.893 1.893 22,822 1.8929 -1.27%
2013-06-27 0 2.370 2.170 2.380 2.370 2.370 2,000 4,740 2.3700 1.869 1.712 1.877 1.869 1.869 2,536 1.8693 3.04%
2013-06-26 0 2.300 2.210 2.380 2.140 2.140 50,000 108,100 2.1620 1.814 1.743 1.877 1.688 1.688 63,394 1.7052 1.77%
2013-06-25 0 2.260 2.050 2.260 - - 0 0 - 1.782 1.617 1.782 - - 0 - -0.88%
2013-06-24 0 2.280 2.110 2.290 2.150 2.400 114,000 250,660 2.1988 1.798 1.664 1.806 1.696 1.893 144,539 1.7342 4.59%
2013-06-21 0 2.180 2.180 2.250 2.130 2.350 110,000 238,300 2.1664 1.719 1.719 1.775 1.680 1.853 139,468 1.7086 -6.84%
2013-06-20 0 2.340 2.260 2.350 2.280 2.320 132,000 302,740 2.2935 1.846 1.782 1.853 1.798 1.830 167,361 1.8089 -3.31%
2013-06-19 0 2.420 2.410 2.570 2.420 2.430 26,000 63,020 2.4238 1.909 1.901 2.027 1.909 1.917 32,965 1.9117 -4.35%
2013-06-18 0 2.530 2.450 2.540 2.450 2.530 6,000 14,860 2.4767 1.995 1.932 2.003 1.932 1.995 7,607 1.9534 3.69%
2013-06-17 0 2.440 2.430 2.580 2.440 2.440 2,000 4,880 2.4400 1.924 1.917 2.035 1.924 1.924 2,536 1.9245 -4.31%
2013-06-14 0 2.550 2.410 2.590 2.400 2.550 60,000 144,780 2.4130 2.011 1.901 2.043 1.893 2.011 76,073 1.9032 4.94%
2013-06-13 0 2.430 2.420 2.520 2.430 2.430 20,000 48,600 2.4300 1.917 1.909 1.988 1.917 1.917 25,358 1.9166 -5.45%
2013-06-11 0 2.570 2.460 2.580 2.450 2.510 96,000 237,320 2.4721 2.027 1.940 2.035 1.932 1.980 121,717 1.9498 1.98%
2013-06-10 0 2.520 2.480 2.580 - - 0 0 - 1.988 1.956 2.035 - - 0 - 0.00%
2013-06-07 0 2.520 2.510 2.560 2.520 2.530 20,000 50,460 2.5230 1.988 1.980 2.019 1.988 1.995 25,358 1.9899 -2.33%
2013-06-06 0 2.580 2.550 2.580 2.580 2.600 130,000 338,200 2.6015 2.035 2.011 2.035 2.035 2.051 164,825 2.0519 2.79%
2013-06-05 0 2.510 2.490 2.550 2.510 2.610 200,000 509,000 2.5450 1.980 1.964 2.011 1.980 2.059 253,578 2.0073 -1.49%
2013-06-04 0 2.610 2.610 2.690 2.610 2.700 20,000 53,100 2.6550 2.010 2.010 2.071 2.010 2.079 25,975 2.0443 -1.51%
2013-06-03 0 2.650 2.650 2.720 2.650 2.700 48,000 128,100 2.6688 2.040 2.040 2.094 2.040 2.079 62,339 2.0549 -1.12%
2013-05-31 0 2.680 2.590 2.700 - - 0 0 - 2.064 1.994 2.079 - - 0 - 0.00%
2013-05-30 0 2.680 2.570 2.680 - - 0 0 - 2.064 1.979 2.064 - - 0 - 0.00%
2013-05-29 0 2.680 2.580 2.690 2.610 2.610 46,000 120,060 2.6100 2.064 1.987 2.071 2.010 2.010 59,742 2.0096 2.68%
2013-05-28 0 2.610 2.610 2.660 - - 0 0 - 2.010 2.010 2.048 - - 0 - 0.00%
2013-05-27 0 2.610 2.550 2.620 2.540 2.550 38,000 96,540 2.5405 2.010 1.963 2.017 1.956 1.963 49,352 1.9561 -1.14%
2013-05-24 0 2.640 2.560 2.690 2.600 2.640 16,000 42,000 2.6250 2.033 1.971 2.071 2.002 2.033 20,780 2.0212 3.53%
2013-05-23 0 2.550 2.550 2.600 2.540 2.540 2,000 5,080 2.5400 1.963 1.963 2.002 1.956 1.956 2,597 1.9557 -4.85%
2013-05-22 0 2.680 2.520 2.690 - - 0 0 - 2.064 1.940 2.071 - - 0 - 2.68%
2013-05-21 0 2.610 2.510 2.670 2.450 2.670 192,000 491,760 2.5613 2.010 1.933 2.056 1.886 2.056 249,358 1.9721 2.35%
2013-05-20 0 2.550 2.550 2.600 2.550 2.620 88,000 226,560 2.5745 1.963 1.963 2.002 1.963 2.017 114,289 1.9823 -3.77%
2013-05-16 0 2.650 2.610 2.700 - - 0 0 - 2.040 2.010 2.079 - - 0 - 0.00%
2013-05-15 0 2.650 2.600 2.690 2.650 2.700 154,000 410,980 2.6687 2.040 2.002 2.071 2.040 2.079 200,006 2.0548 0.76%
2013-05-14 0 2.630 2.570 2.630 2.670 2.670 46,000 122,820 2.6700 2.025 1.979 2.025 2.056 2.056 59,742 2.0558 -1.50%
2013-05-13 0 2.670 2.610 2.680 2.610 2.710 68,000 180,360 2.6524 2.056 2.010 2.064 2.010 2.087 88,314 2.0423 0.75%
2013-05-10 0 2.650 2.650 2.700 2.650 2.680 28,000 74,500 2.6607 2.040 2.040 2.079 2.040 2.064 36,365 2.0487 -1.85%
2013-05-09 0 2.700 2.650 2.700 2.700 2.700 20,000 54,000 2.7000 2.079 2.040 2.079 2.079 2.079 25,975 2.0789 1.89%
2013-05-08 0 2.650 2.650 2.770 2.650 2.700 54,000 144,800 2.6815 2.040 2.040 2.133 2.040 2.079 70,132 2.0647 -1.85%
2013-05-07 0 2.700 2.680 2.750 2.700 2.700 20,000 54,000 2.7000 2.079 2.064 2.117 2.079 2.079 25,975 2.0789 0.00%
2013-05-06 0 2.700 2.600 2.720 2.680 2.720 86,000 232,140 2.6993 2.079 2.002 2.094 2.064 2.094 111,692 2.0784 0.00%
2013-05-03 0 2.700 2.590 2.700 2.710 2.750 20,000 54,920 2.7460 2.079 1.994 2.079 2.087 2.117 25,975 2.1144 0.00%
2013-05-02 0 2.700 2.650 2.700 2.650 2.710 60,000 159,760 2.6627 2.079 2.040 2.079 2.040 2.087 77,924 2.0502 1.89%
2013-04-30 0 2.650 2.560 2.720 2.550 2.600 26,000 66,440 2.5554 2.040 1.971 2.094 1.963 2.002 33,767 1.9676 1.92%
2013-04-29 0 2.600 2.580 2.660 - - 0 0 - 2.002 1.987 2.048 - - 0 - 0.00%
2013-04-26 0 2.600 2.520 2.670 2.430 2.620 118,000 298,480 2.5295 2.002 1.940 2.056 1.871 2.017 153,251 1.9477 -2.62%
2013-04-25 0 2.670 2.580 2.670 2.680 2.680 60,000 160,800 2.6800 2.056 1.987 2.056 2.064 2.064 77,924 2.0635 0.00%
2013-04-24 0 2.670 2.560 2.700 - - 0 0 - 2.056 1.971 2.079 - - 0 - 3.49%
2013-04-23 0 2.580 2.580 2.680 2.560 2.660 40,000 105,400 2.6350 1.987 1.987 2.064 1.971 2.048 51,950 2.0289 -3.01%
2013-04-22 0 2.660 2.660 2.700 - - 0 0 - 2.048 2.048 2.079 - - 0 - 1.14%
2013-04-19 0 2.630 2.630 2.790 2.600 2.620 110,000 286,600 2.6055 2.025 2.025 2.148 2.002 2.017 142,861 2.0061 4.78%
2013-04-18 0 2.510 2.510 2.550 2.500 2.510 86,000 215,100 2.5012 1.933 1.933 1.963 1.925 1.933 111,692 1.9258 0.40%
2013-04-17 0 2.500 2.500 2.620 2.500 2.520 332,000 836,520 2.5196 1.925 1.925 2.017 1.925 1.940 431,181 1.9401 -0.79%
2013-04-16 0 2.520 2.520 2.590 2.510 2.520 22,000 55,280 2.5127 1.940 1.940 1.994 1.933 1.940 28,572 1.9347 0.00%
2013-04-15 0 2.520 2.520 2.590 2.520 2.520 14,000 35,280 2.5200 1.940 1.940 1.994 1.940 1.940 18,182 1.9403 -3.82%
2013-04-12 0 2.620 2.520 2.630 - - 0 0 - 2.017 1.940 2.025 - - 0 - 1.95%
2013-04-11 0 2.570 2.570 2.640 2.570 2.650 74,000 194,700 2.6311 1.979 1.979 2.033 1.979 2.040 96,107 2.0259 -0.77%
2013-04-10 0 2.590 2.590 2.640 2.590 2.590 20,000 51,800 2.5900 1.994 1.994 2.033 1.994 1.994 25,975 1.9942 0.00%
2013-04-09 0 2.590 2.520 2.660 - - 0 0 - 1.994 1.940 2.048 - - 0 - 0.00%
2013-04-08 0 2.590 2.540 2.630 2.590 2.650 38,000 99,660 2.6226 1.994 1.956 2.025 1.994 2.040 49,352 2.0194 2.37%
2013-04-05 0 2.530 2.450 2.550 2.430 2.530 20,000 50,080 2.5040 1.948 1.886 1.963 1.871 1.948 25,975 1.9280 -2.69%
2013-04-03 0 2.600 2.590 2.640 2.600 2.600 20,000 52,000 2.6000 2.002 1.994 2.033 2.002 2.002 25,975 2.0019 0.00%
2013-04-02 0 2.600 2.530 2.600 2.470 2.670 32,000 82,500 2.5781 2.002 1.948 2.002 1.902 2.056 41,560 1.9851 -2.62%
2013-03-28 0 2.670 2.490 2.670 2.520 2.670 136,000 347,320 2.5538 2.056 1.917 2.056 1.940 2.056 176,629 1.9664 3.49%
2013-03-27 0 2.580 2.550 2.580 2.560 2.590 8,000 20,660 2.5825 1.987 1.963 1.987 1.971 1.994 10,390 1.9885 0.78%
2013-03-26 0 2.560 2.560 2.620 2.560 2.570 16,000 41,020 2.5638 1.971 1.971 2.017 1.971 1.979 20,780 1.9740 0.79%
2013-03-25 0 2.540 2.440 2.600 2.590 2.600 8,000 20,760 2.5950 1.956 1.879 2.002 1.994 2.002 10,390 1.9981 0.00%
2013-03-22 0 2.540 2.420 2.550 2.460 2.500 40,000 99,760 2.4940 1.956 1.863 1.963 1.894 1.925 51,950 1.9203 -1.93%
2013-03-21 0 2.590 2.520 2.600 2.530 2.540 46,000 116,780 2.5387 1.994 1.940 2.002 1.948 1.956 59,742 1.9547 -1.15%
2013-03-20 0 2.620 2.530 2.620 2.620 2.620 10,000 26,200 2.6200 2.017 1.948 2.017 2.017 2.017 12,987 2.0173 0.00%
2013-03-19 0 2.620 2.540 2.620 2.620 2.650 56,000 147,620 2.6361 2.017 1.956 2.017 2.017 2.040 72,729 2.0297 -1.13%
2013-03-18 0 2.650 2.570 2.650 2.580 2.650 22,000 57,460 2.6118 2.040 1.979 2.040 1.987 2.040 28,572 2.0110 -1.49%
2013-03-15 0 2.690 2.560 2.700 2.550 2.700 96,000 251,020 2.6148 2.071 1.971 2.079 1.963 2.079 124,679 2.0133 -0.37%
2013-03-14 0 2.700 2.650 2.710 2.620 2.620 10,000 26,200 2.6200 2.079 2.040 2.087 2.017 2.017 12,987 2.0173 0.00%
2013-03-13 0 2.700 2.660 2.700 2.700 2.700 4,000 10,800 2.7000 2.079 2.048 2.079 2.079 2.079 5,195 2.0789 1.50%
2013-03-12 0 2.660 2.660 2.730 2.660 2.680 84,000 224,260 2.6698 2.048 2.048 2.102 2.048 2.064 109,094 2.0557 -4.32%
2013-03-11 0 2.780 2.690 2.790 2.740 2.780 374,000 1,028,920 2.7511 2.141 2.071 2.148 2.110 2.141 485,728 2.1183 1.46%
2013-03-08 0 2.740 2.730 2.740 2.740 2.770 34,000 93,800 2.7588 2.110 2.102 2.110 2.110 2.133 44,157 2.1242 1.48%
2013-03-07 0 2.700 2.660 2.730 2.660 2.700 6,000 16,040 2.6733 2.079 2.048 2.102 2.048 2.079 7,792 2.0584 0.00%
2013-03-06 0 2.700 2.660 2.730 2.630 2.800 66,000 177,880 2.6952 2.079 2.048 2.102 2.025 2.156 85,717 2.0752 1.89%
2013-03-05 0 2.650 2.650 2.690 2.640 2.650 40,000 105,800 2.6450 2.040 2.040 2.071 2.033 2.040 51,950 2.0366 -0.75%
2013-03-04 0 2.670 2.620 2.670 2.600 2.680 60,000 159,920 2.6653 2.056 2.017 2.056 2.002 2.064 77,924 2.0522 -2.20%
2013-03-01 0 2.730 2.610 2.750 2.730 2.730 2,480 6,612 2.6661 2.102 2.010 2.117 2.102 2.102 3,221 2.0529 3.41%
2013-02-28 0 2.640 2.640 2.720 2.640 2.710 40,000 106,120 2.6530 2.033 2.033 2.094 2.033 2.087 51,950 2.0428 -2.58%
2013-02-27 0 2.710 2.670 2.710 2.600 2.710 318,000 839,080 2.6386 2.087 2.056 2.087 2.002 2.087 412,999 2.0317 0.74%
2013-02-26 0 2.690 2.660 2.690 2.690 2.700 62,000 166,980 2.6932 2.071 2.048 2.071 2.071 2.079 80,522 2.0737 -1.47%
2013-02-25 0 2.730 2.660 2.730 2.660 2.730 20,000 53,340 2.6670 2.102 2.048 2.102 2.048 2.102 25,975 2.0535 -0.73%
2013-02-22 0 2.750 2.660 2.790 2.650 2.750 12,000 32,060 2.6717 2.117 2.048 2.148 2.040 2.117 15,585 2.0571 3.00%
2013-02-21 0 2.670 2.670 2.690 2.620 2.690 42,000 111,560 2.6562 2.056 2.056 2.071 2.017 2.071 54,547 2.0452 -1.48%
2013-02-20 0 2.710 2.690 2.760 - - 0 0 - 2.087 2.071 2.125 - - 0 - 0.00%
2013-02-19 0 2.710 2.710 2.760 2.690 2.800 292,040 803,728 2.7521 2.087 2.087 2.125 2.071 2.156 379,284 2.1191 1.12%
2013-02-18 0 2.680 2.590 2.730 2.570 2.720 54,000 141,920 2.6281 2.064 1.994 2.102 1.979 2.094 70,132 2.0236 -1.83%
2013-02-15 0 2.730 2.640 2.730 2.600 2.640 38,000 99,140 2.6089 2.102 2.033 2.102 2.002 2.033 49,352 2.0088 3.41%
2013-02-14 0 2.640 2.590 2.640 2.640 2.640 21,020 55,441 2.6375 2.033 1.994 2.033 2.033 2.033 27,299 2.0308 0.00%
2013-02-08 0 2.640 2.570 2.660 - - 0 0 - 2.033 1.979 2.048 - - 0 - 0.00%
2013-02-07 0 2.640 2.560 2.650 2.510 2.640 94,000 240,480 2.5583 2.033 1.971 2.040 1.933 2.033 122,081 1.9698 1.93%
2013-02-06 0 2.590 2.570 2.590 2.560 2.610 222,000 575,500 2.5923 1.994 1.979 1.994 1.971 2.010 288,320 1.9960 -0.38%
2013-02-05 0 2.600 2.590 2.640 2.600 2.630 180,000 470,560 2.6142 2.002 1.994 2.033 2.002 2.025 233,773 2.0129 -3.35%
2013-02-04 0 2.690 2.690 2.700 2.690 2.710 60,000 162,360 2.7060 2.071 2.071 2.079 2.071 2.087 77,924 2.0836 -0.74%
2013-02-01 0 2.710 2.700 2.740 2.700 2.750 144,000 392,640 2.7267 2.087 2.079 2.110 2.079 2.117 187,018 2.0995 1.12%
2013-01-31 0 2.680 2.640 2.690 2.630 2.680 32,000 84,720 2.6475 2.064 2.033 2.071 2.025 2.064 41,560 2.0385 1.13%
2013-01-30 0 2.650 2.620 2.650 2.620 2.660 32,000 84,480 2.6400 2.040 2.017 2.040 2.017 2.048 41,560 2.0327 -0.38%
2013-01-29 0 2.660 2.590 2.680 2.580 2.680 118,000 306,820 2.6002 2.048 1.994 2.064 1.987 2.064 153,251 2.0021 0.00%
2013-01-28 0 2.660 2.660 2.700 2.660 2.720 72,000 193,440 2.6867 2.048 2.048 2.079 2.048 2.094 93,509 2.0687 -1.48%
2013-01-25 0 2.700 2.670 2.700 2.630 2.750 208,000 558,160 2.6835 2.079 2.056 2.079 2.025 2.117 270,138 2.0662 -1.82%
2013-01-24 0 2.750 2.720 2.750 2.680 2.810 166,400 461,248 2.7719 2.117 2.094 2.117 2.064 2.164 216,110 2.1343 2.61%
2013-01-23 0 2.680 2.680 2.710 2.680 2.680 46,000 123,280 2.6800 2.064 2.064 2.087 2.064 2.064 59,742 2.0635 -1.83%
2013-01-22 0 2.730 2.700 2.740 2.650 2.730 42,000 112,740 2.6843 2.102 2.079 2.110 2.040 2.102 54,547 2.0668 3.80%
2013-01-21 0 2.630 2.630 2.650 2.620 2.650 34,000 89,960 2.6459 2.025 2.025 2.040 2.017 2.040 44,157 2.0373 -3.66%
2013-01-18 0 2.730 2.700 2.730 2.740 2.770 38,000 104,420 2.7479 2.102 2.079 2.102 2.110 2.133 49,352 2.1158 0.37%
2013-01-17 0 2.720 2.670 2.730 2.630 2.720 96,000 254,400 2.6500 2.094 2.056 2.102 2.025 2.094 124,679 2.0404 -1.45%
2013-01-16 0 2.760 2.680 2.760 2.670 2.760 134,000 362,280 2.7036 2.125 2.064 2.125 2.056 2.125 174,031 2.0817 -1.43%
2013-01-15 0 2.800 2.800 2.830 2.800 2.880 26,000 74,200 2.8538 2.156 2.156 2.179 2.156 2.218 33,767 2.1974 -3.45%
2013-01-14 0 2.900 2.880 2.900 2.860 2.920 188,000 544,960 2.8987 2.233 2.218 2.233 2.202 2.248 244,163 2.2320 1.40%
2013-01-11 0 2.860 2.850 2.860 2.800 2.910 270,000 778,420 2.8830 2.202 2.194 2.202 2.156 2.241 350,660 2.2199 3.25%
2013-01-10 0 2.770 2.730 2.780 2.650 2.800 361,200 988,924 2.7379 2.133 2.102 2.141 2.040 2.156 469,105 2.1081 5.73%
2013-01-09 0 2.620 2.610 2.620 2.600 2.660 204,000 534,080 2.6180 2.017 2.010 2.017 2.002 2.048 264,943 2.0158 2.75%
2013-01-08 0 2.550 2.550 2.590 2.550 2.590 108,000 276,000 2.5556 1.963 1.963 1.994 1.963 1.994 140,264 1.9677 -1.54%
2013-01-07 0 2.590 2.540 2.590 2.500 2.590 162,000 408,840 2.5237 1.994 1.956 1.994 1.925 1.994 210,396 1.9432 3.19%
2013-01-04 0 2.510 2.460 2.510 2.400 2.510 190,000 465,340 2.4492 1.933 1.894 1.933 1.848 1.933 246,760 1.8858 3.72%
2013-01-03 0 2.420 2.400 2.420 2.390 2.430 368,000 888,400 2.4141 1.863 1.848 1.863 1.840 1.871 477,936 1.8588 -0.41%
2013-01-02 0 2.430 2.430 2.500 2.410 2.460 560,000 1,366,900 2.4409 1.871 1.871 1.925 1.856 1.894 727,294 1.8794 1.67%
2012-12-31 0 2.390 2.340 2.390 2.340 2.400 188,000 447,060 2.3780 1.840 1.802 1.840 1.802 1.848 244,163 1.8310 0.84%
2012-12-28 0 2.370 2.340 2.370 2.350 2.430 306,000 728,540 2.3808 1.825 1.802 1.825 1.809 1.871 397,414 1.8332 1.72%
2012-12-27 0 2.330 2.320 2.340 2.320 2.430 378,000 894,360 2.3660 1.794 1.786 1.802 1.786 1.871 490,923 1.8218 2.64%
2012-12-24 0 2.270 2.230 2.320 2.230 2.270 22,000 49,580 2.2536 1.748 1.717 1.786 1.717 1.748 28,572 1.7352 3.65%
2012-12-21 0 2.190 2.190 2.200 2.150 2.200 322,000 700,660 2.1760 1.686 1.686 1.694 1.655 1.694 418,194 1.6754 1.39%
2012-12-20 0 2.160 2.160 2.210 2.160 2.190 68,000 147,380 2.1674 1.663 1.663 1.702 1.663 1.686 88,314 1.6688 0.00%
2012-12-19 0 2.160 2.150 2.190 2.060 2.200 354,000 756,060 2.1358 1.663 1.655 1.686 1.586 1.694 459,754 1.6445 2.86%
2012-12-18 0 2.100 2.080 2.110 2.050 2.100 118,000 244,560 2.0725 1.617 1.602 1.625 1.578 1.617 153,251 1.5958 0.00%
2012-12-17 0 2.100 2.070 2.100 2.070 2.130 182,000 380,900 2.0929 1.617 1.594 1.617 1.594 1.640 236,371 1.6115 -1.41%
2012-12-14 0 2.130 2.130 2.150 2.050 2.160 100,000 209,020 2.0902 1.640 1.640 1.655 1.578 1.663 129,874 1.6094 1.43%
2012-12-13 0 2.100 2.080 2.100 2.080 2.100 106,000 221,760 2.0921 1.617 1.602 1.617 1.602 1.617 137,666 1.6109 0.00%
2012-12-12 0 2.100 2.080 2.100 2.080 2.110 266,000 558,700 2.1004 1.617 1.602 1.617 1.602 1.625 345,465 1.6172 -2.33%
2012-12-11 0 2.150 2.100 2.150 2.100 2.180 322,000 684,660 2.1263 1.655 1.617 1.655 1.617 1.679 418,194 1.6372 -0.46%
2012-12-10 0 2.160 2.160 2.190 2.160 2.270 346,000 763,600 2.2069 1.663 1.663 1.686 1.663 1.748 449,364 1.6993 -6.49%
2012-12-07 0 2.310 2.250 2.320 2.240 2.310 130,000 295,720 2.2748 1.779 1.732 1.786 1.725 1.779 168,836 1.7515 0.00%
2012-12-06 0 2.310 2.270 2.320 2.260 2.310 48,000 110,220 2.2963 1.779 1.748 1.786 1.740 1.779 62,339 1.7681 -1.70%
2012-12-05 0 2.350 2.350 2.360 2.200 2.370 208,000 481,060 2.3128 1.809 1.809 1.817 1.694 1.825 270,138 1.7808 3.98%
2012-12-04 0 2.260 2.220 2.260 2.110 2.290 102,000 224,380 2.1998 1.740 1.709 1.740 1.625 1.763 132,471 1.6938 5.12%
2012-12-03 0 2.150 2.150 2.180 2.120 2.210 359,493 779,756 2.1690 1.655 1.655 1.679 1.632 1.702 466,888 1.6701 2.38%
2012-11-30 0 2.100 2.090 2.140 2.080 2.510 1,358,000 2,931,800 2.1589 1.617 1.609 1.648 1.602 1.933 1,763,688 1.6623 -9.87%
2012-11-29 0 2.330 2.290 2.330 2.150 2.460 314,000 730,000 2.3248 1.794 1.763 1.794 1.655 1.894 407,804 1.7901 -5.28%
2012-11-28 0 2.460 2.410 2.470 2.400 2.500 26,000 63,660 2.4485 1.894 1.856 1.902 1.848 1.925 33,767 1.8853 -2.77%
2012-11-27 0 2.530 2.460 2.530 2.500 2.560 40,000 101,000 2.5250 1.948 1.894 1.948 1.925 1.971 51,950 1.9442 -0.78%
2012-11-26 0 2.550 2.480 2.550 2.550 2.590 84,000 215,380 2.5640 1.963 1.910 1.963 1.963 1.994 109,094 1.9743 -0.39%
2012-11-23 0 2.560 2.460 2.560 2.560 2.610 56,000 143,960 2.5707 1.971 1.894 1.971 1.971 2.010 72,729 1.9794 -1.92%
2012-11-22 0 2.610 2.570 2.620 2.560 2.660 34,000 87,840 2.5835 2.010 1.979 2.017 1.971 2.048 44,157 1.9893 -2.97%
2012-11-21 0 2.690 2.480 2.690 2.620 2.690 12,000 31,580 2.6317 2.071 1.910 2.071 2.017 2.071 15,585 2.0263 3.46%
2012-11-20 0 2.600 2.510 2.600 - - 6,000 15,600 2.6000 2.002 1.933 2.002 - - 7,792 2.0019 -0.38%
2012-11-19 0 2.610 2.530 2.610 2.520 2.620 12,000 31,160 2.5967 2.010 1.948 2.010 1.940 2.017 15,585 1.9994 -2.25%
2012-11-16 0 2.670 2.600 2.670 - - 0 0 - 2.056 2.002 2.056 - - 0 - 0.00%
2012-11-15 0 2.670 2.600 2.680 2.600 2.670 18,000 47,380 2.6322 2.056 2.002 2.064 2.002 2.056 23,377 2.0268 -0.74%
2012-11-14 0 2.690 2.620 2.700 2.600 2.690 12,000 31,380 2.6150 2.071 2.017 2.079 2.002 2.071 15,585 2.0135 1.51%
2012-11-13 0 2.650 2.650 2.660 2.650 2.660 10,000 26,620 2.6620 2.040 2.040 2.048 2.040 2.048 12,987 2.0497 -1.12%
2012-11-12 0 2.680 2.650 2.740 - - 0 0 - 2.064 2.040 2.110 - - 0 - 0.00%
2012-11-09 0 2.680 2.650 2.700 2.680 2.680 2,000 5,360 2.6800 2.064 2.040 2.079 2.064 2.064 2,597 2.0635 -1.11%
2012-11-08 0 2.710 2.710 2.720 2.650 2.650 2,000 5,300 2.6500 2.087 2.087 2.094 2.040 2.040 2,597 2.0404 0.37%
2012-11-07 0 2.700 2.660 2.720 2.650 2.700 14,000 37,200 2.6571 2.079 2.048 2.094 2.040 2.079 18,182 2.0459 0.37%
2012-11-06 0 2.690 2.630 2.710 2.680 2.750 52,000 141,260 2.7165 2.071 2.025 2.087 2.064 2.117 67,534 2.0917 -2.89%
2012-11-05 0 2.770 2.680 2.770 2.770 2.790 36,000 100,220 2.7839 2.133 2.064 2.133 2.133 2.148 46,755 2.1435 -1.07%
2012-11-02 0 2.800 2.610 2.800 2.800 2.800 102,000 285,600 2.8000 2.156 2.010 2.156 2.156 2.156 132,471 2.1559 0.00%
2012-11-01 0 2.800 2.700 2.800 - - 0 0 - 2.156 2.079 2.156 - - 0 - 0.00%
2012-10-31 0 2.800 2.630 2.800 - - 0 0 - 2.156 2.025 2.156 - - 0 - 0.00%
2012-10-30 0 2.800 2.640 2.800 - - 0 0 - 2.156 2.033 2.156 - - 0 - 0.00%
2012-10-29 0 2.800 2.630 2.800 - - 0 0 - 2.156 2.025 2.156 - - 0 - 0.00%
2012-10-26 0 2.800 2.660 2.800 - - 0 0 - 2.156 2.048 2.156 - - 0 - 0.00%
2012-10-25 0 2.800 2.800 2.880 2.800 2.950 110,000 315,200 2.8655 2.156 2.156 2.218 2.156 2.271 142,861 2.2063 -4.76%
2012-10-24 0 2.940 2.940 3.030 - - 0 0 - 2.264 2.264 2.333 - - 0 - 5.00%
2012-10-22 0 2.800 2.750 2.910 2.800 2.800 12,000 33,600 2.8000 2.156 2.117 2.241 2.156 2.156 15,585 2.1559 -1.06%
2012-10-19 0 2.830 2.820 2.900 2.800 2.830 124,000 348,600 2.8113 2.179 2.171 2.233 2.156 2.179 161,044 2.1646 1.07%
2012-10-18 0 2.800 2.740 2.800 2.710 2.840 38,000 103,980 2.7363 2.156 2.110 2.156 2.087 2.187 49,352 2.1069 3.32%
2012-10-17 0 2.710 2.680 2.750 2.710 2.710 4,000 10,840 2.7100 2.087 2.064 2.117 2.087 2.087 5,195 2.0866 0.37%
2012-10-16 0 2.700 2.640 2.790 2.600 2.700 110,000 292,480 2.6589 2.079 2.033 2.148 2.002 2.079 142,861 2.0473 -1.46%
2012-10-15 0 2.740 2.620 2.770 2.740 2.740 12,000 32,880 2.7400 2.110 2.017 2.133 2.110 2.110 15,585 2.1097 -2.14%
2012-10-12 0 2.800 2.750 2.800 2.750 2.800 72,000 201,500 2.7986 2.156 2.117 2.156 2.117 2.156 93,509 2.1549 -3.11%
2012-10-11 0 2.890 2.750 2.890 2.800 2.890 28,000 78,580 2.8064 2.225 2.117 2.225 2.156 2.225 36,365 2.1609 0.35%
2012-10-10 0 2.880 2.780 2.900 - - 0 0 - 2.218 2.141 2.233 - - 0 - 3.23%
2012-10-09 0 2.790 2.760 2.790 2.780 2.800 72,000 200,200 2.7806 2.148 2.125 2.148 2.141 2.156 93,509 2.1410 -0.36%
2012-10-08 0 2.800 2.800 2.820 2.800 2.800 6,050 16,940 2.8000 2.156 2.156 2.171 2.156 2.156 7,857 2.1559 0.00%
2012-10-05 0 2.800 2.650 2.870 2.800 2.800 30,000 84,000 2.8000 2.156 2.040 2.210 2.156 2.156 38,962 2.1559 -3.45%
2012-10-04 0 2.900 2.900 2.920 - - 0 0 - 2.233 2.233 2.248 - - 0 - 2.11%
2012-10-03 0 2.840 2.750 2.880 2.750 2.750 2,000 5,500 2.7500 2.187 2.117 2.218 2.117 2.117 2,597 2.1174 -1.39%
2012-09-28 0 2.880 2.700 2.850 2.800 2.960 54,000 157,640 2.9193 2.218 2.079 2.194 2.156 2.279 70,132 2.2478 3.23%
2012-09-27 0 2.790 2.730 2.790 2.800 2.800 50,000 140,000 2.8000 2.148 2.102 2.148 2.156 2.156 64,937 2.1559 0.00%
2012-09-26 0 2.790 2.730 2.790 2.850 2.850 2,000 5,700 2.8500 2.148 2.102 2.148 2.194 2.194 2,597 2.1944 2.20%
2012-09-25 0 2.730 2.710 2.800 2.730 2.770 78,000 214,480 2.7497 2.102 2.087 2.156 2.102 2.133 101,302 2.1172 -9.00%
2012-09-24 0 3.000 3.000 3.010 - - 0 0 - 2.310 2.310 2.318 - - 0 - 7.57%
2012-09-21 0 2.850 2.790 2.850 2.800 2.960 96,000 273,400 2.8479 2.147 2.102 2.147 2.110 2.230 127,406 2.1459 -4.04%
2012-09-20 0 2.970 2.830 2.980 - - 0 0 - 2.238 2.132 2.245 - - 0 - 1.71%
2012-09-19 0 2.920 2.830 2.970 2.820 2.900 28,000 80,500 2.8750 2.200 2.132 2.238 2.125 2.185 37,160 2.1663 -1.02%
2012-09-18 0 2.950 2.820 2.970 2.860 2.880 10,000 28,720 2.8720 2.223 2.125 2.238 2.155 2.170 13,271 2.1640 -1.01%
2012-09-17 0 2.980 2.760 2.980 2.980 2.980 2,000 5,960 2.9800 2.245 2.080 2.245 2.245 2.245 2,654 2.2454 3.11%
2012-09-14 0 2.890 2.890 2.940 2.800 2.890 16,000 45,160 2.8225 2.178 2.178 2.215 2.110 2.178 21,234 2.1267 1.05%
2012-09-13 0 2.860 2.860 3.080 - - 0 0 - 2.155 2.155 2.321 - - 0 - 3.25%
2012-09-12 0 2.770 2.730 2.780 2.740 2.740 20,000 54,800 2.7400 2.087 2.057 2.095 2.065 2.065 26,543 2.0646 1.09%
2012-09-11 0 2.740 2.580 2.740 - - 0 0 - 2.065 1.944 2.065 - - 0 - 0.00%
2012-09-10 0 2.740 2.700 2.760 2.680 2.780 44,000 120,620 2.7414 2.065 2.034 2.080 2.019 2.095 58,394 2.0656 -3.18%
2012-09-07 0 2.830 2.710 2.850 2.590 2.830 78,000 215,080 2.7574 2.132 2.042 2.147 1.952 2.132 103,517 2.0777 0.00%
2012-09-06 0 2.830 2.830 2.980 2.650 2.750 6,000 16,300 2.7167 2.132 2.132 2.245 1.997 2.072 7,963 2.0470 2.17%
2012-09-05 0 2.770 2.620 2.790 2.680 2.680 10,000 26,800 2.6800 2.087 1.974 2.102 2.019 2.019 13,271 2.0194 -0.72%
2012-09-04 0 2.790 2.610 2.890 2.700 2.700 18,000 48,600 2.7000 2.102 1.967 2.178 2.034 2.034 23,889 2.0344 1.82%
2012-09-03 0 2.740 2.630 2.740 2.750 2.760 6,000 16,520 2.7533 2.065 1.982 2.065 2.072 2.080 7,963 2.0746 -1.08%
2012-08-31 0 2.770 2.680 2.780 2.750 2.750 10,000 27,500 2.7500 2.087 2.019 2.095 2.072 2.072 13,271 2.0721 -1.07%
2012-08-30 0 2.800 2.720 2.800 2.800 2.800 28,000 78,400 2.8000 2.110 2.050 2.110 2.110 2.110 37,160 2.1098 -0.71%
2012-08-29 0 2.820 2.800 2.830 2.820 2.880 58,000 164,700 2.8397 2.125 2.110 2.132 2.125 2.170 76,974 2.1397 -2.76%
2012-08-28 0 2.900 2.800 2.900 2.900 2.900 2,000 5,800 2.9000 2.185 2.110 2.185 2.185 2.185 2,654 2.1851 -2.36%
2012-08-27 0 2.970 2.850 2.980 2.970 2.970 2,000 5,940 2.9700 2.238 2.147 2.245 2.238 2.238 2,654 2.2379 1.37%
2012-08-24 0 2.930 2.900 2.950 2.900 2.930 56,000 163,020 2.9111 2.208 2.185 2.223 2.185 2.208 74,320 2.1935 -0.68%
2012-08-23 0 2.950 2.880 2.970 - - 0 0 - 2.223 2.170 2.238 - - 0 - 0.00%
2012-08-22 0 2.950 2.850 2.960 2.950 2.970 82,000 242,880 2.9620 2.223 2.147 2.230 2.223 2.238 108,826 2.2318 0.34%
2012-08-21 0 2.940 2.920 2.950 2.940 2.990 52,000 154,640 2.9738 2.215 2.200 2.223 2.215 2.253 69,012 2.2408 -1.34%
2012-08-20 0 2.980 2.860 2.980 2.900 2.990 42,000 124,540 2.9652 2.245 2.155 2.245 2.185 2.253 55,740 2.2343 0.00%
2012-08-17 0 2.980 2.980 2.990 2.980 3.000 68,000 203,880 2.9982 2.245 2.245 2.253 2.245 2.260 90,246 2.2592 -0.33%
2012-08-16 0 2.990 2.930 2.990 3.000 3.000 58,000 173,960 2.9993 2.253 2.208 2.253 2.260 2.260 76,974 2.2600 -3.24%
2012-08-15 0 3.090 3.000 3.090 - - 0 0 - 2.328 2.260 2.328 - - 0 - -1.90%
2012-08-14 0 3.150 2.980 3.150 3.130 3.160 26,000 81,620 3.1392 2.374 2.245 2.374 2.358 2.381 34,506 2.3654 2.27%
2012-08-13 0 3.080 3.000 3.090 3.080 3.080 4,000 12,320 3.0800 2.321 2.260 2.328 2.321 2.321 5,309 2.3208 -2.53%
2012-08-10 0 3.160 3.160 3.170 2.900 3.100 130,000 386,880 2.9760 2.381 2.381 2.389 2.185 2.336 172,529 2.2424 -0.32%
2012-08-09 0 3.170 3.100 3.180 3.080 3.170 16,000 49,660 3.1038 2.389 2.336 2.396 2.321 2.389 21,234 2.3387 2.26%
2012-08-08 0 3.100 2.960 3.100 2.950 3.100 16,000 48,040 3.0025 2.336 2.230 2.336 2.223 2.336 21,234 2.2624 1.64%
2012-08-07 0 3.050 3.050 3.090 3.050 3.050 34,000 103,700 3.0500 2.298 2.298 2.328 2.298 2.298 45,123 2.2982 -1.93%
2012-08-06 0 3.110 3.000 3.130 3.090 3.110 96,000 297,040 3.0942 2.343 2.260 2.358 2.328 2.343 127,406 2.3314 0.00%
2012-08-03 0 3.110 3.050 3.120 3.070 3.080 26,000 79,920 3.0738 2.343 2.298 2.351 2.313 2.321 34,506 2.3161 0.97%
2012-08-02 0 3.080 3.000 3.100 - - 0 0 - 2.321 2.260 2.336 - - 0 - 0.00%
2012-08-01 0 3.080 3.050 3.080 - - 0 0 - 2.321 2.298 2.321 - - 0 - -1.91%
2012-07-31 0 3.140 3.050 3.140 3.040 3.140 44,000 135,540 3.0805 2.366 2.298 2.366 2.291 2.366 58,394 2.3211 2.28%
2012-07-30 0 3.070 2.980 3.080 - - 0 0 - 2.313 2.245 2.321 - - 0 - 0.00%
2012-07-27 0 3.070 3.000 3.080 2.900 3.100 180,000 534,740 2.9708 2.313 2.260 2.321 2.185 2.336 238,886 2.2385 0.33%
2012-07-26 0 3.060 3.010 3.120 3.030 3.130 44,000 135,360 3.0764 2.306 2.268 2.351 2.283 2.358 58,394 2.3180 -5.85%
2012-07-25 0 3.250 3.110 3.250 3.100 3.260 82,000 261,760 3.1922 2.449 2.343 2.449 2.336 2.456 108,826 2.4053 4.84%
2012-07-24 0 3.100 2.870 3.110 3.030 3.040 14,000 42,460 3.0329 2.336 2.163 2.343 2.283 2.291 18,580 2.2852 -0.96%
2012-07-23 0 3.130 3.130 3.140 3.030 3.100 80,000 246,000 3.0750 2.358 2.358 2.366 2.283 2.336 106,172 2.3170 -0.63%
2012-07-20 0 3.150 3.100 3.150 3.120 3.350 100,000 325,940 3.2594 2.374 2.336 2.374 2.351 2.524 132,714 2.4559 0.00%
2012-07-19 0 3.150 3.110 3.160 3.150 3.150 26,000 81,900 3.1500 2.374 2.343 2.381 2.374 2.374 34,506 2.3735 0.00%
2012-07-18 0 3.150 3.090 3.200 3.080 3.150 46,000 143,440 3.1183 2.374 2.328 2.411 2.321 2.374 61,049 2.3496 -0.94%
2012-07-17 0 3.180 3.180 3.200 3.170 3.200 60,000 191,840 3.1973 2.396 2.396 2.411 2.389 2.411 79,629 2.4092 -0.62%
2012-07-16 0 3.200 3.200 3.290 3.200 3.200 2,000 6,400 3.2000 2.411 2.411 2.479 2.411 2.411 2,654 2.4112 -2.74%
2012-07-13 0 3.290 3.250 3.300 3.200 3.290 14,000 45,060 3.2186 2.479 2.449 2.487 2.411 2.479 18,580 2.4252 -1.50%
2012-07-12 0 3.340 3.180 3.350 3.150 3.300 80,000 259,580 3.2448 2.517 2.396 2.524 2.374 2.487 106,172 2.4449 -0.30%
2012-07-11 0 3.350 3.240 3.380 - - 0 0 - 2.524 2.441 2.547 - - 0 - 0.00%
2012-07-10 0 3.350 3.300 3.370 - - 0 0 - 2.524 2.487 2.539 - - 0 - 0.00%
2012-07-09 0 3.350 3.320 3.360 3.320 3.320 10,000 33,200 3.3200 2.524 2.502 2.532 2.502 2.502 13,271 2.5016 1.52%
2012-07-06 0 3.300 3.300 3.340 3.250 3.370 78,000 257,820 3.3054 2.487 2.487 2.517 2.449 2.539 103,517 2.4906 -2.65%
2012-07-05 0 3.390 3.280 3.400 3.370 3.400 96,000 325,100 3.3865 2.554 2.471 2.562 2.539 2.562 127,406 2.5517 -0.29%
2012-07-04 0 3.400 3.390 3.400 3.400 3.440 56,000 190,560 3.4029 2.562 2.554 2.562 2.562 2.592 74,320 2.5640 -0.58%
2012-07-03 0 3.420 3.380 3.430 3.370 3.450 92,000 312,740 3.3993 2.577 2.547 2.584 2.539 2.600 122,097 2.5614 1.79%
2012-06-29 0 3.360 3.330 3.360 3.300 3.430 129,620 435,975 3.3635 2.532 2.509 2.532 2.487 2.584 172,025 2.5344 0.00%
2012-06-28 0 3.360 3.170 3.360 3.360 3.360 2,000 6,720 3.3600 2.532 2.389 2.532 2.532 2.532 2,654 2.5318 -0.59%
2012-06-27 0 3.380 3.300 3.390 3.300 3.300 38,000 125,400 3.3000 2.547 2.487 2.554 2.487 2.487 50,432 2.4865 0.90%
2012-06-26 0 3.350 3.270 3.350 3.380 3.380 3,000 9,760 3.2533 2.524 2.464 2.524 2.547 2.547 3,981 2.4514 -1.18%
2012-06-25 0 3.390 3.230 3.410 3.300 3.310 54,000 178,240 3.3007 2.554 2.434 2.569 2.487 2.494 71,666 2.4871 2.73%
2012-06-22 0 3.300 3.190 3.300 - - 0 0 - 2.487 2.404 2.487 - - 0 - 0.00%
2012-06-21 0 3.300 3.210 3.300 3.290 3.300 50,000 164,880 3.2976 2.487 2.419 2.487 2.479 2.487 66,357 2.4847 -1.49%
2012-06-20 0 3.350 3.270 3.350 3.390 3.390 4,000 13,560 3.3900 2.524 2.464 2.524 2.554 2.554 5,309 2.5544 1.52%
2012-06-19 0 3.300 3.250 3.300 3.260 3.310 64,000 211,300 3.3016 2.487 2.449 2.487 2.456 2.494 84,937 2.4877 -0.30%
2012-06-18 0 3.310 3.210 3.310 3.300 3.350 336,000 1,113,580 3.3142 2.494 2.419 2.494 2.487 2.524 445,921 2.4973 -0.30%
2012-06-15 0 3.320 3.290 3.330 3.260 3.320 14,000 45,760 3.2686 2.502 2.479 2.509 2.456 2.502 18,580 2.4629 1.22%
2012-06-14 0 3.280 3.230 3.290 - - 0 0 - 2.471 2.434 2.479 - - 0 - 0.00%
2012-06-13 0 3.280 3.180 3.290 3.170 3.280 122,000 389,260 3.1907 2.471 2.396 2.479 2.389 2.471 161,912 2.4042 -1.80%
2012-06-12 0 3.340 3.200 - 3.200 3.250 12,000 38,500 3.2083 2.517 2.411 - 2.411 2.449 15,926 2.4175 5.03%
2012-06-11 0 3.180 3.100 3.200 3.180 3.200 20,000 63,780 3.1890 2.396 2.336 2.411 2.396 2.411 26,543 2.4029 -1.55%
2012-06-08 0 3.230 3.170 3.230 3.160 3.240 38,000 121,100 3.1868 2.434 2.389 2.434 2.381 2.441 50,432 2.4013 2.22%
2012-06-07 0 3.160 3.160 3.180 3.160 3.220 64,000 204,240 3.1913 2.381 2.381 2.396 2.381 2.426 84,937 2.4046 -1.25%
2012-06-06 0 3.200 3.150 3.200 3.190 3.200 46,000 146,900 3.1935 2.411 2.374 2.411 2.404 2.411 61,049 2.4063 0.00%
2012-06-05 0 3.200 3.100 3.200 3.150 3.290 44,000 142,040 3.2282 2.411 2.336 2.411 2.374 2.479 58,394 2.4324 -2.74%
2012-06-04 0 3.290 3.080 3.290 3.300 3.300 14,000 46,200 3.3000 2.479 2.321 2.479 2.487 2.487 18,580 2.4865 -1.79%
2012-06-01 0 3.350 3.300 3.350 3.300 3.400 98,000 327,800 3.3449 2.524 2.487 2.524 2.487 2.562 130,060 2.5204 -1.67%
2012-05-31 0 3.530 3.570 3.600 3.300 3.600 246,000 836,520 3.4005 2.567 2.596 2.618 2.400 2.618 338,264 2.4730 0.00%
2012-05-30 0 3.530 3.490 3.630 3.400 3.430 46,000 157,300 3.4196 2.567 2.538 2.640 2.473 2.494 63,253 2.4869 2.92%
2012-05-29 0 3.430 3.200 3.490 3.300 3.430 38,000 126,700 3.3342 2.494 2.327 2.538 2.400 2.494 52,252 2.4248 7.86%
2012-05-28 0 3.180 3.110 3.200 - - 0 0 - 2.313 2.262 2.327 - - 0 - 0.00%
2012-05-25 0 3.180 3.100 3.180 3.180 3.180 12,000 38,160 3.1800 2.313 2.254 2.313 2.313 2.313 16,501 2.3126 -0.31%
2012-05-24 0 3.190 3.150 3.200 3.180 3.230 76,000 242,720 3.1937 2.320 2.291 2.327 2.313 2.349 104,504 2.3226 -3.04%
2012-05-23 0 3.290 3.050 3.210 3.200 3.290 220,000 707,660 3.2166 2.393 2.218 2.334 2.327 2.393 302,513 2.3393 2.81%
2012-05-22 0 3.200 3.100 3.200 3.060 3.240 32,000 102,060 3.1894 2.327 2.254 2.327 2.225 2.356 44,002 2.3194 -1.23%
2012-05-21 0 3.240 3.130 3.250 3.240 3.250 128,000 385,960 3.0153 2.356 2.276 2.364 2.356 2.364 176,007 2.1929 0.00%
2012-05-18 0 3.240 3.130 3.250 3.150 3.200 146,000 466,000 3.1918 2.356 2.276 2.364 2.291 2.327 200,758 2.3212 -0.92%
2012-05-17 0 3.270 3.270 3.280 3.200 3.250 110,000 354,500 3.2227 2.378 2.378 2.385 2.327 2.364 151,256 2.3437 0.62%
2012-05-16 0 3.250 3.100 3.250 3.250 3.300 32,000 104,700 3.2719 2.364 2.254 2.364 2.364 2.400 44,002 2.3794 -2.69%
2012-05-15 0 3.340 3.300 3.340 3.390 3.390 14,000 47,460 3.3900 2.429 2.400 2.429 2.465 2.465 19,251 2.4654 -2.05%
2012-05-14 0 3.410 3.190 3.410 3.300 3.410 16,000 53,220 3.3263 2.480 2.320 2.480 2.400 2.480 22,001 2.4190 1.79%
2012-05-11 0 3.350 3.290 3.350 3.320 3.400 84,000 282,200 3.3595 2.436 2.393 2.436 2.414 2.473 115,505 2.4432 -2.05%
2012-05-10 0 3.420 3.310 3.420 3.310 3.430 150,000 505,860 3.3724 2.487 2.407 2.487 2.407 2.494 206,259 2.4526 3.64%
2012-05-09 0 3.300 3.280 3.360 3.270 3.350 96,000 317,420 3.3065 2.400 2.385 2.444 2.378 2.436 132,006 2.4046 -6.78%
2012-05-08 0 3.540 3.450 3.540 3.450 3.540 18,000 62,900 3.4944 2.574 2.509 2.574 2.509 2.574 24,751 2.5413 0.00%
2012-05-07 0 3.540 3.450 3.540 - - 100,000 330,000 3.3000 2.574 2.509 2.574 - - 137,506 2.3999 0.00%
2012-05-04 0 3.540 3.540 3.550 3.480 3.480 96,400 336,072 3.4862 2.574 2.574 2.582 2.531 2.531 132,556 2.5353 1.14%
2012-05-03 0 3.500 3.450 3.500 3.430 3.500 114,000 379,720 3.3309 2.545 2.509 2.545 2.494 2.545 156,757 2.4224 -1.41%
2012-05-02 0 3.550 3.430 3.550 3.540 3.590 258,000 915,980 3.5503 2.582 2.494 2.582 2.574 2.611 354,765 2.5819 -2.20%
2012-04-30 0 3.630 3.550 3.630 3.500 3.630 110,000 374,600 3.4055 2.640 2.582 2.640 2.545 2.640 151,256 2.4766 0.00%
2012-04-27 0 3.630 3.580 3.640 3.620 3.630 44,000 159,380 3.6223 2.640 2.604 2.647 2.633 2.640 60,503 2.6343 -1.63%
2012-04-26 0 3.690 3.520 3.690 - - 0 0 - 2.684 2.560 2.684 - - 0 - 0.00%
2012-04-25 0 3.690 3.620 3.700 3.490 3.690 79,600 278,924 3.5041 2.684 2.633 2.691 2.538 2.684 109,455 2.5483 5.73%
2012-04-24 0 3.490 3.390 3.650 3.370 3.490 136,000 462,240 3.3988 2.538 2.465 2.654 2.451 2.538 187,008 2.4718 -0.29%
2012-04-23 0 3.500 3.450 3.500 3.450 3.500 20,000 69,800 3.4900 2.545 2.509 2.545 2.509 2.545 27,501 2.5381 -2.78%
2012-04-20 0 3.600 3.580 3.600 3.580 3.660 162,000 584,140 3.6058 2.618 2.604 2.618 2.604 2.662 222,759 2.6223 -1.64%
2012-04-19 0 3.660 3.650 3.680 3.660 3.680 172,000 632,920 3.6798 2.662 2.654 2.676 2.662 2.676 236,510 2.6761 -0.54%
2012-04-18 0 3.680 3.640 3.680 3.680 3.700 22,000 81,160 3.6891 2.676 2.647 2.676 2.676 2.691 30,251 2.6829 -1.87%
2012-04-17 0 3.750 3.620 3.760 3.600 3.800 160,000 586,380 3.6649 2.727 2.633 2.734 2.618 2.764 220,009 2.6653 -1.06%
2012-04-16 0 3.790 3.770 3.800 3.780 3.800 86,000 326,140 3.7923 2.756 2.742 2.764 2.749 2.764 118,255 2.7579 -2.57%
2012-04-13 0 3.890 3.850 3.890 3.850 4.000 430,000 1,712,160 3.9818 2.829 2.800 2.829 2.800 2.909 591,275 2.8957 2.37%
2012-04-12 0 3.800 3.750 3.800 3.800 3.850 20,000 76,900 3.8450 2.764 2.727 2.764 2.764 2.800 27,501 2.7962 2.70%
2012-04-11 0 3.700 3.660 3.800 3.650 3.800 108,000 401,800 3.7204 2.691 2.662 2.764 2.654 2.764 148,506 2.7056 -3.90%
2012-04-10 0 3.850 3.750 3.850 3.760 3.870 94,000 358,560 3.8145 2.800 2.727 2.800 2.734 2.814 129,255 2.7740 0.00%
2012-04-05 0 3.850 3.740 3.900 3.800 3.900 40,000 152,500 3.8125 2.800 2.720 2.836 2.764 2.836 55,002 2.7726 -1.28%
2012-04-03 0 3.900 3.800 3.910 - - 0 0 - 2.836 2.764 2.844 - - 0 - 0.00%
2012-04-02 0 3.900 3.810 3.910 3.900 3.980 104,000 409,740 3.9398 2.836 2.771 2.844 2.836 2.894 143,006 2.8652 -4.41%
2012-03-30 0 4.080 3.970 4.090 3.970 4.100 130,000 520,200 4.0015 2.967 2.887 2.974 2.887 2.982 178,757 2.9101 -3.77%
2012-03-29 0 4.240 4.000 4.240 4.010 4.240 94,000 381,580 4.0594 3.084 2.909 3.084 2.916 3.084 129,255 2.9521 2.91%
2012-03-28 0 4.120 4.120 4.150 4.120 4.200 464,000 1,926,820 4.1526 2.996 2.996 3.018 2.996 3.054 638,027 3.0200 -5.94%
2012-03-27 0 4.380 4.300 4.400 4.210 4.390 66,000 286,440 4.3400 3.185 3.127 3.200 3.062 3.193 90,754 3.1562 0.92%
2012-03-26 0 4.340 4.220 4.390 4.200 4.350 74,000 315,220 4.2597 3.156 3.069 3.193 3.054 3.164 101,754 3.0979 0.93%
2012-03-23 0 4.300 4.170 4.300 4.150 4.300 174,000 729,460 4.1923 3.127 3.033 3.127 3.018 3.127 239,260 3.0488 2.38%
2012-03-22 0 4.200 4.190 4.200 4.200 4.310 440,000 1,853,060 4.2115 3.054 3.047 3.054 3.054 3.134 605,025 3.0628 0.72%
2012-03-21 0 4.170 4.160 4.170 4.140 4.250 266,000 1,118,420 4.2046 3.033 3.025 3.033 3.011 3.091 365,765 3.0578 -1.42%
2012-03-20 0 4.230 4.180 4.250 4.020 4.260 250,000 1,052,880 4.2115 3.076 3.040 3.091 2.924 3.098 343,764 3.0628 0.48%
2012-03-19 0 4.210 4.180 4.210 4.200 4.370 68,000 287,360 4.2259 3.062 3.040 3.062 3.054 3.178 93,504 3.0732 -3.66%
2012-03-16 0 4.370 4.270 4.370 4.210 4.370 150,000 638,440 4.2563 3.178 3.105 3.178 3.062 3.178 206,259 3.0953 2.82%
2012-03-15 0 4.250 4.240 4.250 4.130 4.340 194,000 822,960 4.2421 3.091 3.084 3.091 3.004 3.156 266,761 3.0850 2.91%
2012-03-14 0 4.130 4.110 4.220 4.130 4.400 680,000 2,894,180 4.2561 3.004 2.989 3.069 3.004 3.200 935,039 3.0953 -3.28%
2012-03-13 0 4.270 4.240 4.270 4.210 4.300 150,000 639,360 4.2624 3.105 3.084 3.105 3.062 3.127 206,259 3.0998 -1.84%
2012-03-12 0 4.350 4.350 4.380 4.350 4.440 252,000 1,108,280 4.3979 3.164 3.164 3.185 3.164 3.229 346,515 3.1984 -2.03%
2012-03-09 0 4.440 4.300 4.350 4.250 4.440 420,000 1,819,640 4.3325 3.229 3.127 3.164 3.091 3.229 577,524 3.1508 -0.89%
2012-03-08 0 4.480 4.460 4.500 4.400 4.500 102,000 454,780 4.4586 3.258 3.244 3.273 3.200 3.273 140,256 3.2425 2.28%
2012-03-07 0 4.380 4.380 4.390 4.300 4.390 186,000 815,280 4.3832 3.185 3.185 3.193 3.127 3.193 255,761 3.1877 -4.16%
2012-03-06 0 4.570 4.400 4.570 4.350 4.570 90,000 394,860 4.3873 3.323 3.200 3.323 3.164 3.323 123,755 3.1907 -1.51%
2012-03-05 0 4.640 4.600 4.640 4.590 4.720 408,000 1,887,220 4.6255 3.374 3.345 3.374 3.338 3.433 561,023 3.3639 -0.43%
2012-03-02 0 4.660 4.650 4.700 4.660 4.750 94,000 441,000 4.6915 3.389 3.382 3.418 3.389 3.454 129,255 3.4118 1.08%
2012-03-01 0 4.610 4.600 4.630 4.570 4.700 192,000 884,520 4.6069 3.353 3.345 3.367 3.323 3.418 264,011 3.3503 -1.50%
2012-02-29 0 4.680 4.560 4.650 4.550 4.710 250,000 1,157,240 4.6290 3.403 3.316 3.382 3.309 3.425 343,764 3.3664 1.74%
2012-02-28 0 4.600 4.600 4.680 4.360 4.640 374,000 1,690,880 4.5211 3.345 3.345 3.403 3.171 3.374 514,272 3.2879 4.55%
2012-02-27 0 4.400 4.390 4.450 4.350 4.420 130,000 570,900 4.3915 3.200 3.193 3.236 3.164 3.214 178,757 3.1937 0.00%
2012-02-24 0 4.400 4.350 4.400 4.380 4.500 394,000 1,740,180 4.4167 3.200 3.164 3.200 3.185 3.273 541,773 3.2120 -2.22%
2012-02-23 0 4.500 4.490 4.500 4.500 4.650 490,000 2,241,620 4.5747 3.273 3.265 3.273 3.273 3.382 673,778 3.3269 -0.66%
2012-02-22 0 4.530 4.520 4.530 4.460 4.700 680,000 3,101,120 4.5605 3.294 3.287 3.294 3.244 3.418 935,039 3.3166 0.00%
2012-02-21 0 4.530 4.520 4.630 4.530 4.790 458,000 2,126,500 4.6430 3.294 3.287 3.367 3.294 3.483 629,776 3.3766 -5.62%
2012-02-20 0 4.800 4.780 4.840 4.760 4.880 1,156,000 5,549,960 4.8010 3.491 3.476 3.520 3.462 3.549 1,589,567 3.4915 -1.64%
2012-02-17 0 4.880 4.790 4.900 4.740 4.880 216,000 1,034,200 4.7880 3.549 3.483 3.563 3.447 3.549 297,012 3.4820 2.09%
2012-02-16 0 4.780 4.760 4.820 4.710 4.990 242,000 1,180,160 4.8767 3.476 3.462 3.505 3.425 3.629 332,764 3.5465 -4.21%
2012-02-15 0 4.990 4.890 5.000 4.860 5.000 166,000 820,440 4.9424 3.629 3.556 3.636 3.534 3.636 228,260 3.5943 2.04%
2012-02-14 0 4.890 4.880 4.950 4.600 5.100 966,400 4,736,420 4.9011 3.556 3.549 3.600 3.345 3.709 1,328,856 3.5643 8.67%
2012-02-13 0 4.500 4.450 4.490 4.280 4.500 488,000 2,140,760 4.3868 3.273 3.236 3.265 3.113 3.273 671,028 3.1903 4.90%
2012-02-10 0 4.290 4.290 4.400 4.280 4.500 376,400 1,641,720 4.3616 3.120 3.120 3.200 3.113 3.273 517,572 3.1720 -0.92%
2012-02-09 0 4.330 4.290 4.340 4.150 4.350 328,000 1,390,260 4.2386 3.149 3.120 3.156 3.018 3.164 451,019 3.0825 4.34%
2012-02-08 0 4.150 4.060 4.160 3.950 4.190 192,000 781,780 4.0718 3.018 2.953 3.025 2.873 3.047 264,011 2.9612 7.79%
2012-02-07 0 3.850 3.850 3.880 3.810 3.890 244,000 946,000 3.8770 2.800 2.800 2.822 2.771 2.829 335,514 2.8196 -0.77%
2012-02-06 0 3.880 3.850 3.900 3.780 3.880 404,000 1,534,620 3.7986 2.822 2.800 2.836 2.749 2.822 555,523 2.7625 2.65%
2012-02-03 0 3.780 3.740 3.780 3.770 3.780 58,000 219,020 3.7762 2.749 2.720 2.749 2.742 2.749 79,753 2.7462 1.07%
2012-02-02 0 3.740 3.600 3.740 3.700 3.740 104,000 385,720 3.7088 2.720 2.618 2.720 2.691 2.720 143,006 2.6972 0.00%
2012-02-01 0 3.740 3.600 3.750 3.700 3.700 2,000 7,400 3.7000 2.720 2.618 2.727 2.691 2.691 2,750 2.6908 -0.27%
2012-01-31 0 3.750 3.660 3.800 3.750 3.800 126,000 476,520 3.7819 2.727 2.662 2.764 2.727 2.764 173,257 2.7504 -0.79%
2012-01-30 0 3.780 3.630 3.790 3.630 3.790 578,000 2,183,880 3.7783 2.749 2.640 2.756 2.640 2.756 794,783 2.7478 0.80%
2012-01-27 0 3.750 3.680 3.750 3.690 3.790 500,000 1,876,560 3.7531 2.727 2.676 2.727 2.684 2.756 687,529 2.7294 0.00%
2012-01-26 0 3.750 3.700 3.770 3.580 3.750 264,000 973,000 3.6856 2.727 2.691 2.742 2.604 2.727 363,015 2.6803 6.53%
2012-01-20 0 3.520 3.450 3.520 3.480 3.520 156,000 545,860 3.4991 2.560 2.509 2.560 2.531 2.560 214,509 2.5447 0.57%
2012-01-19 0 3.500 3.430 3.500 3.390 3.530 234,000 814,260 3.4797 2.545 2.494 2.545 2.465 2.567 321,763 2.5306 3.24%
2012-01-18 0 3.390 3.270 3.390 3.300 3.390 72,000 238,160 3.3078 2.465 2.378 2.465 2.400 2.465 99,004 2.4056 -1.45%
2012-01-17 0 3.440 3.390 3.450 3.350 3.440 22,000 75,240 3.4200 2.502 2.465 2.509 2.436 2.502 30,251 2.4872 2.69%
2012-01-16 0 3.350 3.310 3.400 3.300 3.400 132,000 439,160 3.3270 2.436 2.407 2.473 2.400 2.473 181,508 2.4195 -4.83%
2012-01-13 0 3.520 3.380 3.520 - - 0 0 - 2.560 2.458 2.560 - - 0 - -0.28%
2012-01-12 0 3.530 3.450 3.540 3.460 3.530 22,000 76,960 3.4982 2.567 2.509 2.574 2.516 2.567 30,251 2.5440 0.00%
2012-01-11 0 3.530 3.450 3.580 3.450 3.580 360,000 1,258,920 3.4970 2.567 2.509 2.604 2.509 2.604 495,021 2.5432 2.62%
2012-01-10 0 3.440 3.410 3.450 3.430 3.450 90,000 309,460 3.4384 2.502 2.480 2.509 2.494 2.509 123,755 2.5006 -0.29%
2012-01-09 0 3.450 3.320 3.450 - - 0 0 - 2.509 2.414 2.509 - - 0 - -0.58%
2012-01-06 0 3.470 3.370 3.480 3.360 3.470 78,000 264,840 3.3954 2.524 2.451 2.531 2.444 2.524 107,254 2.4693 -1.42%
2012-01-05 0 3.520 3.430 3.520 3.470 3.520 56,000 195,680 3.4943 2.560 2.494 2.560 2.524 2.560 77,003 2.5412 -0.85%
2012-01-04 0 3.550 3.470 3.550 - - 0 0 - 2.582 2.524 2.582 - - 0 - -0.28%
2012-01-03 0 3.560 3.500 3.590 3.540 3.750 94,000 334,120 3.5545 2.589 2.545 2.611 2.574 2.727 129,255 2.5850 -5.07%
2011-12-30 0 3.750 3.750 3.880 3.480 3.750 150,000 532,820 3.5521 2.727 2.727 2.822 2.531 2.727 206,259 2.5833 9.97%
2011-12-29 0 3.410 3.380 3.490 3.380 3.490 330,000 1,131,980 3.4302 2.480 2.458 2.538 2.458 2.538 453,769 2.4946 -3.94%
2011-12-28 0 3.550 3.500 3.550 3.500 3.640 248,000 877,500 3.5383 2.582 2.545 2.582 2.545 2.647 341,014 2.5732 -5.59%
2011-12-23 0 3.760 3.760 3.770 3.540 3.770 300,000 1,082,120 3.6071 2.734 2.734 2.742 2.574 2.742 412,517 2.6232 3.01%
2011-12-22 0 3.650 3.650 3.700 3.650 3.700 184,000 674,880 3.6678 2.654 2.654 2.691 2.654 2.691 253,011 2.6674 1.11%
2011-12-21 0 3.610 3.520 3.610 3.590 3.650 494,000 1,784,300 3.6119 2.625 2.560 2.625 2.611 2.654 679,278 2.6268 0.28%
2011-12-20 0 3.600 3.590 3.600 3.450 3.600 220,888 774,859 3.5079 2.618 2.611 2.618 2.509 2.618 303,734 2.5511 1.12%
2011-12-19 0 3.560 3.420 3.560 3.350 3.580 108,000 372,580 3.4498 2.589 2.487 2.589 2.436 2.604 148,506 2.5089 0.56%
2011-12-16 0 3.540 3.380 3.540 3.340 3.550 177,600 602,040 3.3899 2.574 2.458 2.574 2.429 2.582 244,210 2.4653 1.14%
2011-12-15 0 3.500 3.350 3.530 3.280 3.500 158,000 528,580 3.3454 2.545 2.436 2.567 2.385 2.545 217,259 2.4329 4.79%
2011-12-14 0 3.340 3.290 3.400 3.220 3.400 138,000 454,120 3.2907 2.429 2.393 2.473 2.342 2.473 189,758 2.3932 3.73%
2011-12-13 0 3.220 3.170 3.220 3.160 3.220 202,000 640,680 3.1717 2.342 2.305 2.342 2.298 2.342 277,762 2.3066 1.58%
2011-12-12 0 3.170 3.170 3.210 3.170 3.230 372,000 1,193,680 3.2088 2.305 2.305 2.334 2.305 2.349 511,521 2.3336 0.00%
2011-12-09 0 3.170 3.100 3.170 3.100 3.170 378,000 1,186,560 3.1390 2.305 2.254 2.305 2.254 2.305 519,772 2.2828 -0.94%
2011-12-08 0 3.200 3.170 3.210 3.160 3.200 96,000 305,280 3.1800 2.327 2.305 2.334 2.298 2.327 132,006 2.3126 -0.31%
2011-12-07 0 3.210 3.160 3.210 3.210 3.210 66,000 211,860 3.2100 2.334 2.298 2.334 2.334 2.334 90,754 2.3344 0.00%
2011-12-06 0 3.210 3.160 3.210 3.100 3.210 320,000 1,009,860 3.1558 2.334 2.298 2.334 2.254 2.334 440,018 2.2950 -1.53%
2011-12-05 0 3.260 3.260 3.270 3.040 3.300 284,000 900,340 3.1702 2.371 2.371 2.378 2.211 2.400 390,516 2.3055 -0.61%
2011-12-02 0 3.280 3.150 3.280 3.150 3.280 94,000 296,900 3.1585 2.385 2.291 2.385 2.291 2.385 129,255 2.2970 -0.61%
2011-12-01 0 3.300 3.290 3.300 3.270 3.400 416,796 1,377,158 3.3042 2.400 2.393 2.400 2.378 2.473 573,118 2.4029 4.76%
2011-11-30 0 3.150 3.100 3.280 3.110 3.280 366,000 1,166,080 3.1860 2.291 2.254 2.385 2.262 2.385 503,271 2.3170 -3.08%
2011-11-29 0 3.250 3.240 3.260 3.190 3.270 538,000 1,738,420 3.2313 2.364 2.356 2.371 2.320 2.378 739,781 2.3499 0.93%
2011-11-28 0 3.220 3.170 3.220 3.160 3.220 360,000 1,150,600 3.1961 2.342 2.305 2.342 2.298 2.342 495,021 2.3243 0.00%
2011-11-25 0 3.220 3.220 3.230 3.210 3.400 520,000 1,680,500 3.2317 2.342 2.342 2.349 2.334 2.473 715,030 2.3503 -5.85%
2011-11-24 0 3.420 3.400 3.420 3.400 3.480 326,000 1,106,760 3.3950 2.487 2.473 2.487 2.473 2.531 448,269 2.4690 -3.12%
2011-11-23 0 3.530 3.500 3.530 3.500 3.620 312,000 1,104,380 3.5397 2.567 2.545 2.567 2.545 2.633 429,018 2.5742 -4.08%
2011-11-22 0 3.680 3.560 3.680 3.520 3.700 310,000 1,126,520 3.6339 2.676 2.589 2.676 2.560 2.691 426,268 2.6428 -1.87%
2011-11-21 0 3.750 3.610 3.750 3.670 3.800 74,000 275,920 3.7286 2.727 2.625 2.727 2.669 2.764 101,754 2.7116 1.08%
2011-11-18 0 3.710 3.680 3.710 3.700 3.780 82,000 305,360 3.7239 2.698 2.676 2.698 2.691 2.749 112,755 2.7082 -2.88%
2011-11-17 0 3.820 3.730 3.820 3.710 3.820 22,000 82,700 3.7591 2.778 2.713 2.778 2.698 2.778 30,251 2.7338 -0.26%
2011-11-16 0 3.830 3.750 3.830 3.780 3.850 26,000 99,320 3.8200 2.785 2.727 2.785 2.749 2.800 35,751 2.7781 -2.54%
2011-11-15 0 3.930 3.850 3.930 3.940 3.940 10,000 39,400 3.9400 2.858 2.800 2.858 2.865 2.865 13,751 2.8653 0.77%
2011-11-14 0 3.900 3.830 3.900 3.850 3.900 52,000 202,300 3.8904 2.836 2.785 2.836 2.800 2.836 71,503 2.8293 0.26%
2011-11-11 0 3.890 3.880 3.890 3.730 3.890 40,000 151,760 3.7940 2.829 2.822 2.829 2.713 2.829 55,002 2.7592 -0.26%
2011-11-10 0 3.900 3.710 3.900 3.710 3.910 450,000 1,733,000 3.8511 2.836 2.698 2.836 2.698 2.844 618,776 2.8007 -2.50%
2011-11-09 0 4.000 3.940 4.000 3.960 4.000 118,000 444,360 3.7658 2.909 2.865 2.909 2.880 2.909 162,257 2.7386 1.01%
2011-11-08 0 3.960 3.940 3.960 3.950 3.960 10,000 39,560 3.9560 2.880 2.865 2.880 2.873 2.880 13,751 2.8770 -1.00%
2011-11-07 0 4.000 3.910 3.990 3.940 4.000 44,800 177,556 3.9633 2.909 2.844 2.902 2.865 2.909 61,603 2.8823 0.00%
2011-11-04 0 4.000 3.980 4.000 3.740 4.010 188,000 751,040 3.9949 2.909 2.894 2.909 2.720 2.916 258,511 2.9053 1.78%
2011-11-03 0 3.930 3.930 3.980 3.820 4.000 198,000 781,940 3.9492 2.858 2.858 2.894 2.778 2.909 272,261 2.8720 -4.15%
2011-11-02 0 4.100 3.980 4.100 3.960 4.100 288,000 1,151,760 3.9992 2.982 2.894 2.982 2.880 2.982 396,017 2.9084 -2.84%
2011-11-01 0 4.220 3.980 4.220 3.960 4.220 206,000 827,740 4.0182 3.069 2.894 3.069 2.880 3.069 283,262 2.9222 1.20%
2011-10-31 0 4.170 4.030 4.170 4.000 4.330 228,000 928,760 4.0735 3.033 2.931 3.033 2.909 3.149 313,513 2.9624 -1.42%
2011-10-28 0 4.230 4.150 4.230 4.070 4.360 352,000 1,476,960 4.1959 3.076 3.018 3.076 2.960 3.171 484,020 3.0514 1.44%
2011-10-27 0 4.170 4.170 4.250 4.040 4.250 406,000 1,660,960 4.0910 3.033 3.033 3.091 2.938 3.091 558,273 2.9752 3.73%
2011-10-26 0 4.020 3.980 4.020 3.960 4.100 290,000 1,170,400 4.0359 2.924 2.894 2.924 2.880 2.982 398,767 2.9350 -1.71%
2011-10-25 0 4.090 4.090 4.100 4.080 4.150 72,000 294,920 4.0961 2.974 2.974 2.982 2.967 3.018 99,004 2.9789 -0.24%
2011-10-24 0 4.100 4.000 4.100 4.090 4.390 334,000 1,412,440 4.2289 2.982 2.909 2.982 2.974 3.193 459,269 3.0754 0.00%
2011-10-21 0 4.100 4.000 4.100 - - 0 0 - 2.982 2.909 2.982 - - 0 - 0.00%
2011-10-20 0 4.100 4.030 4.100 4.070 4.110 110,000 449,560 4.0869 2.982 2.931 2.982 2.960 2.989 151,256 2.9722 -2.38%
2011-10-19 0 4.200 4.130 4.200 4.170 4.200 32,000 134,000 4.1875 3.054 3.004 3.054 3.033 3.054 44,002 3.0453 1.20%
2011-10-18 0 4.150 4.060 4.150 4.050 4.250 200,000 837,400 4.1870 3.018 2.953 3.018 2.945 3.091 275,012 3.0450 -6.74%
2011-10-17 0 4.450 4.300 4.450 4.440 4.560 306,000 1,362,380 4.4522 3.236 3.127 3.236 3.229 3.316 420,768 3.2378 -0.89%
2011-10-14 0 4.490 4.370 4.490 4.360 4.490 666,000 2,917,480 4.3806 3.265 3.178 3.265 3.171 3.265 915,788 3.1858 -0.22%
2011-10-13 0 4.500 4.410 4.520 4.150 4.500 358,000 1,537,240 4.2940 3.273 3.207 3.287 3.018 3.273 492,271 3.1228 8.43%
2011-10-12 0 4.150 4.100 4.200 4.010 4.190 158,000 650,440 4.1167 3.018 2.982 3.054 2.916 3.047 217,259 2.9938 3.49%
2011-10-11 0 4.010 3.800 4.010 3.820 4.020 216,000 837,620 3.8779 2.916 2.764 2.916 2.778 2.924 297,012 2.8202 3.62%
2011-10-10 0 3.870 3.750 3.870 - - 0 0 - 2.814 2.727 2.814 - - 0 - -0.26%
2011-10-07 0 3.880 3.810 3.880 3.820 4.000 106,000 409,860 3.8666 2.822 2.771 2.822 2.778 2.909 145,756 2.8120 2.11%
2011-10-06 0 3.800 3.660 3.800 3.800 3.850 42,000 160,640 3.8248 2.764 2.662 2.764 2.764 2.800 57,752 2.7815 1.33%
2011-10-04 0 3.750 3.610 3.750 3.610 3.870 56,000 213,480 3.8121 2.727 2.625 2.727 2.625 2.814 77,003 2.7724 -0.53%
2011-10-03 0 3.770 3.500 3.770 3.500 3.770 10,000 35,580 3.5580 2.742 2.545 2.742 2.545 2.742 13,751 2.5875 -2.84%
2011-09-30 0 3.880 3.820 3.880 3.600 4.180 170,000 659,520 3.8795 2.822 2.778 2.822 2.618 3.040 233,760 2.8214 2.11%
2011-09-28 0 3.800 3.660 3.800 3.660 3.800 34,000 126,580 3.7229 2.764 2.662 2.764 2.662 2.764 46,752 2.7075 1.60%
2011-09-27 0 3.740 3.630 3.770 3.630 3.800 86,000 318,580 3.7044 2.720 2.640 2.742 2.640 2.764 118,255 2.6940 3.31%
2011-09-26 0 3.620 3.200 3.770 3.120 3.770 240,000 811,180 3.3799 2.633 2.327 2.742 2.269 2.742 330,014 2.4580 -2.95%
2011-09-23 0 3.730 3.520 3.750 3.520 3.750 74,000 271,360 3.6670 2.713 2.560 2.727 2.560 2.727 101,754 2.6668 2.75%
2011-09-22 0 3.630 3.700 3.780 3.630 4.040 242,400 950,864 3.9227 2.640 2.691 2.749 2.640 2.938 333,314 2.8528 -11.46%
2011-09-21 0 4.100 4.070 4.150 4.100 4.100 4,000 16,400 4.1000 2.982 2.960 3.018 2.982 2.982 5,500 2.9817 0.00%
2011-09-20 0 4.100 4.060 4.140 4.040 4.100 62,000 251,780 4.0610 2.982 2.953 3.011 2.938 2.982 85,254 2.9533 0.24%
2011-09-19 0 4.090 4.040 4.100 4.010 4.200 117,200 481,232 4.1061 2.974 2.938 2.982 2.916 3.054 161,157 2.9861 -1.68%
2011-09-16 0 4.160 4.120 4.170 4.100 4.220 64,000 264,840 4.1381 3.025 2.996 3.033 2.982 3.069 88,004 3.0094 -1.42%
2011-09-15 0 4.220 4.040 4.240 4.050 4.220 22,000 89,440 4.0655 3.069 2.938 3.084 2.945 3.069 30,251 2.9566 1.20%
2011-09-14 0 4.170 4.100 4.190 4.040 4.200 184,000 755,680 4.1070 3.033 2.982 3.047 2.938 3.054 253,011 2.9868 0.48%
2011-09-12 0 4.150 4.150 4.230 4.060 4.370 250,000 1,037,860 4.1514 3.018 3.018 3.076 2.953 3.178 343,764 3.0191 -5.98%
2011-09-09 0 4.560 4.500 4.560 4.480 4.560 208,000 937,240 4.5060 3.210 3.168 3.210 3.154 3.210 295,472 3.1720 0.00%
2011-09-08 0 4.560 4.550 4.640 4.480 4.580 95,000 432,580 4.5535 3.210 3.203 3.266 3.154 3.224 134,951 3.2055 1.79%
2011-09-07 0 4.480 4.480 4.550 4.430 4.500 90,000 402,760 4.4751 3.154 3.154 3.203 3.119 3.168 127,849 3.1503 1.36%
2011-09-06 0 4.420 4.410 4.510 4.400 4.530 174,000 772,860 4.4417 3.111 3.104 3.175 3.097 3.189 247,174 3.1268 -1.34%
2011-09-05 0 4.480 4.480 4.620 4.430 4.620 148,000 669,680 4.5249 3.154 3.154 3.252 3.119 3.252 210,240 3.1853 -3.86%
2011-09-02 0 4.660 4.570 4.800 4.560 4.660 63,000 289,390 4.5935 3.280 3.217 3.379 3.210 3.280 89,494 3.2336 2.19%
2011-09-01 0 4.560 4.510 4.560 4.560 4.610 154,000 706,140 4.5853 3.210 3.175 3.210 3.210 3.245 218,763 3.2279 -5.00%
2011-08-31 0 4.800 4.680 4.800 4.400 4.840 212,000 960,500 4.5307 3.379 3.295 3.379 3.097 3.407 301,154 3.1894 9.09%
2011-08-30 0 4.400 4.400 4.450 4.310 4.620 432,000 1,918,680 4.4414 3.097 3.097 3.133 3.034 3.252 613,673 3.1266 -1.12%
2011-08-29 0 4.450 4.380 4.450 4.350 4.450 225,000 995,140 4.4228 3.133 3.083 3.133 3.062 3.133 319,621 3.1135 0.23%
2011-08-26 0 4.440 4.440 4.480 4.370 4.700 122,000 544,760 4.4652 3.126 3.126 3.154 3.076 3.309 173,306 3.1433 -5.73%
2011-08-25 0 4.710 4.650 4.720 4.650 4.750 168,000 786,680 4.6826 3.316 3.273 3.323 3.273 3.344 238,651 3.2964 0.64%
2011-08-24 0 4.680 4.480 4.680 4.480 4.700 76,000 342,900 4.5118 3.295 3.154 3.295 3.154 3.309 107,961 3.1761 2.86%
2011-08-23 0 4.550 4.440 4.700 4.300 4.690 310,000 1,398,140 4.5101 3.203 3.126 3.309 3.027 3.302 440,367 3.1749 0.22%
2011-08-22 0 4.540 4.500 4.550 4.110 4.660 292,000 1,262,540 4.3238 3.196 3.168 3.203 2.893 3.280 414,798 3.0437 -2.37%
2011-08-19 0 4.650 4.650 4.700 4.510 4.980 582,000 2,784,420 4.7842 3.273 3.273 3.309 3.175 3.506 826,754 3.3679 -12.10%
2011-08-18 0 5.290 5.160 5.300 5.160 5.380 156,000 823,460 5.2786 3.724 3.632 3.731 3.632 3.787 221,604 3.7159 1.73%
2011-08-17 0 5.200 5.200 5.250 5.110 5.350 168,000 878,520 5.2293 3.661 3.661 3.696 3.597 3.766 238,651 3.6812 -0.76%
2011-08-16 0 5.240 5.220 5.250 5.050 5.270 288,000 1,487,720 5.1657 3.689 3.675 3.696 3.555 3.710 409,115 3.6364 5.65%
2011-08-15 0 4.960 4.950 5.060 4.830 5.080 291,000 1,456,360 5.0047 3.492 3.485 3.562 3.400 3.576 413,377 3.5231 4.86%
2011-08-12 0 4.730 4.730 4.870 4.710 5.110 4,522,000 21,613,546 4.7796 3.330 3.330 3.428 3.316 3.597 6,423,681 3.3647 -0.21%
2011-08-11 0 4.740 4.730 4.810 4.620 4.820 368,000 1,754,120 4.7666 3.337 3.330 3.386 3.252 3.393 522,759 3.3555 0.42%
2011-08-10 0 4.720 4.710 4.800 4.710 5.140 900,000 4,421,740 4.9130 3.323 3.316 3.379 3.316 3.618 1,278,486 3.4586 -2.28%
2011-08-09 0 4.830 4.800 4.810 4.020 4.950 726,000 3,204,500 4.4139 3.400 3.379 3.386 2.830 3.485 1,031,312 3.1072 3.87%
2011-08-08 0 4.650 4.650 4.730 4.470 5.200 1,136,000 5,447,360 4.7952 3.273 3.273 3.330 3.147 3.661 1,613,733 3.3756 -12.59%
2011-08-05 0 5.320 5.290 5.330 5.100 5.450 352,000 1,872,000 5.3182 3.745 3.724 3.752 3.590 3.837 500,030 3.7438 -5.84%
2011-08-04 0 5.650 5.610 5.700 5.590 5.860 74,000 423,740 5.7262 3.977 3.949 4.013 3.935 4.125 105,120 4.0310 -0.35%
2011-08-03 0 5.670 5.670 5.850 5.470 5.900 174,000 1,002,420 5.7610 3.991 3.991 4.118 3.851 4.153 247,174 4.0555 -1.73%
2011-08-02 0 5.770 5.770 5.870 5.710 6.150 524,000 3,093,360 5.9034 4.062 4.062 4.132 4.020 4.329 744,363 4.1557 -6.03%
2011-08-01 0 6.140 6.200 6.230 6.100 6.330 172,000 1,061,040 6.1688 4.322 4.365 4.386 4.294 4.456 244,333 4.3426 -3.00%
2011-07-29 0 6.330 6.100 6.320 6.050 6.350 132,000 820,140 6.2132 4.456 4.294 4.449 4.259 4.470 187,511 4.3738 0.16%
2011-07-28 0 6.320 6.300 6.380 6.140 6.430 311,000 1,981,940 6.3728 4.449 4.435 4.491 4.322 4.526 441,788 4.4862 -2.02%
2011-07-27 0 6.450 6.350 6.450 6.280 6.450 42,000 269,340 6.4129 4.541 4.470 4.541 4.421 4.541 59,663 4.5144 0.78%
2011-07-26 0 6.400 6.250 6.450 6.170 6.520 24,000 155,540 6.4808 4.505 4.400 4.541 4.343 4.590 34,093 4.5622 -1.54%
2011-07-25 0 6.500 6.320 6.540 6.320 6.540 62,000 399,820 6.4487 4.576 4.449 4.604 4.449 4.604 88,073 4.5396 1.40%
2011-07-22 0 6.410 6.420 6.430 6.300 6.450 234,000 1,500,020 6.4103 4.512 4.519 4.526 4.435 4.541 332,406 4.5126 2.89%
2011-07-21 0 6.230 6.200 6.370 6.210 6.400 240,000 1,528,640 6.3693 4.386 4.365 4.484 4.372 4.505 340,930 4.4837 -1.74%
2011-07-20 0 6.340 6.340 6.430 6.270 6.680 214,000 1,372,600 6.4140 4.463 4.463 4.526 4.414 4.702 303,996 4.5152 -0.47%
2011-07-19 0 6.370 6.330 6.530 6.370 6.500 44,000 283,940 6.4532 4.484 4.456 4.597 4.484 4.576 62,504 4.5428 -1.55%
2011-07-18 0 6.470 6.470 6.580 6.460 6.750 62,000 409,700 6.6081 4.555 4.555 4.632 4.548 4.752 88,073 4.6518 -4.15%
2011-07-15 0 6.750 6.690 6.750 6.720 6.830 86,000 584,560 6.7972 4.752 4.709 4.752 4.731 4.808 122,166 4.7849 -0.74%
2011-07-14 0 6.800 6.720 6.810 6.700 6.800 412,000 2,779,080 6.7453 4.787 4.731 4.794 4.717 4.787 585,262 4.7484 -0.73%
2011-07-13 0 6.850 6.850 6.990 6.620 6.850 172,000 1,173,060 6.8201 4.822 4.822 4.921 4.660 4.822 244,333 4.8011 3.47%
2011-07-12 0 6.620 6.530 6.700 6.530 6.650 18,000 119,180 6.6211 4.660 4.597 4.717 4.597 4.681 25,570 4.6610 -3.64%
2011-07-11 0 6.870 6.870 6.930 6.840 6.920 285,200 1,966,872 6.8965 4.836 4.836 4.878 4.815 4.871 405,138 4.8548 0.15%
2011-07-08 0 6.860 6.800 6.860 6.820 6.880 138,000 945,300 6.8500 4.829 4.787 4.829 4.801 4.843 196,034 4.8221 -0.87%
2011-07-07 0 6.920 6.920 7.000 6.820 6.980 392,000 2,710,920 6.9156 4.871 4.871 4.928 4.801 4.914 556,852 4.8683 0.58%
2011-07-06 0 6.880 6.870 6.910 6.850 7.000 382,000 2,640,260 6.9117 4.843 4.836 4.864 4.822 4.928 542,646 4.8655 -2.41%
2011-07-05 0 7.050 7.000 7.050 7.000 7.050 41,200 288,528 7.0031 4.963 4.928 4.963 4.928 4.963 58,526 4.9299 -0.56%
2011-07-04 0 7.090 7.020 7.130 6.920 7.260 382,000 2,703,900 7.0783 4.991 4.942 5.019 4.871 5.111 542,646 4.9828 -2.07%
2011-06-30 0 7.240 7.000 7.240 6.760 7.240 510,000 3,541,680 6.9445 5.097 4.928 5.097 4.759 5.097 724,475 4.8886 5.85%
2011-06-29 0 6.840 6.830 6.850 6.600 6.850 476,000 3,216,960 6.7583 4.815 4.808 4.822 4.646 4.822 676,177 4.7576 3.64%
2011-06-28 0 6.600 6.520 6.610 6.380 6.620 393,200 2,563,224 6.5189 4.646 4.590 4.653 4.491 4.660 558,556 4.5890 1.69%
2011-06-27 0 6.490 6.420 6.510 6.280 6.640 709,800 4,603,700 6.4859 4.569 4.519 4.583 4.421 4.674 1,008,299 4.5658 -3.13%
2011-06-24 0 6.700 6.700 6.760 6.660 6.900 436,800 2,926,680 6.7003 4.717 4.717 4.759 4.688 4.857 620,492 4.7167 -3.32%
2011-06-23 0 6.930 6.880 6.960 6.910 7.030 788,000 5,494,140 6.9723 4.878 4.843 4.900 4.864 4.949 1,119,385 4.9082 0.29%
2011-06-22 0 6.910 6.860 6.920 6.800 6.980 1,396,000 9,584,300 6.8655 4.864 4.829 4.871 4.787 4.914 1,983,074 4.8331 1.62%
2011-06-21 0 6.800 6.760 6.830 6.550 6.990 1,733,200 11,719,052 6.7615 4.787 4.759 4.808 4.611 4.921 2,462,080 4.7598 -2.72%
2011-06-20 0 6.990 7.000 7.100 6.820 7.180 172,000 1,215,200 7.0651 4.921 4.928 4.998 4.801 5.054 244,333 4.9735 -4.25%
2011-06-17 0 7.300 7.220 7.340 7.000 7.300 1,793,800 12,937,020 7.2121 5.139 5.083 5.167 4.928 5.139 2,548,164 5.0770 0.00%
2011-06-16 0 7.300 7.280 7.390 7.300 7.680 766,000 5,742,820 7.4972 5.139 5.125 5.202 5.139 5.406 1,088,133 5.2777 -7.59%
2011-06-15 0 7.900 7.900 7.970 7.900 8.030 424,000 3,386,180 7.9863 5.561 5.561 5.611 5.561 5.653 602,309 5.6220 -1.50%
2011-06-14 0 8.020 8.010 8.080 8.000 8.020 148,000 1,184,720 8.0049 5.646 5.639 5.688 5.632 5.646 210,240 5.6351 -0.37%
2011-06-13 0 8.050 8.010 8.070 7.990 8.200 472,000 3,782,060 8.0128 5.667 5.639 5.681 5.625 5.772 670,495 5.6407 0.50%
2011-06-10 0 8.010 8.000 8.040 8.000 8.210 538,000 4,314,480 8.0195 5.639 5.632 5.660 5.632 5.779 764,250 5.6454 -1.23%
2011-06-09 0 8.110 8.030 8.240 8.030 8.140 112,000 906,820 8.0966 5.709 5.653 5.801 5.653 5.730 159,100 5.6997 0.12%
2011-06-08 0 8.100 8.070 8.200 8.100 8.300 148,000 1,205,640 8.1462 5.702 5.681 5.772 5.702 5.843 210,240 5.7346 0.62%
2011-06-07 0 8.050 8.050 8.100 8.040 8.300 20,000 162,360 8.1180 5.667 5.667 5.702 5.660 5.843 28,411 5.7147 0.37%
2011-06-03 0 8.020 8.020 8.130 8.010 8.060 40,000 320,780 8.0195 5.646 5.646 5.723 5.639 5.674 56,822 5.6454 -0.50%
2011-06-02 0 8.060 8.100 8.680 8.000 8.150 214,000 1,727,560 8.0727 5.674 5.702 6.110 5.632 5.737 303,996 5.6828 -0.98%
2011-06-01 0 8.140 8.080 8.170 8.090 8.150 248,000 2,012,080 8.1132 5.730 5.688 5.751 5.695 5.737 352,294 5.7114 -5.35%
2011-05-31 0 8.600 8.090 8.110 8.020 8.680 138,000 1,142,220 8.2770 6.054 5.695 5.709 5.646 6.110 196,034 5.8266 7.10%
2011-05-30 0 8.030 8.020 8.090 8.010 8.090 336,200 2,695,448 8.0174 5.653 5.646 5.695 5.639 5.695 477,585 5.6439 -0.25%
2011-05-27 0 8.050 8.020 8.100 8.010 8.050 388,000 3,115,180 8.0288 5.667 5.646 5.702 5.639 5.667 551,169 5.6519 0.12%
2011-05-26 0 8.040 8.000 8.050 7.990 8.190 572,000 4,584,760 8.0153 5.660 5.632 5.667 5.625 5.765 812,549 5.6424 0.00%
2011-05-25 0 8.040 8.030 8.150 8.030 8.150 606,000 4,908,460 8.0998 5.660 5.653 5.737 5.653 5.737 860,847 5.7019 0.12%
2011-05-24 0 8.030 8.010 8.180 7.900 8.100 612,000 4,917,320 8.0348 5.653 5.639 5.758 5.561 5.702 869,370 5.6562 -0.37%
2011-05-23 0 8.060 8.050 8.180 8.010 8.150 620,000 5,043,220 8.1342 5.674 5.667 5.758 5.639 5.737 880,735 5.7262 -1.47%
2011-05-20 0 8.180 8.180 8.280 8.090 8.310 286,000 2,343,940 8.1956 5.758 5.758 5.829 5.695 5.850 406,274 5.7694 -1.56%
2011-05-19 0 8.310 8.310 8.400 8.300 8.360 28,000 232,760 8.3129 5.850 5.850 5.913 5.843 5.885 39,775 5.8519 -0.48%
2011-05-18 0 8.350 8.320 8.350 8.280 8.350 100,000 834,000 8.3400 5.878 5.857 5.878 5.829 5.878 142,054 5.8710 2.58%
2011-05-17 0 8.140 8.130 8.280 8.020 8.250 56,000 457,860 8.1761 5.730 5.723 5.829 5.646 5.808 79,550 5.7556 0.12%
2011-05-16 0 8.130 8.110 8.230 8.110 8.130 466,000 3,784,540 8.1213 5.723 5.709 5.794 5.709 5.723 661,972 5.7171 0.37%
2011-05-13 0 8.100 8.070 8.140 8.000 8.100 76,000 609,660 8.0218 5.702 5.681 5.730 5.632 5.702 107,961 5.6470 2.65%
2011-05-12 0 8.010 8.010 8.230 7.980 8.120 1,434,000 11,483,680 8.0081 5.555 5.555 5.708 5.534 5.631 2,067,774 5.5536 -0.37%
2011-05-11 0 8.040 8.040 8.180 8.020 8.180 1,192,000 9,660,800 8.1047 5.576 5.576 5.673 5.562 5.673 1,718,819 5.6206 -1.35%
2011-05-09 0 8.150 8.130 8.170 8.110 8.200 306,000 2,487,520 8.1292 5.652 5.638 5.666 5.624 5.687 441,240 5.6376 0.12%
2011-05-06 0 8.140 8.120 8.290 8.130 8.240 48,000 391,780 8.1621 5.645 5.631 5.749 5.638 5.714 69,214 5.6604 -1.33%
2011-05-05 0 8.250 8.210 8.330 8.200 8.270 88,000 723,580 8.2225 5.721 5.694 5.777 5.687 5.735 126,893 5.7023 -0.24%
2011-05-04 0 8.270 8.130 8.380 8.050 8.270 514,000 4,165,060 8.1032 5.735 5.638 5.812 5.583 5.735 741,169 5.6196 1.72%
2011-05-03 0 8.130 8.130 8.200 8.120 8.600 410,000 3,382,340 8.2496 5.638 5.638 5.687 5.631 5.964 591,204 5.7211 -4.13%
2011-04-29 0 8.480 8.480 8.600 8.010 8.740 394,000 3,303,740 8.3851 5.881 5.881 5.964 5.555 6.061 568,133 5.8151 -2.64%
2011-04-28 0 8.710 8.620 8.800 8.550 8.720 506,800 4,393,000 8.6681 6.040 5.978 6.103 5.929 6.047 730,786 6.0113 1.87%
2011-04-27 0 8.550 8.420 8.570 8.530 8.590 36,000 308,060 8.5572 5.929 5.839 5.943 5.916 5.957 51,911 5.9344 -0.58%
2011-04-26 0 8.600 8.450 8.640 8.460 8.690 116,000 989,920 8.5338 5.964 5.860 5.992 5.867 6.027 167,268 5.9182 0.70%
2011-04-21 0 8.540 8.330 8.540 8.310 8.720 136,000 1,167,620 8.5854 5.922 5.777 5.922 5.763 6.047 196,107 5.9540 -0.58%
2011-04-20 0 8.590 8.480 8.600 8.130 8.600 908,000 7,623,340 8.3957 5.957 5.881 5.964 5.638 5.964 1,309,302 5.8224 6.97%
2011-04-19 0 8.030 8.020 8.180 7.970 8.230 664,000 5,362,780 8.0765 5.569 5.562 5.673 5.527 5.708 957,463 5.6010 0.25%
2011-04-18 0 8.010 7.990 8.050 8.000 8.150 338,000 2,724,880 8.0618 5.555 5.541 5.583 5.548 5.652 487,383 5.5908 0.50%
2011-04-15 0 7.970 7.900 7.970 7.600 7.990 2,676,000 20,937,840 7.8243 5.527 5.479 5.527 5.271 5.541 3,858,691 5.4262 3.78%
2011-04-14 0 7.680 7.600 7.680 7.550 7.720 935,000 7,153,710 7.6510 5.326 5.271 5.326 5.236 5.354 1,348,235 5.3060 2.40%
2011-04-13 0 7.500 7.460 7.500 7.490 7.560 150,000 1,125,420 7.5028 5.201 5.174 5.201 5.194 5.243 216,294 5.2032 0.00%
2011-04-12 0 7.500 7.460 7.520 7.450 7.520 510,000 3,824,420 7.4989 5.201 5.174 5.215 5.167 5.215 735,401 5.2005 -0.27%
2011-04-11 0 7.520 7.520 7.590 7.520 7.700 920,000 6,992,420 7.6005 5.215 5.215 5.264 5.215 5.340 1,326,605 5.2709 -1.05%
2011-04-08 0 7.600 7.590 7.650 7.270 7.710 1,544,000 11,703,020 7.5797 5.271 5.264 5.305 5.042 5.347 2,226,390 5.2565 5.41%
2011-04-07 0 7.210 7.210 7.270 7.210 7.360 398,000 2,886,040 7.2514 5.000 5.000 5.042 5.000 5.104 573,901 5.0288 -1.77%
2011-04-06 0 7.340 7.270 7.380 7.250 7.440 124,000 908,640 7.3277 5.090 5.042 5.118 5.028 5.160 178,803 5.0818 -0.68%
2011-04-04 0 7.390 7.330 7.400 7.330 7.390 8,000 58,760 7.3450 5.125 5.083 5.132 5.083 5.125 11,536 5.0938 0.82%
2011-04-01 0 7.330 7.340 7.490 7.310 7.450 172,000 1,277,140 7.4252 5.083 5.090 5.194 5.069 5.167 248,017 5.1494 -2.79%
2011-03-31 0 7.540 7.300 7.550 7.320 7.550 444,000 3,284,620 7.3978 5.229 5.063 5.236 5.076 5.236 640,231 5.1304 -0.13%
2011-03-30 0 7.550 7.450 7.550 7.200 7.550 1,530,000 11,308,680 7.3913 5.236 5.167 5.236 4.993 5.236 2,206,202 5.1259 4.43%
2011-03-29 0 7.230 7.200 7.280 7.200 7.250 1,032,000 7,435,000 7.2045 5.014 4.993 5.049 4.993 5.028 1,488,105 4.9963 -0.28%
2011-03-28 0 7.250 7.210 7.290 7.200 7.420 624,842 4,547,828 7.2784 5.028 5.000 5.056 4.993 5.146 900,999 5.0475 -2.29%
2011-03-25 0 7.420 7.400 7.420 7.000 7.420 2,060,842 14,944,659 7.2517 5.146 5.132 5.146 4.854 5.146 2,971,656 5.0291 0.13%
2011-03-24 0 7.410 7.410 7.450 7.250 7.410 1,118,800 8,182,340 7.3135 5.139 5.139 5.167 5.028 5.139 1,613,267 5.0719 1.09%
2011-03-23 0 7.330 7.330 7.400 7.200 7.400 1,184,000 8,654,620 7.3096 5.083 5.083 5.132 4.993 5.132 1,707,283 5.0692 0.41%
2011-03-22 0 7.300 7.300 7.380 7.200 7.310 526,000 3,798,460 7.2214 5.063 5.063 5.118 4.993 5.069 758,472 5.0080 1.25%
2011-03-21 0 7.210 7.210 7.300 7.050 7.270 858,000 6,145,680 7.1628 5.000 5.000 5.063 4.889 5.042 1,237,204 4.9674 2.71%
2011-03-18 0 7.020 7.010 7.120 6.950 7.200 498,000 3,524,680 7.0777 4.868 4.861 4.938 4.820 4.993 718,097 4.9084 0.14%
2011-03-17 0 7.010 7.000 7.140 6.980 7.100 400,000 2,837,980 7.0950 4.861 4.854 4.952 4.841 4.924 576,785 4.9203 -1.27%
2011-03-16 0 7.100 7.050 7.150 6.960 7.100 238,000 1,668,660 7.0112 4.924 4.889 4.959 4.827 4.924 343,187 4.8622 2.01%
2011-03-15 0 6.960 6.930 6.980 6.910 7.030 844,000 5,866,280 6.9506 4.827 4.806 4.841 4.792 4.875 1,217,016 4.8202 -2.25%
2011-03-14 0 7.120 7.050 7.180 7.030 7.120 196,000 1,382,500 7.0536 4.938 4.889 4.979 4.875 4.938 282,625 4.8916 0.00%
2011-03-11 0 7.120 7.110 7.120 7.150 7.280 546,000 3,931,840 7.2012 4.938 4.931 4.938 4.959 5.049 787,311 4.9940 -2.20%
2011-03-10 0 7.280 7.250 7.300 7.200 7.280 926,000 6,675,640 7.2091 5.049 5.028 5.063 4.993 5.049 1,335,257 4.9995 1.11%
2011-03-09 0 7.200 7.170 7.210 7.150 7.200 224,000 1,607,700 7.1772 4.993 4.972 5.000 4.959 4.993 323,000 4.9774 -1.10%
2011-03-08 0 7.280 7.230 7.280 7.060 7.280 310,000 2,231,420 7.1981 5.049 5.014 5.049 4.896 5.049 447,008 4.9919 1.11%
2011-03-07 0 7.200 7.180 7.260 7.180 7.380 378,000 2,756,100 7.2913 4.993 4.979 5.035 4.979 5.118 545,062 5.0565 -1.77%
2011-03-04 0 7.330 7.320 7.380 7.330 7.590 522,000 3,868,000 7.4100 5.083 5.076 5.118 5.083 5.264 752,704 5.1388 -1.74%
2011-03-03 0 7.460 7.460 7.500 7.190 7.460 592,000 4,349,180 7.3466 5.174 5.174 5.201 4.986 5.174 853,642 5.0949 3.90%
2011-03-02 0 7.180 7.150 7.180 6.900 7.180 944,000 6,715,040 7.1134 4.979 4.959 4.979 4.785 4.979 1,361,212 4.9331 3.31%
2011-03-01 0 6.950 6.850 6.970 6.900 6.950 314,000 2,173,520 6.9220 4.820 4.750 4.834 4.785 4.820 452,776 4.8004 0.00%
2011-02-28 0 6.950 6.900 6.950 6.900 6.950 252,000 1,739,840 6.9041 4.820 4.785 4.820 4.785 4.820 363,374 4.7880 0.87%
2011-02-25 0 6.890 6.890 6.930 6.800 6.950 278,000 1,909,020 6.8670 4.778 4.778 4.806 4.716 4.820 400,865 4.7622 1.32%
2011-02-24 0 6.800 6.570 6.850 6.580 6.820 1,078,000 7,324,980 6.7950 4.716 4.556 4.750 4.563 4.730 1,554,435 4.7123 -1.45%
2011-02-23 0 6.900 6.760 6.920 6.900 6.950 222,000 1,532,540 6.9033 4.785 4.688 4.799 4.785 4.820 320,116 4.7875 -0.72%
2011-02-22 0 6.950 6.800 6.950 6.780 7.040 950,400 6,535,466 6.8765 4.820 4.716 4.820 4.702 4.882 1,370,441 4.7689 1.91%
2011-02-21 0 6.820 6.770 6.830 6.500 6.820 374,000 2,498,720 6.6811 4.730 4.695 4.737 4.508 4.730 539,294 4.6333 5.25%
2011-02-18 0 6.480 6.420 6.500 6.400 6.480 88,000 568,540 6.4607 4.494 4.452 4.508 4.438 4.494 126,893 4.4805 2.05%
2011-02-17 0 6.350 6.350 6.430 6.300 6.350 58,000 366,520 6.3193 4.404 4.404 4.459 4.369 4.404 83,634 4.3824 0.47%
2011-02-16 0 6.320 6.310 6.380 6.320 6.390 178,000 1,125,140 6.3210 4.383 4.376 4.425 4.383 4.431 256,669 4.3836 0.16%
2011-02-15 0 6.310 6.300 6.400 6.300 6.310 60,000 378,100 6.3017 4.376 4.369 4.438 4.369 4.376 86,518 4.3702 0.96%
2011-02-14 0 6.250 6.400 6.410 6.240 6.280 24,000 149,860 6.2442 4.334 4.438 4.445 4.327 4.355 34,607 4.3303 -3.55%
2011-02-11 0 6.480 6.320 6.500 6.250 6.480 16,000 100,840 6.3025 4.494 4.383 4.508 4.334 4.494 23,071 4.3708 2.37%
2011-02-10 0 6.330 6.300 6.400 6.330 6.400 100,000 635,020 6.3502 4.390 4.369 4.438 4.390 4.438 144,196 4.4039 -0.31%
2011-02-09 0 6.350 6.300 6.410 6.300 6.400 66,000 416,600 6.3121 4.404 4.369 4.445 4.369 4.438 95,170 4.3775 -1.09%
2011-02-08 0 6.420 6.350 6.420 6.350 6.500 162,800 1,043,240 6.4081 4.452 4.404 4.452 4.404 4.508 234,751 4.4440 1.74%
2011-02-07 0 6.310 6.210 6.220 6.310 6.310 38,000 241,280 6.3495 4.376 4.307 4.314 4.376 4.376 54,795 4.4034 -2.02%
2011-02-02 0 6.440 6.330 6.460 6.300 6.440 40,000 256,980 6.4245 4.466 4.390 4.480 4.369 4.466 57,678 4.4554 2.06%
2011-02-01 0 6.310 6.410 6.430 6.310 6.310 8,000 50,480 6.3100 4.376 4.445 4.459 4.376 4.376 11,536 4.3760 -0.47%
2011-01-31 0 6.340 6.230 6.470 6.300 6.410 104,000 659,560 6.3419 4.397 4.321 4.487 4.369 4.445 149,964 4.3981 -1.09%
2011-01-28 0 6.410 6.280 6.420 6.250 6.490 32,000 203,020 6.3444 4.445 4.355 4.452 4.334 4.501 46,143 4.3998 3.22%
2011-01-27 0 6.210 6.200 6.290 6.200 6.250 95,600 595,020 6.2241 4.307 4.300 4.362 4.300 4.334 137,852 4.3164 0.16%
2011-01-26 0 6.200 6.180 6.380 6.180 6.210 174,400 1,081,128 6.1991 4.300 4.286 4.425 4.286 4.307 251,478 4.2991 0.00%
2011-01-25 0 6.200 6.180 6.280 6.190 6.260 848,000 5,269,180 6.2137 4.300 4.286 4.355 4.293 4.341 1,222,784 4.3092 -0.32%
2011-01-24 0 6.220 6.200 6.340 6.210 6.410 266,000 1,679,480 6.3138 4.314 4.300 4.397 4.307 4.445 383,562 4.3786 -4.31%
2011-01-21 0 6.500 6.430 6.500 6.440 6.500 22,000 142,600 6.4818 4.508 4.459 4.508 4.466 4.508 31,723 4.4951 -0.76%
2011-01-20 0 6.550 6.530 6.600 6.510 6.620 150,000 983,500 6.5567 4.542 4.529 4.577 4.515 4.591 216,294 4.5470 -2.24%
2011-01-19 0 6.700 6.620 6.700 6.500 6.720 342,000 2,255,020 6.5936 4.646 4.591 4.646 4.508 4.660 493,151 4.5727 3.24%
2011-01-18 0 6.490 6.420 6.490 6.420 6.500 184,000 1,192,180 6.4792 4.501 4.452 4.501 4.452 4.508 265,321 4.4933 0.15%
2011-01-17 0 6.480 6.330 6.480 6.320 6.590 196,000 1,259,940 6.4283 4.494 4.390 4.494 4.383 4.570 282,625 4.4580 1.89%
2011-01-14 0 6.360 6.360 6.400 6.360 6.360 2,000 12,720 6.3600 4.411 4.411 4.438 4.411 4.411 2,884 4.4107 0.00%
2011-01-13 0 6.360 6.360 6.400 6.360 6.380 36,000 229,160 6.3656 4.411 4.411 4.438 4.411 4.425 51,911 4.4145 -0.62%
2011-01-12 0 6.400 6.150 6.430 6.390 6.430 794,000 5,084,060 6.4031 4.438 4.265 4.459 4.431 4.459 1,144,918 4.4405 0.16%
2011-01-11 0 6.390 6.350 6.400 6.370 6.420 74,000 473,820 6.4030 4.431 4.404 4.438 4.418 4.452 106,705 4.4405 0.63%
2011-01-10 0 6.350 6.350 6.400 6.280 6.350 76,000 481,680 6.3379 4.404 4.404 4.438 4.355 4.404 109,589 4.3953 2.25%
2011-01-07 0 6.210 6.210 6.360 6.210 6.210 8,000 49,680 6.2100 4.307 4.307 4.411 4.307 4.307 11,536 4.3066 -2.51%
2011-01-06 0 6.370 6.240 6.380 6.260 6.400 28,000 177,280 6.3314 4.418 4.327 4.425 4.341 4.438 40,375 4.3908 -1.24%
2011-01-05 0 6.450 6.400 6.480 6.260 6.590 102,000 657,560 6.4467 4.473 4.438 4.494 4.341 4.570 147,080 4.4708 4.37%
2011-01-04 0 6.180 6.100 6.420 6.180 6.180 16,000 98,880 6.1800 4.286 4.230 4.452 4.286 4.286 23,071 4.2858 -3.74%
2011-01-03 0 6.420 6.420 6.440 6.200 6.420 458,000 2,895,180 6.3214 4.452 4.452 4.466 4.300 4.452 660,419 4.3839 1.90%
2010-12-31 0 6.300 6.170 6.340 6.000 6.300 150,800 936,320 6.2090 4.369 4.279 4.397 4.161 4.369 217,448 4.3060 5.00%
2010-12-30 0 6.000 6.000 6.190 6.000 6.030 288,000 1,728,680 6.0024 4.161 4.161 4.293 4.161 4.182 415,285 4.1626 -0.33%
2010-12-29 0 6.020 5.950 6.020 6.000 6.020 50,000 300,040 6.0008 4.175 4.126 4.175 4.161 4.175 72,098 4.1616 0.33%
2010-12-28 0 6.000 6.000 6.020 6.000 6.100 316,000 1,901,780 6.0183 4.161 4.161 4.175 4.161 4.230 455,660 4.1737 -1.64%
2010-12-24 0 6.100 6.030 6.100 6.030 6.100 74,000 447,260 6.0441 4.230 4.182 4.230 4.182 4.230 106,705 4.1915 0.00%
2010-12-23 0 6.100 6.050 6.100 6.090 6.100 28,000 170,620 6.0936 4.230 4.196 4.230 4.223 4.230 40,375 4.2259 0.16%
2010-12-22 0 6.090 6.050 6.100 - - 0 0 - 4.223 4.196 4.230 - - 0 - 0.00%
2010-12-21 0 6.090 6.090 6.140 6.020 6.200 122,200 739,020 6.0476 4.223 4.223 4.258 4.175 4.300 176,208 4.1940 -1.77%
2010-12-20 0 6.200 6.090 6.200 6.000 6.200 359,000 2,212,010 6.1616 4.300 4.223 4.300 4.161 4.300 517,664 4.2731 0.00%
2010-12-17 0 6.200 6.200 6.300 6.200 6.300 967,600 6,039,920 6.2422 4.300 4.300 4.369 4.300 4.369 1,395,243 4.3289 -0.64%
2010-12-16 0 6.240 6.190 6.250 6.140 6.370 772,000 4,818,040 6.2410 4.327 4.293 4.334 4.258 4.418 1,113,195 4.3281 -1.11%
2010-12-15 0 6.310 6.280 6.310 6.230 6.340 118,000 741,940 6.2876 4.376 4.355 4.376 4.321 4.397 170,152 4.3605 0.16%
2010-12-14 0 6.300 6.250 6.310 6.220 6.310 480,000 3,021,140 6.2940 4.369 4.334 4.376 4.314 4.376 692,142 4.3649 0.48%
2010-12-13 0 6.270 6.190 6.270 6.180 6.310 920,000 5,777,600 6.2800 4.348 4.293 4.348 4.286 4.376 1,326,605 4.3552 1.62%
2010-12-10 0 6.170 6.160 6.240 6.140 6.200 24,000 147,780 6.1575 4.279 4.272 4.327 4.258 4.300 34,607 4.2702 -1.44%
2010-12-09 0 6.260 6.160 6.290 6.140 6.260 172,000 1,065,980 6.1976 4.341 4.272 4.362 4.258 4.341 248,017 4.2980 -0.63%
2010-12-08 0 6.300 6.250 6.330 6.280 6.300 758,000 4,773,240 6.2972 4.369 4.334 4.390 4.355 4.369 1,093,007 4.3671 -1.10%
2010-12-07 0 6.370 6.310 6.400 6.300 6.480 730,000 4,675,700 6.4051 4.418 4.376 4.438 4.369 4.494 1,052,632 4.4419 0.00%
2010-12-06 0 6.370 6.220 6.370 6.320 6.380 364,000 2,305,120 6.3327 4.418 4.314 4.418 4.383 4.425 524,874 4.3918 0.79%
2010-12-03 0 6.320 6.270 6.320 6.270 6.380 178,000 1,123,040 6.3092 4.383 4.348 4.383 4.348 4.425 256,669 4.3754 0.80%
2010-12-02 0 6.270 6.190 6.290 6.200 6.490 518,000 3,312,600 6.3950 4.348 4.293 4.362 4.300 4.501 746,936 4.4349 2.79%
2010-12-01 0 6.100 6.040 6.150 5.950 6.160 322,000 1,926,940 5.9843 4.230 4.189 4.265 4.126 4.272 464,312 4.1501 2.69%
2010-11-30 0 5.940 5.850 5.950 5.800 5.940 176,000 1,029,200 5.8477 4.119 4.057 4.126 4.022 4.119 253,785 4.0554 0.00%
2010-11-29 0 5.940 5.870 5.960 5.860 5.950 52,000 308,160 5.9262 4.119 4.071 4.133 4.064 4.126 74,982 4.1098 -0.17%
2010-11-26 0 5.950 5.890 5.970 5.950 5.950 30,000 178,500 5.9500 4.126 4.085 4.140 4.126 4.126 43,259 4.1263 -0.67%
2010-11-25 0 5.990 5.950 5.990 5.880 5.990 232,000 1,378,100 5.9401 4.154 4.126 4.154 4.078 4.154 334,535 4.1194 1.53%
2010-11-24 0 5.900 5.770 5.900 5.640 5.900 290,000 1,659,860 5.7237 4.092 4.001 4.092 3.911 4.092 418,169 3.9694 1.72%
2010-11-23 0 5.800 5.660 5.860 5.660 5.860 74,000 424,640 5.7384 4.022 3.925 4.064 3.925 4.064 106,705 3.9796 -1.69%
2010-11-22 0 5.900 5.880 5.920 5.850 5.940 114,000 670,220 5.8791 4.092 4.078 4.106 4.057 4.119 164,384 4.0772 1.72%
2010-11-19 0 5.800 5.800 5.830 5.610 5.850 484,000 2,777,480 5.7386 4.022 4.022 4.043 3.891 4.057 697,910 3.9797 3.76%
2010-11-18 0 5.590 5.500 5.600 5.410 5.600 164,000 899,940 5.4874 3.877 3.814 3.884 3.752 3.884 236,482 3.8055 3.52%
2010-11-17 0 5.400 5.400 5.450 5.400 5.530 624,000 3,425,940 5.4903 3.745 3.745 3.780 3.745 3.835 899,784 3.8075 -3.05%
2010-11-16 0 5.570 5.520 5.660 5.530 5.710 194,000 1,087,280 5.6045 3.863 3.828 3.925 3.835 3.960 279,741 3.8867 -2.62%
2010-11-15 0 5.720 5.650 5.780 5.610 5.800 118,000 671,320 5.6892 3.967 3.918 4.008 3.891 4.022 170,152 3.9454 -0.52%
2010-11-12 0 5.750 5.750 5.800 5.750 5.800 276,000 1,588,360 5.7549 3.988 3.988 4.022 3.988 4.022 397,982 3.9910 -2.21%
2010-11-11 0 5.880 5.830 5.890 5.810 5.880 292,000 1,704,200 5.8363 4.078 4.043 4.085 4.029 4.078 421,053 4.0475 -0.51%
2010-11-10 0 5.910 5.850 5.910 5.820 5.910 120,000 703,440 5.8620 4.099 4.057 4.099 4.036 4.099 173,035 4.0653 1.20%
2010-11-09 0 5.840 5.840 5.900 5.700 5.900 476,000 2,777,440 5.8350 4.050 4.050 4.092 3.953 4.092 686,374 4.0465 -0.51%
2010-11-08 0 5.870 5.770 5.870 5.660 5.870 396,000 2,273,340 5.7408 4.071 4.001 4.071 3.925 4.071 571,017 3.9812 1.21%
2010-11-05 0 5.800 5.740 5.810 5.710 5.860 394,000 2,277,000 5.7792 4.022 3.981 4.029 3.960 4.064 568,133 4.0079 -0.68%
2010-11-04 0 5.840 5.820 5.900 5.750 5.900 378,000 2,197,840 5.8144 4.050 4.036 4.092 3.988 4.092 545,062 4.0323 1.92%
2010-11-03 0 5.730 5.720 5.930 5.650 6.090 1,792,400 10,433,720 5.8211 3.974 3.967 4.112 3.918 4.223 2,584,573 4.0369 -2.88%
2010-11-02 0 5.900 5.860 5.900 5.070 5.980 3,959,600 22,209,932 5.6091 4.092 4.064 4.092 3.516 4.147 5,709,593 3.8899 18.00%
2010-11-01 0 5.000 5.000 5.030 4.900 5.060 618,000 3,083,920 4.9902 3.467 3.467 3.488 3.398 3.509 891,133 3.4607 0.00%
2010-10-29 0 5.000 4.890 5.000 4.850 5.000 210,800 1,036,520 4.9171 3.467 3.391 3.467 3.363 3.467 303,966 3.4100 0.20%
2010-10-28 0 4.990 4.990 5.000 4.930 5.060 184,000 916,000 4.9783 3.461 3.461 3.467 3.419 3.509 265,321 3.4524 -0.40%
2010-10-27 0 5.010 5.010 5.020 4.950 5.050 672,200 3,367,122 5.0091 3.474 3.474 3.481 3.433 3.502 969,287 3.4738 1.21%
2010-10-26 0 4.950 4.950 4.970 4.730 4.960 506,000 2,445,680 4.8334 3.433 3.433 3.447 3.280 3.440 729,633 3.3519 4.43%
2010-10-25 0 4.740 4.730 4.780 4.740 4.870 274,000 1,314,440 4.7972 3.287 3.280 3.315 3.287 3.377 395,098 3.3269 -1.04%
2010-10-22 0 4.790 4.790 4.820 4.750 4.810 456,000 2,185,700 4.7932 3.322 3.322 3.343 3.294 3.336 657,535 3.3241 -0.21%
2010-10-21 0 4.800 4.800 4.830 4.780 4.840 430,400 2,064,400 4.7965 3.329 3.329 3.350 3.315 3.357 620,621 3.3263 0.21%
2010-10-20 0 4.790 4.780 4.820 4.780 4.860 500,000 2,404,880 4.8098 3.322 3.315 3.343 3.315 3.370 720,981 3.3356 -2.04%
2010-10-19 0 4.890 4.890 4.910 4.810 4.920 376,000 1,833,780 4.8771 3.391 3.391 3.405 3.336 3.412 542,178 3.3822 0.62%
2010-10-18 0 4.860 4.840 4.870 4.800 4.880 492,400 2,373,000 4.8193 3.370 3.357 3.377 3.329 3.384 710,022 3.3421 -0.61%
2010-10-15 0 4.890 4.890 4.920 4.880 4.930 134,000 655,900 4.8948 3.391 3.391 3.412 3.384 3.419 193,223 3.3945 -0.61%
2010-10-14 0 4.920 4.920 4.950 4.900 5.030 529,600 2,615,340 4.9383 3.412 3.412 3.433 3.398 3.488 763,663 3.4247 -1.60%
2010-10-13 0 5.000 4.960 5.020 4.900 5.090 210,000 1,041,520 4.9596 3.467 3.440 3.481 3.398 3.530 302,812 3.4395 1.01%
2010-10-12 0 4.950 4.950 4.980 4.900 5.010 564,000 2,789,160 4.9453 3.433 3.433 3.454 3.398 3.474 813,267 3.4296 -0.60%
2010-10-11 0 4.980 4.980 5.020 4.950 5.080 294,000 1,467,060 4.9900 3.454 3.454 3.481 3.433 3.523 423,937 3.4606 -0.20%
2010-10-08 0 4.990 4.910 5.000 4.870 5.010 358,000 1,764,600 4.9291 3.461 3.405 3.467 3.377 3.474 516,222 3.4183 2.46%
2010-10-07 0 4.870 4.790 4.870 4.770 5.170 690,400 3,487,340 5.0512 3.377 3.322 3.377 3.308 3.585 995,531 3.5030 -3.37%
2010-10-06 0 5.040 5.040 5.050 4.930 5.050 622,000 3,115,580 5.0090 3.495 3.495 3.502 3.419 3.502 896,900 3.4737 2.44%
2010-10-05 0 4.920 4.910 4.920 4.720 4.970 1,487,600 7,195,428 4.8369 3.412 3.405 3.412 3.273 3.447 2,145,063 3.3544 4.90%
2010-10-04 0 4.690 4.650 4.690 4.620 4.800 1,172,800 5,599,874 4.7748 3.253 3.225 3.253 3.204 3.329 1,691,133 3.3113 -2.29%
2010-09-30 0 4.800 4.760 4.800 4.750 4.900 700,000 3,367,820 4.8112 3.329 3.301 3.329 3.294 3.398 1,009,374 3.3365 -2.64%
2010-09-29 0 4.930 4.900 4.930 4.830 4.930 316,800 1,542,260 4.8682 3.419 3.398 3.419 3.350 3.419 456,814 3.3761 0.41%
2010-09-28 0 4.910 4.900 4.910 4.800 4.920 394,000 1,920,120 4.8734 3.405 3.398 3.405 3.329 3.412 568,133 3.3797 1.03%
2010-09-27 0 4.860 4.860 4.930 4.820 4.960 334,000 1,636,760 4.9005 3.370 3.370 3.419 3.343 3.440 481,615 3.3985 -0.82%
2010-09-24 0 4.900 4.810 4.900 4.840 4.900 230,000 1,116,080 4.8525 3.398 3.336 3.398 3.357 3.398 331,651 3.3652 1.03%
2010-09-22 0 4.850 4.800 4.890 4.800 4.980 116,000 562,280 4.8472 3.363 3.329 3.391 3.329 3.454 167,268 3.3616 -2.81%
2010-09-21 0 4.990 4.950 5.000 4.800 5.000 296,000 1,446,360 4.8864 3.461 3.433 3.467 3.329 3.467 426,821 3.3887 2.46%
2010-09-20 0 4.870 4.820 4.870 4.820 4.920 90,000 435,340 4.8371 3.377 3.343 3.377 3.343 3.412 129,777 3.3545 0.21%
2010-09-17 0 4.860 4.820 4.860 4.820 5.000 124,000 605,820 4.8856 3.370 3.343 3.370 3.343 3.467 178,803 3.3882 0.41%
2010-09-16 0 4.840 4.790 4.840 4.790 4.890 288,000 1,386,340 4.8137 3.357 3.322 3.357 3.322 3.391 415,285 3.3383 0.00%
2010-09-15 0 4.840 4.830 4.850 4.800 4.890 362,000 1,757,780 4.8557 3.357 3.350 3.363 3.329 3.391 521,990 3.3675 0.25%
2010-09-14 0 5.000 5.010 5.030 5.000 5.140 1,092,000 5,502,880 5.0393 3.348 3.355 3.368 3.348 3.442 1,630,719 3.3745 -2.34%
2010-09-13 0 5.120 5.080 5.140 5.000 5.150 852,000 4,325,380 5.0767 3.429 3.402 3.442 3.348 3.449 1,272,320 3.3996 1.99%
2010-09-10 0 5.020 5.010 5.030 4.980 5.080 588,000 2,952,900 5.0219 3.362 3.355 3.368 3.335 3.402 878,080 3.3629 0.40%
2010-09-09 0 5.000 4.990 5.000 4.960 5.120 977,200 4,892,528 5.0067 3.348 3.342 3.348 3.321 3.429 1,459,285 3.3527 0.00%
2010-09-08 0 5.000 5.000 5.020 4.860 5.070 972,000 4,849,560 4.9893 3.348 3.348 3.362 3.254 3.395 1,451,520 3.3410 -0.40%
2010-09-07 0 5.020 5.020 5.040 4.750 5.070 700,800 3,449,532 4.9223 3.362 3.362 3.375 3.181 3.395 1,046,528 3.2962 5.24%
2010-09-06 0 4.770 4.770 4.790 4.720 4.830 1,328,000 6,368,680 4.7957 3.194 3.194 3.208 3.161 3.234 1,983,146 3.2114 1.49%
2010-09-03 0 4.700 4.700 4.710 4.630 4.780 1,426,800 6,728,780 4.7160 3.147 3.147 3.154 3.100 3.201 2,130,687 3.1580 2.17%
2010-09-02 0 4.600 4.590 4.600 4.450 4.680 2,780,000 12,702,300 4.5692 3.080 3.074 3.080 2.980 3.134 4,151,465 3.0597 3.37%
2010-09-01 0 4.450 4.440 4.450 4.420 4.490 866,000 3,857,060 4.4539 2.980 2.973 2.980 2.960 3.007 1,293,226 2.9825 -0.89%
2010-08-31 0 4.490 4.330 4.490 4.400 4.500 56,000 248,640 4.4400 3.007 2.900 3.007 2.946 3.013 83,627 2.9732 1.35%
2010-08-30 0 4.430 4.410 4.430 4.400 4.530 222,000 983,520 4.4303 2.967 2.953 2.967 2.946 3.033 331,520 2.9667 -0.67%
2010-08-27 0 4.460 4.440 4.460 4.400 4.490 350,000 1,554,260 4.4407 2.987 2.973 2.987 2.946 3.007 522,666 2.9737 0.90%
2010-08-26 0 4.420 4.390 4.420 4.360 4.440 72,000 315,820 4.3864 2.960 2.940 2.960 2.920 2.973 107,520 2.9373 0.23%
2010-08-25 0 4.410 4.370 4.410 4.360 4.430 248,000 1,092,320 4.4045 2.953 2.926 2.953 2.920 2.967 370,347 2.9495 -0.45%
2010-08-24 0 4.430 4.370 4.450 4.400 4.450 28,300 125,110 4.4208 2.967 2.926 2.980 2.946 2.980 42,261 2.9604 0.68%
2010-08-23 0 4.400 4.400 4.440 4.330 4.440 200,000 880,100 4.4005 2.946 2.946 2.973 2.900 2.973 298,667 2.9468 -0.90%
2010-08-20 0 4.440 4.370 4.470 4.380 4.490 364,000 1,614,400 4.4352 2.973 2.926 2.993 2.933 3.007 543,573 2.9700 -0.67%
2010-08-19 0 4.470 4.470 4.490 4.400 4.470 172,000 757,220 4.4024 2.993 2.993 3.007 2.946 2.993 256,853 2.9481 0.45%
2010-08-18 0 4.450 4.410 4.450 4.400 4.450 178,000 784,840 4.4092 2.980 2.953 2.980 2.946 2.980 265,813 2.9526 1.14%
2010-08-17 0 4.400 4.410 4.460 4.400 4.480 40,000 177,700 4.4425 2.946 2.953 2.987 2.946 3.000 59,733 2.9749 -1.35%
2010-08-16 0 4.460 4.400 4.460 4.300 4.480 206,000 900,480 4.3713 2.987 2.946 2.987 2.879 3.000 307,627 2.9272 2.29%
2010-08-13 0 4.360 4.310 4.360 4.310 4.360 80,000 346,660 4.3333 2.920 2.886 2.920 2.886 2.920 119,467 2.9017 1.16%
2010-08-12 0 4.310 4.280 4.320 4.210 4.400 212,000 914,140 4.3120 2.886 2.866 2.893 2.819 2.946 316,587 2.8875 -1.15%
2010-08-11 0 4.360 4.320 4.360 4.300 4.380 188,000 818,620 4.3544 2.920 2.893 2.920 2.879 2.933 280,747 2.9159 0.46%
2010-08-10 0 4.340 4.320 4.340 4.200 4.360 208,000 899,360 4.3238 2.906 2.893 2.906 2.813 2.920 310,613 2.8954 1.88%
2010-08-09 0 4.260 4.260 4.300 4.250 4.400 1,605,600 6,909,288 4.3032 2.853 2.853 2.879 2.846 2.946 2,397,695 2.8816 -4.70%
2010-08-06 0 4.470 4.410 4.480 4.400 4.800 1,713,200 7,733,912 4.5143 2.993 2.953 3.000 2.946 3.214 2,558,378 3.0230 -6.68%
2010-08-05 0 4.790 4.760 4.790 4.740 4.830 98,000 468,640 4.7820 3.208 3.188 3.208 3.174 3.234 146,347 3.2023 0.84%
2010-08-04 0 4.750 4.710 4.780 4.700 4.800 114,000 539,800 4.7351 3.181 3.154 3.201 3.147 3.214 170,240 3.1708 -1.04%
2010-08-03 0 4.800 4.770 4.830 4.770 4.850 130,000 625,920 4.8148 3.214 3.194 3.234 3.194 3.248 194,133 3.2242 0.63%
2010-08-02 0 4.770 4.760 4.800 4.600 4.830 264,000 1,242,440 4.7062 3.194 3.188 3.214 3.080 3.234 394,240 3.1515 -2.45%
2010-07-30 0 4.890 4.890 4.900 4.830 5.150 746,600 3,780,362 5.0634 3.275 3.275 3.281 3.234 3.449 1,114,922 3.3907 -2.78%
2010-07-29 0 5.030 4.980 5.030 4.970 5.080 476,400 2,382,672 5.0014 3.368 3.335 3.368 3.328 3.402 711,424 3.3492 1.21%
2010-07-28 0 4.970 4.920 4.970 4.900 4.980 390,000 1,931,240 4.9519 3.328 3.295 3.328 3.281 3.335 582,400 3.3160 -0.40%
2010-07-27 0 4.990 4.990 5.000 4.900 5.030 356,000 1,773,160 4.9808 3.342 3.342 3.348 3.281 3.368 531,626 3.3353 2.04%
2010-07-26 0 4.890 4.890 4.950 4.800 5.150 406,000 2,027,480 4.9938 3.275 3.275 3.315 3.214 3.449 606,293 3.3441 2.73%
2010-07-23 0 4.760 4.720 4.770 4.620 4.760 372,000 1,748,100 4.6992 3.188 3.161 3.194 3.094 3.188 555,520 3.1468 3.25%
2010-07-22 0 4.610 4.610 4.620 4.430 4.610 492,000 2,226,460 4.5253 3.087 3.087 3.094 2.967 3.087 734,720 3.0304 5.25%
2010-07-21 0 4.380 4.360 4.380 4.300 4.420 300,000 1,308,600 4.3620 2.933 2.920 2.933 2.879 2.960 448,000 2.9210 1.86%
2010-07-20 0 4.300 4.280 4.300 4.200 4.390 152,000 651,220 4.2843 2.879 2.866 2.879 2.813 2.940 226,987 2.8690 2.38%
2010-07-19 0 4.200 4.150 4.200 3.960 4.210 128,000 520,760 4.0684 2.813 2.779 2.813 2.652 2.819 191,147 2.7244 4.74%
2010-07-16 0 4.010 4.000 4.040 3.950 4.010 96,000 383,900 3.9990 2.685 2.679 2.705 2.645 2.685 143,360 2.6779 0.50%
2010-07-15 0 3.990 3.870 3.990 3.880 4.010 84,000 332,940 3.9636 2.672 2.592 2.672 2.598 2.685 125,440 2.6542 0.25%
2010-07-14 0 3.980 3.900 3.980 3.950 3.990 106,000 421,400 3.9755 2.665 2.612 2.665 2.645 2.672 158,293 2.6621 0.51%
2010-07-13 0 3.960 3.910 3.960 3.920 3.960 34,000 133,960 3.9400 2.652 2.618 2.652 2.625 2.652 50,773 2.6384 1.02%
2010-07-12 0 3.920 3.910 3.920 3.880 3.920 16,000 62,260 3.8913 2.625 2.618 2.625 2.598 2.625 23,893 2.6057 2.35%
2010-07-09 0 3.830 3.830 3.920 3.800 3.850 46,000 175,960 3.8252 2.565 2.565 2.625 2.545 2.578 68,693 2.5615 2.41%
2010-07-08 0 3.740 3.740 3.780 3.720 3.720 14,000 52,080 3.7200 2.504 2.504 2.531 2.491 2.491 20,907 2.4911 1.08%
2010-07-07 0 3.700 3.680 3.750 3.700 3.700 6,000 22,200 3.7000 2.478 2.464 2.511 2.478 2.478 8,960 2.4777 0.00%
2010-07-06 0 3.700 3.680 3.800 3.700 3.700 70,000 258,200 3.6886 2.478 2.464 2.545 2.478 2.478 104,533 2.4700 -0.27%
2010-07-05 0 3.710 3.700 3.830 3.700 3.750 160,000 596,180 3.7261 2.484 2.478 2.565 2.478 2.511 238,933 2.4952 -1.07%
2010-07-02 0 3.750 3.750 3.780 3.660 3.800 246,000 912,040 3.7075 2.511 2.511 2.531 2.451 2.545 367,360 2.4827 -1.32%
2010-06-30 0 3.800 3.720 3.900 3.700 3.800 30,000 113,480 3.7827 2.545 2.491 2.612 2.478 2.545 44,800 2.5330 0.26%
2010-06-29 0 3.790 3.780 3.790 3.760 3.900 106,000 402,740 3.7994 2.538 2.531 2.538 2.518 2.612 158,293 2.5443 -2.82%
2010-06-28 0 3.900 3.880 3.940 3.750 3.960 186,000 710,860 3.8218 2.612 2.598 2.638 2.511 2.652 277,760 2.5593 -0.76%
2010-06-25 0 3.930 3.830 3.960 3.820 3.930 87,600 336,540 3.8418 2.632 2.565 2.652 2.558 2.632 130,816 2.5726 2.88%
2010-06-24 0 3.820 3.760 3.830 3.620 3.820 190,000 703,920 3.7048 2.558 2.518 2.565 2.424 2.558 283,733 2.4809 1.06%
2010-06-23 0 3.780 3.710 3.790 3.700 3.790 34,000 128,440 3.7776 2.531 2.484 2.538 2.478 2.538 50,773 2.5297 0.00%
2010-06-22 0 3.780 3.730 3.780 3.660 3.790 330,000 1,217,160 3.6884 2.531 2.498 2.531 2.451 2.538 492,800 2.4699 2.72%
2010-06-21 0 3.680 3.660 3.700 3.600 3.680 88,000 319,700 3.6330 2.464 2.451 2.478 2.411 2.464 131,413 2.4328 2.22%
2010-06-18 0 3.600 3.600 3.680 3.600 3.700 210,000 760,400 3.6210 2.411 2.411 2.464 2.411 2.478 313,600 2.4247 -2.17%
2010-06-17 0 3.680 3.630 3.680 3.500 3.720 282,000 1,016,260 3.6038 2.464 2.431 2.464 2.344 2.491 421,120 2.4132 5.14%
2010-06-15 0 3.500 3.500 3.590 3.480 3.560 126,000 442,180 3.5094 2.344 2.344 2.404 2.330 2.384 188,160 2.3500 -2.78%
2010-06-14 0 3.600 3.600 3.670 3.600 3.680 138,000 496,960 3.6012 2.411 2.411 2.458 2.411 2.464 206,080 2.4115 0.56%
2010-06-11 0 3.580 3.500 3.580 3.410 3.580 198,000 688,160 3.4756 2.397 2.344 2.397 2.283 2.397 295,680 2.3274 3.77%
2010-06-10 0 3.450 3.430 3.510 3.380 3.550 184,000 627,600 3.4109 2.310 2.297 2.350 2.263 2.377 274,773 2.2841 0.00%
2010-06-09 0 3.450 3.420 3.590 3.450 3.740 198,000 694,460 3.5074 2.310 2.290 2.404 2.310 2.504 295,680 2.3487 -4.70%
2010-06-08 0 3.620 3.620 3.750 3.560 3.800 94,000 348,360 3.7060 2.424 2.424 2.511 2.384 2.545 140,373 2.4817 1.69%
2010-06-07 0 3.560 3.620 3.680 3.550 3.600 10,000 35,780 3.5780 2.384 2.424 2.464 2.377 2.411 14,933 2.3960 -3.52%
2010-06-04 0 3.690 3.690 3.750 3.600 3.750 32,000 117,500 3.6719 2.471 2.471 2.511 2.411 2.511 47,787 2.4588 -1.60%
2010-06-03 0 3.750 3.750 3.800 3.720 3.850 72,000 271,380 3.7692 2.511 2.511 2.545 2.491 2.578 107,520 2.5240 2.74%
2010-06-02 0 3.650 3.600 3.650 3.640 3.710 122,000 446,200 3.6574 2.444 2.411 2.444 2.438 2.484 182,187 2.4491 -1.35%
2010-06-01 0 3.700 3.630 3.700 3.650 3.840 72,000 266,620 3.7031 2.478 2.431 2.478 2.444 2.571 107,520 2.4797 -2.63%
2010-05-31 0 3.800 3.710 3.800 3.800 3.860 212,000 810,600 3.8236 2.545 2.484 2.545 2.545 2.585 316,587 2.5604 0.26%
2010-05-28 0 3.790 3.800 3.810 3.600 3.810 334,000 1,262,760 3.7807 2.538 2.545 2.551 2.411 2.551 498,773 2.5317 7.37%
2010-05-27 0 3.530 3.520 3.590 3.200 3.650 360,000 1,234,560 3.4293 2.364 2.357 2.404 2.143 2.444 537,600 2.2964 2.32%
2010-05-26 0 3.450 3.410 3.430 3.350 3.500 722,000 2,478,800 3.4332 2.310 2.283 2.297 2.243 2.344 1,078,186 2.2990 -4.17%
2010-05-25 0 3.600 3.500 3.600 3.500 3.790 330,000 1,196,880 3.6269 2.411 2.344 2.411 2.344 2.538 492,800 2.4287 -8.63%
2010-05-24 0 3.940 3.880 3.940 3.890 4.000 182,000 711,540 3.9096 2.638 2.598 2.638 2.605 2.679 271,787 2.6180 -2.23%
2010-05-20 0 4.030 3.970 4.030 3.810 4.160 668,000 2,662,040 3.9851 2.699 2.658 2.699 2.551 2.786 997,546 2.6686 -3.12%
2010-05-19 0 4.160 4.050 4.120 3.950 4.190 334,000 1,371,860 4.1074 2.786 2.712 2.759 2.645 2.806 498,773 2.7505 2.72%
2010-05-18 0 4.050 4.050 4.190 4.030 4.190 150,000 623,560 4.1571 2.712 2.712 2.806 2.699 2.806 224,000 2.7838 -1.70%
2010-05-17 0 4.120 3.950 4.120 3.900 4.120 190,000 751,900 3.9574 2.759 2.645 2.759 2.612 2.759 283,733 2.6500 -0.48%
2010-05-14 0 4.140 4.090 4.180 4.060 4.190 102,000 422,700 4.1441 2.772 2.739 2.799 2.719 2.806 152,320 2.7751 -0.96%
2010-05-13 0 4.180 4.180 4.190 4.030 4.250 452,000 1,880,600 4.1606 2.799 2.799 2.806 2.699 2.846 674,986 2.7861 0.00%
2010-05-12 0 4.180 4.100 4.200 3.950 4.180 844,000 3,435,880 4.0709 2.799 2.746 2.813 2.645 2.799 1,260,373 2.7261 0.00%
2010-05-11 0 4.180 4.060 4.180 4.060 4.210 360,000 1,495,960 4.1554 2.799 2.719 2.799 2.719 2.819 537,600 2.7827 -0.71%
2010-05-10 0 4.210 4.190 4.210 4.010 4.210 416,000 1,716,220 4.1255 2.819 2.806 2.819 2.685 2.819 621,226 2.7626 3.69%
2010-05-07 0 4.060 4.060 4.160 4.020 4.190 70,000 288,840 4.1263 2.719 2.719 2.786 2.692 2.806 104,533 2.7631 -3.33%
2010-05-06 0 4.200 4.000 4.200 3.880 4.330 936,000 3,861,620 4.1257 2.813 2.679 2.813 2.598 2.900 1,397,760 2.7627 -2.10%
2010-05-05 0 4.290 4.120 4.290 4.080 4.490 780,000 3,303,500 4.2353 2.873 2.759 2.873 2.732 3.007 1,164,800 2.8361 -0.23%
2010-05-04 0 4.300 4.230 4.300 4.200 4.480 130,000 553,000 4.2538 2.879 2.833 2.879 2.813 3.000 194,133 2.8486 -2.27%
2010-05-03 0 4.400 4.280 4.400 4.200 4.430 332,000 1,442,180 4.3439 2.946 2.866 2.946 2.813 2.967 495,787 2.9089 -1.12%
2010-04-30 0 4.450 4.430 4.450 4.450 4.600 372,000 1,675,080 4.5029 2.980 2.967 2.980 2.980 3.080 555,520 3.0153 -5.32%
2010-04-29 0 4.700 4.510 4.690 4.520 4.720 476,000 2,203,100 4.6284 3.147 3.020 3.141 3.027 3.161 710,826 3.0994 1.73%
2010-04-28 0 4.620 4.620 4.650 4.510 4.700 532,000 2,460,160 4.6244 3.094 3.094 3.114 3.020 3.147 794,453 3.0967 0.22%
2010-04-27 0 4.610 4.510 4.620 4.500 4.800 1,362,000 6,298,060 4.6241 3.087 3.020 3.094 3.013 3.214 2,033,919 3.0965 -3.76%
2010-04-26 0 4.790 4.780 4.790 4.780 5.160 888,000 4,359,120 4.9089 3.208 3.201 3.208 3.201 3.455 1,326,080 3.2872 -7.17%
2010-04-23 0 5.160 5.100 5.160 5.030 5.400 156,000 807,040 5.1733 3.455 3.415 3.455 3.368 3.616 232,960 3.4643 -4.44%
2010-04-22 0 5.400 5.380 5.400 5.220 5.450 1,960,000 10,511,660 5.3631 3.616 3.603 3.616 3.496 3.650 2,926,932 3.5914 3.05%
2010-04-21 0 5.240 5.200 5.260 5.020 5.270 712,000 3,687,000 5.1784 3.509 3.482 3.522 3.362 3.529 1,063,253 3.4677 4.80%
2010-04-20 0 5.000 5.000 5.050 4.900 5.000 250,000 1,231,840 4.9274 3.348 3.348 3.382 3.281 3.348 373,333 3.2996 1.01%
2010-04-19 0 4.950 4.940 5.000 4.800 5.100 922,000 4,562,580 4.9486 3.315 3.308 3.348 3.214 3.415 1,376,853 3.3138 -5.17%
2010-04-16 0 5.220 5.200 5.230 5.100 5.280 776,000 4,002,900 5.1584 3.496 3.482 3.502 3.415 3.536 1,158,826 3.4543 -1.14%
2010-04-15 0 5.280 5.280 5.350 5.200 5.400 1,342,000 7,093,360 5.2857 3.536 3.536 3.583 3.482 3.616 2,004,053 3.5395 0.96%
2010-04-14 0 5.230 5.210 5.230 5.100 5.400 1,066,000 5,528,260 5.1860 3.502 3.489 3.502 3.415 3.616 1,591,893 3.4728 -1.13%
2010-04-13 0 5.290 5.240 5.350 5.010 5.330 1,764,400 9,159,300 5.1912 3.542 3.509 3.583 3.355 3.569 2,634,836 3.4762 6.01%
2010-04-12 0 4.990 4.960 4.990 4.850 5.200 1,682,000 8,499,840 5.0534 3.342 3.321 3.342 3.248 3.482 2,511,786 3.3840 3.96%
2010-04-09 0 4.800 4.720 4.800 4.390 4.880 1,866,800 8,861,096 4.7467 3.214 3.161 3.214 2.940 3.268 2,787,754 3.1786 11.37%
2010-04-08 0 4.310 4.280 4.310 4.100 4.370 850,000 3,624,400 4.2640 2.886 2.866 2.886 2.746 2.926 1,269,333 2.8554 3.36%
2010-04-07 0 4.170 4.170 4.240 4.160 4.750 2,275,200 10,120,408 4.4481 2.792 2.792 2.839 2.786 3.181 3,397,631 2.9787 -5.66%
2010-04-01 0 4.420 4.420 4.430 4.300 4.490 1,216,400 5,364,792 4.4104 2.960 2.960 2.967 2.879 3.007 1,816,490 2.9534 4.00%
2010-03-31 0 4.250 4.200 4.270 3.930 4.310 1,846,000 7,703,820 4.1733 2.846 2.813 2.859 2.632 2.886 2,756,692 2.7946 8.70%
2010-03-30 0 3.910 3.910 3.930 3.650 3.970 1,117,200 4,349,160 3.8929 2.618 2.618 2.632 2.444 2.658 1,668,351 2.6069 7.12%
2010-03-29 0 3.650 3.650 3.670 3.460 3.690 750,000 2,704,800 3.6064 2.444 2.444 2.458 2.317 2.471 1,120,000 2.4150 6.10%
2010-03-26 0 3.440 3.440 3.460 3.430 3.600 810,000 2,826,640 3.4897 2.304 2.304 2.317 2.297 2.411 1,209,600 2.3368 -5.49%
2010-03-25 0 3.640 3.620 3.640 3.540 3.760 440,000 1,585,480 3.6034 2.438 2.424 2.438 2.371 2.518 657,066 2.4130 -2.93%
2010-03-24 0 3.750 3.720 3.750 3.500 3.900 1,185,200 4,314,096 3.6400 2.511 2.491 2.511 2.344 2.612 1,769,898 2.4375 -0.35%
2010-03-23 0 3.900 3.880 3.930 3.320 3.930 3,618,800 13,313,956 3.6791 2.520 2.507 2.539 2.145 2.539 5,600,820 2.3771 18.54%
2010-03-22 0 3.290 3.270 3.290 3.050 3.290 2,124,000 6,793,380 3.1984 2.126 2.113 2.126 1.971 2.126 3,287,316 2.0665 10.03%
2010-03-19 0 2.990 2.980 2.990 2.980 3.000 130,000 388,080 2.9852 1.932 1.925 1.932 1.925 1.938 201,201 1.9288 0.34%
2010-03-18 0 2.980 2.960 2.990 2.920 2.980 248,000 730,180 2.9443 1.925 1.913 1.932 1.887 1.925 383,830 1.9024 0.00%
2010-03-17 0 2.980 2.970 2.990 2.980 3.020 459,200 1,376,464 2.9975 1.925 1.919 1.932 1.925 1.951 710,704 1.9368 0.68%
2010-03-16 0 2.960 2.960 3.000 2.860 2.980 270,000 790,920 2.9293 1.913 1.913 1.938 1.848 1.925 417,879 1.8927 0.68%
2010-03-15 0 2.940 2.940 3.000 2.940 3.020 351,200 1,044,084 2.9729 1.900 1.900 1.938 1.900 1.951 543,553 1.9209 -2.65%
2010-03-12 0 3.020 2.970 3.020 2.980 3.050 638,000 1,919,700 3.0089 1.951 1.919 1.951 1.925 1.971 987,433 1.9441 -0.98%
2010-03-11 0 3.050 3.020 3.050 3.020 3.080 900,500 2,753,090 3.0573 1.971 1.951 1.971 1.951 1.990 1,393,705 1.9754 -2.24%
2010-03-10 0 3.120 3.100 3.120 3.030 3.150 1,136,000 3,526,680 3.1045 2.016 2.003 2.016 1.958 2.035 1,758,188 2.0059 1.63%
2010-03-09 0 3.070 3.050 3.080 3.000 3.120 620,800 1,896,472 3.0549 1.984 1.971 1.990 1.938 2.016 960,813 1.9738 -1.29%
2010-03-08 0 3.110 3.060 3.120 3.030 3.180 582,000 1,787,240 3.0709 2.009 1.977 2.016 1.958 2.055 900,762 1.9841 1.97%
2010-03-05 0 3.050 3.020 3.050 2.980 3.180 692,000 2,114,800 3.0561 1.971 1.951 1.971 1.925 2.055 1,071,009 1.9746 0.66%
2010-03-04 0 3.030 2.960 3.050 2.820 3.350 968,000 3,077,200 3.1789 1.958 1.913 1.971 1.822 2.165 1,498,174 2.0540 -3.81%
2010-03-03 0 3.150 3.110 3.160 3.090 3.180 538,000 1,686,680 3.1351 2.035 2.009 2.042 1.997 2.055 832,663 2.0256 2.94%
2010-03-02 0 3.060 3.060 3.090 3.040 3.070 306,000 934,500 3.0539 1.977 1.977 1.997 1.964 1.984 473,596 1.9732 0.33%
2010-03-01 0 3.050 3.010 3.060 3.030 3.050 350,000 1,060,280 3.0294 1.971 1.945 1.977 1.958 1.971 541,695 1.9573 2.35%
2010-02-26 0 2.980 2.980 3.000 2.930 3.030 290,000 870,180 3.0006 1.925 1.925 1.938 1.893 1.958 448,833 1.9388 -1.65%
2010-02-25 0 3.030 2.960 3.030 2.960 3.030 244,000 733,860 3.0076 1.958 1.913 1.958 1.913 1.958 377,639 1.9433 -1.94%
2010-02-24 0 3.090 3.010 3.090 2.990 3.090 124,000 373,560 3.0126 1.997 1.945 1.997 1.932 1.997 191,915 1.9465 1.98%
2010-02-23 0 3.030 3.000 3.030 2.950 3.230 80,000 240,760 3.0095 1.958 1.938 1.958 1.906 2.087 123,816 1.9445 1.00%
2010-02-22 0 3.000 3.000 3.050 3.000 3.100 372,000 1,133,640 3.0474 1.938 1.938 1.971 1.938 2.003 575,745 1.9690 -2.91%
2010-02-19 0 3.090 3.010 3.120 - - 0 0 - 1.997 1.945 2.016 - - 0 - 0.00%
2010-02-18 0 3.090 3.070 3.130 3.000 3.130 86,000 266,140 3.0947 1.997 1.984 2.022 1.938 2.022 133,102 1.9995 -0.32%
2010-02-17 0 3.100 3.100 3.190 2.950 3.190 662,000 2,065,440 3.1200 2.003 2.003 2.061 1.906 2.061 1,024,578 2.0159 3.33%
2010-02-12 0 3.000 2.920 3.040 2.830 3.080 216,000 636,800 2.9481 1.938 1.887 1.964 1.829 1.990 334,303 1.9049 0.00%
2010-02-11 0 3.000 2.890 3.000 2.890 3.000 204,000 597,120 2.9271 1.938 1.867 1.938 1.867 1.938 315,731 1.8912 2.04%
2010-02-10 0 2.940 2.940 2.990 2.940 3.050 110,000 328,860 2.9896 1.900 1.900 1.932 1.900 1.971 170,247 1.9317 -2.00%
2010-02-09 0 3.000 2.930 3.000 2.960 3.000 86,000 256,840 2.9865 1.938 1.893 1.938 1.913 1.938 133,102 1.9296 1.35%
2010-02-08 0 2.960 2.960 3.000 2.920 3.050 234,000 692,580 2.9597 1.913 1.913 1.938 1.887 1.971 362,162 1.9123 0.34%
2010-02-05 0 2.950 2.950 2.980 2.850 3.020 182,000 537,820 2.9551 1.906 1.906 1.925 1.841 1.951 281,682 1.9093 -2.32%
2010-02-04 0 3.020 2.920 3.020 2.900 3.050 248,000 741,020 2.9880 1.951 1.887 1.951 1.874 1.971 383,830 1.9306 -1.63%
2010-02-03 0 3.070 3.050 3.100 3.000 3.110 138,000 423,860 3.0714 1.984 1.971 2.003 1.938 2.009 213,583 1.9845 0.99%
2010-02-02 0 3.040 3.010 3.050 2.850 3.150 593,200 1,793,260 3.0230 1.964 1.945 1.971 1.841 2.035 918,096 1.9532 6.67%
2010-02-01 0 2.850 2.850 2.870 2.800 2.800 130,000 364,000 2.8000 1.841 1.841 1.854 1.809 1.809 201,201 1.8091 1.79%
2010-01-29 0 2.800 2.800 2.850 2.700 2.940 640,000 1,805,940 2.8218 1.809 1.809 1.841 1.745 1.900 990,529 1.8232 1.08%
2010-01-28 0 2.770 2.690 2.770 2.700 2.780 118,000 320,560 2.7166 1.790 1.738 1.790 1.745 1.796 182,629 1.7553 -1.77%
2010-01-27 0 2.820 2.760 2.820 2.740 2.900 300,000 850,740 2.8358 1.822 1.783 1.822 1.770 1.874 464,310 1.8323 -1.40%
2010-01-26 0 2.860 2.650 2.900 2.650 2.900 288,000 790,280 2.7440 1.848 1.712 1.874 1.712 1.874 445,738 1.7730 -3.05%
2010-01-25 0 2.950 2.940 2.970 2.890 2.980 90,000 266,260 2.9584 1.906 1.900 1.919 1.867 1.925 139,293 1.9115 -1.99%
2010-01-22 0 3.010 3.010 3.040 3.000 3.190 590,000 1,833,580 3.1078 1.945 1.945 1.964 1.938 2.061 913,143 2.0080 -4.75%
2010-01-21 0 3.160 3.110 3.170 3.000 3.310 1,114,000 3,474,480 3.1189 2.042 2.009 2.048 1.938 2.139 1,724,139 2.0152 -1.56%
2010-01-20 0 3.210 3.210 3.260 2.960 3.350 3,810,400 12,098,416 3.1751 2.074 2.074 2.106 1.913 2.165 5,897,359 2.0515 12.63%
2010-01-19 0 2.850 2.790 2.810 2.700 2.890 934,000 2,606,680 2.7909 1.841 1.803 1.816 1.745 1.867 1,445,553 1.8032 5.56%
2010-01-18 0 2.700 2.650 2.700 2.370 2.700 1,167,600 3,010,640 2.5785 1.745 1.712 1.745 1.531 1.745 1,807,095 1.6660 9.76%
2010-01-15 0 2.460 2.430 2.460 2.330 2.480 450,000 1,098,780 2.4417 1.589 1.570 1.589 1.505 1.602 696,465 1.5777 4.24%
2010-01-14 0 2.360 2.340 2.360 2.300 2.380 692,000 1,621,040 2.3425 1.525 1.512 1.525 1.486 1.538 1,071,009 1.5136 6.31%
2010-01-13 0 2.220 2.200 2.220 2.180 2.220 134,000 294,020 2.1942 1.434 1.421 1.434 1.409 1.434 207,392 1.4177 -0.89%
2010-01-12 0 2.240 2.180 2.240 2.170 2.240 134,000 293,820 2.1927 1.447 1.409 1.447 1.402 1.447 207,392 1.4167 -0.44%
2010-01-11 0 2.250 2.200 2.250 2.190 2.250 206,000 456,880 2.2179 1.454 1.421 1.454 1.415 1.454 318,826 1.4330 2.27%
2010-01-08 0 2.200 2.160 2.200 2.160 2.200 128,000 277,600 2.1688 1.421 1.396 1.421 1.396 1.421 198,106 1.4013 -1.79%
2010-01-07 0 2.240 2.160 2.240 2.160 2.250 108,000 237,300 2.1972 1.447 1.396 1.447 1.396 1.454 167,152 1.4197 1.82%
2010-01-06 0 2.200 2.130 2.200 2.110 2.200 84,000 182,940 2.1779 1.421 1.376 1.421 1.363 1.421 130,007 1.4072 -0.90%
2010-01-05 0 2.220 2.110 2.220 2.160 2.400 803,600 1,833,504 2.2816 1.434 1.363 1.434 1.396 1.551 1,243,732 1.4742 8.29%
2010-01-04 0 2.050 2.050 2.150 2.050 2.150 20,000 41,200 2.0600 1.325 1.325 1.389 1.325 1.389 30,954 1.3310 -3.30%
2009-12-31 0 2.120 2.120 2.140 2.060 2.140 90,000 187,320 2.0813 1.370 1.370 1.383 1.331 1.383 139,293 1.3448 -1.40%
2009-12-30 0 2.150 2.040 2.150 1.940 2.190 214,000 443,980 2.0747 1.389 1.318 1.389 1.253 1.415 331,208 1.3405 7.50%
2009-12-29 0 2.000 1.960 2.050 2.000 2.000 124,000 248,000 2.0000 1.292 1.266 1.325 1.292 1.292 191,915 1.2922 0.00%
2009-12-28 0 2.000 2.000 2.050 2.000 2.000 110,000 220,000 2.0000 1.292 1.292 1.325 1.292 1.292 170,247 1.2922 0.00%
2009-12-24 0 2.000 1.960 2.000 1.900 2.000 28,000 53,720 1.9186 1.292 1.266 1.292 1.228 1.292 43,336 1.2396 0.00%
2009-12-23 0 2.000 1.970 2.020 1.940 2.000 112,000 222,860 1.9898 1.292 1.273 1.305 1.253 1.292 173,342 1.2857 1.52%
2009-12-22 0 1.970 1.970 2.010 1.960 2.050 58,000 115,440 1.9903 1.273 1.273 1.299 1.266 1.325 89,767 1.2860 -1.50%
2009-12-21 0 2.000 2.000 2.020 1.940 1.960 38,000 73,920 1.9453 1.292 1.292 1.305 1.253 1.266 58,813 1.2569 -0.99%
2009-12-18 0 2.020 1.930 2.020 1.910 2.070 202,000 399,960 1.9800 1.305 1.247 1.305 1.234 1.337 312,636 1.2793 -1.94%
2009-12-17 0 2.060 2.060 2.110 2.060 2.100 66,000 136,640 2.0703 1.331 1.331 1.363 1.331 1.357 102,148 1.3377 -1.90%
2009-12-16 0 2.100 2.020 2.140 2.100 2.110 65,600 137,760 2.1000 1.357 1.305 1.383 1.357 1.363 101,529 1.3569 -3.67%
2009-12-15 0 2.180 2.150 2.180 2.100 2.180 184,000 391,240 2.1263 1.409 1.389 1.409 1.357 1.409 284,777 1.3738 3.32%
2009-12-14 0 2.110 2.110 2.150 2.090 2.120 192,000 403,660 2.1024 1.363 1.363 1.389 1.350 1.370 297,159 1.3584 -4.95%
2009-12-11 0 2.220 2.160 2.220 2.180 2.300 592,000 1,315,020 2.2213 1.434 1.396 1.434 1.409 1.486 916,239 1.4352 4.72%
2009-12-10 0 2.120 2.120 2.200 2.120 2.120 14,000 29,680 2.1200 1.370 1.370 1.421 1.370 1.370 21,668 1.3698 -4.07%
2009-12-09 0 2.210 2.160 2.210 2.060 2.310 274,000 599,720 2.1888 1.428 1.396 1.428 1.331 1.493 424,070 1.4142 4.25%
2009-12-08 0 2.120 2.100 2.120 2.060 2.220 497,200 1,072,480 2.1570 1.370 1.357 1.370 1.331 1.434 769,517 1.3937 0.47%
2009-12-07 0 2.110 2.100 2.110 2.090 2.150 212,000 447,460 2.1107 1.363 1.357 1.363 1.350 1.389 328,113 1.3637 -1.86%
2009-12-04 0 2.150 2.150 2.170 2.140 2.170 42,000 90,540 2.1557 1.389 1.389 1.402 1.383 1.402 65,003 1.3928 -0.92%
2009-12-03 0 2.170 2.150 2.170 2.150 2.200 236,000 514,160 2.1786 1.402 1.389 1.402 1.389 1.421 365,257 1.4077 -1.81%
2009-12-02 0 2.210 2.210 2.250 2.160 2.370 828,000 1,856,560 2.2422 1.428 1.428 1.454 1.396 1.531 1,281,496 1.4487 0.91%
2009-12-01 0 2.190 2.120 2.190 2.070 2.200 64,000 139,000 2.1719 1.415 1.370 1.415 1.337 1.421 99,053 1.4033 -0.45%
2009-11-30 0 2.200 2.140 2.200 2.100 2.200 324,000 708,880 2.1879 1.421 1.383 1.421 1.357 1.421 501,455 1.4136 0.00%
2009-11-27 0 2.200 2.000 2.200 2.000 2.290 500,000 1,095,580 2.1912 1.421 1.292 1.421 1.292 1.480 773,850 1.4158 -2.65%
2009-11-26 0 2.260 2.250 2.270 2.150 2.300 182,000 410,720 2.2567 1.460 1.454 1.467 1.389 1.486 281,682 1.4581 -1.31%
2009-11-25 0 2.290 2.290 2.330 2.260 2.330 174,400 399,980 2.2935 1.480 1.480 1.505 1.460 1.505 269,919 1.4819 -2.97%
2009-11-24 0 2.360 2.330 2.360 2.290 2.360 292,000 676,900 2.3182 1.525 1.505 1.525 1.480 1.525 451,929 1.4978 -0.42%
2009-11-23 0 2.370 2.330 2.380 2.200 2.420 840,000 1,984,500 2.3625 1.531 1.505 1.538 1.421 1.564 1,300,069 1.5265 3.04%
2009-11-20 0 2.300 2.270 2.300 2.280 2.420 218,000 514,760 2.3613 1.486 1.467 1.486 1.473 1.564 337,399 1.5257 -1.71%
2009-11-19 0 2.340 2.340 2.350 2.340 2.400 112,000 265,140 2.3673 1.512 1.512 1.518 1.512 1.551 173,342 1.5296 -5.26%
2009-11-18 0 2.470 2.320 2.470 2.300 2.520 684,000 1,641,560 2.3999 1.596 1.499 1.596 1.486 1.628 1,058,627 1.5506 -0.40%
2009-11-17 0 2.480 2.450 2.510 2.450 2.570 444,000 1,118,800 2.5198 1.602 1.583 1.622 1.583 1.661 687,179 1.6281 3.33%
2009-11-16 0 2.400 2.400 2.440 2.360 2.620 378,000 920,380 2.4349 1.551 1.551 1.577 1.525 1.693 585,031 1.5732 -0.41%
2009-11-13 0 2.410 2.410 2.420 2.350 2.440 502,000 1,200,040 2.3905 1.557 1.557 1.564 1.518 1.577 776,946 1.5446 1.69%
2009-11-12 0 2.370 2.360 2.370 2.280 2.370 1,174,000 2,720,520 2.3173 1.531 1.525 1.531 1.473 1.531 1,817,001 1.4973 5.80%
2009-11-11 0 2.240 2.240 2.290 2.170 2.250 494,000 1,100,540 2.2278 1.447 1.447 1.480 1.402 1.454 764,564 1.4394 5.66%
2009-11-10 0 2.120 2.120 2.150 2.120 2.240 564,000 1,204,100 2.1349 1.370 1.370 1.389 1.370 1.447 872,903 1.3794 -3.64%
2009-11-09 0 2.200 2.200 2.240 2.200 2.230 314,000 691,600 2.2025 1.421 1.421 1.447 1.421 1.441 485,978 1.4231 -1.35%
2009-11-06 0 2.230 2.220 2.230 2.140 2.250 806,000 1,790,080 2.2209 1.441 1.434 1.441 1.383 1.454 1,247,447 1.4350 3.72%
2009-11-05 0 2.150 2.150 2.160 2.080 2.160 426,000 911,380 2.1394 1.389 1.389 1.396 1.344 1.396 659,321 1.3823 2.38%
2009-11-04 0 2.100 2.080 2.130 1.950 2.220 862,000 1,811,660 2.1017 1.357 1.344 1.376 1.260 1.434 1,334,118 1.3579 9.37%
2009-11-03 0 1.920 1.920 1.950 1.860 1.990 462,000 883,940 1.9133 1.241 1.241 1.260 1.202 1.286 715,038 1.2362 3.78%
2009-11-02 0 1.850 1.850 1.860 1.790 1.880 462,000 856,700 1.8543 1.195 1.195 1.202 1.157 1.215 715,038 1.1981 3.35%
2009-10-30 0 1.790 1.790 1.820 1.790 1.860 128,000 235,500 1.8398 1.157 1.157 1.176 1.157 1.202 198,106 1.1888 -3.76%
2009-10-29 0 1.860 1.860 1.880 1.820 1.900 2,542,000 4,710,580 1.8531 1.202 1.202 1.215 1.176 1.228 3,934,255 1.1973 -0.53%
2009-10-28 0 1.870 1.850 1.860 1.730 1.880 270,000 495,380 1.8347 1.208 1.195 1.202 1.118 1.215 417,879 1.1855 5.06%
2009-10-27 0 1.780 1.770 1.810 1.710 1.940 1,024,000 1,877,680 1.8337 1.150 1.144 1.169 1.105 1.253 1,584,846 1.1848 -6.81%
2009-10-23 0 1.910 1.900 1.920 1.740 6.360 1,858,000 3,504,140 1.8860 1.234 1.228 1.241 1.124 4.109 2,875,628 1.2186 19.37%
2009-10-22 0 1.600 1.580 1.600 1.520 1.600 366,000 578,680 1.5811 1.034 1.021 1.034 0.982 1.034 566,458 1.0216 3.23%
2009-10-21 0 1.550 1.540 1.560 1.550 1.550 36,000 55,800 1.5500 1.001 0.995 1.008 1.001 1.001 55,717 1.0015 0.65%
2009-10-20 0 1.540 1.520 1.540 1.500 1.560 226,000 349,760 1.5476 0.995 0.982 0.995 0.969 1.008 349,780 0.9999 2.67%
2009-10-19 0 1.500 1.500 1.550 1.500 1.550 30,000 45,500 1.5167 0.969 0.969 1.001 0.969 1.001 46,431 0.9799 2.74%
2009-10-16 0 1.460 1.460 1.500 1.460 1.520 388,000 575,900 1.4843 0.943 0.943 0.969 0.943 0.982 600,508 0.9590 -5.19%
2009-10-15 0 1.540 1.520 1.540 1.520 1.550 150,000 230,520 1.5368 0.995 0.982 0.995 0.982 1.001 232,155 0.9930 -0.65%
2009-10-14 0 1.550 1.520 1.550 1.500 1.560 82,000 125,300 1.5280 1.001 0.982 1.001 0.969 1.008 126,911 0.9873 -1.27%
2009-10-13 0 1.570 1.530 1.580 1.510 1.570 276,000 424,360 1.5375 1.014 0.989 1.021 0.976 1.014 427,165 0.9934 0.64%
2009-10-12 0 1.560 1.560 1.580 1.550 1.600 342,000 537,820 1.5726 1.008 1.008 1.021 1.001 1.034 529,314 1.0161 1.30%
2009-10-09 0 1.540 1.500 1.540 1.500 1.560 536,400 815,128 1.5196 0.995 0.969 0.995 0.969 1.008 830,187 0.9819 0.00%
2009-10-08 0 1.540 1.490 1.540 1.480 1.540 74,000 110,640 1.4951 0.995 0.963 0.995 0.956 0.995 114,530 0.9660 2.67%
2009-10-07 0 1.500 1.460 1.510 1.350 1.500 198,000 288,720 1.4582 0.969 0.943 0.976 0.872 0.969 306,445 0.9422 4.90%
2009-10-06 0 1.430 1.440 1.520 1.430 1.590 370,000 559,240 1.5115 0.924 0.930 0.982 0.924 1.027 572,649 0.9766 -4.67%
2009-10-05 0 1.500 1.450 1.520 1.500 1.500 20,000 30,000 1.5000 0.969 0.937 0.982 0.969 0.969 30,954 0.9692 3.45%
2009-10-02 0 1.450 1.450 1.550 1.420 1.490 244,000 358,860 1.4707 0.937 0.937 1.001 0.917 0.963 377,639 0.9503 -5.23%
2009-09-30 0 1.530 1.510 1.540 1.520 1.570 424,000 650,340 1.5338 0.989 0.976 0.995 0.982 1.014 656,225 0.9910 1.47%
2009-09-29 0 1.610 1.610 1.640 1.560 1.620 534,000 850,240 1.5922 0.974 0.974 0.992 0.944 0.980 882,467 0.9635 4.55%
2009-09-28 0 1.540 1.530 1.570 1.500 1.590 558,000 868,680 1.5568 0.932 0.926 0.950 0.908 0.962 922,129 0.9420 -3.14%
2009-09-25 0 1.590 1.590 1.660 1.530 1.720 1,014,000 1,669,180 1.6461 0.962 0.962 1.005 0.926 1.041 1,675,696 0.9961 -3.64%
2009-09-24 0 1.650 1.600 1.650 1.440 1.660 3,067,200 4,649,924 1.5160 0.998 0.968 0.998 0.871 1.005 5,068,733 0.9174 3.12%
2009-09-23 0 1.600 1.560 1.570 1.300 1.790 12,750,400 20,160,756 1.5812 0.968 0.944 0.950 0.787 1.083 21,070,806 0.9568 33.33%
2009-09-22 0 1.200 1.200 1.210 1.160 1.230 2,602,000 3,128,560 1.2024 0.726 0.726 0.732 0.702 0.744 4,299,962 0.7276 4.35%
2009-09-21 0 1.150 1.120 1.160 1.090 1.160 1,756,000 1,956,020 1.1139 0.696 0.678 0.702 0.660 0.702 2,901,896 0.6740 4.55%
2009-09-18 0 1.100 1.100 1.150 1.100 1.130 150,000 167,300 1.1153 0.666 0.666 0.696 0.666 0.684 247,884 0.6749 -3.51%
2009-09-17 0 1.140 1.140 1.150 1.140 1.160 240,000 275,540 1.1481 0.690 0.690 0.696 0.690 0.702 396,614 0.6947 3.64%
2009-09-16 0 1.100 1.100 1.130 1.100 1.130 840,000 936,560 1.1150 0.666 0.666 0.684 0.666 0.684 1,388,151 0.6747 -5.17%
2009-09-15 0 1.160 1.160 1.170 1.100 1.160 378,000 420,600 1.1127 0.702 0.702 0.708 0.666 0.702 624,668 0.6733 2.65%
2009-09-14 0 1.130 1.130 1.170 1.130 1.190 464,000 529,660 1.1415 0.684 0.684 0.708 0.684 0.720 766,788 0.6908 -3.42%
2009-09-11 0 1.170 1.160 1.170 1.130 1.190 286,000 327,560 1.1453 0.708 0.702 0.708 0.684 0.720 472,632 0.6931 -1.68%
2009-09-10 0 1.190 1.150 1.190 1.140 1.190 538,000 629,800 1.1706 0.720 0.696 0.720 0.690 0.720 889,077 0.7084 2.59%
2009-09-09 0 1.160 1.120 1.160 1.130 1.170 168,000 191,440 1.1395 0.702 0.678 0.702 0.684 0.708 277,630 0.6896 2.65%
2009-09-08 0 1.130 1.120 1.130 1.120 1.150 394,000 443,220 1.1249 0.684 0.678 0.684 0.678 0.696 651,109 0.6807 -1.74%
2009-09-07 0 1.150 1.120 1.150 1.110 1.150 252,000 282,080 1.1194 0.696 0.678 0.696 0.672 0.696 416,445 0.6774 4.55%
2009-09-04 0 1.100 1.100 1.140 1.100 1.130 142,000 156,760 1.1039 0.666 0.666 0.690 0.666 0.684 234,664 0.6680 -5.17%
2009-09-03 0 1.160 1.100 1.160 1.160 1.160 12,000 13,920 1.1600 0.702 0.666 0.702 0.702 0.702 19,831 0.7019 3.57%
2009-09-02 0 1.120 1.100 1.120 1.050 1.150 440,000 490,920 1.1157 0.678 0.666 0.678 0.635 0.696 727,127 0.6752 3.70%
2009-09-01 0 1.080 1.080 1.150 1.070 1.090 32,000 34,620 1.0819 0.654 0.654 0.696 0.647 0.660 52,882 0.6547 -1.82%
2009-08-31 0 1.100 1.070 1.170 1.020 1.190 682,000 751,940 1.1026 0.666 0.647 0.708 0.617 0.720 1,127,046 0.6672 1.85%
2009-08-28 0 1.080 1.060 1.110 1.080 1.160 226,000 246,820 1.0921 0.654 0.641 0.672 0.654 0.702 373,479 0.6609 -6.90%
2009-08-27 0 1.160 1.120 1.160 1.120 1.170 195,600 226,396 1.1574 0.702 0.678 0.702 0.678 0.708 323,241 0.7004 -0.85%
2009-08-26 0 1.170 1.160 1.170 1.100 1.180 618,000 701,480 1.1351 0.708 0.702 0.708 0.666 0.714 1,021,282 0.6869 10.38%
2009-08-25 0 1.060 1.050 1.080 1.060 1.060 110,000 116,600 1.0600 0.641 0.635 0.654 0.641 0.641 181,782 0.6414 1.92%
2009-08-24 0 1.040 1.040 1.070 1.040 1.090 220,000 229,080 1.0413 0.629 0.629 0.647 0.629 0.660 363,563 0.6301 -2.80%
2009-08-21 0 1.070 1.020 1.080 1.000 1.070 750,000 777,900 1.0372 0.647 0.617 0.654 0.605 0.647 1,239,420 0.6276 7.00%
2009-08-20 0 1.000 0.970 1.000 1.000 1.020 170,000 172,320 1.0136 0.605 0.587 0.605 0.605 0.617 280,935 0.6134 1.01%
2009-08-19 0 0.990 0.970 1.010 0.960 1.030 376,000 374,340 0.9956 0.599 0.587 0.611 0.581 0.623 621,363 0.6025 -1.98%
2009-08-18 0 1.010 0.970 1.010 0.970 1.010 786,000 767,440 0.9764 0.611 0.587 0.611 0.587 0.611 1,298,912 0.5908 3.06%
2009-08-17 0 0.980 0.970 1.000 0.960 1.060 954,000 963,160 1.0096 0.593 0.587 0.605 0.581 0.641 1,576,543 0.6109 -9.26%
2009-08-14 0 1.080 1.060 1.090 1.050 1.090 306,000 329,120 1.0756 0.654 0.641 0.660 0.635 0.660 505,683 0.6508 -0.92%
2009-08-13 0 1.090 1.090 1.100 1.080 1.130 400,000 436,340 1.0909 0.660 0.660 0.666 0.654 0.684 661,024 0.6601 -0.91%
2009-08-12 0 1.100 1.090 1.120 1.080 1.160 320,000 353,000 1.1031 0.666 0.660 0.678 0.654 0.702 528,819 0.6675 -2.65%
2009-08-11 0 1.130 1.130 1.150 1.130 1.130 58,000 65,540 1.1300 0.684 0.684 0.696 0.684 0.684 95,849 0.6838 0.00%
2009-08-10 0 1.130 1.130 1.150 1.130 1.150 408,000 465,120 1.1400 0.684 0.684 0.696 0.684 0.696 674,245 0.6898 0.89%
2009-08-07 0 1.120 1.120 1.150 1.100 1.180 1,722,000 1,953,400 1.1344 0.678 0.678 0.696 0.666 0.714 2,845,709 0.6864 -6.67%
2009-08-06 0 1.200 1.180 1.200 1.170 1.230 120,000 141,980 1.1832 0.726 0.714 0.726 0.708 0.744 198,307 0.7160 0.00%
2009-08-05 0 1.200 1.170 1.230 1.160 1.200 580,000 683,700 1.1788 0.726 0.708 0.744 0.702 0.726 958,485 0.7133 -0.83%
2009-08-04 0 1.210 1.210 1.220 1.210 1.300 994,000 1,231,140 1.2386 0.732 0.732 0.738 0.732 0.787 1,642,645 0.7495 -1.63%
2009-08-03 0 1.230 1.230 1.240 1.140 1.250 1,272,000 1,495,080 1.1754 0.744 0.744 0.750 0.690 0.756 2,102,057 0.7112 6.03%
2009-07-31 0 1.160 1.160 1.230 1.160 1.180 204,000 237,660 1.1650 0.702 0.702 0.744 0.702 0.714 337,122 0.7050 0.87%
2009-07-30 0 1.150 1.150 1.190 1.150 1.160 80,000 92,200 1.1525 0.696 0.696 0.720 0.696 0.702 132,205 0.6974 0.88%
2009-07-29 0 1.140 1.140 1.190 1.130 1.230 358,000 421,640 1.1778 0.690 0.690 0.720 0.684 0.744 591,617 0.7127 -5.00%
2009-07-28 0 1.200 1.200 1.230 1.200 1.200 46,000 54,800 1.1913 0.726 0.726 0.744 0.726 0.726 76,018 0.7209 0.00%
2009-07-27 0 1.200 1.160 1.200 1.180 1.230 212,000 250,720 1.1826 0.726 0.702 0.726 0.714 0.744 350,343 0.7156 1.69%
2009-07-24 0 1.180 1.170 1.180 1.140 1.200 404,000 472,960 1.1707 0.714 0.708 0.714 0.690 0.726 667,634 0.7084 -1.67%
2009-07-23 0 1.200 1.180 1.200 1.180 1.200 130,000 154,200 1.1862 0.726 0.714 0.726 0.714 0.726 214,833 0.7178 2.56%
2009-07-22 0 1.170 1.170 1.180 1.170 1.230 570,000 683,800 1.1996 0.708 0.708 0.714 0.708 0.744 941,959 0.7259 -5.65%
2009-07-21 0 1.240 1.160 1.240 1.150 1.250 2,352,000 2,821,500 1.1996 0.750 0.702 0.750 0.696 0.756 3,886,822 0.7259 9.73%
2009-07-20 0 1.130 1.130 1.160 1.100 1.200 242,000 277,900 1.1483 0.684 0.684 0.702 0.666 0.726 399,920 0.6949 4.63%
2009-07-17 0 1.080 1.080 1.140 1.080 1.110 620,000 679,800 1.0965 0.654 0.654 0.690 0.654 0.672 1,024,587 0.6635 -2.70%
2009-07-16 0 1.110 1.100 1.150 1.110 1.140 344,000 386,840 1.1245 0.672 0.666 0.696 0.672 0.690 568,481 0.6805 -1.77%
2009-07-15 0 1.130 1.120 1.140 1.110 1.140 542,000 613,240 1.1314 0.684 0.678 0.690 0.672 0.690 895,688 0.6847 0.00%
2009-07-14 0 1.130 1.120 1.180 1.110 1.180 226,000 254,580 1.1265 0.684 0.678 0.714 0.672 0.714 373,479 0.6816 0.89%
2009-07-13 0 1.120 1.100 1.130 1.110 1.220 842,000 989,740 1.1755 0.678 0.666 0.684 0.672 0.738 1,391,456 0.7113 -7.44%
2009-07-10 0 1.210 1.150 1.210 1.110 1.280 733,000 877,920 1.1977 0.732 0.696 0.732 0.672 0.775 1,211,327 0.7248 4.31%
2009-07-09 0 1.160 1.100 1.170 1.060 1.160 400,000 444,240 1.1106 0.702 0.666 0.708 0.641 0.702 661,024 0.6720 9.43%
2009-07-08 0 1.060 1.060 1.110 1.050 1.060 122,000 129,120 1.0584 0.641 0.641 0.672 0.635 0.641 201,612 0.6404 -0.93%
2009-07-07 0 1.070 1.070 1.120 1.070 1.070 70,000 74,900 1.0700 0.647 0.647 0.678 0.647 0.647 115,679 0.6475 0.94%
2009-07-06 0 1.060 1.060 1.110 1.060 1.110 402,000 443,640 1.1036 0.641 0.641 0.672 0.641 0.672 664,329 0.6678 -1.85%
2009-07-03 0 1.080 1.030 1.080 1.080 1.080 50,000 54,000 1.0800 0.654 0.623 0.654 0.654 0.654 82,628 0.6535 2.86%
2009-07-02 0 1.050 1.020 1.100 1.020 1.060 330,000 345,460 1.0468 0.635 0.617 0.666 0.617 0.641 545,345 0.6335 1.94%
2009-06-30 0 1.030 1.030 1.050 1.030 1.080 184,000 193,420 1.0512 0.623 0.623 0.635 0.623 0.654 304,071 0.6361 -3.74%
2009-06-29 0 1.070 1.040 1.080 1.070 1.130 70,000 77,900 1.1129 0.647 0.629 0.654 0.647 0.684 115,679 0.6734 2.88%
2009-06-26 0 1.040 1.020 1.090 1.040 1.040 50,000 52,000 1.0400 0.629 0.617 0.660 0.629 0.629 82,628 0.6293 -0.95%
2009-06-25 0 1.050 1.030 1.070 1.030 1.070 320,000 335,040 1.0470 0.635 0.623 0.647 0.623 0.647 528,819 0.6336 3.96%
2009-06-24 0 1.010 1.000 1.010 0.950 1.010 862,000 835,020 0.9687 0.611 0.605 0.611 0.575 0.611 1,424,507 0.5862 4.12%
2009-06-23 0 0.970 0.970 0.990 0.970 1.010 622,000 614,060 0.9872 0.587 0.587 0.599 0.587 0.611 1,027,893 0.5974 -7.62%
2009-06-22 0 1.050 1.050 1.080 1.050 1.050 178,000 186,900 1.0500 0.635 0.635 0.654 0.635 0.635 294,156 0.6354 -0.94%
2009-06-19 0 1.060 1.040 1.060 1.040 1.060 240,000 252,320 1.0513 0.641 0.629 0.641 0.629 0.641 396,614 0.6362 0.95%
2009-06-18 0 1.050 1.020 1.050 1.000 1.060 416,400 430,456 1.0338 0.635 0.617 0.635 0.605 0.641 688,126 0.6255 2.94%
2009-06-17 0 1.020 1.010 1.050 1.000 1.030 784,000 798,780 1.0189 0.617 0.611 0.635 0.605 0.623 1,295,607 0.6165 -0.97%
2009-06-16 0 1.030 1.030 1.080 1.000 1.100 138,000 142,120 1.0299 0.623 0.623 0.654 0.605 0.666 228,053 0.6232 -4.63%
2009-06-15 0 1.080 1.080 1.120 1.070 1.110 588,000 643,000 1.0935 0.654 0.654 0.678 0.647 0.672 971,705 0.6617 -4.42%
2009-06-12 0 1.130 1.120 1.130 1.060 1.170 378,000 421,300 1.1146 0.684 0.678 0.684 0.641 0.708 624,668 0.6744 -0.88%
2009-06-11 0 1.140 1.140 1.160 1.120 1.200 234,800 270,672 1.1528 0.690 0.690 0.702 0.678 0.726 388,021 0.6976 -1.72%
2009-06-10 0 1.160 1.160 1.180 1.110 1.180 500,000 573,780 1.1476 0.702 0.702 0.714 0.672 0.714 826,280 0.6944 4.50%
2009-06-09 0 1.110 1.100 1.150 1.080 1.150 680,400 763,040 1.1215 0.672 0.666 0.696 0.654 0.696 1,124,402 0.6786 -2.63%
2009-06-08 0 1.140 1.130 1.150 1.140 1.220 1,444,000 1,701,880 1.1786 0.690 0.684 0.696 0.690 0.738 2,386,297 0.7132 -2.56%
2009-06-05 0 1.170 1.160 1.200 1.150 1.230 1,528,000 1,810,300 1.1848 0.708 0.702 0.726 0.696 0.744 2,525,112 0.7169 -1.68%
2009-06-04 0 1.190 1.170 1.190 1.150 1.220 242,000 289,480 1.1962 0.720 0.708 0.720 0.696 0.738 399,920 0.7238 -0.83%
2009-06-03 0 1.200 1.190 1.220 1.180 1.220 714,000 855,160 1.1977 0.726 0.720 0.738 0.714 0.738 1,179,928 0.7248 1.69%
2009-06-02 0 1.180 1.180 1.210 1.180 1.230 544,000 650,080 1.1950 0.714 0.714 0.732 0.714 0.744 898,993 0.7231 -3.28%
2009-06-01 0 1.220 1.210 1.220 1.210 1.250 400,000 488,900 1.2223 0.738 0.732 0.738 0.732 0.756 661,024 0.7396 -0.97%
2009-05-29 0 1.300 1.260 1.350 1.220 1.310 1,868,000 2,348,620 1.2573 0.746 0.723 0.774 0.700 0.751 3,257,368 0.7210 2.36%
2009-05-27 0 1.270 1.260 1.270 1.250 1.270 554,000 697,880 1.2597 0.728 0.723 0.728 0.717 0.728 966,050 0.7224 0.79%
2009-05-26 0 1.260 1.220 1.260 1.200 1.260 1,598,000 1,955,440 1.2237 0.723 0.700 0.723 0.688 0.723 2,786,549 0.7017 4.13%
2009-05-25 0 1.210 1.200 1.220 1.140 1.300 660,000 795,100 1.2047 0.694 0.688 0.700 0.654 0.746 1,150,890 0.6909 -3.97%
2009-05-22 0 1.260 1.200 1.260 1.190 1.300 1,028,000 1,279,120 1.2443 0.723 0.688 0.723 0.682 0.746 1,792,599 0.7136 0.00%
2009-05-21 0 1.260 1.250 1.260 1.150 1.300 2,338,000 2,893,740 1.2377 0.723 0.717 0.723 0.659 0.746 4,076,942 0.7098 4.13%
2009-05-20 0 1.210 1.200 1.230 1.160 1.260 526,000 636,800 1.2106 0.694 0.688 0.705 0.665 0.723 917,225 0.6943 1.68%
2009-05-19 0 1.190 1.160 1.200 1.060 1.250 1,990,000 2,291,160 1.1513 0.682 0.665 0.688 0.608 0.717 3,470,108 0.6603 17.82%
2009-05-18 0 1.010 1.010 1.030 0.940 1.010 1,454,800 1,403,200 0.9645 0.579 0.579 0.591 0.539 0.579 2,536,841 0.5531 5.21%
2009-05-15 0 0.960 0.950 0.960 0.930 0.960 272,000 260,520 0.9578 0.551 0.545 0.551 0.533 0.551 474,306 0.5493 5.49%
2009-05-14 0 0.910 0.940 0.950 0.900 0.960 128,000 120,100 0.9383 0.522 0.539 0.545 0.516 0.551 223,203 0.5381 -6.19%
2009-05-13 0 0.970 0.940 0.980 0.970 0.980 70,000 68,000 0.9714 0.556 0.539 0.562 0.556 0.562 122,064 0.5571 -1.02%
2009-05-12 0 0.980 0.950 0.980 0.980 0.980 26,000 25,480 0.9800 0.562 0.545 0.562 0.562 0.562 45,338 0.5620 4.26%
2009-05-11 0 0.940 0.940 0.970 0.940 0.980 320,000 307,340 0.9604 0.539 0.539 0.556 0.539 0.562 558,007 0.5508 0.00%
2009-05-08 0 0.940 0.920 0.960 0.920 0.940 212,000 197,040 0.9294 0.539 0.528 0.551 0.528 0.539 369,680 0.5330 2.17%
2009-05-07 0 0.920 0.920 0.940 0.890 0.960 470,000 433,000 0.9213 0.528 0.528 0.539 0.510 0.551 819,573 0.5283 -1.08%
2009-05-06 0 0.930 0.900 0.930 0.830 0.940 1,154,000 1,006,000 0.8718 0.533 0.516 0.533 0.476 0.539 2,012,314 0.4999 6.90%
2009-05-05 0 0.870 0.870 0.880 0.830 0.860 394,000 331,520 0.8414 0.499 0.499 0.505 0.476 0.493 687,047 0.4825 3.57%
2009-05-04 0 0.840 0.860 0.870 0.830 0.880 720,800 622,156 0.8631 0.482 0.493 0.499 0.476 0.505 1,256,912 0.4950 -4.55%
2009-04-30 0 0.880 0.850 0.900 0.870 0.880 150,000 131,300 0.8753 0.505 0.487 0.516 0.499 0.505 261,566 0.5020 1.15%
2009-04-29 0 0.870 0.820 0.900 0.830 0.870 60,000 50,700 0.8450 0.499 0.470 0.516 0.476 0.499 104,626 0.4846 7.41%
2009-04-28 0 0.810 0.810 0.840 0.810 0.870 136,000 111,660 0.8210 0.465 0.465 0.482 0.465 0.499 237,153 0.4708 -6.90%
2009-04-27 0 0.870 0.870 0.880 0.820 0.870 194,000 162,520 0.8377 0.499 0.499 0.505 0.470 0.499 338,292 0.4804 -3.33%
2009-04-24 0 0.900 0.890 0.900 0.840 0.910 522,000 445,740 0.8539 0.516 0.510 0.516 0.482 0.522 910,250 0.4897 -1.10%
2009-04-23 0 0.910 0.900 0.910 0.890 0.920 486,000 441,580 0.9086 0.522 0.516 0.522 0.510 0.528 847,474 0.5211 3.41%
2009-04-22 0 0.880 0.850 0.950 0.880 0.880 2,000 1,760 0.8800 0.505 0.487 0.545 0.505 0.505 3,488 0.5047 0.00%
2009-04-21 0 0.880 0.880 0.960 0.880 0.980 76,000 69,600 0.9158 0.505 0.505 0.551 0.505 0.562 132,527 0.5252 0.00%
2009-04-20 0 0.880 0.880 0.960 0.880 0.900 30,000 26,720 0.8907 0.505 0.505 0.551 0.505 0.516 52,313 0.5108 -4.35%
2009-04-17 0 0.920 0.890 0.960 0.920 0.960 124,000 115,680 0.9329 0.528 0.510 0.551 0.528 0.551 216,228 0.5350 -4.17%
2009-04-16 0 0.960 0.960 0.990 0.890 0.980 518,000 487,960 0.9420 0.551 0.551 0.568 0.510 0.562 903,274 0.5402 7.87%
2009-04-15 0 0.890 0.870 0.900 0.870 0.910 552,000 497,340 0.9010 0.510 0.499 0.516 0.499 0.522 962,563 0.5167 4.71%
2009-04-14 0 0.850 0.820 0.850 0.830 0.850 586,000 492,120 0.8398 0.487 0.470 0.487 0.476 0.487 1,021,851 0.4816 3.66%
2009-04-09 0 0.820 0.810 0.840 0.810 0.820 74,000 60,080 0.8119 0.470 0.465 0.482 0.465 0.470 129,039 0.4656 1.23%
2009-04-08 0 0.810 0.810 0.860 0.790 0.790 122,000 96,380 0.7900 0.465 0.465 0.493 0.453 0.453 212,740 0.4530 1.25%
2009-04-07 0 0.800 0.780 0.840 0.780 0.800 278,000 222,320 0.7997 0.459 0.447 0.482 0.447 0.459 484,769 0.4586 0.00%
2009-04-06 0 0.800 0.780 0.820 0.800 0.860 174,000 140,060 0.8049 0.459 0.447 0.470 0.459 0.493 303,417 0.4616 -4.76%
2009-04-03 0 0.840 0.800 0.840 0.800 0.840 330,000 264,640 0.8019 0.482 0.459 0.482 0.459 0.482 575,445 0.4599 5.00%
2009-04-02 0 0.800 0.760 0.800 0.800 0.800 10,000 8,000 0.8000 0.459 0.436 0.459 0.459 0.459 17,438 0.4588 1.27%
2009-04-01 0 0.790 0.780 0.800 0.780 0.790 100,000 78,500 0.7850 0.453 0.447 0.459 0.447 0.453 174,377 0.4502 6.76%
2009-03-31 0 0.740 0.740 0.790 0.730 0.790 190,000 141,140 0.7428 0.424 0.424 0.453 0.419 0.453 331,317 0.4260 -5.13%
2009-03-30 0 0.780 0.760 0.790 0.780 0.800 142,000 111,240 0.7834 0.447 0.436 0.453 0.447 0.459 247,616 0.4492 -4.88%
2009-03-27 0 0.820 0.820 0.880 0.800 0.880 148,000 126,720 0.8562 0.470 0.470 0.505 0.459 0.505 258,078 0.4910 -6.82%
2009-03-26 0 0.880 0.790 0.880 0.800 0.880 110,000 92,000 0.8364 0.505 0.453 0.505 0.459 0.505 191,815 0.4796 10.00%
2009-03-25 0 0.800 0.790 0.810 0.780 0.820 198,000 156,520 0.7905 0.459 0.453 0.465 0.447 0.470 345,267 0.4533 0.00%
2009-03-24 0 0.800 0.800 0.880 0.800 0.810 518,000 415,280 0.8017 0.459 0.459 0.505 0.459 0.465 903,274 0.4597 0.00%
2009-03-23 0 0.800 0.750 0.800 - - 0 0 - 0.459 0.430 0.459 - - 0 - 0.00%
2009-03-20 0 0.800 0.780 0.810 - - 0 0 - 0.459 0.447 0.465 - - 0 - 0.00%
2009-03-19 0 0.800 0.770 0.800 0.800 0.800 48,000 38,400 0.8000 0.459 0.442 0.459 0.459 0.459 83,701 0.4588 0.00%
2009-03-18 0 0.800 0.790 0.820 0.800 0.800 80,000 64,000 0.8000 0.459 0.453 0.470 0.459 0.459 139,502 0.4588 1.27%
2009-03-17 0 0.790 0.780 0.800 0.780 0.810 480,000 382,500 0.7969 0.453 0.447 0.459 0.447 0.465 837,011 0.4570 -10.23%
2009-03-16 0 0.880 0.810 0.880 0.790 0.880 200,000 162,880 0.8144 0.505 0.465 0.505 0.453 0.505 348,755 0.4670 10.00%
2009-03-13 0 0.800 0.770 0.800 0.790 0.820 872,000 696,400 0.7986 0.459 0.442 0.459 0.453 0.470 1,520,570 0.4580 0.00%
2009-03-12 0 0.800 0.790 0.800 0.790 0.800 130,000 103,500 0.7962 0.459 0.453 0.459 0.453 0.459 226,691 0.4566 0.00%
2009-03-11 0 0.800 0.770 0.790 0.800 0.820 431,600 348,136 0.8066 0.459 0.442 0.453 0.459 0.470 752,612 0.4626 0.00%
2009-03-10 0 0.800 0.780 0.820 0.800 0.800 30,000 24,000 0.8000 0.459 0.447 0.470 0.459 0.459 52,313 0.4588 0.00%
2009-03-09 0 0.800 0.790 0.840 0.800 0.880 262,000 214,680 0.8194 0.459 0.453 0.482 0.459 0.505 456,869 0.4699 -2.44%
2009-03-06 0 0.820 0.790 0.890 0.800 0.820 54,000 43,600 0.8074 0.470 0.453 0.510 0.459 0.470 94,164 0.4630 0.00%
2009-03-05 0 0.820 0.800 0.850 0.820 0.820 10,000 8,200 0.8200 0.470 0.459 0.487 0.470 0.470 17,438 0.4702 0.00%
2009-03-04 0 0.820 0.800 0.820 0.820 0.820 41,020 33,514 0.8170 0.470 0.459 0.470 0.470 0.470 71,530 0.4685 0.00%
2009-03-03 0 0.820 0.770 0.820 0.780 0.880 884,000 728,500 0.8241 0.470 0.442 0.470 0.447 0.505 1,541,495 0.4726 -6.82%
2009-03-02 0 0.880 0.730 0.910 - - 0 0 - 0.505 0.419 0.522 - - 0 - 0.00%
2009-02-27 0 0.880 0.860 0.910 - - 0 0 - 0.505 0.493 0.522 - - 0 - 0.00%
2009-02-26 0 0.880 0.860 0.880 0.880 0.880 10,400 9,136 0.8785 0.505 0.493 0.505 0.505 0.505 18,135 0.5038 0.00%
2009-02-25 0 0.880 0.880 0.990 - - 0 0 - 0.505 0.505 0.568 - - 0 - 0.00%
2009-02-24 0 0.880 0.880 0.900 0.880 0.880 24,000 21,520 0.8967 0.505 0.505 0.516 0.505 0.505 41,851 0.5142 -3.30%
2009-02-23 0 0.910 0.900 0.990 - - 0 0 - 0.522 0.516 0.568 - - 0 - 0.00%
2009-02-20 0 0.910 0.880 0.990 0.910 0.910 20,000 18,200 0.9100 0.522 0.505 0.568 0.522 0.522 34,875 0.5219 0.00%
2009-02-19 0 0.910 0.910 0.980 - - 0 0 - 0.522 0.522 0.562 - - 0 - 0.00%
2009-02-18 0 0.910 0.910 0.970 - - 0 0 - 0.522 0.522 0.556 - - 0 - 0.00%
2009-02-17 0 0.910 0.910 0.990 - - 0 0 - 0.522 0.522 0.568 - - 0 - 0.00%
2009-02-16 0 0.910 0.910 0.990 - - 0 0 - 0.522 0.522 0.568 - - 0 - 1.11%
2009-02-13 0 0.900 0.900 0.970 0.900 0.900 118,000 106,200 0.9000 0.516 0.516 0.556 0.516 0.516 205,765 0.5161 0.00%
2009-02-12 0 0.900 0.890 0.900 0.880 0.940 60,000 53,500 0.8917 0.516 0.510 0.516 0.505 0.539 104,626 0.5113 -5.26%
2009-02-11 0 0.950 0.900 0.990 - - 0 0 - 0.545 0.516 0.568 - - 0 - 0.00%
2009-02-10 0 0.950 0.890 0.940 0.890 0.950 42,000 38,100 0.9071 0.545 0.510 0.539 0.510 0.545 73,238 0.5202 -1.04%
2009-02-09 0 0.960 0.880 0.960 0.960 0.960 40,000 38,400 0.9600 0.551 0.505 0.551 0.551 0.551 69,751 0.5505 0.00%
2009-02-06 0 0.960 0.890 0.980 0.920 0.960 48,000 44,840 0.9342 0.551 0.510 0.562 0.528 0.551 83,701 0.5357 -1.03%
2009-02-05 0 0.970 0.910 0.960 0.900 0.970 42,000 37,940 0.9033 0.556 0.522 0.551 0.516 0.556 73,238 0.5180 -1.02%
2009-02-04 0 0.980 0.970 0.980 0.920 0.980 158,000 150,880 0.9549 0.562 0.556 0.562 0.528 0.562 275,516 0.5476 1.03%
2009-02-03 0 0.970 0.850 0.970 0.950 0.970 22,000 20,940 0.9518 0.556 0.487 0.556 0.545 0.556 38,363 0.5458 -1.02%
2009-02-02 0 0.980 0.900 0.980 - - 0 0 - 0.562 0.516 0.562 - - 0 - 0.00%
2009-01-30 0 0.980 0.880 0.990 - - 0 0 - 0.562 0.505 0.568 - - 0 - 0.00%
2009-01-29 0 0.980 0.830 0.990 - - 0 0 - 0.562 0.476 0.568 - - 0 - 0.00%
2009-01-23 0 0.980 0.780 0.980 0.980 0.980 4,000 3,920 0.9800 0.562 0.447 0.562 0.562 0.562 6,975 0.5620 6.52%
2009-01-22 0 0.920 0.820 0.980 - - 0 0 - 0.528 0.470 0.562 - - 0 - 0.00%
2009-01-21 0 0.920 0.840 0.980 - - 0 0 - 0.528 0.482 0.562 - - 0 - 0.00%
2009-01-20 0 0.920 0.880 0.980 - - 0 0 - 0.528 0.505 0.562 - - 0 - 0.00%
2009-01-19 0 0.920 0.880 0.980 - - 0 0 - 0.528 0.505 0.562 - - 0 - 0.00%
2009-01-16 0 0.920 0.750 0.980 - - 0 0 - 0.528 0.430 0.562 - - 0 - 0.00%
2009-01-15 0 0.920 0.920 0.980 0.880 0.880 10,000 8,800 0.8800 0.528 0.528 0.562 0.505 0.505 17,438 0.5047 0.00%
2009-01-14 0 0.920 0.880 0.980 - - 0 0 - 0.528 0.505 0.562 - - 0 - 0.00%
2009-01-13 0 0.920 0.920 0.980 0.900 0.900 80,000 72,000 0.9000 0.528 0.528 0.562 0.516 0.516 139,502 0.5161 -2.13%
2009-01-12 0 0.940 0.920 0.980 0.900 0.940 233,600 211,272 0.9044 0.539 0.528 0.562 0.516 0.539 407,345 0.5187 -2.08%
2009-01-09 0 0.960 0.920 0.960 - - 0 0 - 0.551 0.528 0.551 - - 0 - 0.00%
2009-01-08 0 0.960 0.920 0.960 - - 0 0 - 0.551 0.528 0.551 - - 0 - 0.00%
2009-01-07 0 0.960 0.900 0.960 0.920 1.000 1,074,000 1,020,260 0.9500 0.551 0.516 0.551 0.528 0.573 1,872,812 0.5448 4.35%
2009-01-06 0 0.920 0.850 0.920 - - 0 0 - 0.528 0.487 0.528 - - 0 - 0.00%
2009-01-05 0 0.920 0.850 0.920 0.920 0.920 90,000 82,800 0.9200 0.528 0.487 0.528 0.528 0.528 156,940 0.5276 6.98%
2009-01-02 0 0.860 0.840 0.900 - - 0 0 - 0.493 0.482 0.516 - - 0 - 0.00%
2008-12-31 0 0.860 0.830 0.900 - - 0 0 - 0.493 0.476 0.516 - - 0 - 0.00%
2008-12-30 0 0.860 0.860 0.920 0.820 0.840 50,000 41,540 0.8308 0.493 0.493 0.528 0.470 0.482 87,189 0.4764 0.00%
2008-12-29 0 0.860 0.860 0.940 0.830 0.840 90,000 75,200 0.8356 0.493 0.493 0.539 0.476 0.482 156,940 0.4792 0.00%
2008-12-24 0 0.860 0.840 0.880 - - 0 0 - 0.493 0.482 0.505 - - 0 - 0.00%
2008-12-23 0 0.860 0.860 0.930 - - 50,000 42,500 0.8500 0.493 0.493 0.533 - - 87,189 0.4874 0.00%
2008-12-22 0 0.860 0.850 0.930 0.860 0.880 140,000 120,100 0.8579 0.493 0.487 0.533 0.493 0.505 244,128 0.4920 -2.27%
2008-12-19 0 0.880 0.870 0.990 0.850 0.900 228,000 208,720 0.9154 0.505 0.499 0.568 0.487 0.516 397,580 0.5250 1.15%
2008-12-18 0 0.870 0.840 0.870 0.840 0.870 84,000 71,760 0.8543 0.499 0.482 0.499 0.482 0.499 146,477 0.4899 0.00%
2008-12-17 0 0.870 0.850 0.940 0.860 0.870 42,000 36,460 0.8681 0.499 0.487 0.539 0.493 0.499 73,238 0.4978 3.57%
2008-12-16 0 0.840 0.840 0.890 0.820 0.860 122,000 102,140 0.8372 0.482 0.482 0.510 0.470 0.493 212,740 0.4801 -1.18%
2008-12-15 0 0.850 0.850 0.890 0.850 0.880 40,000 35,080 0.8770 0.487 0.487 0.510 0.487 0.505 69,751 0.5029 -1.16%
2008-12-12 0 0.860 0.830 0.860 0.840 0.860 210,000 178,360 0.8493 0.493 0.476 0.493 0.482 0.493 366,192 0.4871 -3.37%
2008-12-11 0 0.890 0.880 0.900 0.820 0.890 262,000 226,000 0.8626 0.510 0.505 0.516 0.470 0.510 456,869 0.4947 0.00%
2008-12-10 0 0.890 0.850 0.890 0.870 0.890 38,000 33,500 0.8816 0.510 0.487 0.510 0.499 0.510 66,263 0.5056 1.14%
2008-12-09 0 0.880 0.860 0.880 0.860 0.890 326,000 281,100 0.8623 0.505 0.493 0.505 0.493 0.510 568,470 0.4945 -1.12%
2008-12-08 0 0.890 0.860 0.890 - - 0 0 - 0.510 0.493 0.510 - - 0 - 0.00%
2008-12-05 0 0.890 0.860 0.900 0.890 0.900 20,000 17,840 0.8920 0.510 0.493 0.516 0.510 0.516 34,875 0.5115 -1.11%
2008-12-04 0 0.900 0.850 0.900 - - 0 0 - 0.516 0.487 0.516 - - 0 - 0.00%
2008-12-03 0 0.900 0.850 0.900 0.830 0.900 80,000 68,980 0.8623 0.516 0.487 0.516 0.476 0.516 139,502 0.4945 0.00%
2008-12-02 0 0.900 0.900 0.910 0.820 0.900 116,000 99,900 0.8612 0.516 0.516 0.522 0.470 0.516 202,278 0.4939 -1.10%
2008-12-01 0 0.910 0.840 0.910 0.910 0.910 18,000 16,380 0.9100 0.522 0.482 0.522 0.522 0.522 31,388 0.5219 0.00%
2008-11-28 0 0.910 0.850 0.910 0.850 0.910 50,000 44,640 0.8928 0.522 0.487 0.522 0.487 0.522 87,189 0.5120 0.00%
2008-11-27 0 0.910 0.890 0.910 0.910 0.910 10,000 9,100 0.9100 0.522 0.510 0.522 0.522 0.522 17,438 0.5219 2.25%
2008-11-26 0 0.890 0.770 0.860 0.810 0.890 122,000 102,920 0.8436 0.510 0.442 0.493 0.465 0.510 212,740 0.4838 -4.30%
2008-11-25 0 0.930 0.850 0.930 0.850 0.930 50,000 43,300 0.8660 0.533 0.487 0.533 0.487 0.533 87,189 0.4966 0.00%
2008-11-24 0 0.930 0.930 0.950 0.840 0.930 104,000 90,300 0.8683 0.533 0.533 0.545 0.482 0.533 181,352 0.4979 -2.11%
2008-11-21 0 0.950 0.860 0.950 - - 0 0 - 0.545 0.493 0.545 - - 0 - -1.04%
2008-11-20 0 0.960 0.860 0.960 - - 0 0 - 0.551 0.493 0.551 - - 0 - 0.00%
2008-11-19 0 0.960 0.870 0.960 0.870 0.960 12,000 11,320 0.9433 0.551 0.499 0.551 0.499 0.551 20,925 0.5410 0.00%
2008-11-18 0 0.960 0.850 0.960 0.850 0.960 144,000 127,720 0.8869 0.551 0.487 0.551 0.487 0.551 251,103 0.5086 0.00%
2008-11-17 0 0.960 0.850 0.960 0.960 0.960 10,000 9,600 0.9600 0.551 0.487 0.551 0.551 0.551 17,438 0.5505 -1.03%
2008-11-14 0 0.970 0.870 0.970 - - 0 0 - 0.556 0.499 0.556 - - 0 - -1.02%
2008-11-13 0 0.980 0.840 0.980 0.980 0.980 10,000 9,800 0.9800 0.562 0.482 0.562 0.562 0.562 17,438 0.5620 0.00%
2008-11-12 0 0.980 0.880 0.980 0.980 0.980 10,000 9,800 0.9800 0.562 0.505 0.562 0.562 0.562 17,438 0.5620 -1.01%
2008-11-11 0 0.990 0.820 0.990 0.820 0.990 50,000 46,540 0.9308 0.568 0.470 0.568 0.470 0.568 87,189 0.5338 0.00%
2008-11-10 0 0.990 0.910 0.990 0.990 0.990 20,000 19,800 0.9900 0.568 0.522 0.568 0.568 0.568 34,875 0.5677 -1.00%
2008-11-07 0 1.000 0.910 1.000 0.970 1.000 30,000 29,400 0.9800 0.573 0.522 0.573 0.556 0.573 52,313 0.5620 0.00%
2008-11-06 0 1.000 0.890 1.000 0.890 1.000 58,000 53,640 0.9248 0.573 0.510 0.573 0.510 0.573 101,139 0.5304 7.53%
2008-11-05 0 0.930 0.990 1.000 0.930 1.000 80,000 77,360 0.9670 0.533 0.568 0.573 0.533 0.573 139,502 0.5545 -6.06%
2008-11-04 0 0.990 0.930 0.990 0.930 1.000 26,000 25,480 0.9800 0.568 0.533 0.568 0.533 0.573 45,338 0.5620 0.00%
2008-11-03 0 0.990 0.900 0.990 0.900 0.990 40,000 36,900 0.9225 0.568 0.516 0.568 0.516 0.568 69,751 0.5290 -1.00%
2008-10-31 0 1.000 0.860 1.000 0.990 1.000 52,000 51,800 0.9962 0.573 0.493 0.573 0.568 0.573 90,676 0.5713 0.00%
2008-10-30 0 1.000 0.900 1.000 0.990 1.000 20,000 19,840 0.9920 0.573 0.516 0.573 0.568 0.573 34,875 0.5689 1.01%
2008-10-29 0 0.990 0.800 0.990 0.740 1.000 80,000 73,120 0.9140 0.568 0.459 0.568 0.424 0.573 139,502 0.5242 -1.00%
2008-10-28 0 1.000 0.960 1.000 1.000 1.000 346,000 346,000 1.0000 0.573 0.551 0.573 0.573 0.573 603,345 0.5735 -16.67%
2008-10-27 0 1.200 1.000 1.200 1.200 1.200 16,000 18,400 1.1500 0.688 0.573 0.688 0.688 0.688 27,900 0.6595 0.00%
2008-10-24 0 1.200 1.150 1.200 1.200 1.200 12,000 14,400 1.2000 0.688 0.659 0.688 0.688 0.688 20,925 0.6882 -4.00%
2008-10-23 0 1.250 1.000 1.250 1.100 1.250 8,000 9,400 1.1750 0.717 0.573 0.717 0.631 0.717 13,950 0.6738 13.64%
2008-10-22 0 1.100 1.010 1.140 1.100 1.100 10,000 11,000 1.1000 0.631 0.579 0.654 0.631 0.631 17,438 0.6308 -4.35%
2008-10-21 0 1.150 1.150 1.280 1.010 1.200 18,000 20,840 1.1578 0.659 0.659 0.734 0.579 0.688 31,388 0.6639 4.55%
2008-10-20 0 1.100 1.080 1.200 1.100 1.250 20,000 23,500 1.1750 0.631 0.619 0.688 0.631 0.717 34,875 0.6738 -14.06%
2008-10-17 0 1.280 1.250 2.600 1.280 1.280 2,000 2,560 1.2800 0.734 0.717 1.491 0.734 0.734 3,488 0.7340 8.47%
2008-10-16 0 1.180 0.860 1.180 1.180 1.180 10,000 11,800 1.1800 0.677 0.493 0.677 0.677 0.677 17,438 0.6767 0.00%
2008-10-15 0 1.180 1.150 1.180 1.170 1.180 62,000 73,120 1.1794 0.677 0.659 0.677 0.671 0.677 108,114 0.6763 0.00%
2008-10-14 0 1.180 1.010 1.180 1.050 1.360 46,800 54,500 1.1645 0.677 0.579 0.677 0.602 0.780 81,609 0.6678 -9.23%
2008-10-13 0 1.300 1.100 1.360 1.030 1.300 12,000 15,060 1.2550 0.746 0.631 0.780 0.591 0.746 20,925 0.7197 -5.80%
2008-10-10 0 1.380 0.900 1.380 1.400 1.400 24,000 33,600 1.4000 0.791 0.516 0.791 0.803 0.803 41,851 0.8029 12.05%
2008-10-09 0 1.300 1.100 1.470 0.900 1.300 16,000 18,760 1.1725 0.706 0.598 0.799 0.489 0.706 29,450 0.6370 19.27%
2008-10-08 0 1.090 1.000 1.100 1.000 1.200 96,000 98,900 1.0302 0.592 0.543 0.598 0.543 0.652 176,699 0.5597 -9.17%
2008-10-06 0 1.200 1.200 1.280 1.200 1.200 10,000 12,000 1.2000 0.652 0.652 0.695 0.652 0.652 18,406 0.6520 -6.25%
2008-10-03 0 1.280 1.250 1.300 1.250 1.300 28,000 35,540 1.2693 0.695 0.679 0.706 0.679 0.706 51,537 0.6896 -1.54%
2008-10-02 0 1.300 1.290 1.530 1.100 1.530 38,000 50,600 1.3316 0.706 0.701 0.831 0.598 0.831 69,943 0.7234 -5.80%
2008-09-30 0 1.380 1.100 1.380 0.790 1.300 334,000 429,540 1.2860 0.750 0.598 0.750 0.429 0.706 614,766 0.6987 27.78%
2008-09-29 0 1.080 1.080 1.200 0.900 1.200 360,000 361,400 1.0039 0.587 0.587 0.652 0.489 0.652 662,622 0.5454 -28.00%
2008-09-26 0 1.500 1.400 1.500 1.450 1.500 174,000 260,600 1.4977 0.815 0.761 0.815 0.788 0.815 320,268 0.8137 -9.09%
2008-09-25 0 1.650 1.450 1.800 1.450 1.650 18,000 26,500 1.4722 0.896 0.788 0.978 0.788 0.896 33,131 0.7999 10.00%
2008-09-24 0 1.500 1.200 1.500 1.500 1.500 12,000 18,000 1.5000 0.815 0.652 0.815 0.815 0.815 22,087 0.8149 0.00%
2008-09-23 0 1.500 1.400 1.500 1.480 1.500 22,000 32,960 1.4982 0.815 0.761 0.815 0.804 0.815 40,494 0.8140 0.00%
2008-09-22 0 1.500 1.400 1.500 1.500 1.500 111,600 167,032 1.4967 0.815 0.761 0.815 0.815 0.815 205,413 0.8132 0.00%
2008-09-19 0 1.500 1.400 1.500 1.310 2.500 510,000 767,580 1.5051 0.815 0.761 0.815 0.712 1.358 938,715 0.8177 -13.79%
2008-09-18 0 1.740 1.000 1.740 0.950 1.740 764,000 799,880 1.0470 0.945 0.543 0.945 0.516 0.945 1,406,232 0.5688 2.96%
2008-09-17 0 1.690 1.240 1.690 1.690 1.690 10,000 16,900 1.6900 0.918 0.674 0.918 0.918 0.918 18,406 0.9182 -1.74%
2008-09-16 0 1.720 1.720 1.790 1.720 1.720 6,000 10,320 1.7200 0.934 0.934 0.972 0.934 0.934 11,044 0.9345 -1.71%
2008-09-12 0 1.750 1.650 1.750 1.560 1.750 56,000 90,900 1.6232 0.951 0.896 0.951 0.848 0.951 103,075 0.8819 8.70%
2008-09-11 0 1.610 1.200 1.610 1.500 1.610 20,000 30,980 1.5490 0.875 0.652 0.875 0.815 0.875 36,812 0.8416 -1.83%
2008-09-10 0 1.640 1.380 1.640 1.640 1.640 10,000 16,400 1.6400 0.891 0.750 0.891 0.891 0.891 18,406 0.8910 -3.53%
2008-09-09 0 1.700 1.450 1.700 1.700 1.750 10,000 17,200 1.7200 0.924 0.788 0.924 0.924 0.951 18,406 0.9345 0.00%
2008-09-08 0 1.700 1.600 1.700 1.690 1.770 28,000 47,640 1.7014 0.924 0.869 0.924 0.918 0.962 51,537 0.9244 1.19%
2008-09-05 0 1.680 1.500 1.700 1.210 1.680 66,000 91,680 1.3891 0.913 0.815 0.924 0.657 0.913 121,481 0.7547 0.00%
2008-09-04 0 1.680 1.620 1.680 1.200 2.000 348,000 611,620 1.7575 0.913 0.880 0.913 0.652 1.087 640,535 0.9549 -26.96%
2008-09-03 0 2.300 1.690 2.300 2.200 2.300 4,800 10,600 2.2083 1.250 0.918 1.250 1.195 1.250 8,835 1.1998 0.00%
2008-09-02 0 2.300 1.620 2.300 - - 0 0 - 1.250 0.880 1.250 - - 0 - -4.17%
2008-09-01 0 2.400 1.770 2.400 - - 0 0 - 1.304 0.962 1.304 - - 0 - -4.00%
2008-08-29 0 2.500 2.490 2.800 1.150 3.000 180,000 338,800 1.8822 1.358 1.353 1.521 0.625 1.630 331,311 1.0226 -3.85%
2008-08-28 0 2.600 2.000 2.600 - - 0 0 - 1.413 1.087 1.413 - - 0 - -10.34%
2008-08-27 0 2.900 2.070 3.000 - - 0 0 - 1.576 1.125 1.630 - - 0 - 0.00%
2008-08-26 0 2.900 1.170 2.990 - - 0 0 - 1.576 0.636 1.624 - - 0 - 0.00%
2008-08-25 0 2.900 1.110 2.900 - - 0 0 - 1.576 0.603 1.576 - - 0 - 0.00%
2008-08-21 0 2.900 1.240 3.000 - - 0 0 - 1.576 0.674 1.630 - - 0 - 0.00%
2008-08-20 0 2.900 1.540 2.900 - - 0 0 - 1.576 0.837 1.576 - - 0 - 0.00%
2008-08-19 0 2.900 1.200 3.000 - - 0 0 - 1.576 0.652 1.630 - - 0 - 0.00%
2008-08-18 0 2.900 1.610 2.900 - - 0 0 - 1.576 0.875 1.576 - - 0 - 0.00%
2008-08-15 0 2.900 2.900 2.990 2.700 2.700 4,000 10,800 2.7000 1.576 1.576 1.624 1.467 1.467 7,362 1.4669 3.57%
2008-08-14 0 2.800 2.700 2.800 2.700 2.800 14,000 38,000 2.7143 1.521 1.467 1.521 1.467 1.521 25,769 1.4747 0.00%
2008-08-13 0 2.800 1.770 2.800 - - 0 0 - 1.521 0.962 1.521 - - 0 - 0.00%
2008-08-12 0 2.800 1.160 2.800 - - 0 0 - 1.521 0.630 1.521 - - 0 - 0.00%
2008-08-11 0 2.800 1.570 2.800 - - 0 0 - 1.521 0.853 1.521 - - 0 - -6.67%
2008-08-08 0 3.000 1.090 3.000 3.000 3.000 4,000 12,000 3.0000 1.630 0.592 1.630 1.630 1.630 7,362 1.6299 3.45%
2008-08-07 0 2.900 1.170 2.900 - - 0 0 - 1.576 0.636 1.576 - - 0 - 0.00%
2008-08-05 0 2.900 1.050 2.900 - - 0 0 - 1.576 0.570 1.576 - - 0 - 0.00%
2008-08-04 0 2.900 1.080 2.900 2.900 2.900 2,000 5,800 2.9000 1.576 0.587 1.576 1.576 1.576 3,681 1.5756 0.00%
2008-08-01 0 2.900 1.100 2.900 - - 0 0 - 1.576 0.598 1.576 - - 0 - 0.00%
2008-07-31 0 2.900 2.500 2.980 - - 0 0 - 1.576 1.358 1.619 - - 0 - 0.00%
2008-07-30 0 2.900 1.370 3.000 - - 0 0 - 1.576 0.744 1.630 - - 0 - 0.00%
2008-07-29 0 2.900 1.210 2.980 - - 0 0 - 1.576 0.657 1.619 - - 0 - 0.00%
2008-07-28 0 2.900 1.420 3.000 - - 0 0 - 1.576 0.771 1.630 - - 0 - 0.00%
2008-07-25 0 2.900 1.520 2.980 2.900 3.000 24,000 69,800 2.9083 1.576 0.826 1.619 1.576 1.630 44,175 1.5801 0.00%
2008-07-24 0 2.900 2.900 3.000 2.900 2.900 30,000 87,000 2.9000 1.576 1.576 1.630 1.576 1.576 55,219 1.5756 -6.45%
2008-07-23 0 3.100 2.090 3.100 - - 0 0 - 1.684 1.135 1.684 - - 0 - 0.00%
2008-07-22 0 3.100 2.430 3.100 - - 0 0 - 1.684 1.320 1.684 - - 0 - 0.00%
2008-07-21 0 3.100 2.360 3.100 - - 0 0 - 1.684 1.282 1.684 - - 0 - 0.00%
2008-07-18 0 3.100 - 3.100 - - 0 0 - 1.684 - 1.684 - - 0 - 0.00%
2008-07-17 0 3.100 - 3.100 - - 0 0 - 1.684 - 1.684 - - 0 - -3.13%
2008-07-16 0 3.200 2.720 3.200 3.040 3.200 12,000 37,440 3.1200 1.739 1.478 1.739 1.652 1.739 22,087 1.6951 5.26%
2008-07-15 0 3.040 2.900 3.150 2.850 3.150 116,000 348,280 3.0024 1.652 1.576 1.711 1.548 1.711 213,512 1.6312 -7.88%
2008-07-14 0 3.300 2.800 3.300 - - 0 0 - 1.793 1.521 1.793 - - 0 - 0.00%
2008-07-11 0 3.300 2.840 3.300 3.300 3.500 52,000 172,400 3.3154 1.793 1.543 1.793 1.793 1.902 95,712 1.8012 0.00%
2008-07-10 0 3.300 2.830 3.300 3.300 3.300 6,000 19,800 3.3000 1.793 1.538 1.793 1.793 1.793 11,044 1.7929 -5.44%
2008-07-09 0 3.490 2.750 3.490 - - 12,000 41,880 3.4900 1.896 1.494 1.896 - - 22,087 1.8961 -0.29%
2008-07-08 0 3.500 2.750 3.500 - - 0 0 - 1.902 1.494 1.902 - - 0 - 0.00%
2008-07-07 0 3.500 - 3.500 - - 0 0 - 1.902 - 1.902 - - 0 - 0.00%
2008-07-04 0 3.500 2.860 3.500 - - 0 0 - 1.902 1.554 1.902 - - 0 - 0.00%
2008-07-03 0 3.500 2.930 3.500 3.500 3.500 4,000 14,000 3.5000 1.902 1.592 1.902 1.902 1.902 7,362 1.9015 0.29%
2008-07-02 0 3.490 2.880 3.500 - - 0 0 - 1.896 1.565 1.902 - - 0 - 0.00%
2008-06-30 0 3.490 3.040 3.490 - - 0 0 - 1.896 1.652 1.896 - - 0 - -0.29%
2008-06-27 0 3.500 2.870 3.500 - - 0 0 - 1.902 1.559 1.902 - - 0 - 0.00%
2008-06-26 0 3.500 2.960 3.500 3.500 3.500 4,000 14,000 3.5000 1.902 1.608 1.902 1.902 1.902 7,362 1.9015 0.00%
2008-06-25 0 3.500 - 3.500 - - 0 0 - 1.902 - 1.902 - - 0 - 0.00%
2008-06-24 0 3.500 2.860 3.500 - - 0 0 - 1.902 1.554 1.902 - - 0 - 0.00%
2008-06-23 0 3.500 2.870 3.500 - - 800 2,288 2.8600 1.902 1.559 1.902 - - 1,472 1.5538 0.00%
2008-06-20 0 3.500 2.900 3.500 - - 0 0 - 1.902 1.576 1.902 - - 0 - 0.00%
2008-06-19 0 3.500 2.880 3.500 - - 0 0 - 1.902 1.565 1.902 - - 0 - 0.00%
2008-06-18 0 3.500 3.020 3.500 - - 0 0 - 1.902 1.641 1.902 - - 0 - 0.00%
2008-06-17 0 3.500 2.910 3.500 - - 0 0 - 1.902 1.581 1.902 - - 0 - -3.31%
2008-06-16 0 3.620 2.860 3.620 - - 0 0 - 1.967 1.554 1.967 - - 0 - -0.36%
2008-06-13 0 3.700 2.860 3.700 3.700 3.800 78,000 288,800 3.7026 1.974 1.526 1.974 1.974 2.027 146,216 1.9752 0.00%
2008-06-12 0 3.700 2.810 3.700 4.000 4.390 10,000 41,920 4.1920 1.974 1.499 1.974 2.134 2.342 18,746 2.2363 -2.63%
2008-06-11 0 3.800 2.850 3.900 - - 14,000 53,900 3.8500 2.027 1.520 2.080 - - 26,244 2.0538 0.00%
2008-06-10 0 3.800 2.980 3.800 - - 0 0 - 2.027 1.590 2.027 - - 0 - -1.30%
2008-06-06 0 3.850 3.200 3.850 - - 0 0 - 2.054 1.707 2.054 - - 0 - -1.28%
2008-06-05 0 3.900 3.050 3.900 - - 0 0 - 2.080 1.627 2.080 - - 0 - 0.00%
2008-06-04 0 3.900 3.040 3.900 - - 0 0 - 2.080 1.622 2.080 - - 0 - 0.00%
2008-06-03 0 3.900 3.120 3.900 - - 0 0 - 2.080 1.664 2.080 - - 0 - 0.00%
2008-06-02 0 3.900 3.140 3.900 - - 0 0 - 2.080 1.675 2.080 - - 0 - 0.00%
2008-05-30 0 3.900 3.340 3.900 3.900 3.900 50,000 195,000 3.9000 2.080 1.782 2.080 2.080 2.080 93,728 2.0805 -1.27%
2008-05-29 0 3.950 3.310 3.950 - - 0 0 - 2.107 1.766 2.107 - - 0 - -1.25%
2008-05-28 0 4.000 2.880 4.000 4.000 4.200 8,000 32,800 4.1000 2.134 1.536 2.134 2.134 2.241 14,997 2.1872 0.50%
2008-05-27 0 3.980 2.880 4.000 - - 0 0 - 2.123 1.536 2.134 - - 0 - 0.00%
2008-05-26 0 3.980 2.880 3.980 - - 0 0 - 2.123 1.536 2.123 - - 0 - -0.25%
2008-05-23 0 3.990 3.210 3.990 - - 0 0 - 2.128 1.712 2.128 - - 0 - -0.25%
2008-05-22 0 4.000 3.300 4.000 - - 0 0 - 2.134 1.760 2.134 - - 0 - 0.00%
2008-05-21 0 4.000 3.210 4.000 - - 2,000 8,000 4.0000 2.134 1.712 2.134 - - 3,749 2.1338 0.00%
2008-05-20 0 4.000 3.800 4.200 4.000 4.400 20,000 81,600 4.0800 2.134 2.027 2.241 2.134 2.347 37,491 2.1765 5.26%
2008-05-19 0 3.800 3.500 3.800 - - 0 0 - 2.027 1.867 2.027 - - 0 - -5.00%
2008-05-16 0 4.000 3.800 4.000 - - 0 0 - 2.134 2.027 2.134 - - 0 - -1.23%
2008-05-15 0 4.050 3.800 4.050 4.050 4.050 2,000 8,100 4.0500 2.161 2.027 2.161 2.161 2.161 3,749 2.1605 1.25%
2008-05-14 0 4.000 3.800 4.080 4.000 4.000 20,000 80,000 4.0000 2.134 2.027 2.177 2.134 2.134 37,491 2.1338 0.00%
2008-05-13 0 4.000 3.800 4.000 - - 6,000 24,000 4.0000 2.134 2.027 2.134 - - 11,247 2.1338 -1.23%
2008-05-09 0 4.050 3.900 4.100 4.000 4.700 50,000 208,800 4.1760 2.161 2.080 2.187 2.134 2.507 93,728 2.2277 -0.98%
2008-05-08 0 4.090 3.800 4.090 4.000 4.100 70,000 280,400 4.0057 2.182 2.027 2.182 2.134 2.187 131,219 2.1369 -0.24%
2008-05-07 0 4.100 3.900 4.100 - - 0 0 - 2.187 2.080 2.187 - - 0 - 0.00%
2008-05-06 0 4.100 3.950 4.100 4.300 4.300 100,000 430,000 4.3000 2.187 2.107 2.187 2.294 2.294 187,456 2.2939 -2.38%
2008-05-05 0 4.200 2.900 4.200 4.500 4.500 2,000 9,000 4.5000 2.241 1.547 2.241 2.401 2.401 3,749 2.4006 -2.33%
2008-05-02 0 4.300 3.800 4.300 4.300 4.300 26,000 111,800 4.3000 2.294 2.027 2.294 2.294 2.294 48,739 2.2939 0.00%
2008-04-30 0 4.300 3.130 4.300 4.480 4.480 2,000 8,960 4.4800 2.294 1.670 2.294 2.390 2.390 3,749 2.3899 0.00%
2008-04-29 0 4.300 3.110 4.300 4.300 4.300 14,000 60,200 4.3000 2.294 1.659 2.294 2.294 2.294 26,244 2.2939 -4.44%
2008-04-28 0 4.500 2.880 4.500 4.500 4.500 18,000 81,000 4.5000 2.401 1.536 2.401 2.401 2.401 33,742 2.4006 0.00%
2008-04-25 0 4.500 3.060 4.500 - - 0 0 - 2.401 1.632 2.401 - - 0 - -1.10%
2008-04-24 0 4.550 3.010 4.550 - - 0 0 - 2.427 1.606 2.427 - - 0 - -1.09%
2008-04-23 0 4.600 2.800 4.600 - - 0 0 - 2.454 1.494 2.454 - - 0 - 0.00%
2008-04-22 0 4.600 3.010 4.700 - - 0 0 - 2.454 1.606 2.507 - - 0 - 0.00%
2008-04-21 0 4.600 2.820 4.600 4.800 4.800 2,000 9,600 4.8000 2.454 1.504 2.454 2.561 2.561 3,749 2.5606 -2.13%
2008-04-18 0 4.700 3.200 4.700 4.500 4.700 16,400 75,720 4.6171 2.507 1.707 2.507 2.401 2.507 30,743 2.4630 4.91%
2008-04-17 0 4.480 2.100 4.480 4.500 4.500 40,000 180,000 4.5000 2.390 1.120 2.390 2.401 2.401 74,983 2.4006 2.28%
2008-04-16 0 4.380 3.210 4.380 - - 0 0 - 2.337 1.712 2.337 - - 0 - -0.45%
2008-04-15 0 4.400 2.060 4.400 - - 0 0 - 2.347 1.099 2.347 - - 0 - 0.00%
2008-04-14 0 4.400 3.400 4.400 - - 0 0 - 2.347 1.814 2.347 - - 0 - 0.00%
2008-04-11 0 4.400 3.160 4.580 - - 0 0 - 2.347 1.686 2.443 - - 0 - 0.00%
2008-04-10 0 4.400 4.200 4.400 - - 0 0 - 2.347 2.241 2.347 - - 0 - -4.14%
2008-04-09 0 4.590 3.060 4.600 - - 0 0 - 2.449 1.632 2.454 - - 0 - 0.00%
2008-04-08 0 4.590 2.060 4.590 4.990 4.990 2,000 9,980 4.9900 2.449 1.099 2.449 2.662 2.662 3,749 2.6620 -0.22%
2008-04-07 0 4.600 2.870 4.600 - - 0 0 - 2.454 1.531 2.454 - - 0 - 0.00%
2008-04-03 0 4.600 2.060 4.650 4.600 4.600 184,000 882,400 4.7957 2.454 1.099 2.481 2.454 2.454 344,920 2.5583 -4.17%
2008-04-02 0 4.800 2.000 4.800 4.800 4.800 162,000 777,600 4.8000 2.561 1.067 2.561 2.561 2.561 303,679 2.5606 0.00%
2008-04-01 0 4.800 3.220 4.800 - - 0 0 - 2.561 1.718 2.561 - - 0 - -3.61%
2008-03-31 0 4.980 2.510 4.980 - - 0 0 - 2.657 1.339 2.657 - - 0 - 0.00%
2008-03-28 0 4.980 3.000 4.980 4.980 4.980 4,000 19,920 4.9800 2.657 1.600 2.657 2.657 2.657 7,498 2.6566 0.00%
2008-03-27 0 4.980 2.000 5.000 4.800 4.980 36,000 176,600 4.9056 2.657 1.067 2.667 2.561 2.657 67,484 2.6169 -0.40%
2008-03-26 0 5.000 4.000 5.000 4.500 5.000 51,200 242,080 4.7281 2.667 2.134 2.667 2.401 2.667 95,978 2.5223 6.38%
2008-03-25 0 4.700 4.000 4.700 4.700 4.700 4,000 18,800 4.7000 2.507 2.134 2.507 2.507 2.507 7,498 2.5073 -4.08%
2008-03-20 0 4.900 2.000 4.900 - - 0 0 - 2.614 1.067 2.614 - - 0 - -2.00%
2008-03-19 0 5.000 2.160 5.000 5.180 5.180 4,000 20,720 5.1800 2.667 1.152 2.667 2.763 2.763 7,498 2.7633 -3.10%
2008-03-18 0 5.160 2.130 5.180 - - 0 0 - 2.753 1.136 2.763 - - 0 - 0.00%
2008-03-17 0 5.160 2.170 5.160 - - 0 0 - 2.753 1.158 2.753 - - 0 - -1.15%
2008-03-14 0 5.220 2.220 5.230 - - 0 0 - 2.785 1.184 2.790 - - 0 - 0.00%
2008-03-13 0 5.220 2.140 5.220 - - 0 0 - 2.785 1.142 2.785 - - 0 - -1.51%
2008-03-12 0 5.300 2.120 5.300 5.370 5.380 40,000 215,080 5.3770 2.827 1.131 2.827 2.865 2.870 74,983 2.8684 2.32%
2008-03-11 0 5.180 2.130 5.300 - - 0 0 - 2.763 1.136 2.827 - - 0 - 0.00%
2008-03-10 0 5.180 2.010 5.180 - - 0 0 - 2.763 1.072 2.763 - - 0 - -0.38%
2008-03-07 0 5.200 5.000 5.200 - - 0 0 - 2.774 2.667 2.774 - - 0 - -1.89%
2008-03-06 0 5.300 2.010 5.300 - - 0 0 - 2.827 1.072 2.827 - - 0 - -1.49%
2008-03-05 0 5.380 3.060 5.380 5.380 5.400 104,400 563,540 5.3979 2.870 1.632 2.870 2.870 2.881 195,704 2.8795 3.46%
2008-03-04 0 5.200 2.000 5.370 5.200 5.200 8,000 41,600 5.2000 2.774 1.067 2.865 2.774 2.774 14,997 2.7740 -3.35%
2008-03-03 0 5.380 5.200 5.380 - - 0 0 - 2.870 2.774 2.870 - - 0 - -0.37%
2008-02-29 0 5.400 5.200 5.400 - - 0 0 - 2.881 2.774 2.881 - - 0 - 0.00%
2008-02-28 0 5.400 5.300 5.400 5.380 5.480 1,852,000 10,048,500 5.4258 2.881 2.827 2.881 2.870 2.923 3,471,690 2.8944 -1.82%
2008-02-27 0 5.500 5.200 5.500 - - 10,000 56,000 5.6000 2.934 2.774 2.934 - - 18,746 2.9874 0.00%
2008-02-26 0 5.500 5.320 5.500 5.500 5.500 70,000 385,000 5.5000 2.934 2.838 2.934 2.934 2.934 131,219 2.9340 0.00%
2008-02-25 0 5.500 5.200 5.500 - - 0 0 - 2.934 2.774 2.934 - - 0 - 0.00%
2008-02-22 0 5.500 5.300 5.500 - - 0 0 - 2.934 2.827 2.934 - - 0 - -3.51%
2008-02-21 0 5.700 5.500 5.700 5.500 5.700 12,000 67,200 5.6000 3.041 2.934 3.041 2.934 3.041 22,495 2.9874 -2.56%
2008-02-20 0 5.850 5.200 5.850 6.000 6.000 2,000 12,000 6.0000 3.121 2.774 3.121 3.201 3.201 3,749 3.2007 4.46%
2008-02-19 0 5.600 5.600 5.800 5.580 5.600 8,000 44,760 5.5950 2.987 2.987 3.094 2.977 2.987 14,997 2.9847 0.00%
2008-02-18 0 5.600 2.000 5.750 5.600 5.980 26,800 153,824 5.7397 2.987 1.067 3.067 2.987 3.190 50,238 3.0619 -6.51%
2008-02-15 0 5.990 5.600 5.990 - - 0 0 - 3.195 2.987 3.195 - - 0 - -0.17%
2008-02-14 0 6.000 4.600 6.000 5.900 6.190 6,000 36,380 6.0633 3.201 2.454 3.201 3.147 3.302 11,247 3.2345 7.14%
2008-02-13 0 5.600 5.000 5.990 5.600 5.600 10,000 56,000 5.6000 2.987 2.667 3.195 2.987 2.987 18,746 2.9874 -6.35%
2008-02-12 0 5.980 5.600 5.980 - - 0 0 - 3.190 2.987 3.190 - - 0 - -0.17%
2008-02-11 0 5.990 5.200 6.000 - - 0 0 - 3.195 2.774 3.201 - - 0 - 0.00%
2008-02-06 0 5.990 3.330 5.990 6.000 6.200 20,000 122,000 6.1000 3.195 1.776 3.195 3.201 3.307 37,491 3.2541 0.50%
2008-02-05 0 5.960 5.600 6.000 5.960 6.000 16,000 95,680 5.9800 3.179 2.987 3.201 3.179 3.201 29,993 3.1901 -0.67%
2008-02-04 0 6.000 2.000 6.000 5.950 6.000 78,000 467,300 5.9910 3.201 1.067 3.201 3.174 3.201 146,216 3.1960 1.01%
2008-02-01 0 5.940 5.000 5.940 - - 0 0 - 3.169 2.667 3.169 - - 0 - -0.17%
2008-01-31 0 5.950 3.310 5.950 - - 0 0 - 3.174 1.766 3.174 - - 0 - -0.50%
2008-01-30 0 5.980 3.300 6.000 5.970 5.990 60,000 359,180 5.9863 3.190 1.760 3.201 3.185 3.195 112,474 3.1935 -0.17%
2008-01-29 0 5.990 2.000 5.990 - - 0 0 - 3.195 1.067 3.195 - - 0 - -0.17%
2008-01-28 0 6.000 5.800 6.000 - - 0 0 - 3.201 3.094 3.201 - - 0 - 0.00%
2008-01-25 0 6.000 3.110 6.000 - - 0 0 - 3.201 1.659 3.201 - - 0 - 0.00%
2008-01-24 0 6.000 5.600 5.990 5.600 6.000 10,000 58,760 5.8760 3.201 2.987 3.195 2.987 3.201 18,746 3.1346 1.69%
2008-01-23 0 5.900 2.000 6.000 4.810 5.990 36,400 199,720 5.4868 3.147 1.067 3.201 2.566 3.195 68,234 2.9270 9.26%
2008-01-22 0 5.400 5.200 5.970 3.330 5.600 34,800 185,860 5.3408 2.881 2.774 3.185 1.776 2.987 65,235 2.8491 -6.90%
2008-01-21 0 5.800 2.000 5.800 - - 0 0 - 3.094 1.067 3.094 - - 0 - -3.33%
2008-01-18 0 6.000 5.800 6.000 6.000 6.000 2,000 12,000 6.0000 3.201 3.094 3.201 3.201 3.201 3,749 3.2007 0.00%
2008-01-17 0 6.000 2.000 6.200 5.800 6.200 110,000 647,400 5.8855 3.201 1.067 3.307 3.094 3.307 206,202 3.1396 8.89%
2008-01-16 0 5.510 5.570 5.890 5.510 5.700 12,000 68,020 5.6683 2.939 2.971 3.142 2.939 3.041 22,495 3.0238 -8.17%
2008-01-15 0 6.000 5.800 6.130 5.370 6.100 132,000 764,460 5.7914 3.201 3.094 3.270 2.865 3.254 247,442 3.0894 0.00%
2008-01-14 0 6.000 2.000 6.000 6.000 6.000 20,000 120,000 6.0000 3.201 1.067 3.201 3.201 3.201 37,491 3.2007 -1.64%
2008-01-11 0 6.100 2.000 6.200 6.000 6.200 6,000 36,600 6.1000 3.254 1.067 3.307 3.201 3.307 11,247 3.2541 -1.61%
2008-01-10 0 6.200 - 6.300 6.200 6.250 14,000 87,000 6.2143 3.307 - 3.361 3.307 3.334 26,244 3.3151 0.81%
2008-01-09 0 6.150 5.700 - 5.800 6.400 192,000 1,126,460 5.8670 3.281 3.041 - 3.094 3.414 359,916 3.1298 0.33%
2008-01-08 0 6.130 6.000 6.150 5.800 6.400 110,000 661,100 6.0100 3.270 3.201 3.281 3.094 3.414 206,202 3.2061 -4.22%
2008-01-07 0 6.400 5.550 - 5.990 6.400 82,000 499,720 6.0941 3.414 2.961 - 3.195 3.414 153,714 3.2510 8.29%
2008-01-04 0 5.910 5.550 5.950 5.550 5.950 64,000 366,660 5.7291 3.153 2.961 3.174 2.961 3.174 119,972 3.0562 5.54%
2008-01-03 0 5.600 5.600 - 5.600 6.000 48,000 277,200 5.7750 2.987 2.987 - 2.987 3.201 89,979 3.0807 -2.61%
2008-01-02 0 5.750 5.750 6.000 5.750 5.880 138,000 807,900 5.8543 3.067 3.067 3.201 3.067 3.137 258,690 3.1230 -4.17%
2007-12-31 0 6.000 5.800 6.080 - - 0 0 - 3.201 3.094 3.243 - - 0 - 0.00%
2007-12-28 0 6.000 - 6.000 6.040 6.040 2,000 12,080 6.0400 3.201 - 3.201 3.222 3.222 3,749 3.2221 -0.66%
2007-12-27 0 6.040 - 6.040 - - 0 0 - 3.222 - 3.222 - - 0 - -0.82%
2007-12-24 0 6.090 5.810 6.090 6.090 6.090 2,000 12,180 6.0900 3.249 3.099 3.249 3.249 3.249 3,749 3.2488 1.50%
2007-12-21 0 6.000 5.800 6.000 6.000 6.000 10,000 60,000 6.0000 3.201 3.094 3.201 3.201 3.201 18,746 3.2007 0.00%
2007-12-20 0 6.000 5.620 6.000 5.580 6.000 8,000 46,000 5.7500 3.201 2.998 3.201 2.977 3.201 14,997 3.0674 3.81%
2007-12-19 0 5.780 5.600 5.760 5.600 5.950 196,400 1,142,080 5.8151 3.083 2.987 3.073 2.987 3.174 368,164 3.1021 -2.86%
2007-12-18 0 5.950 5.850 5.950 5.730 5.950 64,400 374,900 5.8214 3.174 3.121 3.174 3.057 3.174 120,722 3.1055 -0.17%
2007-12-17 0 5.960 - 5.970 5.900 5.970 20,000 119,100 5.9550 3.179 - 3.185 3.147 3.185 37,491 3.1767 -0.33%
2007-12-14 0 5.980 5.650 5.980 5.790 5.980 86,000 499,060 5.8030 3.190 3.014 3.190 3.089 3.190 161,212 3.0957 -0.17%
2007-12-13 0 5.990 5.820 5.990 5.820 6.020 114,000 667,020 5.8511 3.195 3.105 3.195 3.105 3.211 213,700 3.1213 2.92%
2007-12-12 0 5.820 5.820 6.000 5.800 5.850 190,000 1,104,400 5.8126 3.105 3.105 3.201 3.094 3.121 356,167 3.1008 -1.36%
2007-12-11 0 5.900 5.800 5.900 5.820 6.000 36,000 210,200 5.8389 3.147 3.094 3.147 3.105 3.201 67,484 3.1148 0.00%
2007-12-10 0 5.900 5.900 5.950 5.900 5.900 74,000 437,000 5.9054 3.147 3.147 3.174 3.147 3.147 138,718 3.1503 -1.67%
2007-12-07 0 6.000 5.810 6.000 5.800 6.000 24,000 140,500 5.8542 3.201 3.099 3.201 3.094 3.201 44,990 3.1230 0.00%
2007-12-06 0 6.000 5.990 6.000 5.800 6.000 10,000 59,220 5.9220 3.201 3.195 3.201 3.094 3.201 18,746 3.1591 0.00%
2007-12-05 0 6.000 5.820 6.180 5.800 6.000 58,000 340,440 5.8697 3.201 3.105 3.297 3.094 3.201 108,725 3.1312 0.00%
2007-12-04 0 6.000 5.810 6.000 5.810 6.000 10,000 59,240 5.9240 3.201 3.099 3.201 3.099 3.201 18,746 3.1602 0.00%
2007-12-03 0 6.000 5.800 6.000 - - 0 0 - 3.201 3.094 3.201 - - 0 - 0.00%
2007-11-30 0 6.000 5.820 6.000 5.700 6.000 24,000 139,240 5.8017 3.201 3.105 3.201 3.041 3.201 44,990 3.0949 1.69%
2007-11-29 0 5.900 5.810 5.950 5.600 5.900 24,000 140,640 5.8600 3.147 3.099 3.174 2.987 3.147 44,990 3.1261 1.72%
2007-11-28 0 5.800 5.600 6.000 5.800 5.800 32,000 185,600 5.8000 3.094 2.987 3.201 3.094 3.094 59,986 3.0941 -3.33%
2007-11-27 0 6.000 - 6.100 6.000 6.000 16,000 96,000 6.0000 3.201 - 3.254 3.201 3.201 29,993 3.2007 0.00%
2007-11-26 0 6.000 6.000 - 5.800 6.000 80,000 470,100 5.8763 3.201 3.201 - 3.094 3.201 149,965 3.1347 2.04%
2007-11-23 0 5.880 5.760 5.880 5.880 5.880 10,000 58,800 5.8800 3.137 3.073 3.137 3.137 3.137 18,746 3.1367 -0.34%
2007-11-22 0 5.900 - 5.900 5.800 5.900 128,000 743,100 5.8055 3.147 - 3.147 3.094 3.147 239,944 3.0970 -0.84%
2007-11-21 0 5.950 5.800 5.950 - - 0 0 - 3.174 3.094 3.174 - - 0 - -0.83%
2007-11-20 0 6.000 5.800 6.050 6.000 6.000 14,000 84,000 6.0000 3.201 3.094 3.227 3.201 3.201 26,244 3.2007 -1.64%
2007-11-19 0 6.100 - 6.100 - - 0 0 - 3.254 - 3.254 - - 0 - 0.00%
2007-11-16 0 6.100 5.950 6.200 5.920 6.110 48,000 289,940 6.0404 3.254 3.174 3.307 3.158 3.259 89,979 3.2223 -1.61%
2007-11-15 0 6.200 6.000 6.380 6.200 6.200 10,000 62,000 6.2000 3.307 3.201 3.403 3.307 3.307 18,746 3.3074 -3.13%
2007-11-14 0 6.400 6.100 6.400 5.800 6.400 120,000 713,600 5.9467 3.414 3.254 3.414 3.094 3.414 224,948 3.1723 6.67%
2007-11-13 0 6.000 - 6.000 5.800 6.000 462,800 2,775,876 5.9980 3.201 - 3.201 3.094 3.201 867,548 3.1997 0.33%
2007-11-12 0 5.980 5.800 6.000 5.800 6.200 98,000 584,200 5.9612 3.190 3.094 3.201 3.094 3.307 183,707 3.1801 -3.55%
2007-11-09 0 6.200 - 6.240 6.200 6.280 12,800 79,840 6.2375 3.307 - 3.329 3.307 3.350 23,994 3.3274 -2.21%
2007-11-08 0 6.340 6.200 6.350 6.340 6.340 40,000 253,600 6.3400 3.382 3.307 3.387 3.382 3.382 74,983 3.3821 4.79%
2007-11-07 0 6.050 6.050 6.310 6.000 6.500 380,400 2,342,680 6.1585 3.227 3.227 3.366 3.201 3.467 713,084 3.2853 -6.92%
2007-11-06 0 6.500 6.360 6.500 6.310 6.500 88,000 567,900 6.4534 3.467 3.393 3.467 3.366 3.467 164,962 3.4426 3.17%
2007-11-05 0 6.300 6.300 6.400 6.300 6.450 48,400 307,140 6.3459 3.361 3.361 3.414 3.361 3.441 90,729 3.3853 -5.26%
2007-11-02 0 6.650 - 6.650 6.650 6.700 104,000 692,000 6.6538 3.547 - 3.547 3.547 3.574 194,955 3.5495 -2.21%
2007-11-01 0 6.800 6.200 6.800 6.200 7.000 48,000 310,900 6.4771 3.628 3.307 3.628 3.307 3.734 89,979 3.4553 7.77%
2007-10-31 0 6.310 6.150 6.310 6.100 6.310 45,200 278,300 6.1571 3.366 3.281 3.366 3.254 3.366 84,730 3.2845 0.16%
2007-10-30 0 6.300 6.130 6.300 6.120 6.450 121,200 761,316 6.2815 3.361 3.270 3.361 3.265 3.441 227,197 3.3509 0.00%
2007-10-29 0 6.300 6.100 6.300 6.100 6.400 428,000 2,684,020 6.2711 3.361 3.254 3.361 3.254 3.414 802,313 3.3454 1.61%
2007-10-26 0 6.200 6.100 6.240 6.080 6.200 366,000 2,243,840 6.1307 3.307 3.254 3.329 3.243 3.307 686,090 3.2705 1.64%
2007-10-25 0 6.100 6.000 6.100 6.100 6.300 52,400 323,240 6.1687 3.254 3.201 3.254 3.254 3.361 98,227 3.2907 -3.17%
2007-10-24 0 6.300 6.200 6.300 6.300 6.400 218,000 1,384,600 6.3514 3.361 3.307 3.361 3.361 3.414 408,655 3.3882 -2.78%
2007-10-23 0 6.480 6.400 6.480 6.480 6.600 142,000 925,600 6.5183 3.457 3.414 3.457 3.457 3.521 266,188 3.4772 0.00%
2007-10-22 0 6.480 6.200 6.480 6.400 6.500 54,000 346,240 6.4119 3.457 3.307 3.457 3.414 3.467 101,226 3.4205 1.25%
2007-10-18 0 6.400 6.200 6.400 6.200 6.400 8,000 50,000 6.2500 3.414 3.307 3.414 3.307 3.414 14,997 3.3341 -1.54%
2007-10-17 0 6.500 6.300 6.500 6.300 6.500 24,000 151,600 6.3167 3.467 3.361 3.467 3.361 3.467 44,990 3.3697 3.17%
2007-10-16 0 6.300 6.300 6.400 6.300 6.400 52,000 332,600 6.3962 3.361 3.361 3.414 3.361 3.414 97,477 3.4121 -3.08%
2007-10-15 0 6.500 6.500 6.700 6.500 6.600 130,000 852,000 6.5538 3.467 3.467 3.574 3.467 3.521 243,693 3.4962 -2.99%
2007-10-12 0 6.700 6.600 6.740 6.500 6.750 232,000 1,537,000 6.6250 3.574 3.521 3.596 3.467 3.601 434,899 3.5342 0.00%
2007-10-11 0 6.700 6.700 6.750 6.500 6.750 294,000 1,949,620 6.6314 3.574 3.574 3.601 3.467 3.601 551,121 3.5376 1.70%
2007-10-10 0 6.650 6.500 6.700 6.500 6.700 416,800 2,772,600 6.6521 3.514 3.435 3.541 3.435 3.541 788,671 3.5155 -1.48%
2007-10-09 0 6.750 6.700 6.750 6.500 6.750 201,200 1,324,780 6.5844 3.567 3.541 3.567 3.435 3.567 380,712 3.4797 3.85%
2007-10-08 0 6.500 6.400 6.780 6.400 6.780 316,000 2,068,360 6.5454 3.435 3.382 3.583 3.382 3.583 597,937 3.4592 -2.99%
2007-10-05 0 6.700 6.700 6.800 6.230 6.520 76,000 493,380 6.4918 3.541 3.541 3.594 3.292 3.446 143,808 3.4308 4.69%
2007-10-04 0 6.400 6.100 6.400 - - 0 0 - 3.382 3.224 3.382 - - 0 - 0.00%
2007-10-03 0 6.400 6.200 6.400 6.300 6.500 16,000 102,000 6.3750 3.382 3.277 3.382 3.329 3.435 30,275 3.3691 -1.54%
2007-10-02 0 6.500 6.300 6.500 6.200 6.500 265,200 1,679,920 6.3345 3.435 3.329 3.435 3.277 3.435 501,813 3.3477 -0.31%
2007-09-28 0 6.520 6.550 6.600 6.100 6.680 148,000 951,660 6.4301 3.446 3.462 3.488 3.224 3.530 280,046 3.3982 0.15%
2007-09-27 0 6.510 6.510 6.700 6.000 6.700 388,000 2,486,040 6.4073 3.440 3.440 3.541 3.171 3.541 734,175 3.3862 -1.06%
2007-09-25 0 6.580 6.200 6.580 6.000 6.590 144,000 920,340 6.3913 3.477 3.277 3.477 3.171 3.483 272,477 3.3777 -0.30%
2007-09-24 0 6.600 6.600 6.790 6.590 6.850 266,800 1,762,940 6.6077 3.488 3.488 3.588 3.483 3.620 504,840 3.4921 0.15%
2007-09-21 0 6.590 6.300 6.590 6.300 6.600 272,000 1,733,700 6.3739 3.483 3.329 3.483 3.329 3.488 514,680 3.3685 2.17%
2007-09-20 0 6.450 6.300 6.450 6.100 6.510 82,400 526,900 6.3944 3.409 3.329 3.409 3.224 3.440 155,918 3.3793 -0.92%
2007-09-19 0 6.510 6.510 6.700 6.300 6.500 83,600 526,840 6.3019 3.440 3.440 3.541 3.329 3.435 158,188 3.3305 3.33%
2007-09-18 0 6.300 6.300 6.550 6.100 6.500 98,000 618,260 6.3088 3.329 3.329 3.462 3.224 3.435 185,436 3.3341 -4.55%
2007-09-17 0 6.600 6.600 6.700 6.500 6.810 132,000 871,100 6.5992 3.488 3.488 3.541 3.435 3.599 249,771 3.4876 -4.07%
2007-09-14 0 6.880 6.800 6.880 6.800 6.900 186,000 1,268,320 6.8189 3.636 3.594 3.636 3.594 3.647 351,950 3.6037 -0.29%
2007-09-13 0 6.900 6.900 7.000 6.400 6.900 322,800 2,171,956 6.7285 3.647 3.647 3.699 3.382 3.647 610,804 3.5559 -1.43%
2007-09-12 0 7.000 6.810 7.000 7.000 7.000 56,000 392,000 7.0000 3.699 3.599 3.699 3.699 3.699 105,963 3.6994 0.57%
2007-09-11 0 6.960 6.960 7.000 6.960 7.100 198,000 1,393,640 7.0386 3.678 3.678 3.699 3.678 3.752 374,656 3.7198 -1.42%
2007-09-10 0 7.060 6.910 7.060 6.900 7.280 64,000 456,280 7.1294 3.731 3.652 3.731 3.647 3.847 121,101 3.7678 0.86%
2007-09-07 0 7.000 6.900 7.000 7.000 7.100 178,400 1,258,500 7.0544 3.699 3.647 3.699 3.699 3.752 337,569 3.7281 1.45%
2007-09-06 0 6.900 6.800 6.980 6.800 6.900 122,000 829,800 6.8016 3.647 3.594 3.689 3.594 3.647 230,849 3.5946 1.47%
2007-09-05 0 6.800 6.800 6.850 6.800 6.810 158,400 1,077,140 6.8001 3.594 3.594 3.620 3.594 3.599 299,725 3.5938 3.03%
2007-09-04 0 6.600 6.600 6.660 6.500 6.500 10,000 65,000 6.5000 3.488 3.488 3.520 3.435 3.435 18,922 3.4351 1.54%
2007-09-03 0 6.500 6.310 6.500 6.500 6.630 28,000 183,300 6.5464 3.435 3.335 3.435 3.435 3.504 52,982 3.4597 -1.52%
2007-08-31 0 6.600 6.410 6.600 6.400 6.600 46,800 307,260 6.5654 3.488 3.388 3.488 3.382 3.488 88,555 3.4697 2.64%
2007-08-30 0 6.430 6.430 6.500 6.200 6.310 46,800 294,640 6.2957 3.398 3.398 3.435 3.277 3.335 88,555 3.3272 5.24%
2007-08-29 0 6.110 6.110 6.280 6.100 6.310 38,000 237,280 6.2442 3.229 3.229 3.319 3.224 3.335 71,904 3.3000 -3.17%
2007-08-28 0 6.310 6.120 6.310 6.120 6.310 62,000 384,820 6.2068 3.335 3.234 3.335 3.234 3.335 117,317 3.2802 0.00%
2007-08-27 0 6.310 6.310 6.490 6.300 6.390 70,000 443,760 6.3394 3.335 3.335 3.430 3.329 3.377 132,454 3.3503 -0.63%
2007-08-24 0 6.350 6.350 6.390 6.010 6.400 56,000 340,580 6.0818 3.356 3.356 3.377 3.176 3.382 105,963 3.2141 -2.31%
2007-08-23 0 6.500 6.460 6.600 6.500 6.500 66,800 434,120 6.4988 3.435 3.414 3.488 3.435 3.435 126,399 3.4345 0.62%
2007-08-22 0 6.460 6.450 6.490 6.460 6.460 10,000 64,600 6.4600 3.414 3.409 3.430 3.414 3.414 18,922 3.4140 -1.37%
2007-08-21 0 6.550 6.010 6.550 6.000 6.550 122,000 746,400 6.1180 3.462 3.176 3.462 3.171 3.462 230,849 3.2333 5.65%
2007-08-20 0 6.200 6.010 6.490 5.500 6.200 135,200 810,480 5.9947 3.277 3.176 3.430 2.907 3.277 255,826 3.1681 10.71%
2007-08-17 0 5.600 5.800 5.970 4.500 6.490 126,400 705,980 5.5853 2.960 3.065 3.155 2.378 3.430 239,175 2.9517 -8.20%
2007-08-16 0 6.100 6.100 6.300 6.100 6.500 45,200 285,760 6.3221 3.224 3.224 3.329 3.224 3.435 85,528 3.3411 -3.17%
2007-08-15 0 6.300 6.210 6.490 6.300 6.420 112,000 712,040 6.3575 3.329 3.282 3.430 3.329 3.393 211,927 3.3598 -2.02%
2007-08-14 0 6.430 6.430 7.000 6.400 6.500 62,800 404,000 6.4331 3.398 3.398 3.699 3.382 3.435 118,830 3.3998 -1.08%
2007-08-13 0 6.500 6.500 6.700 6.500 6.500 28,000 182,000 6.5000 3.435 3.435 3.541 3.435 3.435 52,982 3.4351 -4.27%
2007-08-10 0 6.790 - 6.800 - - 0 0 - 3.588 - 3.594 - - 0 - 0.00%
2007-08-09 0 6.790 6.350 6.790 6.350 6.800 58,000 376,260 6.4872 3.588 3.356 3.588 3.356 3.594 109,748 3.4284 7.78%
2007-08-08 0 6.300 6.500 6.800 6.000 6.410 333,200 2,099,468 6.3009 3.329 3.435 3.594 3.171 3.388 630,482 3.3299 -3.08%
2007-08-07 0 6.500 6.000 6.500 6.300 6.800 111,600 729,748 6.5390 3.435 3.171 3.435 3.329 3.594 211,170 3.4557 -3.70%
2007-08-06 0 6.750 6.500 6.800 6.750 6.800 12,000 81,400 6.7833 3.567 3.435 3.594 3.567 3.594 22,706 3.5849 -0.74%
2007-08-03 0 6.800 6.700 7.200 6.400 6.800 166,000 1,078,400 6.4964 3.594 3.541 3.805 3.382 3.594 314,106 3.4332 6.25%
2007-08-02 0 6.400 6.400 6.500 6.400 6.500 121,200 779,996 6.4356 3.382 3.382 3.435 3.382 3.435 229,335 3.4011 0.00%
2007-08-01 0 6.400 6.260 6.400 6.250 6.700 260,000 1,658,920 6.3805 3.382 3.308 3.382 3.303 3.541 491,973 3.3720 -1.54%
2007-07-31 0 6.500 6.410 6.500 6.500 6.800 72,000 472,560 6.5633 3.435 3.388 3.435 3.435 3.594 136,239 3.4686 -2.99%
2007-07-30 0 6.700 6.700 6.800 6.400 7.000 272,000 1,813,520 6.6674 3.541 3.541 3.594 3.382 3.699 514,680 3.5236 -8.22%
2007-07-27 0 7.300 7.100 7.300 7.000 7.600 118,600 868,940 7.3266 3.858 3.752 3.858 3.699 4.016 224,415 3.8720 -1.35%
2007-07-26 0 7.400 7.000 7.400 7.490 7.490 4,000 29,960 7.4900 3.911 3.699 3.911 3.958 3.958 7,569 3.9583 5.56%
2007-07-25 0 7.010 7.010 7.300 6.800 7.500 44,000 305,060 6.9332 3.705 3.705 3.858 3.594 3.964 83,257 3.6641 -2.64%
2007-07-24 0 7.200 6.900 7.200 7.000 7.200 48,400 339,480 7.0140 3.805 3.647 3.805 3.699 3.805 91,583 3.7068 -2.57%
2007-07-23 0 7.390 7.200 7.390 7.000 7.600 268,800 1,999,920 7.4402 3.905 3.805 3.905 3.699 4.016 508,625 3.9320 -1.47%
2007-07-20 0 7.500 7.300 7.500 7.200 7.500 70,000 509,480 7.2783 3.964 3.858 3.964 3.805 3.964 132,454 3.8465 7.14%
2007-07-19 0 7.000 6.950 7.010 6.950 7.040 452,000 3,159,360 6.9897 3.699 3.673 3.705 3.673 3.721 855,276 3.6940 1.16%
2007-07-18 0 6.920 6.920 7.000 6.900 7.040 622,800 4,340,940 6.9700 3.657 3.657 3.699 3.647 3.721 1,178,465 3.6836 0.29%
2007-07-17 0 6.900 6.600 7.000 6.600 6.900 130,000 879,400 6.7646 3.647 3.488 3.699 3.488 3.647 245,987 3.5750 1.47%
2007-07-16 0 6.800 6.510 6.800 6.700 7.200 628,800 4,434,540 7.0524 3.594 3.440 3.594 3.541 3.805 1,189,818 3.7271 0.00%
2007-07-13 0 6.800 6.660 7.000 6.460 6.800 468,400 3,076,160 6.5674 3.594 3.520 3.699 3.414 3.594 886,309 3.4708 4.62%
2007-07-12 0 6.500 6.480 6.500 6.480 6.700 261,200 1,699,280 6.5057 3.435 3.425 3.435 3.425 3.541 494,244 3.4381 -2.99%
2007-07-11 0 6.700 6.260 6.700 5.850 6.800 884,400 5,613,980 6.3478 3.541 3.308 3.541 3.092 3.594 1,673,465 3.3547 12.61%
2007-07-10 0 5.950 5.700 5.950 4.820 5.980 556,400 2,955,572 5.3120 3.144 3.012 3.144 2.547 3.160 1,052,822 2.8073 19.00%
2007-07-09 0 5.000 4.800 - 4.600 5.000 344,000 1,660,540 4.8272 2.642 2.537 - 2.431 2.642 650,918 2.5511 5.26%
2007-07-06 0 4.750 4.660 4.750 4.700 4.830 472,800 2,247,320 4.7532 2.510 2.463 2.510 2.484 2.553 894,634 2.5120 -2.06%
2007-07-05 0 4.850 4.660 4.890 4.850 4.860 226,000 1,096,200 4.8504 2.563 2.463 2.584 2.563 2.568 427,638 2.5634 1.04%
2007-07-04 0 4.800 4.600 4.800 4.500 4.850 304,000 1,421,100 4.6747 2.537 2.431 2.537 2.378 2.563 575,230 2.4705 2.13%
2007-07-03 0 4.700 4.600 - 4.500 4.700 76,000 350,240 4.6084 2.484 2.431 - 2.378 2.484 143,808 2.4355 4.44%
2007-06-29 0 4.500 4.500 4.550 4.500 4.550 230,000 1,039,480 4.5195 2.378 2.378 2.405 2.378 2.405 435,207 2.3885 0.00%
2007-06-28 0 4.500 4.500 4.550 4.500 4.500 62,000 279,000 4.5000 2.378 2.378 2.405 2.378 2.378 117,317 2.3782 0.00%
2007-06-27 0 4.500 4.500 4.580 4.400 4.580 100,000 450,976 4.5098 2.378 2.378 2.420 2.325 2.420 189,220 2.3833 -2.17%
2007-06-26 0 4.600 4.400 4.600 4.500 4.600 148,000 670,160 4.5281 2.431 2.325 2.431 2.378 2.431 280,046 2.3930 0.00%
2007-06-25 0 4.600 4.500 4.600 4.600 4.600 38,000 174,800 4.6000 2.431 2.378 2.431 2.431 2.431 71,904 2.4310 0.00%
2007-06-22 0 4.600 4.500 4.600 4.500 4.600 104,000 473,400 4.5519 2.431 2.378 2.431 2.378 2.431 196,789 2.4056 0.00%
2007-06-21 0 4.600 4.600 4.690 4.600 4.600 209,000 961,300 4.5995 2.431 2.431 2.479 2.431 2.431 395,471 2.4308 -0.43%
2007-06-20 0 4.620 4.430 4.700 4.440 4.620 54,800 248,660 4.5376 2.442 2.341 2.484 2.346 2.442 103,693 2.3980 0.43%
2007-06-18 0 4.600 4.010 4.640 4.500 4.600 266,000 1,199,800 4.5105 2.431 2.119 2.452 2.378 2.431 503,326 2.3837 2.22%
2007-06-15 0 4.500 4.500 4.700 4.500 4.700 40,400 182,760 4.5238 2.378 2.378 2.484 2.378 2.484 76,445 2.3907 -0.44%
2007-06-14 0 4.520 3.900 4.520 4.500 4.520 266,000 1,201,880 4.5183 2.389 2.061 2.389 2.378 2.389 503,326 2.3879 -2.59%
2007-06-13 0 4.640 4.500 4.640 4.600 4.840 62,000 288,000 4.6452 2.452 2.378 2.452 2.431 2.558 117,317 2.4549 -4.53%
2007-06-12 0 4.860 4.620 4.860 4.690 4.900 116,400 557,568 4.7901 2.568 2.442 2.568 2.479 2.590 220,253 2.5315 6.81%
2007-06-11 0 4.550 4.550 4.700 4.550 4.550 8,000 36,400 4.5500 2.405 2.405 2.484 2.405 2.405 15,138 2.4046 0.00%
2007-06-08 0 4.550 4.550 4.650 4.500 4.550 20,000 90,800 4.5400 2.405 2.405 2.457 2.378 2.405 37,844 2.3993 -3.19%
2007-06-07 0 4.700 4.600 4.740 4.550 4.700 24,000 110,900 4.6208 2.484 2.431 2.505 2.405 2.484 45,413 2.4420 -1.05%
2007-06-06 0 4.750 - 4.750 4.500 4.750 562,000 2,637,080 4.6923 2.510 - 2.510 2.378 2.510 1,063,419 2.4798 1.06%
2007-06-05 0 4.700 - 4.700 4.700 4.710 4,000 18,820 4.7050 2.484 - 2.484 2.484 2.489 7,569 2.4865 -0.21%
2007-06-04 0 4.710 4.700 4.710 4.700 4.710 46,400 218,160 4.7017 2.489 2.484 2.489 2.484 2.489 87,798 2.4848 0.43%
2007-06-01 0 4.690 4.550 4.690 4.550 4.700 55,200 255,796 4.6340 2.479 2.405 2.479 2.405 2.484 104,450 2.4490 -0.21%
2007-05-31 0 4.700 4.500 4.700 4.400 4.700 534,000 2,452,256 4.5922 2.484 2.378 2.484 2.325 2.484 1,010,437 2.4269 6.82%
2007-05-30 0 4.400 4.330 4.400 4.350 4.500 76,000 334,700 4.4039 2.325 2.288 2.325 2.299 2.378 143,808 2.3274 -6.38%
2007-05-29 0 4.700 4.700 4.720 4.650 4.750 50,000 233,300 4.6660 2.484 2.484 2.494 2.457 2.510 94,610 2.4659 -3.09%
2007-05-28 0 4.850 4.840 4.850 4.840 4.960 54,000 264,040 4.8896 2.563 2.558 2.563 2.558 2.621 102,179 2.5841 -0.82%
2007-05-25 0 4.890 4.700 4.890 4.300 4.980 14,000 65,120 4.6514 2.584 2.484 2.584 2.272 2.632 26,491 2.4582 -1.61%
2007-05-23 0 4.970 4.800 4.980 4.380 4.970 198,000 924,840 4.6709 2.627 2.537 2.632 2.315 2.627 374,656 2.4685 14.52%
2007-05-22 0 4.340 4.300 4.380 4.250 4.340 128,000 548,480 4.2850 2.294 2.272 2.315 2.246 2.294 242,202 2.2646 3.33%
2007-05-21 0 4.200 4.200 4.280 4.000 4.250 84,000 340,300 4.0512 2.220 2.220 2.262 2.114 2.246 158,945 2.1410 2.69%
2007-05-18 0 4.090 3.900 4.090 3.880 4.090 102,000 397,960 3.9016 2.162 2.061 2.162 2.051 2.162 193,005 2.0619 4.87%
2007-05-17 0 3.900 3.600 3.900 3.900 4.100 106,000 415,700 3.9217 2.061 1.903 2.061 2.061 2.167 200,574 2.0726 -4.88%
2007-05-16 0 4.100 4.100 4.170 4.000 4.210 204,000 833,760 4.0871 2.167 2.167 2.204 2.114 2.225 386,010 2.1599 2.24%
2007-05-15 0 4.010 4.010 4.190 4.010 4.200 124,000 516,600 4.1661 2.119 2.119 2.214 2.119 2.220 234,633 2.2017 -7.82%
2007-05-14 0 4.350 4.330 4.350 3.890 4.550 264,000 1,085,420 4.1114 2.299 2.288 2.299 2.056 2.405 499,542 2.1728 16.78%
2007-05-11 0 4.520 4.430 4.780 4.500 4.700 470,000 2,148,040 4.5703 1.969 1.929 2.082 1.960 2.047 1,079,141 1.9905 -3.83%
2007-05-10 0 4.700 4.550 4.700 4.350 4.700 92,000 420,200 4.5674 2.047 1.982 2.047 1.895 2.047 211,236 1.9892 -2.08%
2007-05-09 0 4.800 4.510 4.850 4.500 4.800 204,000 932,440 4.5708 2.091 1.964 2.112 1.960 2.091 468,393 1.9907 6.67%
2007-05-08 0 4.500 4.310 4.500 4.300 4.550 242,000 1,071,740 4.4287 1.960 1.877 1.960 1.873 1.982 555,643 1.9288 -3.23%
2007-05-07 0 4.650 4.530 4.650 4.540 4.650 22,000 100,960 4.5891 2.025 1.973 2.025 1.977 2.025 50,513 1.9987 0.00%
2007-05-04 0 4.650 4.200 4.650 4.670 4.670 10,000 46,700 4.6700 2.025 1.829 2.025 2.034 2.034 22,960 2.0339 -0.43%
2007-05-03 0 4.670 3.500 4.680 4.650 4.700 86,000 402,480 4.6800 2.034 1.524 2.038 2.025 2.047 197,460 2.0383 -1.27%
2007-05-02 0 4.730 4.300 4.730 4.750 4.750 28,000 133,000 4.7500 2.060 1.873 2.060 2.069 2.069 64,289 2.0688 -0.42%
2007-04-30 0 4.750 - 4.750 4.750 4.980 90,000 444,240 4.9360 2.069 - 2.069 2.069 2.169 206,644 2.1498 -4.23%
2007-04-27 0 4.960 4.900 4.960 4.800 4.990 128,000 601,960 4.7028 2.160 2.134 2.160 2.091 2.173 293,894 2.0482 2.27%
2007-04-26 0 4.850 4.840 4.850 4.220 4.850 726,000 3,277,140 4.5140 2.112 2.108 2.112 1.838 2.112 1,666,928 1.9660 15.48%
2007-04-25 0 4.200 4.200 4.230 4.180 4.200 144,000 604,200 4.1958 1.829 1.829 1.842 1.821 1.829 330,630 1.8274 0.48%
2007-04-24 0 4.180 4.110 4.180 4.060 4.180 286,000 1,176,360 4.1131 1.821 1.790 1.821 1.768 1.821 656,669 1.7914 3.21%
2007-04-23 0 4.050 4.040 4.080 4.050 4.150 406,000 1,647,700 4.0584 1.764 1.760 1.777 1.764 1.807 932,194 1.7676 0.00%
2007-04-20 0 4.050 3.980 4.050 3.700 4.050 494,000 1,886,940 3.8197 1.764 1.733 1.764 1.611 1.764 1,134,246 1.6636 9.46%
2007-04-19 0 3.700 3.700 3.750 3.660 3.820 44,000 164,340 3.7350 1.611 1.611 1.633 1.594 1.664 101,026 1.6267 0.00%
2007-04-18 0 3.700 3.680 3.800 3.700 3.750 68,000 254,000 3.7353 1.611 1.603 1.655 1.611 1.633 156,131 1.6268 2.49%
2007-04-17 0 3.610 3.610 3.900 3.600 3.900 98,000 377,100 3.8480 1.572 1.572 1.699 1.568 1.699 225,012 1.6759 -6.48%
2007-04-16 0 3.860 3.750 3.870 3.700 3.930 364,000 1,407,180 3.8659 1.681 1.633 1.686 1.611 1.712 835,760 1.6837 -0.77%
2007-04-13 0 3.890 3.720 3.890 3.710 3.930 38,000 146,300 3.8500 1.694 1.620 1.694 1.616 1.712 87,250 1.6768 4.85%
2007-04-12 0 3.710 3.700 3.710 3.700 3.950 206,000 776,520 3.7695 1.616 1.611 1.616 1.611 1.720 472,985 1.6417 0.27%
2007-04-11 0 3.700 3.700 3.750 3.600 3.700 132,000 479,180 3.6302 1.611 1.611 1.633 1.568 1.611 303,078 1.5810 -2.63%
2007-04-10 0 3.800 3.600 3.800 3.710 3.900 168,000 641,680 3.8195 1.655 1.568 1.655 1.616 1.699 385,735 1.6635 -2.56%
2007-04-04 0 3.900 3.900 3.990 3.860 3.900 58,000 224,780 3.8755 1.699 1.699 1.738 1.681 1.699 133,171 1.6879 0.00%
2007-04-03 0 3.900 3.850 3.900 3.850 3.900 30,000 115,900 3.8633 1.699 1.677 1.699 1.677 1.699 68,881 1.6826 -2.50%
2007-04-02 0 4.000 3.850 4.000 4.000 4.000 64,000 256,000 4.0000 1.742 1.677 1.742 1.742 1.742 146,947 1.7421 0.00%
2007-03-30 0 4.000 3.850 4.000 4.000 4.000 10,000 40,000 4.0000 1.742 1.677 1.742 1.742 1.742 22,960 1.7421 0.00%
2007-03-29 0 4.000 3.800 4.080 3.900 4.000 62,000 247,000 3.9839 1.742 1.655 1.777 1.699 1.742 142,355 1.7351 0.00%
2007-03-28 0 4.000 3.700 4.000 4.000 4.000 22,000 88,000 4.0000 1.742 1.611 1.742 1.742 1.742 50,513 1.7421 0.00%
2007-03-27 0 4.000 4.000 4.010 4.000 4.120 148,000 596,820 4.0326 1.742 1.742 1.746 1.742 1.794 339,814 1.7563 -2.44%
2007-03-26 0 4.100 4.100 4.120 4.000 4.100 228,000 929,220 4.0755 1.786 1.786 1.794 1.742 1.786 523,498 1.7750 2.50%
2007-03-23 0 4.000 3.920 4.000 3.820 4.000 462,000 1,806,700 3.9106 1.742 1.707 1.742 1.664 1.742 1,060,772 1.7032 4.71%
2007-03-22 0 3.820 3.750 3.830 3.700 3.820 690,000 2,610,580 3.7834 1.664 1.633 1.668 1.611 1.664 1,584,270 1.6478 3.24%
2007-03-21 0 3.700 3.700 3.750 3.700 3.750 112,000 416,120 3.7154 1.611 1.611 1.633 1.611 1.633 257,157 1.6182 0.00%
2007-03-20 0 3.700 3.660 3.700 3.700 3.700 110,000 407,000 3.7000 1.611 1.594 1.611 1.611 1.611 252,565 1.6115 0.00%
2007-03-19 0 3.700 3.600 3.700 3.540 3.700 294,000 1,080,120 3.6739 1.611 1.568 1.611 1.542 1.611 675,037 1.6001 0.00%
2007-03-16 0 3.700 3.560 3.700 3.530 3.700 208,000 756,260 3.6359 1.611 1.550 1.611 1.537 1.611 477,577 1.5835 2.21%
2007-03-15 0 3.620 3.600 3.620 3.620 3.730 422,000 1,539,940 3.6491 1.577 1.568 1.577 1.577 1.625 968,931 1.5893 0.56%
2007-03-14 0 3.600 3.500 3.650 3.500 3.650 372,000 1,310,540 3.5230 1.568 1.524 1.590 1.524 1.590 854,128 1.5344 1.41%
2007-03-13 0 3.550 3.500 3.580 3.300 3.550 394,000 1,354,980 3.4390 1.546 1.524 1.559 1.437 1.546 904,641 1.4978 5.65%
2007-03-12 0 3.360 3.230 3.360 3.220 3.360 46,000 152,640 3.3183 1.463 1.407 1.463 1.402 1.463 105,618 1.4452 1.82%
2007-03-09 0 3.300 3.220 3.320 3.300 3.350 334,000 1,105,500 3.3099 1.437 1.402 1.446 1.437 1.459 766,879 1.4416 -2.37%
2007-03-08 0 3.380 3.250 3.380 3.300 3.380 108,000 358,800 3.3222 1.472 1.415 1.472 1.437 1.472 247,973 1.4469 0.00%
2007-03-07 0 3.380 3.300 3.380 3.010 3.380 318,000 1,054,920 3.3174 1.472 1.437 1.472 1.311 1.472 730,142 1.4448 12.67%
2007-03-06 0 3.000 3.000 3.100 2.890 3.000 604,000 1,784,960 2.9552 1.307 1.307 1.350 1.259 1.307 1,386,811 1.2871 3.81%
2007-03-05 0 2.890 2.800 2.890 2.700 3.200 326,000 925,940 2.8403 1.259 1.219 1.259 1.176 1.394 748,510 1.2370 -9.69%
2007-03-02 0 3.200 3.020 3.290 3.130 3.400 240,000 804,480 3.3520 1.394 1.315 1.433 1.363 1.481 551,051 1.4599 -3.03%
2007-03-01 0 3.300 3.210 3.300 3.100 3.310 278,000 911,880 3.2801 1.437 1.398 1.437 1.350 1.442 638,300 1.4286 6.45%
2007-02-28 0 3.100 2.980 3.100 2.550 3.150 588,000 1,679,520 2.8563 1.350 1.298 1.350 1.111 1.372 1,350,074 1.2440 -5.49%
2007-02-27 0 3.280 3.200 3.280 3.150 3.600 462,000 1,558,540 3.3735 1.429 1.394 1.429 1.372 1.568 1,060,772 1.4693 -11.11%
2007-02-26 0 3.690 3.630 3.690 3.610 3.830 674,000 2,468,840 3.6630 1.607 1.581 1.607 1.572 1.668 1,547,534 1.5953 -3.66%
2007-02-23 0 3.830 3.830 3.900 3.790 3.870 318,000 1,219,960 3.8364 1.668 1.668 1.699 1.651 1.686 730,142 1.6709 0.79%
2007-02-22 0 3.800 3.710 3.800 3.550 3.800 1,274,000 4,768,480 3.7429 1.655 1.616 1.655 1.546 1.655 2,925,160 1.6302 6.44%
2007-02-21 0 3.570 3.500 3.570 3.240 3.580 855,700 2,982,155 3.4850 1.555 1.524 1.555 1.411 1.559 1,964,725 1.5178 3.78%
2007-02-16 0 3.440 3.310 3.440 2.600 3.500 1,190,000 3,852,900 3.2377 1.498 1.442 1.498 1.132 1.524 2,732,292 1.4101 34.90%
2007-02-15 0 2.550 2.510 2.600 2.300 2.600 3,808,000 9,211,820 2.4191 1.111 1.093 1.132 1.002 1.132 8,743,335 1.0536 10.87%
2007-02-14 0 2.300 2.300 2.350 2.180 2.300 1,438,000 3,226,980 2.2441 1.002 1.002 1.023 0.949 1.002 3,301,711 0.9774 4.55%
2007-02-13 0 2.200 2.160 2.300 2.160 2.400 1,874,000 4,282,400 2.2852 0.958 0.941 1.002 0.941 1.045 4,302,786 0.9953 -5.58%
2007-02-12 0 2.330 2.250 2.330 1.950 2.330 1,784,000 3,981,720 2.2319 1.015 0.980 1.015 0.849 1.015 4,096,142 0.9721 19.49%
2007-02-09 0 1.950 1.860 1.950 1.770 1.960 1,438,000 2,728,320 1.8973 0.849 0.810 0.849 0.771 0.854 3,301,711 0.8263 14.71%
2007-02-08 0 1.700 1.700 1.730 1.600 1.700 406,000 683,540 1.6836 0.740 0.740 0.753 0.697 0.740 932,194 0.7333 6.25%
2007-02-07 0 1.600 1.600 1.650 1.550 1.610 454,000 717,620 1.5807 0.697 0.697 0.719 0.675 0.701 1,042,404 0.6884 6.67%
2007-02-06 0 1.500 1.450 1.550 1.500 1.500 44,000 66,000 1.5000 0.653 0.632 0.675 0.653 0.653 101,026 0.6533 2.74%
2007-02-05 0 1.460 1.430 1.460 1.430 1.470 372,000 543,920 1.4622 0.636 0.623 0.636 0.623 0.640 854,128 0.6368 4.29%
2007-02-02 0 1.400 1.400 1.460 1.400 1.460 314,000 453,180 1.4432 0.610 0.610 0.636 0.610 0.636 720,958 0.6286 2.94%
2007-02-01 0 1.360 1.360 1.460 1.360 1.450 90,000 129,800 1.4422 0.592 0.592 0.636 0.592 0.632 206,644 0.6281 -2.86%
2007-01-31 0 1.400 1.380 1.450 1.400 1.450 130,000 183,040 1.4080 0.610 0.601 0.632 0.610 0.632 298,486 0.6132 -3.45%
2007-01-30 0 1.450 1.360 1.460 1.300 1.450 150,000 215,800 1.4387 0.632 0.592 0.636 0.566 0.632 344,407 0.6266 -0.68%
2007-01-29 0 1.460 1.320 1.460 1.400 1.460 118,000 167,000 1.4153 0.636 0.575 0.636 0.610 0.636 270,933 0.6164 4.29%
2007-01-26 0 1.400 1.260 1.400 1.350 1.400 32,000 43,300 1.3531 0.610 0.549 0.610 0.588 0.610 73,473 0.5893 3.70%
2007-01-25 0 1.350 1.350 1.400 1.350 1.360 30,000 40,560 1.3520 0.588 0.588 0.610 0.588 0.592 68,881 0.5888 0.00%
2007-01-24 0 1.350 1.350 1.460 1.320 1.350 70,000 93,260 1.3323 0.588 0.588 0.636 0.575 0.588 160,723 0.5803 -10.00%
2007-01-23 0 1.500 1.420 1.500 1.400 1.500 442,000 651,640 1.4743 0.653 0.618 0.653 0.610 0.653 1,014,851 0.6421 7.14%
2007-01-22 0 1.400 1.390 1.450 1.210 1.400 308,000 423,760 1.3758 0.610 0.605 0.632 0.527 0.610 707,182 0.5992 3.70%
2007-01-19 0 1.350 1.280 1.360 1.280 1.360 84,000 113,420 1.3502 0.588 0.557 0.592 0.557 0.592 192,868 0.5881 -0.74%
2007-01-18 0 1.360 1.270 1.360 1.350 1.360 142,000 191,800 1.3507 0.592 0.553 0.592 0.588 0.592 326,038 0.5883 0.00%
2007-01-17 0 1.360 1.360 1.370 1.300 1.380 360,000 483,200 1.3422 0.592 0.592 0.597 0.566 0.601 826,576 0.5846 2.26%
2007-01-16 0 1.330 1.300 1.380 1.330 1.330 42,000 55,860 1.3300 0.579 0.566 0.601 0.579 0.579 96,434 0.5793 0.00%
2007-01-15 0 1.330 1.290 1.350 1.290 1.330 1,360,000 1,771,940 1.3029 0.579 0.562 0.588 0.562 0.579 3,122,620 0.5675 3.10%
2007-01-12 0 1.290 1.290 1.330 1.280 1.320 598,000 776,120 1.2979 0.562 0.562 0.579 0.557 0.575 1,373,034 0.5653 -0.77%
2007-01-11 0 1.300 1.290 1.320 1.300 1.350 242,000 317,700 1.3128 0.566 0.562 0.575 0.566 0.588 555,643 0.5718 -2.26%
2007-01-10 0 1.330 1.330 1.430 1.320 1.330 24,000 31,900 1.3292 0.579 0.579 0.623 0.575 0.579 55,105 0.5789 -6.99%
2007-01-09 0 1.430 1.300 1.430 1.430 1.540 270,000 401,700 1.4878 0.623 0.566 0.623 0.623 0.671 619,932 0.6480 -8.33%
2007-01-08 0 1.560 1.260 1.560 1.250 1.560 952,000 1,336,200 1.4036 0.679 0.549 0.679 0.544 0.679 2,185,834 0.6113 19.08%
2007-01-05 0 1.310 1.220 1.310 1.180 1.310 218,000 282,660 1.2966 0.571 0.531 0.571 0.514 0.571 500,538 0.5647 9.17%
2007-01-04 0 1.200 1.200 1.350 1.160 1.380 158,000 198,300 1.2551 0.523 0.523 0.588 0.505 0.601 362,775 0.5466 -6.25%
2007-01-03 0 1.280 1.250 1.350 1.180 1.350 972,000 1,208,400 1.2432 0.557 0.544 0.588 0.514 0.588 2,231,755 0.5415 4.07%
2007-01-02 0 1.230 1.180 1.200 1.100 1.230 978,000 1,178,340 1.2048 0.536 0.514 0.523 0.479 0.536 2,245,531 0.5247 -12.14%
2006-12-29 0 1.400 1.420 1.450 1.150 1.420 1,830,000 2,232,120 1.2197 0.610 0.618 0.632 0.501 0.618 4,201,760 0.5312 15.70%
2006-12-28 0 1.210 1.010 1.200 1.150 1.220 618,000 724,580 1.1725 0.527 0.440 0.523 0.501 0.531 1,418,955 0.5106 4.31%
2006-12-27 0 1.160 1.120 1.160 1.080 1.160 1,016,000 1,157,000 1.1388 0.505 0.488 0.505 0.470 0.505 2,332,781 0.4960 7.41%
2006-12-22 0 1.080 1.000 1.100 1.080 1.080 34,000 36,720 1.0800 0.470 0.436 0.479 0.470 0.470 78,065 0.4704 2.86%
2006-12-21 0 1.050 0.970 1.080 1.050 1.050 16,000 16,800 1.0500 0.457 0.422 0.470 0.457 0.457 36,737 0.4573 -6.25%
2006-12-20 0 1.120 1.090 1.120 1.090 1.120 440,000 488,120 1.1094 0.488 0.475 0.488 0.475 0.488 1,010,259 0.4832 4.67%
2006-12-19 0 1.070 1.070 1.090 1.000 1.100 60,000 63,520 1.0587 0.466 0.466 0.475 0.436 0.479 137,763 0.4611 -4.46%
2006-12-18 0 1.120 1.080 1.130 1.050 1.120 102,000 114,100 1.1186 0.488 0.470 0.492 0.457 0.488 234,196 0.4872 -5.08%
2006-12-15 0 1.180 0.970 1.200 1.050 1.180 888,000 1,016,400 1.1446 0.514 0.422 0.523 0.457 0.514 2,038,887 0.4985 12.38%
2006-12-14 0 1.050 1.000 1.100 - - 0 0 - 0.457 0.436 0.479 - - 0 - 0.00%
2006-12-13 0 1.050 1.050 1.140 1.050 1.050 20,000 21,000 1.0500 0.457 0.457 0.497 0.457 0.457 45,921 0.4573 -11.02%
2006-12-12 0 1.180 1.050 1.070 1.000 1.180 1,352,000 1,521,500 1.1254 0.514 0.457 0.466 0.436 0.514 3,104,251 0.4901 0.85%
2006-12-11 0 1.170 1.140 1.170 1.070 1.230 1,684,000 1,961,780 1.1650 0.510 0.497 0.510 0.466 0.536 3,866,538 0.5074 6.36%
2006-12-08 0 1.100 1.100 1.180 0.920 1.060 712,000 701,580 0.9854 0.479 0.479 0.514 0.401 0.462 1,634,783 0.4292 26.44%
2006-12-07 0 0.870 0.810 0.930 0.870 0.950 400,000 364,160 0.9104 0.379 0.353 0.405 0.379 0.414 918,418 0.3965 7.41%
2006-12-06 0 0.810 0.810 0.890 0.750 0.750 4,000 3,000 0.7500 0.353 0.353 0.388 0.327 0.327 9,184 0.3266 -3.57%
2006-12-05 0 0.840 0.710 0.880 - - 0 0 - 0.366 0.309 0.383 - - 0 - 0.00%
2006-12-04 0 0.840 0.840 0.900 0.830 0.860 72,000 60,420 0.8392 0.366 0.366 0.392 0.361 0.375 165,315 0.3655 1.20%
2006-12-01 0 0.830 0.830 0.850 - - 0 0 - 0.361 0.361 0.370 - - 0 - 0.00%
2006-11-30 0 0.830 0.780 0.880 - - 0 0 - 0.361 0.340 0.383 - - 0 - 0.00%
2006-11-29 0 0.830 0.800 0.880 - - 0 0 - 0.361 0.348 0.383 - - 0 - 0.00%
2006-11-28 0 0.830 0.780 0.860 0.830 0.830 40,000 33,200 0.8300 0.361 0.340 0.375 0.361 0.361 91,842 0.3615 -2.35%
2006-11-27 0 0.850 0.830 0.870 - - 0 0 - 0.370 0.361 0.379 - - 0 - 0.00%
2006-11-24 0 0.850 0.830 0.870 0.850 0.850 30,000 25,500 0.8500 0.370 0.361 0.379 0.370 0.370 68,881 0.3702 0.00%
2006-11-23 0 0.850 0.840 0.880 0.850 0.850 20,000 17,000 0.8500 0.370 0.366 0.383 0.370 0.370 45,921 0.3702 2.41%
2006-11-22 0 0.830 0.830 0.900 - - 0 0 - 0.361 0.361 0.392 - - 0 - 0.00%
2006-11-21 0 0.830 0.830 0.880 - - 0 0 - 0.361 0.361 0.383 - - 0 - 1.22%
2006-11-20 0 0.820 0.820 0.900 0.820 0.900 108,000 90,420 0.8372 0.357 0.357 0.392 0.357 0.392 247,973 0.3646 -8.89%
2006-11-17 0 0.900 0.800 0.900 - - 0 0 - 0.392 0.348 0.392 - - 0 - 0.00%
2006-11-16 0 0.900 0.800 0.900 0.900 0.900 194,000 174,600 0.9000 0.392 0.348 0.392 0.392 0.392 445,433 0.3920 -1.10%
2006-11-15 0 0.910 0.800 0.930 0.910 0.910 20,000 18,200 0.9100 0.396 0.348 0.405 0.396 0.396 45,921 0.3963 0.00%
2006-11-14 0 0.910 0.830 0.930 0.900 0.910 100,000 90,600 0.9060 0.396 0.361 0.405 0.392 0.396 229,604 0.3946 1.11%
2006-11-13 0 0.900 0.860 0.920 0.860 0.900 380,000 333,700 0.8782 0.392 0.375 0.401 0.375 0.392 872,497 0.3825 0.00%
2006-11-10 0 0.900 0.810 0.950 0.900 0.930 100,000 91,420 0.9142 0.392 0.353 0.414 0.392 0.405 229,604 0.3982 -2.17%
2006-11-09 0 0.920 0.810 0.920 0.910 0.930 64,000 58,960 0.9213 0.401 0.353 0.401 0.396 0.405 146,947 0.4012 0.00%
2006-11-08 0 0.920 0.800 0.920 0.900 0.920 470,000 427,020 0.9086 0.401 0.348 0.401 0.392 0.401 1,079,141 0.3957 2.22%
2006-11-07 0 0.900 0.880 0.910 0.880 0.900 64,000 57,160 0.8931 0.392 0.383 0.396 0.383 0.392 146,947 0.3890 0.00%
2006-11-06 0 0.900 0.890 0.900 0.900 0.910 146,000 131,460 0.9004 0.392 0.388 0.392 0.392 0.396 335,222 0.3922 -2.17%
2006-11-03 0 0.920 0.890 0.940 0.900 0.920 200,000 182,000 0.9100 0.401 0.388 0.409 0.392 0.401 459,209 0.3963 1.10%
2006-11-02 0 0.910 0.900 0.940 0.890 0.910 204,000 183,620 0.9001 0.396 0.392 0.409 0.388 0.396 468,393 0.3920 1.11%
2006-11-01 0 0.900 0.880 0.900 0.890 0.910 220,000 198,100 0.9005 0.392 0.383 0.392 0.388 0.396 505,130 0.3922 1.12%
2006-10-31 0 0.890 0.870 0.910 0.890 0.890 30,000 26,700 0.8900 0.388 0.379 0.396 0.388 0.388 68,881 0.3876 0.00%
2006-10-27 0 0.890 0.880 0.900 0.890 0.900 226,000 202,500 0.8960 0.388 0.383 0.392 0.388 0.392 518,906 0.3902 -1.11%
2006-10-26 0 0.900 0.880 0.900 0.900 0.910 1,062,000 958,000 0.9021 0.392 0.383 0.392 0.392 0.396 2,438,399 0.3929 0.00%
2006-10-25 0 0.900 0.900 0.940 0.900 0.930 1,208,000 1,100,980 0.9114 0.392 0.392 0.409 0.392 0.405 2,773,621 0.3969 -5.26%
2006-10-24 0 0.950 0.920 0.960 0.910 0.950 860,000 800,400 0.9307 0.414 0.401 0.418 0.396 0.414 1,974,598 0.4053 4.40%
2006-10-23 0 0.910 0.900 0.910 0.900 0.910 80,000 72,720 0.9090 0.396 0.392 0.396 0.392 0.396 183,684 0.3959 -4.21%
2006-10-20 0 0.950 0.890 0.950 0.890 0.950 204,000 188,580 0.9244 0.414 0.388 0.414 0.388 0.414 468,393 0.4026 5.56%
2006-10-19 0 0.900 0.890 0.900 0.880 0.920 292,000 260,740 0.8929 0.392 0.388 0.392 0.383 0.401 670,445 0.3889 -2.17%
2006-10-18 0 0.920 0.870 0.920 0.870 0.920 244,000 218,700 0.8963 0.401 0.379 0.401 0.379 0.401 560,235 0.3904 4.55%
2006-10-17 0 0.880 0.870 0.900 0.810 0.880 270,000 227,500 0.8426 0.383 0.379 0.392 0.353 0.383 619,932 0.3670 10.00%
2006-10-16 0 0.800 0.800 0.830 0.800 0.810 32,000 25,760 0.8050 0.348 0.348 0.361 0.348 0.353 73,473 0.3506 -2.44%
2006-10-13 0 0.820 0.810 0.820 0.820 0.820 90,000 73,800 0.8200 0.357 0.353 0.357 0.357 0.357 206,644 0.3571 -2.38%
2006-10-12 0 0.840 0.770 0.840 0.880 0.880 20,000 17,600 0.8800 0.366 0.335 0.366 0.383 0.383 45,921 0.3833 2.44%
2006-10-11 0 0.820 0.820 0.830 0.820 0.820 36,000 29,520 0.8200 0.357 0.357 0.361 0.357 0.357 82,658 0.3571 0.00%
2006-10-10 0 0.820 0.810 0.830 - - 0 0 - 0.357 0.353 0.361 - - 0 - 0.00%
2006-10-09 0 0.820 0.810 0.820 0.820 0.830 92,000 75,860 0.8246 0.357 0.353 0.357 0.357 0.361 211,236 0.3591 -1.20%
2006-10-06 0 0.830 0.830 0.840 0.810 0.870 262,000 218,420 0.8337 0.361 0.361 0.366 0.353 0.379 601,564 0.3631 -6.74%
2006-10-05 0 0.890 0.890 0.930 0.890 0.930 64,000 58,560 0.9150 0.388 0.388 0.405 0.388 0.405 146,947 0.3985 -4.30%
2006-10-04 0 0.930 0.900 0.930 0.920 0.930 162,000 150,620 0.9298 0.405 0.392 0.405 0.401 0.405 371,959 0.4049 0.00%
2006-10-03 0 0.930 0.850 0.930 0.930 0.930 32,000 29,760 0.9300 0.405 0.370 0.405 0.405 0.405 73,473 0.4050 -0.11%
2006-09-29 0 0.980 0.910 0.990 0.930 0.980 154,000 149,720 0.9722 0.405 0.377 0.410 0.385 0.405 372,201 0.4023 2.08%
2006-09-28 0 0.960 0.900 0.970 0.950 0.960 316,000 302,560 0.9575 0.397 0.372 0.401 0.393 0.397 763,737 0.3962 0.00%
2006-09-27 0 0.960 0.880 0.970 0.880 0.960 408,000 370,180 0.9073 0.397 0.364 0.401 0.364 0.397 986,090 0.3754 0.00%
2006-09-26 0 0.960 0.910 0.960 0.920 0.990 192,000 181,960 0.9477 0.397 0.377 0.397 0.381 0.410 464,043 0.3921 -2.04%
2006-09-25 0 0.980 0.910 0.980 - - 20,000 19,600 0.9800 0.405 0.377 0.405 - - 48,338 0.4055 -1.01%
2006-09-22 0 0.990 0.910 1.000 0.900 0.990 120,000 114,100 0.9508 0.410 0.377 0.414 0.372 0.410 290,027 0.3934 3.13%
2006-09-21 0 0.960 0.900 0.990 0.960 0.990 230,000 226,400 0.9843 0.397 0.372 0.410 0.397 0.410 555,884 0.4073 -4.00%
2006-09-20 0 1.000 1.000 1.010 0.850 1.000 816,000 752,380 0.9220 0.414 0.414 0.418 0.352 0.414 1,972,181 0.3815 8.70%
2006-09-19 0 0.920 0.890 0.920 0.920 0.950 60,000 56,700 0.9450 0.381 0.368 0.381 0.381 0.393 145,013 0.3910 5.75%
2006-09-18 0 0.870 0.870 0.910 0.870 0.910 32,000 28,760 0.8988 0.360 0.360 0.377 0.360 0.377 77,340 0.3719 -2.25%
2006-09-15 0 0.890 0.860 0.890 0.860 0.890 202,000 176,760 0.8750 0.368 0.356 0.368 0.356 0.368 488,211 0.3621 1.14%
2006-09-14 0 0.880 0.870 0.910 0.870 0.880 110,000 96,440 0.8767 0.364 0.360 0.377 0.360 0.364 265,858 0.3628 -1.12%
2006-09-13 0 0.890 0.890 0.910 0.890 0.890 6,000 5,340 0.8900 0.368 0.368 0.377 0.368 0.368 14,501 0.3682 -1.11%
2006-09-12 0 0.900 0.890 0.910 0.900 0.900 4,000 3,660 0.9150 0.372 0.368 0.377 0.372 0.372 9,668 0.3786 -2.17%
2006-09-11 0 0.920 0.920 0.930 0.920 0.920 58,000 53,360 0.9200 0.381 0.381 0.385 0.381 0.381 140,180 0.3807 6.98%
2006-09-08 0 0.860 0.860 0.880 0.860 0.870 42,000 36,520 0.8695 0.356 0.356 0.364 0.356 0.360 101,509 0.3598 -1.15%
2006-09-07 0 0.870 0.870 0.880 0.850 0.870 114,000 98,360 0.8628 0.360 0.360 0.364 0.352 0.360 275,525 0.3570 2.35%
2006-09-06 0 0.850 0.850 0.900 0.840 0.920 102,000 88,360 0.8663 0.352 0.352 0.372 0.348 0.381 246,523 0.3584 -1.16%
2006-09-05 0 0.860 0.860 0.910 0.860 0.920 158,000 141,300 0.8943 0.356 0.356 0.377 0.356 0.381 381,868 0.3700 -4.44%
2006-09-04 0 0.900 0.900 0.930 0.900 0.900 32,000 28,800 0.9000 0.372 0.372 0.385 0.372 0.372 77,340 0.3724 0.00%
2006-09-01 0 0.900 0.880 0.950 0.900 0.900 40,000 36,000 0.9000 0.372 0.364 0.393 0.372 0.372 96,676 0.3724 8.43%
2006-08-31 0 0.830 0.810 0.870 0.830 0.900 220,000 187,720 0.8533 0.343 0.335 0.360 0.343 0.372 531,715 0.3530 -5.68%
2006-08-30 0 0.880 0.880 0.890 0.880 0.880 20,000 17,600 0.8800 0.364 0.364 0.368 0.364 0.364 48,338 0.3641 0.00%
2006-08-29 0 0.880 0.860 0.890 0.850 0.900 206,000 178,480 0.8664 0.364 0.356 0.368 0.352 0.372 497,879 0.3585 2.33%
2006-08-28 0 0.860 0.860 0.920 0.850 0.930 494,000 434,740 0.8800 0.356 0.356 0.381 0.352 0.385 1,193,943 0.3641 -7.53%
2006-08-25 0 0.930 0.920 0.940 0.920 0.980 502,000 481,980 0.9601 0.385 0.381 0.389 0.381 0.405 1,213,278 0.3973 -1.06%
2006-08-24 0 0.940 0.910 0.940 0.880 0.960 242,000 220,720 0.9121 0.389 0.377 0.389 0.364 0.397 584,887 0.3774 11.90%
2006-08-23 0 0.840 0.820 0.840 0.800 0.850 282,000 235,940 0.8367 0.348 0.339 0.348 0.331 0.352 681,563 0.3462 6.33%
2006-08-22 0 0.790 0.790 0.800 0.770 0.800 282,000 219,060 0.7768 0.327 0.327 0.331 0.319 0.331 681,563 0.3214 1.28%
2006-08-21 0 0.780 0.780 0.810 0.770 0.820 468,000 369,900 0.7904 0.323 0.323 0.335 0.319 0.339 1,131,104 0.3270 -1.27%
2006-08-18 0 0.790 0.780 0.790 0.790 0.800 60,000 47,600 0.7933 0.327 0.323 0.327 0.327 0.331 145,013 0.3282 -1.25%
2006-08-17 0 0.800 0.800 0.840 0.800 0.800 56,000 44,800 0.8000 0.331 0.331 0.348 0.331 0.331 135,346 0.3310 0.00%
2006-08-16 0 0.800 0.790 0.850 0.800 0.800 70,000 56,000 0.8000 0.331 0.327 0.352 0.331 0.331 169,182 0.3310 0.00%
2006-08-15 0 0.800 0.790 0.850 0.790 0.830 378,000 306,020 0.8096 0.331 0.327 0.352 0.327 0.343 913,584 0.3350 1.27%
2006-08-14 0 0.790 0.780 0.790 0.760 0.790 490,000 379,500 0.7745 0.327 0.323 0.327 0.314 0.327 1,184,275 0.3204 1.28%
2006-08-11 0 0.780 0.780 0.790 0.760 0.800 1,684,000 1,301,900 0.7731 0.323 0.323 0.327 0.314 0.331 4,070,040 0.3199 2.63%
2006-08-10 0 0.760 0.760 0.790 0.760 0.770 570,000 434,700 0.7626 0.314 0.314 0.327 0.314 0.319 1,377,626 0.3155 0.00%
2006-08-09 0 0.760 0.760 0.790 0.740 0.760 56,000 41,760 0.7457 0.314 0.314 0.327 0.306 0.314 135,346 0.3085 0.00%
2006-08-08 0 0.760 0.740 0.770 0.740 0.760 40,000 30,160 0.7540 0.314 0.306 0.319 0.306 0.314 96,676 0.3120 -1.30%
2006-08-07 0 0.770 0.740 0.780 0.770 0.770 40,000 30,800 0.7700 0.319 0.306 0.323 0.319 0.319 96,676 0.3186 2.67%
2006-08-04 0 0.750 0.740 0.750 0.750 0.750 18,000 13,500 0.7500 0.310 0.306 0.310 0.310 0.310 43,504 0.3103 1.35%
2006-08-03 0 0.740 0.720 0.780 - - 0 0 - 0.306 0.298 0.323 - - 0 - 0.00%
2006-08-02 0 0.740 0.740 0.780 0.740 0.750 50,000 37,200 0.7440 0.306 0.306 0.323 0.306 0.310 120,844 0.3078 -1.33%
2006-08-01 0 0.750 0.750 0.780 - - 0 0 - 0.310 0.310 0.323 - - 0 - 0.00%
2006-07-31 0 0.750 0.750 0.790 - - 0 0 - 0.310 0.310 0.327 - - 0 - 0.00%
2006-07-28 0 0.750 0.750 0.780 0.750 0.750 30,000 22,500 0.7500 0.310 0.310 0.323 0.310 0.310 72,507 0.3103 0.00%
2006-07-27 0 0.750 0.750 0.790 0.750 0.750 80,000 60,000 0.7500 0.310 0.310 0.327 0.310 0.310 193,351 0.3103 0.00%
2006-07-26 0 0.750 0.750 0.780 - - 0 0 - 0.310 0.310 0.323 - - 0 - 0.00%
2006-07-25 0 0.750 0.750 0.790 0.750 0.750 24,000 18,000 0.7500 0.310 0.310 0.327 0.310 0.310 58,005 0.3103 0.00%
2006-07-24 0 0.750 0.720 0.790 - - 0 0 - 0.310 0.298 0.327 - - 0 - 0.00%
2006-07-21 0 0.750 0.730 0.790 - - 0 0 - 0.310 0.302 0.327 - - 0 - 0.00%
2006-07-20 0 0.750 0.750 0.780 0.750 0.770 144,000 109,440 0.7600 0.310 0.310 0.323 0.310 0.319 348,032 0.3145 0.00%
2006-07-19 0 0.750 0.740 0.750 0.700 0.760 156,000 117,200 0.7513 0.310 0.306 0.310 0.290 0.314 377,035 0.3108 -1.32%
2006-07-18 0 0.760 0.740 0.770 0.740 0.770 390,000 291,080 0.7464 0.314 0.306 0.319 0.306 0.319 942,586 0.3088 4.11%
2006-07-17 0 0.730 0.730 0.770 0.730 0.730 30,000 21,900 0.7300 0.302 0.302 0.319 0.302 0.302 72,507 0.3020 0.00%
2006-07-14 0 0.730 0.700 0.730 0.730 0.750 324,000 241,800 0.7463 0.302 0.290 0.302 0.302 0.310 783,072 0.3088 -6.41%
2006-07-13 0 0.780 0.770 0.790 0.750 0.780 126,000 96,520 0.7660 0.323 0.319 0.327 0.310 0.323 304,528 0.3169 1.30%
2006-07-12 0 0.770 0.770 0.780 0.750 0.750 4,000 3,000 0.7500 0.319 0.319 0.323 0.310 0.310 9,668 0.3103 0.00%
2006-07-11 0 0.770 0.750 0.790 - - 0 0 - 0.319 0.310 0.327 - - 0 - 0.00%
2006-07-10 0 0.770 0.740 0.770 - - 0 0 - 0.319 0.306 0.319 - - 0 - 0.00%
2006-07-07 0 0.770 0.770 0.780 0.750 0.790 150,000 115,700 0.7713 0.319 0.319 0.323 0.310 0.327 362,533 0.3191 -2.53%
2006-07-06 0 0.790 0.740 0.790 - - 0 0 - 0.327 0.306 0.327 - - 0 - 0.00%
2006-07-05 0 0.790 0.750 0.790 0.790 0.830 42,000 33,580 0.7995 0.327 0.310 0.327 0.327 0.343 101,509 0.3308 0.00%
2006-07-04 0 0.790 0.750 0.790 0.790 0.790 32,000 25,280 0.7900 0.327 0.310 0.327 0.327 0.327 77,340 0.3269 0.00%
2006-07-03 0 0.790 0.770 0.790 - - 0 0 - 0.327 0.319 0.327 - - 0 - -1.25%
2006-06-30 0 0.800 0.770 0.820 0.800 0.800 60,000 48,000 0.8000 0.331 0.319 0.339 0.331 0.331 145,013 0.3310 1.27%
2006-06-29 0 0.790 0.770 0.790 0.770 0.790 90,000 70,100 0.7789 0.327 0.319 0.327 0.319 0.327 217,520 0.3223 2.60%
2006-06-28 0 0.770 0.760 0.770 0.750 0.770 84,000 63,480 0.7557 0.319 0.314 0.319 0.310 0.319 203,019 0.3127 2.67%
2006-06-27 0 0.750 0.740 0.750 0.750 0.750 40,000 30,000 0.7500 0.310 0.306 0.310 0.310 0.310 96,676 0.3103 1.35%
2006-06-26 0 0.740 0.740 0.760 0.740 0.750 348,000 257,620 0.7403 0.306 0.306 0.314 0.306 0.310 841,077 0.3063 -1.33%
2006-06-23 0 0.750 0.750 0.790 - - 0 0 - 0.310 0.310 0.327 - - 0 - 1.35%
2006-06-22 0 0.740 0.740 0.750 0.740 0.750 190,000 141,000 0.7421 0.306 0.306 0.310 0.306 0.310 459,209 0.3070 -1.33%
2006-06-21 0 0.750 0.750 0.800 0.750 0.750 150,000 112,500 0.7500 0.310 0.310 0.331 0.310 0.310 362,533 0.3103 -1.32%
2006-06-20 0 0.760 0.760 0.800 0.740 0.750 40,000 29,700 0.7425 0.314 0.314 0.331 0.306 0.310 96,676 0.3072 1.33%
2006-06-19 0 0.750 0.750 0.770 - - 0 0 - 0.310 0.310 0.319 - - 0 - 0.00%
2006-06-16 0 0.750 0.750 0.770 0.750 0.770 422,000 318,000 0.7536 0.310 0.310 0.319 0.310 0.319 1,019,927 0.3118 2.74%
2006-06-15 0 0.730 0.710 0.740 0.730 0.750 178,000 131,300 0.7376 0.302 0.294 0.306 0.302 0.310 430,206 0.3052 -2.67%
2006-06-14 0 0.750 0.740 0.750 0.750 0.750 254,000 190,500 0.7500 0.310 0.306 0.310 0.310 0.310 613,890 0.3103 1.35%
2006-06-13 0 0.740 0.720 0.790 0.730 0.750 174,000 128,560 0.7389 0.306 0.298 0.327 0.302 0.310 420,539 0.3057 -6.33%
2006-06-12 0 0.790 0.790 0.810 0.790 0.790 238,000 188,020 0.7900 0.327 0.327 0.335 0.327 0.327 575,219 0.3269 5.33%
2006-06-09 0 0.750 0.730 0.750 0.750 0.770 212,000 160,000 0.7547 0.310 0.302 0.310 0.310 0.319 512,380 0.3123 -5.06%
2006-06-08 0 0.790 0.790 0.810 0.780 0.780 12,000 9,360 0.7800 0.327 0.327 0.335 0.323 0.323 29,003 0.3227 -4.82%
2006-06-07 0 0.830 0.830 0.840 0.770 0.810 166,000 130,020 0.7833 0.343 0.343 0.348 0.319 0.335 401,203 0.3241 1.22%
2006-06-06 0 0.820 0.820 0.840 0.780 0.790 218,000 171,920 0.7886 0.339 0.339 0.348 0.323 0.327 526,882 0.3263 -2.38%
2006-06-05 0 0.840 0.840 0.850 0.830 0.830 12,000 9,960 0.8300 0.348 0.348 0.352 0.343 0.343 29,003 0.3434 1.20%
2006-06-02 0 0.830 0.800 0.830 0.840 0.840 240,000 201,600 0.8400 0.343 0.331 0.343 0.348 0.348 580,053 0.3476 3.75%
2006-06-01 0 0.800 0.740 0.800 0.800 0.830 178,000 145,160 0.8155 0.331 0.306 0.331 0.331 0.343 430,206 0.3374 -5.88%
2006-05-30 0 0.850 0.840 0.850 0.840 0.850 1,532,000 1,300,200 0.8487 0.352 0.348 0.352 0.348 0.352 3,702,673 0.3512 0.00%
2006-05-29 0 0.850 0.830 0.860 0.850 0.890 850,000 745,600 0.8772 0.352 0.343 0.356 0.352 0.368 2,054,355 0.3629 -1.16%
2006-05-26 0 0.860 0.810 0.850 0.850 0.890 242,000 210,540 0.8700 0.356 0.335 0.352 0.352 0.368 584,887 0.3600 -3.37%
2006-05-25 0 0.890 0.880 0.900 0.890 0.890 214,000 190,460 0.8900 0.368 0.364 0.372 0.368 0.368 517,214 0.3682 0.00%
2006-05-24 0 0.890 0.820 0.890 0.890 0.890 130,000 115,700 0.8900 0.368 0.339 0.368 0.368 0.368 314,195 0.3682 0.00%
2006-05-23 0 0.890 0.730 0.890 0.860 0.890 300,000 263,140 0.8771 0.368 0.302 0.368 0.356 0.368 725,066 0.3629 0.00%
2006-05-22 0 0.890 - 0.910 0.890 0.920 120,000 109,000 0.9083 0.368 - 0.377 0.368 0.381 290,027 0.3758 -5.32%
2006-05-19 0 0.940 0.890 0.940 0.920 0.940 90,000 83,400 0.9267 0.389 0.368 0.389 0.381 0.389 217,520 0.3834 0.00%
2006-05-18 0 0.940 0.930 0.940 0.950 0.950 10,000 9,500 0.9500 0.389 0.385 0.389 0.393 0.393 24,169 0.3931 -2.08%
2006-05-17 0 0.960 0.930 0.960 0.960 0.960 90,000 86,400 0.9600 0.397 0.385 0.397 0.397 0.397 217,520 0.3972 0.00%
2006-05-16 0 0.960 0.840 0.960 0.920 0.960 430,000 397,700 0.9249 0.397 0.348 0.397 0.381 0.397 1,039,262 0.3827 1.05%
2006-05-15 0 0.950 0.950 0.990 0.950 0.950 30,000 28,500 0.9500 0.393 0.393 0.410 0.393 0.393 72,507 0.3931 -2.06%
2006-05-12 0 0.970 0.950 0.990 0.970 0.970 112,000 108,640 0.9700 0.401 0.393 0.410 0.401 0.401 270,691 0.4013 0.00%
2006-05-11 0 0.970 0.970 1.000 0.970 0.970 14,000 13,580 0.9700 0.401 0.401 0.414 0.401 0.401 33,836 0.4013 -3.00%
2006-05-10 0 1.000 0.970 1.000 0.980 1.000 100,000 99,200 0.9920 0.414 0.401 0.414 0.405 0.414 241,689 0.4104 0.00%
2006-05-09 0 1.000 0.950 1.000 0.940 1.020 378,000 368,620 0.9752 0.414 0.393 0.414 0.389 0.422 913,584 0.4035 3.09%
2006-05-08 0 0.970 0.970 0.990 0.960 0.980 40,000 39,000 0.9750 0.401 0.401 0.410 0.397 0.405 96,676 0.4034 -2.02%
2006-05-04 0 0.990 0.990 1.050 0.950 1.020 50,000 48,500 0.9700 0.410 0.410 0.434 0.393 0.422 120,844 0.4013 -5.71%
2006-05-03 0 1.050 1.020 1.050 - - 0 0 - 0.434 0.422 0.434 - - 0 - 0.00%
2006-05-02 0 1.050 1.030 1.050 1.040 1.090 128,000 135,320 1.0572 0.434 0.426 0.434 0.430 0.451 309,362 0.4374 0.96%
2006-04-28 0 1.040 1.030 1.040 0.980 1.040 72,000 74,060 1.0286 0.430 0.426 0.430 0.405 0.430 174,016 0.4256 4.00%
2006-04-27 0 1.000 0.990 1.020 0.960 1.000 396,000 388,640 0.9814 0.414 0.410 0.422 0.397 0.414 957,088 0.4061 7.53%
2006-04-26 0 0.930 0.930 0.940 0.920 0.950 418,000 390,680 0.9346 0.385 0.385 0.389 0.381 0.393 1,010,259 0.3867 -2.11%
2006-04-25 0 0.950 0.950 0.970 0.950 1.000 432,000 417,540 0.9665 0.393 0.393 0.401 0.393 0.414 1,044,096 0.3999 -5.00%
2006-04-24 0 1.000 0.990 1.000 1.000 1.090 1,222,000 1,262,140 1.0328 0.414 0.410 0.414 0.414 0.451 2,953,438 0.4273 -8.26%
2006-04-21 0 1.090 1.080 1.090 1.070 1.110 462,000 501,780 1.0861 0.451 0.447 0.451 0.443 0.459 1,116,602 0.4494 1.87%
2006-04-20 0 1.070 1.070 1.090 1.070 1.090 130,000 140,920 1.0840 0.443 0.443 0.451 0.443 0.451 314,195 0.4485 -0.93%
2006-04-19 0 1.080 1.080 1.110 1.080 1.110 92,000 101,260 1.1007 0.447 0.447 0.459 0.447 0.459 222,354 0.4554 -4.42%
2006-04-18 0 1.130 1.120 1.130 1.130 1.140 210,000 237,500 1.1310 0.468 0.463 0.468 0.468 0.472 507,547 0.4679 0.00%
2006-04-13 0 1.130 1.130 1.140 1.110 1.130 96,000 107,720 1.1221 0.468 0.468 0.472 0.459 0.468 232,021 0.4643 0.00%
2006-04-12 0 1.130 1.110 1.130 1.110 1.130 110,000 122,800 1.1164 0.468 0.459 0.468 0.459 0.468 265,858 0.4619 0.00%
2006-04-11 0 1.130 1.120 1.140 1.120 1.130 96,000 107,540 1.1202 0.468 0.463 0.472 0.463 0.468 232,021 0.4635 -1.74%
2006-04-10 0 1.150 1.130 1.150 1.120 1.150 94,000 106,480 1.1328 0.476 0.468 0.476 0.463 0.476 227,188 0.4687 2.68%
2006-04-07 0 1.120 1.120 1.140 1.120 1.140 74,000 83,780 1.1322 0.463 0.463 0.472 0.463 0.472 178,850 0.4684 -1.75%
2006-04-06 0 1.140 1.130 1.160 1.130 1.140 62,000 70,300 1.1339 0.472 0.468 0.480 0.468 0.472 149,847 0.4691 1.79%
2006-04-04 0 1.120 1.120 1.160 1.120 1.120 62,000 69,440 1.1200 0.463 0.463 0.480 0.463 0.463 149,847 0.4634 -2.61%
2006-04-03 0 1.150 1.120 1.150 1.150 1.180 74,000 85,920 1.1611 0.476 0.463 0.476 0.476 0.488 178,850 0.4804 -2.54%
2006-03-31 0 1.180 1.150 1.180 1.150 1.180 552,000 636,400 1.1529 0.488 0.476 0.488 0.476 0.488 1,334,122 0.4770 2.61%
2006-03-30 0 1.150 1.150 1.160 1.090 1.160 930,000 1,041,080 1.1194 0.476 0.476 0.480 0.451 0.480 2,247,706 0.4632 1.77%
2006-03-29 0 1.130 1.120 1.130 1.130 1.140 102,000 115,660 1.1339 0.468 0.463 0.468 0.468 0.472 246,523 0.4692 -0.88%
2006-03-28 0 1.140 1.130 1.140 1.120 1.150 136,000 154,080 1.1329 0.472 0.468 0.472 0.463 0.476 328,697 0.4688 -0.87%
2006-03-27 0 1.150 1.150 1.160 1.150 1.150 438,000 503,700 1.1500 0.476 0.476 0.480 0.476 0.476 1,058,597 0.4758 0.00%
2006-03-24 0 1.150 1.150 1.160 1.150 1.150 150,000 172,500 1.1500 0.476 0.476 0.480 0.476 0.476 362,533 0.4758 0.00%
2006-03-23 0 1.150 1.150 1.160 1.150 1.160 812,000 934,100 1.1504 0.476 0.476 0.480 0.476 0.480 1,962,513 0.4760 0.00%
2006-03-22 0 1.150 1.150 1.160 1.150 1.150 390,000 448,500 1.1500 0.476 0.476 0.480 0.476 0.476 942,586 0.4758 0.00%
2006-03-21 0 1.150 1.150 1.170 1.150 1.170 388,000 447,160 1.1525 0.476 0.476 0.484 0.476 0.484 937,753 0.4768 0.00%
2006-03-20 0 1.150 1.150 1.170 1.150 1.150 294,000 338,100 1.1500 0.476 0.476 0.484 0.476 0.476 710,565 0.4758 0.00%
2006-03-17 0 1.150 1.150 1.170 1.150 1.160 182,000 209,500 1.1511 0.476 0.476 0.484 0.476 0.480 439,874 0.4763 -1.71%
2006-03-16 0 1.170 1.150 1.180 1.150 1.190 188,000 219,200 1.1660 0.484 0.476 0.488 0.476 0.492 454,375 0.4824 -0.85%
2006-03-15 0 1.180 1.150 1.190 1.150 1.180 200,000 235,440 1.1772 0.488 0.476 0.492 0.476 0.488 483,378 0.4871 2.61%
2006-03-14 0 1.150 1.150 1.160 1.150 1.160 562,000 647,500 1.1521 0.476 0.476 0.480 0.476 0.480 1,358,291 0.4767 0.00%
2006-03-13 0 1.150 1.150 1.160 1.130 1.150 326,000 370,040 1.1351 0.476 0.476 0.480 0.468 0.476 787,906 0.4697 4.55%
2006-03-10 0 1.100 1.100 1.130 1.090 1.130 524,000 578,700 1.1044 0.455 0.455 0.468 0.451 0.468 1,266,449 0.4569 -2.65%
2006-03-09 0 1.130 1.120 1.140 1.110 1.150 424,000 475,540 1.1216 0.468 0.463 0.472 0.459 0.476 1,024,761 0.4640 1.80%
2006-03-08 0 1.110 1.110 1.140 1.110 1.160 934,000 1,063,360 1.1385 0.459 0.459 0.472 0.459 0.480 2,257,374 0.4711 -4.31%
2006-03-07 0 1.160 1.160 1.170 1.150 1.170 504,000 584,020 1.1588 0.480 0.480 0.484 0.476 0.484 1,218,112 0.4794 -1.69%
2006-03-06 0 1.180 1.180 1.190 1.180 1.230 560,000 667,500 1.1920 0.488 0.488 0.492 0.488 0.509 1,353,457 0.4932 -4.07%
2006-03-03 0 1.230 1.220 1.230 1.170 1.230 850,000 1,022,640 1.2031 0.509 0.505 0.509 0.484 0.509 2,054,355 0.4978 5.13%
2006-03-02 0 1.170 1.170 1.180 1.170 1.180 96,000 113,200 1.1792 0.484 0.484 0.488 0.484 0.488 232,021 0.4879 -2.50%
2006-03-01 0 1.200 1.170 1.200 1.150 1.200 306,000 356,380 1.1646 0.497 0.484 0.497 0.476 0.497 739,568 0.4819 3.45%
2006-02-28 0 1.160 1.150 1.170 1.150 1.180 334,000 387,820 1.1611 0.480 0.476 0.484 0.476 0.488 807,241 0.4804 0.00%
2006-02-27 0 1.160 1.160 1.190 1.160 1.190 524,000 611,180 1.1664 0.480 0.480 0.492 0.480 0.492 1,266,449 0.4826 -2.52%
2006-02-24 0 1.190 1.190 1.200 1.190 1.210 170,000 204,400 1.2024 0.492 0.492 0.497 0.492 0.501 410,871 0.4975 -0.83%
2006-02-23 0 1.200 1.200 1.210 1.190 1.210 312,000 374,980 1.2019 0.497 0.497 0.501 0.492 0.501 754,069 0.4973 0.00%
2006-02-22 0 1.200 1.200 1.210 1.200 1.230 328,000 399,860 1.2191 0.497 0.497 0.501 0.497 0.509 792,739 0.5044 -1.64%
2006-02-21 0 1.220 1.220 1.230 1.190 1.230 548,000 667,280 1.2177 0.505 0.505 0.509 0.492 0.509 1,324,455 0.5038 2.52%
2006-02-20 0 1.190 1.180 1.190 1.190 1.220 422,000 506,200 1.1995 0.492 0.488 0.492 0.492 0.505 1,019,927 0.4963 -2.46%
2006-02-17 0 1.220 1.220 1.240 1.200 1.220 100,000 121,140 1.2114 0.505 0.505 0.513 0.497 0.505 241,689 0.5012 -2.40%
2006-02-16 0 1.250 1.230 1.250 1.220 1.250 426,000 522,560 1.2267 0.517 0.509 0.517 0.505 0.517 1,029,594 0.5075 0.81%
2006-02-15 0 1.240 1.210 1.240 1.210 1.270 932,000 1,151,560 1.2356 0.513 0.501 0.513 0.501 0.525 2,252,540 0.5112 -2.36%
2006-02-14 0 1.270 1.260 1.270 1.240 1.280 518,000 651,140 1.2570 0.525 0.521 0.525 0.513 0.530 1,251,948 0.5201 -0.78%
2006-02-13 0 1.280 1.260 1.280 1.250 1.330 1,524,000 1,978,500 1.2982 0.530 0.521 0.530 0.517 0.550 3,683,338 0.5371 -0.78%
2006-02-10 0 1.290 1.280 1.290 1.220 1.320 2,000,000 2,541,260 1.2706 0.534 0.530 0.534 0.505 0.546 4,833,777 0.5257 5.74%
2006-02-09 0 1.220 1.200 1.220 1.200 1.220 676,000 821,520 1.2153 0.505 0.497 0.505 0.497 0.505 1,633,816 0.5028 0.83%
2006-02-08 0 1.210 1.200 1.210 1.190 1.220 220,000 264,220 1.2010 0.501 0.497 0.501 0.492 0.505 531,715 0.4969 -0.82%
2006-02-07 0 1.220 1.210 1.220 1.210 1.240 402,000 490,840 1.2210 0.505 0.501 0.505 0.501 0.513 971,589 0.5052 -0.81%
2006-02-06 0 1.230 1.220 1.230 1.180 1.240 556,000 679,560 1.2222 0.509 0.505 0.509 0.488 0.513 1,343,790 0.5057 2.50%
2006-02-03 0 1.200 1.200 1.220 1.200 1.230 428,000 521,540 1.2186 0.497 0.497 0.505 0.497 0.509 1,034,428 0.5042 -1.64%
2006-02-02 0 1.220 1.210 1.240 1.220 1.260 1,024,000 1,270,200 1.2404 0.505 0.501 0.513 0.505 0.521 2,474,894 0.5132 -1.61%
2006-02-01 0 1.240 1.240 1.250 1.230 1.270 2,066,000 2,583,080 1.2503 0.513 0.513 0.517 0.509 0.525 4,993,291 0.5173 1.64%
2006-01-27 0 1.220 1.220 1.230 1.180 1.220 1,364,000 1,645,000 1.2060 0.505 0.505 0.509 0.488 0.505 3,296,636 0.4990 2.52%
2006-01-26 0 1.190 1.180 1.190 1.180 1.190 1,058,000 1,255,940 1.1871 0.492 0.488 0.492 0.488 0.492 2,557,068 0.4912 -0.83%
2006-01-25 0 1.200 1.200 1.210 1.200 1.230 818,000 987,780 1.2076 0.497 0.497 0.501 0.497 0.509 1,977,015 0.4996 -0.83%
2006-01-24 0 1.210 1.200 1.210 1.180 1.230 1,352,000 1,626,300 1.2029 0.501 0.497 0.501 0.488 0.509 3,267,633 0.4977 -0.82%
2006-01-23 0 1.220 1.210 1.230 1.180 1.240 1,468,000 1,790,640 1.2198 0.505 0.501 0.509 0.488 0.513 3,547,992 0.5047 -2.40%
2006-01-20 0 1.250 1.250 1.260 1.230 1.270 972,000 1,212,700 1.2476 0.517 0.517 0.521 0.509 0.525 2,349,215 0.5162 -1.57%
2006-01-19 0 1.270 1.260 1.270 1.260 1.280 1,870,000 2,367,260 1.2659 0.525 0.521 0.525 0.521 0.530 4,519,581 0.5238 0.00%
2006-01-18 0 1.270 1.260 1.280 1.250 1.310 1,664,000 2,134,400 1.2827 0.525 0.521 0.530 0.517 0.542 4,021,702 0.5307 -0.78%
2006-01-17 0 1.280 1.270 1.280 1.230 1.320 2,368,000 3,032,520 1.2806 0.530 0.525 0.530 0.509 0.546 5,723,192 0.5299 -3.03%
2006-01-16 0 1.320 1.310 1.320 1.290 1.380 3,804,000 5,088,460 1.3377 0.546 0.542 0.546 0.534 0.571 9,193,843 0.5535 -0.75%
2006-01-13 0 1.330 1.320 1.330 1.250 1.350 5,202,000 6,814,080 1.3099 0.550 0.546 0.550 0.517 0.559 12,572,653 0.5420 3.91%
2006-01-12 0 1.280 1.270 1.280 1.230 1.290 9,000,000 11,382,620 1.2647 0.530 0.525 0.530 0.509 0.534 21,751,995 0.5233 4.07%
2006-01-11 0 1.230 1.220 1.230 1.150 1.260 20,086,000 24,083,000 1.1990 0.509 0.505 0.509 0.476 0.521 48,545,619 0.4961

Webb-site Database - Powered By Linux Group

Back to top