HSBC China Dragon Fund: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 00820  2007-07-20  2025-03-11  2025-08-29
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
2025-08-28 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-08-27 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-08-26 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-08-25 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-08-22 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-08-21 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-08-20 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-08-19 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-08-11 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-08-08 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-08-07 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-08-06 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-08-05 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-08-04 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-07-28 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-07-25 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-06-30 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-03-31 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-03-28 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-03-27 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-03-26 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-03-25 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-03-24 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-03-21 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-03-20 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-03-19 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-03-18 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-03-17 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-03-14 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-03-13 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-03-12 1 - - - - - 0 0 - 13.32 - - - - 0 - 0.00%
2025-03-11 0 16.32 16.32 16.48 16.12 16.30 78,178 1,269,343 16.237 13.32 13.32 13.45 13.16 13.30 95,786 13.252 0.49%
2025-03-10 0 16.24 16.20 16.24 16.04 16.24 63,052 1,017,878 16.144 13.25 13.22 13.25 13.09 13.25 77,253 13.176 0.25%
2025-03-07 0 16.20 15.96 16.20 15.98 16.26 196,469 3,169,005 16.130 13.22 13.03 13.22 13.04 13.27 240,719 13.165 0.00%
2025-03-06 0 16.20 16.10 16.20 15.94 16.20 215,813 3,475,217 16.103 13.22 13.14 13.22 13.01 13.22 264,420 13.143 1.25%
2025-03-05 0 16.00 16.00 16.08 15.80 16.00 54,044 861,243 15.936 13.06 13.06 13.12 12.90 13.06 66,216 13.007 0.13%
2025-03-04 0 15.98 15.80 15.98 15.60 15.98 100,831 1,600,447 15.873 13.04 12.90 13.04 12.73 13.04 123,541 12.955 1.14%
2025-03-03 0 15.80 15.80 15.92 15.76 15.82 29,760 470,253 15.802 12.90 12.90 12.99 12.86 12.91 36,463 12.897 0.00%
2025-02-28 0 15.80 15.80 15.90 15.80 15.88 22,329 353,725 15.842 12.90 12.90 12.98 12.90 12.96 27,358 12.929 -1.25%
2025-02-27 0 16.00 16.00 16.06 15.88 16.00 101,106 1,613,294 15.957 13.06 13.06 13.11 12.96 13.06 123,878 13.023 0.00%
2025-02-26 0 16.00 16.00 16.04 15.82 16.00 90,257 1,438,870 15.942 13.06 13.06 13.09 12.91 13.06 110,585 13.011 0.13%
2025-02-25 0 15.98 15.82 15.98 15.76 15.98 33,133 528,408 15.948 13.04 12.91 13.04 12.86 13.04 40,595 13.016 -0.13%
2025-02-24 0 16.00 15.88 16.04 15.82 16.00 69,261 1,103,979 15.939 13.06 12.96 13.09 12.91 13.06 84,860 13.009 0.50%
2025-02-21 0 15.92 15.90 15.92 15.64 16.00 75,699 1,205,554 15.926 12.99 12.98 12.99 12.77 13.06 92,748 12.998 0.51%
2025-02-20 0 15.84 15.72 15.84 15.60 15.86 58,811 928,701 15.791 12.93 12.83 12.93 12.73 12.94 72,057 12.888 0.13%
2025-02-19 0 15.82 15.66 15.86 15.60 15.82 43,766 688,193 15.724 12.91 12.78 12.94 12.73 12.91 53,623 12.834 0.00%
2025-02-18 0 15.82 15.76 15.86 15.66 15.82 25,516 403,060 15.796 12.91 12.86 12.94 12.78 12.91 31,263 12.893 0.13%
2025-02-17 0 15.80 15.76 15.88 15.80 15.82 45,472 718,960 15.811 12.90 12.86 12.96 12.90 12.91 55,713 12.905 -0.13%
2025-02-14 0 15.82 15.82 15.86 15.68 15.82 54,398 856,254 15.741 12.91 12.91 12.94 12.80 12.91 66,650 12.847 0.89%
2025-02-13 0 15.68 15.64 15.68 15.60 15.70 43,717 685,357 15.677 12.80 12.77 12.80 12.73 12.81 53,563 12.795 0.51%
2025-02-12 0 15.60 15.54 15.68 15.50 15.60 99,503 1,544,395 15.521 12.73 12.68 12.80 12.65 12.73 121,914 12.668 0.65%
2025-02-11 0 15.50 15.40 15.50 15.26 15.50 50,461 776,309 15.384 12.65 12.57 12.65 12.45 12.65 61,826 12.556 0.00%
2025-02-10 0 15.50 15.32 15.50 15.20 15.50 78,219 1,205,785 15.416 12.65 12.50 12.65 12.41 12.65 95,836 12.582 0.78%
2025-02-07 0 15.38 15.36 15.48 15.20 15.44 77,842 1,190,750 15.297 12.55 12.54 12.63 12.41 12.60 95,374 12.485 0.79%
2025-02-06 0 15.26 15.14 15.26 15.00 15.26 42,275 640,001 15.139 12.45 12.36 12.45 12.24 12.45 51,796 12.356 1.60%
2025-02-05 0 15.02 15.02 15.10 15.02 15.10 34,267 516,883 15.084 12.26 12.26 12.32 12.26 12.32 41,985 12.311 -0.53%
2025-02-04 0 15.10 15.10 15.16 15.04 15.18 40,841 616,441 15.094 12.32 12.32 12.37 12.28 12.39 50,039 12.319 0.40%
2025-02-03 0 15.04 15.00 15.12 14.98 15.16 25,125 377,452 15.023 12.28 12.24 12.34 12.23 12.37 30,784 12.261 -0.79%
2025-01-28 0 15.16 15.14 15.16 15.12 15.16 9,000 136,210 15.134 12.37 12.36 12.37 12.34 12.37 11,027 12.352 0.26%
2025-01-27 0 15.12 15.12 15.14 14.94 15.12 47,870 722,320 15.089 12.34 12.34 12.36 12.19 12.34 58,652 12.315 0.27%
2025-01-24 0 15.08 15.08 15.10 14.84 15.12 63,682 958,506 15.051 12.31 12.31 12.32 12.11 12.34 78,025 12.285 1.07%
2025-01-23 0 14.92 14.90 14.92 14.74 14.92 15,244 226,371 14.850 12.18 12.16 12.18 12.03 12.18 18,677 12.120 0.13%
2025-01-22 0 14.90 14.82 14.90 14.72 14.90 38,610 573,368 14.850 12.16 12.10 12.16 12.01 12.16 47,306 12.120 -0.40%
2025-01-21 0 14.96 14.92 15.00 14.90 14.96 41,363 616,712 14.910 12.21 12.18 12.24 12.16 12.21 50,679 12.169 0.00%
2025-01-20 0 14.96 14.82 14.98 14.60 14.98 120,592 1,774,985 14.719 12.21 12.10 12.23 11.92 12.23 147,752 12.013 2.33%
2025-01-17 0 14.62 14.62 14.76 14.22 14.76 89,306 1,298,132 14.536 11.93 11.93 12.05 11.61 12.05 109,420 11.864 0.00%
2025-01-16 0 14.62 14.58 14.90 14.58 14.70 22,599 330,107 14.607 11.93 11.90 12.16 11.90 12.00 27,689 11.922 0.14%
2025-01-15 0 14.60 14.54 15.00 14.42 14.56 13,400 193,636 14.450 11.92 11.87 12.24 11.77 11.88 16,418 11.794 -0.41%
2025-01-14 0 14.66 14.66 15.00 14.20 14.80 13,515 196,071 14.508 11.97 11.97 12.24 11.59 12.08 16,559 11.841 1.10%
2025-01-13 0 14.50 14.34 14.50 14.30 14.50 21,388 305,986 14.306 11.83 11.70 11.83 11.67 11.83 26,205 11.677 0.69%
2025-01-10 0 14.40 14.30 14.58 14.26 14.40 57,157 822,792 14.395 11.75 11.67 11.90 11.64 11.75 70,030 11.749 -0.28%
2025-01-09 0 14.44 14.44 14.68 14.20 14.44 9,014 129,125 14.325 11.79 11.79 11.98 11.59 11.79 11,044 11.692 0.56%
2025-01-08 0 14.36 14.36 14.60 14.20 14.44 111,342 1,594,692 14.323 11.72 11.72 11.92 11.59 11.79 136,419 11.690 -0.28%
2025-01-07 0 14.40 14.36 14.50 14.12 14.40 61,240 876,843 14.318 11.75 11.72 11.83 11.52 11.75 75,033 11.686 0.00%
2025-01-06 0 14.40 14.16 14.40 14.00 14.40 70,704 1,003,559 14.194 11.75 11.56 11.75 11.43 11.75 86,628 11.585 0.00%
2025-01-03 0 14.40 14.38 14.60 14.32 14.62 38,022 547,294 14.394 11.75 11.74 11.92 11.69 11.93 46,586 11.748 -2.17%
2025-01-02 0 14.72 14.62 14.86 14.72 14.98 13,720 203,952 14.865 12.01 11.93 12.13 12.01 12.23 16,810 12.133 -1.60%
2024-12-31 0 14.96 14.96 15.22 14.82 15.12 28,072 421,250 15.006 12.21 12.21 12.42 12.10 12.34 34,395 12.248 -1.45%
2024-12-30 0 15.18 15.08 15.30 15.04 15.18 63,654 962,409 15.119 12.39 12.31 12.49 12.28 12.39 77,990 12.340 0.66%
2024-12-27 0 15.08 15.08 15.16 15.04 15.10 137,500 2,075,810 15.097 12.31 12.31 12.37 12.28 12.32 168,468 12.322 -0.13%
2024-12-24 0 15.10 14.98 15.18 14.94 15.10 43,378 651,429 15.018 12.32 12.23 12.39 12.19 12.32 53,148 12.257 0.27%
2024-12-23 0 15.06 14.98 15.08 14.96 15.06 16,014 240,167 14.997 12.29 12.23 12.31 12.21 12.29 19,621 12.240 0.94%
2024-12-20 0 14.92 14.88 15.10 14.82 15.00 29,895 445,958 14.918 12.18 12.14 12.32 12.10 12.24 36,628 12.175 0.13%
2024-12-19 0 14.90 14.90 15.00 14.46 14.90 118,031 1,744,873 14.783 12.16 12.16 12.24 11.80 12.16 144,615 12.066 0.81%
2024-12-18 0 14.78 14.76 14.90 14.70 15.00 22,860 339,833 14.866 12.06 12.05 12.16 12.00 12.24 28,009 12.133 -1.47%
2024-12-17 0 15.00 15.00 15.18 14.72 15.40 51,071 768,599 15.050 12.24 12.24 12.39 12.01 12.57 62,573 12.283 -1.06%
2024-12-16 0 15.16 15.16 15.40 15.12 15.46 33,500 511,900 15.281 12.37 12.37 12.57 12.34 12.62 41,045 12.472 -1.43%
2024-12-13 0 15.38 15.38 15.70 15.20 15.40 33,050 505,918 15.308 12.55 12.55 12.81 12.41 12.57 40,494 12.494 -0.13%
2024-12-12 0 15.40 15.38 15.80 15.40 15.50 17,879 275,932 15.433 12.57 12.55 12.90 12.57 12.65 21,906 12.596 -0.65%
2024-12-11 0 15.50 15.22 15.50 15.22 15.50 66,386 1,028,230 15.489 12.65 12.42 12.65 12.42 12.65 81,338 12.641 2.11%
2024-12-10 0 15.18 15.18 15.22 14.90 15.20 24,500 370,930 15.140 12.39 12.39 12.42 12.16 12.41 30,018 12.357 5.42%
2024-12-09 0 14.40 14.30 15.98 14.40 14.40 2,000 28,800 14.400 11.75 11.67 13.04 11.75 11.75 2,450 11.753 2.27%
2024-12-06 0 14.08 14.08 - 14.04 14.10 3,500 49,260 14.074 11.49 11.49 - 11.46 11.51 4,288 11.487 1.73%
2024-12-05 0 13.84 13.84 - - - 0 0 - 11.30 11.30 - - - 0 - 0.00%
2024-12-04 0 13.84 13.88 14.16 13.80 13.80 4,000 55,200 13.800 11.30 11.33 11.56 11.26 11.26 4,901 11.263 -0.43%
2024-12-03 0 13.90 13.90 14.04 13.86 14.00 33,666 470,954 13.989 11.34 11.34 11.46 11.31 11.43 41,248 11.418 -1.70%
2024-12-02 0 14.14 14.14 14.24 14.10 14.10 3,000 42,300 14.100 11.54 11.54 11.62 11.51 11.51 3,676 11.508 -0.84%
2024-11-29 0 14.26 14.10 14.26 - - 0 0 - 11.64 11.51 11.64 - - 0 - -0.14%
2024-11-28 0 14.28 14.28 14.50 14.28 14.28 4,900 69,820 14.249 11.65 11.65 11.83 11.65 11.65 6,004 11.630 0.00%
2024-11-27 0 14.28 14.22 14.50 - - 0 0 - 11.65 11.61 11.83 - - 0 - 0.56%
2024-11-26 0 14.20 13.80 14.48 14.20 14.20 10,000 142,000 14.200 11.59 11.26 11.82 11.59 11.59 12,252 11.590 0.00%
2024-11-25 0 14.20 14.00 14.50 14.00 14.20 6,816 95,824 14.059 11.59 11.43 11.83 11.43 11.59 8,351 11.474 -1.93%
2024-11-22 0 14.48 13.52 14.50 14.48 14.50 4,000 57,940 14.485 11.82 11.03 11.83 11.82 11.83 4,901 11.822 -0.55%
2024-11-21 0 14.56 14.52 14.56 14.48 14.60 15,544 226,273 14.557 11.88 11.85 11.88 11.82 11.92 19,045 11.881 -0.27%
2024-11-20 0 14.60 14.52 14.62 14.60 14.60 14,500 211,700 14.600 11.92 11.85 11.93 11.92 11.92 17,766 11.916 0.00%
2024-11-19 0 14.60 14.60 14.78 - - 8,000 116,800 14.600 11.92 11.92 12.06 - - 9,802 11.916 0.00%
2024-11-18 0 14.60 14.60 14.72 14.58 14.60 24,430 356,556 14.595 11.92 11.92 12.01 11.90 11.92 29,932 11.912 -0.41%
2024-11-15 0 14.66 14.64 14.72 14.66 14.66 4,000 58,640 14.660 11.97 11.95 12.01 11.97 11.97 4,901 11.965 -0.41%
2024-11-14 0 14.72 14.64 15.50 14.62 14.80 24,500 362,400 14.792 12.01 11.95 12.65 11.93 12.08 30,018 12.073 -2.13%
2024-11-13 0 15.04 14.82 15.04 - - 0 0 - 12.28 12.10 12.28 - - 0 - 0.00%
2024-11-12 0 15.04 14.60 15.06 14.80 15.28 53,530 801,208 14.968 12.28 11.92 12.29 12.08 12.47 65,586 12.216 -1.57%
2024-11-11 0 15.28 15.12 15.98 - - 0 0 - 12.47 12.34 13.04 - - 0 - 0.00%
2024-11-08 0 15.28 15.14 15.34 15.28 15.28 3,000 45,840 15.280 12.47 12.36 12.52 12.47 12.47 3,676 12.471 0.00%
2024-11-07 0 15.28 15.24 15.34 15.26 15.28 11,500 175,540 15.264 12.47 12.44 12.52 12.45 12.47 14,090 12.458 0.13%
2024-11-06 0 15.26 15.12 15.28 15.10 15.26 43,000 649,790 15.111 12.45 12.34 12.47 12.32 12.45 52,685 12.334 -0.13%
2024-11-05 0 15.28 15.14 15.40 15.08 15.30 33,950 513,857 15.136 12.47 12.36 12.57 12.31 12.49 41,596 12.353 -0.13%
2024-11-04 0 15.30 15.02 15.38 - - 0 0 - 12.49 12.26 12.55 - - 0 - 0.00%
2024-11-01 0 15.30 15.06 15.40 - - 0 0 - 12.49 12.29 12.57 - - 0 - 0.00%
2024-10-31 0 15.30 15.02 15.30 15.00 15.30 6,048 91,816 15.181 12.49 12.26 12.49 12.24 12.49 7,410 12.391 0.00%
2024-10-30 0 15.30 15.00 15.30 15.10 15.30 11,500 175,550 15.265 12.49 12.24 12.49 12.32 12.49 14,090 12.459 0.66%
2024-10-29 0 15.20 15.12 15.36 15.20 15.20 2,500 38,000 15.200 12.41 12.34 12.54 12.41 12.41 3,063 12.406 -0.39%
2024-10-28 0 15.26 15.10 15.26 15.28 15.28 5,232 79,880 15.268 12.45 12.32 12.45 12.47 12.47 6,410 12.461 0.00%
2024-10-25 0 15.26 15.10 15.32 14.94 15.26 35,500 533,530 15.029 12.45 12.32 12.50 12.19 12.45 43,495 12.266 -0.39%
2024-10-24 0 15.32 15.08 15.36 15.32 15.32 1,000 15,320 15.320 12.50 12.31 12.54 12.50 12.50 1,225 12.504 0.52%
2024-10-23 0 15.24 15.18 15.32 15.18 15.20 2,000 30,370 15.185 12.44 12.39 12.50 12.39 12.41 2,450 12.394 -0.78%
2024-10-22 0 15.36 15.18 15.40 15.30 15.30 1,199 18,336 15.293 12.54 12.39 12.57 12.49 12.49 1,469 12.482 -0.39%
2024-10-21 0 15.42 15.30 15.42 15.42 15.42 500 7,710 15.420 12.59 12.49 12.59 12.59 12.59 613 12.585 0.00%
2024-10-18 0 15.42 15.38 15.50 15.28 15.38 13,000 199,380 15.337 12.59 12.55 12.65 12.47 12.55 15,928 12.518 1.58%
2024-10-17 0 15.18 15.00 15.32 15.00 15.18 7,500 112,740 15.032 12.39 12.24 12.50 12.24 12.39 9,189 12.269 -0.52%
2024-10-16 0 15.26 15.10 15.36 15.08 15.30 14,000 213,320 15.237 12.45 12.32 12.54 12.31 12.49 17,153 12.436 -1.80%
2024-10-15 0 15.54 14.80 15.54 15.56 15.56 2,000 31,120 15.560 12.68 12.08 12.68 12.70 12.70 2,450 12.700 0.00%
2024-10-14 0 15.54 15.22 15.56 15.18 15.54 5,036 76,806 15.251 12.68 12.42 12.70 12.39 12.68 6,170 12.448 -1.52%
2024-10-10 0 15.78 15.54 15.80 15.22 15.80 22,773 357,919 15.717 12.88 12.68 12.90 12.42 12.90 27,902 12.828 2.47%
2024-10-09 0 15.40 15.12 15.82 15.06 15.40 27,020 409,351 15.150 12.57 12.34 12.91 12.29 12.57 33,106 12.365 -0.77%
2024-10-08 0 15.52 15.12 15.90 15.36 16.50 103,831 1,653,947 15.929 12.67 12.34 12.98 12.54 13.47 127,216 13.001 -5.02%
2024-10-07 0 16.34 16.34 16.36 16.00 16.36 111,442 1,807,216 16.217 13.34 13.34 13.35 13.06 13.35 136,542 13.236 2.25%
2024-10-04 0 15.98 15.82 16.02 15.82 16.18 111,069 1,779,461 16.021 13.04 12.91 13.08 12.91 13.21 136,085 13.076 0.63%
2024-10-03 0 15.88 15.86 16.00 15.84 16.18 56,554 896,101 15.845 12.96 12.94 13.06 12.93 13.21 69,291 12.932 -0.13%
2024-10-02 0 15.90 15.80 15.90 15.22 15.92 138,821 2,173,453 15.657 12.98 12.90 12.98 12.42 12.99 170,087 12.778 3.52%
2024-09-30 0 15.36 15.30 15.36 15.00 15.40 65,222 989,963 15.178 12.54 12.49 12.54 12.24 12.57 79,912 12.388 2.26%
2024-09-27 0 15.02 15.00 15.02 15.02 15.18 28,474 429,782 15.094 12.26 12.24 12.26 12.26 12.39 34,887 12.319 2.18%
2024-09-26 0 14.70 14.50 14.80 14.30 14.80 20,000 293,240 14.662 12.00 11.83 12.08 11.67 12.08 24,505 11.967 3.09%
2024-09-25 0 14.26 14.24 14.48 14.00 14.50 19,500 279,050 14.310 11.64 11.62 11.82 11.43 11.83 23,892 11.680 2.15%
2024-09-24 0 13.96 13.80 13.96 13.80 14.20 6,000 83,800 13.967 11.39 11.26 11.39 11.26 11.59 7,351 11.399 1.45%
2024-09-23 0 13.76 13.76 14.00 13.62 13.80 22,838 314,600 13.775 11.23 11.23 11.43 11.12 11.26 27,982 11.243 -0.72%
2024-09-20 0 13.86 13.84 14.00 13.82 14.00 33,500 466,420 13.923 11.31 11.30 11.43 11.28 11.43 41,045 11.364 -1.00%
2024-09-19 0 14.00 14.00 14.40 13.60 14.00 1,624 22,318 13.743 11.43 11.43 11.75 11.10 11.43 1,990 11.216 0.72%
2024-09-17 0 13.90 13.90 14.00 13.88 13.88 1,679 23,290 13.871 11.34 11.34 11.43 11.33 11.33 2,057 11.321 0.00%
2024-09-16 0 13.90 13.90 14.50 - - 0 0 - 11.34 11.34 11.83 - - 0 - 0.00%
2024-09-13 0 13.90 13.88 13.90 13.90 14.00 224,500 3,121,440 13.904 11.34 11.33 11.34 11.34 11.43 275,063 11.348 -0.29%
2024-09-12 0 13.94 13.92 14.54 - - 500 6,960 13.920 11.38 11.36 11.87 - - 613 11.361 0.00%
2024-09-11 0 13.94 13.92 14.50 - - 0 0 - 11.38 11.36 11.83 - - 0 - 0.00%
2024-09-10 0 13.94 13.94 14.54 13.88 13.88 1,000 13,880 13.880 11.38 11.38 11.87 11.33 11.33 1,225 11.329 -2.38%
2024-09-09 0 14.28 14.18 14.54 14.28 14.46 22,000 315,530 14.342 11.65 11.57 11.87 11.65 11.80 26,955 11.706 -1.11%
2024-09-05 0 14.44 14.44 14.54 - - 0 0 - 11.79 11.79 11.87 - - 0 - 0.00%
2024-09-04 0 14.44 14.44 14.54 14.42 14.42 1,000 14,420 14.420 11.79 11.79 11.87 11.77 11.77 1,225 11.769 -0.28%
2024-09-03 0 14.48 14.48 15.10 14.48 14.52 11,500 166,720 14.497 11.82 11.82 12.32 11.82 11.85 14,090 11.832 -0.41%
2024-09-02 0 14.54 14.52 14.66 14.54 14.66 7,000 102,150 14.593 11.87 11.85 11.97 11.87 11.97 8,577 11.910 0.14%
2024-08-30 0 14.52 14.52 14.90 14.50 14.60 34,210 497,481 14.542 11.85 11.85 12.16 11.83 11.92 41,915 11.869 0.14%
2024-08-29 0 14.50 14.50 14.80 14.38 14.62 9,000 130,860 14.540 11.83 11.83 12.08 11.74 11.93 11,027 11.867 -2.82%
2024-08-28 0 14.92 14.64 14.92 - - 0 0 - 12.18 11.95 12.18 - - 0 - 0.00%
2024-08-27 0 14.92 14.70 14.92 14.70 14.92 3,000 44,540 14.847 12.18 12.00 12.18 12.00 12.18 3,676 12.118 2.05%
2024-08-26 0 14.62 14.62 15.00 14.60 15.10 33,024 494,451 14.973 11.93 11.93 12.24 11.92 12.32 40,462 12.220 -0.54%
2024-08-23 0 14.70 14.70 - - - 0 0 - 12.00 12.00 - - - 0 - 0.00%
2024-08-22 0 14.70 14.52 15.00 - - 0 0 - 12.00 11.85 12.24 - - 0 - 0.00%
2024-08-21 0 14.70 14.52 - 14.70 14.70 1,000 14,700 14.700 12.00 11.85 - 12.00 12.00 1,225 11.998 0.00%
2024-08-20 0 14.70 14.54 15.00 14.70 14.70 16,154 237,423 14.698 12.00 11.87 12.24 12.00 12.00 19,792 11.996 -0.94%
2024-08-19 0 14.84 14.54 15.20 - - 0 0 - 12.11 11.87 12.41 - - 0 - 0.00%
2024-08-16 0 14.84 14.54 14.90 14.80 14.90 30,810 456,622 14.821 12.11 11.87 12.16 12.08 12.16 37,749 12.096 2.20%
2024-08-15 0 14.52 14.52 14.80 - - 0 0 - 11.85 11.85 12.08 - - 0 - 0.00%
2024-08-14 0 14.52 14.52 14.80 - - 0 0 - 11.85 11.85 12.08 - - 0 - 0.00%
2024-08-13 0 14.52 14.52 14.80 14.52 14.56 13,605 197,874 14.544 11.85 11.85 12.08 11.85 11.88 16,669 11.871 -0.95%
2024-08-12 0 14.66 14.66 - - - 0 0 - 11.97 11.97 - - - 0 - 0.00%
2024-08-09 0 14.66 14.66 15.40 - - 1,087 15,926 14.651 11.97 11.97 12.57 - - 1,332 11.958 0.00%
2024-08-08 0 14.66 14.66 15.38 - - 1,000 14,660 14.660 11.97 11.97 12.55 - - 1,225 11.965 0.00%
2024-08-07 0 14.66 14.66 15.40 - - 1,000 14,660 14.660 11.97 11.97 12.57 - - 1,225 11.965 0.00%
2024-08-06 0 14.66 14.66 15.18 14.64 14.64 1,000 14,640 14.640 11.97 11.97 12.39 11.95 11.95 1,225 11.949 -0.95%
2024-08-05 0 14.80 14.64 14.80 14.80 14.82 10,129 149,916 14.801 12.08 11.95 12.08 12.08 12.10 12,410 12.080 -1.33%
2024-08-02 0 15.00 15.00 15.20 15.00 15.00 4,000 59,800 14.950 12.24 12.24 12.41 12.24 12.24 4,901 12.202 0.00%
2024-08-01 0 15.00 15.00 15.04 15.00 15.00 2,920 43,752 14.984 12.24 12.24 12.28 12.24 12.24 3,578 12.229 0.00%
2024-07-31 0 15.00 14.76 15.00 15.00 15.20 14,000 210,200 15.014 12.24 12.05 12.24 12.24 12.41 17,153 12.254 0.00%
2024-07-30 0 15.00 14.58 15.04 15.00 15.00 5,000 75,000 15.000 12.24 11.90 12.28 12.24 12.24 6,126 12.243 -0.27%
2024-07-29 0 15.04 14.60 15.40 14.56 15.04 6,522 95,737 14.679 12.28 11.92 12.57 11.88 12.28 7,991 11.981 3.58%
2024-07-26 0 14.52 14.52 14.58 14.52 14.52 2,000 29,040 14.520 11.85 11.85 11.90 11.85 11.85 2,450 11.851 -0.27%
2024-07-25 0 14.56 14.56 14.80 14.56 14.56 4,856 70,667 14.553 11.88 11.88 12.08 11.88 11.88 5,950 11.877 -2.67%
2024-07-24 0 14.96 14.54 14.96 - - 0 0 - 12.21 11.87 12.21 - - 0 - 0.00%
2024-07-23 0 14.96 14.96 15.20 - - 0 0 - 12.21 12.21 12.41 - - 0 - 2.89%
2024-07-22 0 14.54 14.54 15.20 14.52 14.98 15,044 220,111 14.631 11.87 11.87 12.41 11.85 12.23 18,432 11.942 -0.41%
2024-07-19 0 14.60 14.60 15.40 14.50 14.70 31,272 455,107 14.553 11.92 11.92 12.57 11.83 12.00 38,315 11.878 0.55%
2024-07-18 0 14.52 14.50 14.70 14.48 14.70 41,737 607,655 14.559 11.85 11.83 12.00 11.82 12.00 51,137 11.883 -1.89%
2024-07-17 0 14.80 14.50 14.80 14.50 14.80 1,500 21,900 14.600 12.08 11.83 12.08 11.83 12.08 1,838 11.916 2.07%
2024-07-16 0 14.50 14.20 15.40 14.50 14.50 2,000 29,000 14.500 11.83 11.59 12.57 11.83 11.83 2,450 11.835 0.00%
2024-07-15 0 14.50 14.50 15.40 - - 0 0 - 11.83 11.83 12.57 - - 0 - 1.40%
2024-07-12 0 14.30 14.30 14.80 14.10 14.10 500 7,050 14.100 11.67 11.67 12.08 11.51 11.51 613 11.508 1.56%
2024-07-11 0 14.08 14.08 15.40 - - 0 0 - 11.49 11.49 12.57 - - 0 - 0.28%
2024-07-10 0 14.04 14.02 14.50 14.00 14.50 26,588 373,117 14.033 11.46 11.44 11.83 11.43 11.83 32,576 11.454 0.29%
2024-07-09 0 14.00 13.82 15.40 - - 0 0 - 11.43 11.28 12.57 - - 0 - 0.00%
2024-07-08 0 14.00 14.00 15.16 13.82 14.00 15,000 207,820 13.855 11.43 11.43 12.37 11.28 11.43 18,378 11.308 1.30%
2024-07-05 0 13.82 13.82 15.40 13.80 13.84 10,000 138,100 13.810 11.28 11.28 12.57 11.26 11.30 12,252 11.271 -2.68%
2024-07-04 0 14.20 14.20 15.40 14.20 14.20 1,649 23,356 14.164 11.59 11.59 12.57 11.59 11.59 2,020 11.560 0.00%
2024-07-03 0 14.20 14.08 15.00 - - 0 0 - 11.59 11.49 12.24 - - 0 - 0.00%
2024-07-02 0 14.20 14.20 14.98 14.10 14.10 595 8,378 14.081 11.59 11.59 12.23 11.51 11.51 729 11.492 -2.07%
2024-06-28 0 14.50 14.58 14.60 14.50 14.50 10,090 147,621 14.630 11.83 11.90 11.92 11.83 11.83 12,363 11.941 -1.23%
2024-06-27 0 14.68 14.68 14.70 14.64 14.86 2,750 40,677 14.792 11.98 11.98 12.00 11.95 12.13 3,369 12.073 -2.13%
2024-06-26 0 15.00 14.88 15.10 14.90 15.10 17,174 257,868 15.015 12.24 12.14 12.32 12.16 12.32 21,042 12.255 0.00%
2024-06-25 0 15.00 14.90 15.10 14.92 15.00 24,240 363,236 14.985 12.24 12.16 12.32 12.18 12.24 29,699 12.230 0.00%
2024-06-24 0 15.00 14.92 15.10 14.86 15.00 41,034 614,542 14.976 12.24 12.18 12.32 12.13 12.24 50,276 12.223 0.00%
2024-06-21 0 15.00 14.92 15.10 14.88 15.00 31,500 471,280 14.961 12.24 12.18 12.32 12.14 12.24 38,595 12.211 0.13%
2024-06-20 0 14.98 14.92 15.40 14.88 14.98 16,993 254,010 14.948 12.23 12.18 12.57 12.14 12.23 20,820 12.200 0.13%
2024-06-19 0 14.96 14.92 14.98 14.84 14.98 19,696 293,889 14.921 12.21 12.18 12.23 12.11 12.23 24,132 12.178 0.81%
2024-06-18 0 14.84 14.82 14.96 - - 0 0 - 12.11 12.10 12.21 - - 0 - 0.00%
2024-06-17 0 14.84 14.84 14.96 14.76 14.88 8,215 121,851 14.833 12.11 12.11 12.21 12.05 12.14 10,065 12.106 0.13%
2024-06-14 0 14.82 14.82 14.98 14.78 14.78 7,261 107,286 14.776 12.10 12.10 12.23 12.06 12.06 8,896 12.060 -0.13%
2024-06-13 0 14.84 14.84 14.90 14.84 14.84 6,500 96,460 14.840 12.11 12.11 12.16 12.11 12.11 7,964 12.112 0.00%
2024-06-12 0 14.84 14.84 15.00 14.84 14.84 2,372 35,170 14.827 12.11 12.11 12.24 12.11 12.11 2,906 12.102 0.00%
2024-06-11 0 14.84 14.84 15.00 - - 9 132 14.667 12.11 12.11 12.24 - - 11 11.971 0.00%
2024-06-07 0 14.84 14.84 15.00 14.84 14.84 769 11,385 14.805 12.11 12.11 12.24 12.11 12.11 942 12.083 0.00%
2024-06-06 0 14.84 14.94 15.10 14.84 15.00 15,515 232,561 14.989 12.11 12.19 12.32 12.11 12.24 19,009 12.234 -1.07%
2024-06-05 0 15.00 14.84 15.00 14.98 15.00 8,000 119,970 14.996 12.24 12.11 12.24 12.23 12.24 9,802 12.240 0.00%
2024-06-04 0 15.00 14.84 15.00 14.80 15.00 32,634 487,549 14.940 12.24 12.11 12.24 12.08 12.24 39,984 12.194 1.35%
2024-06-03 0 14.80 14.76 14.80 14.80 14.82 35,500 525,610 14.806 12.08 12.05 12.08 12.08 12.10 43,495 12.084 -1.33%
2024-05-31 0 15.00 14.80 15.18 14.78 15.00 21,854 327,050 14.965 12.24 12.08 12.39 12.06 12.24 26,776 12.214 1.63%
2024-05-30 0 14.76 14.76 15.30 - - 0 0 - 12.05 12.05 12.49 - - 0 - 0.00%
2024-05-29 0 14.76 14.92 15.00 14.74 14.76 19,329 285,226 14.756 12.05 12.18 12.24 12.03 12.05 23,682 12.044 -1.60%
2024-05-28 0 15.00 14.72 15.06 15.00 15.00 19,000 285,000 15.000 12.24 12.01 12.29 12.24 12.24 23,279 12.243 0.00%
2024-05-27 0 15.00 14.70 15.00 14.70 15.00 14,500 216,800 14.952 12.24 12.00 12.24 12.00 12.24 17,766 12.203 2.46%
2024-05-24 0 14.64 14.56 14.82 14.54 14.76 33,762 495,933 14.689 11.95 11.88 12.10 11.87 12.05 41,366 11.989 -2.40%
2024-05-23 0 15.00 14.76 15.00 14.86 15.00 45,000 670,240 14.894 12.24 12.05 12.24 12.13 12.24 55,135 12.156 0.00%
2024-05-22 0 15.00 15.00 15.04 14.82 15.00 175,133 2,621,482 14.969 12.24 12.24 12.28 12.10 12.24 214,577 12.217 6.53%
2024-05-21 0 14.08 13.96 14.08 13.96 14.08 5,000 69,920 13.984 11.49 11.39 11.49 11.39 11.49 6,126 11.413 0.72%
2024-05-20 0 13.98 13.96 14.10 13.96 14.02 5,500 77,080 14.015 11.41 11.39 11.51 11.39 11.44 6,739 11.438 -0.57%
2024-05-17 0 14.06 14.06 14.14 14.06 14.10 14,318 201,609 14.081 11.48 11.48 11.54 11.48 11.51 17,543 11.492 0.14%
2024-05-16 0 14.04 14.02 14.20 14.00 14.10 11,134 156,372 14.045 11.46 11.44 11.59 11.43 11.51 13,642 11.463 0.43%
2024-05-14 0 13.98 14.00 14.20 13.94 13.94 503 7,011 13.938 11.41 11.43 11.59 11.38 11.38 616 11.376 0.29%
2024-05-13 0 13.94 13.94 - 13.84 13.90 3,879 53,780 13.864 11.38 11.38 - 11.30 11.34 4,753 11.316 -0.43%
2024-05-10 0 14.00 14.00 14.30 13.88 14.00 7,326 102,335 13.969 11.43 11.43 11.67 11.33 11.43 8,976 11.401 0.86%
2024-05-09 0 13.88 13.88 14.00 13.82 13.88 7,502 103,977 13.860 11.33 11.33 11.43 11.28 11.33 9,192 11.312 0.43%
2024-05-08 0 13.82 13.82 13.86 13.82 13.82 16,000 221,120 13.820 11.28 11.28 11.31 11.28 11.28 19,604 11.280 0.00%
2024-05-07 0 13.82 13.80 14.00 13.72 13.82 32,817 451,791 13.767 11.28 11.26 11.43 11.20 11.28 40,208 11.236 1.17%
2024-05-06 0 13.66 13.48 13.90 13.38 13.72 59,136 803,632 13.590 11.15 11.00 11.34 10.92 11.20 72,455 11.091 -0.15%
2024-05-03 0 13.68 13.68 13.88 13.66 13.68 14,198 194,124 13.673 11.17 11.17 11.33 11.15 11.17 17,396 11.159 0.29%
2024-05-02 0 13.64 13.62 13.86 13.56 13.60 15,597 211,853 13.583 11.13 11.12 11.31 11.07 11.10 19,110 11.086 0.00%
2024-04-30 0 13.64 13.64 13.72 13.64 13.64 4,000 54,540 13.635 11.13 11.13 11.20 11.13 11.13 4,901 11.129 0.44%
2024-04-29 0 13.58 13.58 13.80 13.50 13.58 6,000 81,180 13.530 11.08 11.08 11.26 11.02 11.08 7,351 11.043 0.44%
2024-04-26 0 13.52 13.50 13.70 13.52 13.52 1,000 13,520 13.520 11.03 11.02 11.18 11.03 11.03 1,225 11.035 0.45%
2024-04-25 0 13.46 13.46 13.58 13.40 13.40 1,008 13,506 13.399 10.99 10.99 11.08 10.94 10.94 1,235 10.936 0.45%
2024-04-24 0 13.40 13.40 13.62 13.26 13.50 26,975 361,457 13.400 10.94 10.94 11.12 10.82 11.02 33,050 10.937 -0.74%
2024-04-23 0 13.50 13.38 13.50 - - 0 0 - 11.02 10.92 11.02 - - 0 - 0.00%
2024-04-22 0 13.50 13.36 13.60 13.32 13.50 6,132 82,385 13.435 11.02 10.90 11.10 10.87 11.02 7,513 10.966 2.27%
2024-04-19 0 13.20 13.26 13.64 13.14 13.22 6,000 78,920 13.153 10.77 10.82 11.13 10.72 10.79 7,351 10.735 -2.22%
2024-04-18 0 13.50 13.50 13.62 13.40 13.50 6,500 87,650 13.485 11.02 11.02 11.12 10.94 11.02 7,964 11.006 0.00%
2024-04-17 0 13.50 13.12 - 12.88 13.50 69,378 931,123 13.421 11.02 10.71 - 10.51 11.02 85,004 10.954 4.49%
2024-04-16 0 12.92 12.92 13.08 12.92 12.94 6,000 77,540 12.923 10.55 10.55 10.68 10.55 10.56 7,351 10.548 -0.77%
2024-04-15 0 13.02 13.00 13.50 12.82 12.82 6,000 76,920 12.820 10.63 10.61 11.02 10.46 10.46 7,351 10.463 0.31%
2024-04-12 0 12.98 12.94 - 12.94 12.94 500 6,470 12.940 10.59 10.56 - 10.56 10.56 613 10.561 -0.46%
2024-04-11 0 13.04 13.04 - - - 0 0 - 10.64 10.64 - - - 0 - 0.15%
2024-04-10 0 13.02 13.02 - 12.98 13.02 11,000 142,840 12.986 10.63 10.63 - 10.59 10.63 13,477 10.598 0.00%
2024-04-09 0 13.02 13.02 13.20 13.00 13.00 2,000 26,000 13.000 10.63 10.63 10.77 10.61 10.61 2,450 10.610 0.15%
2024-04-08 0 13.00 12.94 13.00 13.00 13.00 4,000 52,000 13.000 10.61 10.56 10.61 10.61 10.61 4,901 10.610 0.62%
2024-04-05 0 12.92 12.90 13.08 12.80 12.86 12,000 153,820 12.818 10.55 10.53 10.68 10.45 10.50 14,703 10.462 0.78%
2024-04-03 0 12.82 12.94 13.20 12.80 12.86 186,906 2,392,436 12.800 10.46 10.56 10.77 10.45 10.50 229,002 10.447 -0.93%
2024-04-02 0 12.94 12.94 13.20 12.88 13.00 3,624 47,024 12.976 10.56 10.56 10.77 10.51 10.61 4,440 10.590 -0.31%
2024-03-28 0 12.98 12.98 - 12.98 12.98 1,000 12,980 12.980 10.59 10.59 - 10.59 10.59 1,225 10.594 0.62%
2024-03-27 0 12.90 12.90 13.20 12.88 12.88 4,000 51,520 12.880 10.53 10.53 10.77 10.51 10.51 4,901 10.512 -0.77%
2024-03-26 0 13.00 12.90 13.20 13.00 13.00 1,000 13,000 13.000 10.61 10.53 10.77 10.61 10.61 1,225 10.610 1.40%
2024-03-25 0 12.82 12.90 13.08 12.82 13.08 8,000 103,680 12.960 10.46 10.53 10.68 10.46 10.68 9,802 10.578 -1.99%
2024-03-22 0 13.08 12.88 13.08 13.08 13.08 500 6,540 13.080 10.68 10.51 10.68 10.68 10.68 613 10.676 0.46%
2024-03-21 0 13.02 13.00 13.10 13.00 13.02 2,470 32,072 12.985 10.63 10.61 10.69 10.61 10.63 3,026 10.598 0.15%
2024-03-20 0 13.00 12.84 - 12.98 13.00 17,500 227,460 12.998 10.61 10.48 - 10.59 10.61 21,441 10.608 0.00%
2024-03-19 0 13.00 12.70 13.00 13.00 13.00 4,000 52,000 13.000 10.61 10.37 10.61 10.61 10.61 4,901 10.610 2.36%
2024-03-18 0 12.70 12.68 13.00 - - 0 0 - 10.37 10.35 10.61 - - 0 - 0.16%
2024-03-15 0 12.68 12.72 12.98 12.64 12.94 8,714 111,003 12.739 10.35 10.38 10.59 10.32 10.56 10,677 10.397 -2.31%
2024-03-14 0 12.98 12.80 12.98 - - 0 0 - 10.59 10.45 10.59 - - 0 - 0.00%
2024-03-13 0 12.98 12.98 13.10 - - 0 0 - 10.59 10.59 10.69 - - 0 - 0.46%
2024-03-12 0 12.92 13.00 13.10 12.78 13.00 4,500 57,880 12.862 10.55 10.61 10.69 10.43 10.61 5,514 10.498 1.57%
2024-03-11 0 12.72 12.70 12.76 12.66 12.72 6,536 82,902 12.684 10.38 10.37 10.41 10.33 10.38 8,008 10.352 0.63%
2024-03-08 0 12.64 12.64 12.76 12.50 12.62 6,766 85,240 12.598 10.32 10.32 10.41 10.20 10.30 8,290 10.282 -0.63%
2024-03-07 0 12.72 12.54 12.72 12.74 12.74 4,500 57,330 12.740 10.38 10.23 10.38 10.40 10.40 5,514 10.398 1.44%
2024-03-06 0 12.54 12.54 12.68 12.50 12.62 9,186 115,072 12.527 10.23 10.23 10.35 10.20 10.30 11,255 10.224 -1.10%
2024-03-05 0 12.68 12.30 12.68 12.70 12.70 4,000 50,800 12.700 10.35 10.04 10.35 10.37 10.37 4,901 10.365 -0.16%
2024-03-04 0 12.70 12.70 12.80 12.70 12.70 769 9,739 12.665 10.37 10.37 10.45 10.37 10.37 942 10.336 0.00%
2024-03-01 0 12.70 12.56 12.78 12.46 12.70 30,230 382,662 12.658 10.37 10.25 10.43 10.17 10.37 37,039 10.331 2.09%
2024-02-29 0 12.44 12.38 12.54 - - 0 0 - 10.15 10.10 10.23 - - 0 - 0.16%
2024-02-28 0 12.42 12.42 12.68 12.40 12.40 18,000 223,200 12.400 10.14 10.14 10.35 10.12 10.12 22,054 10.121 -0.80%
2024-02-27 0 12.52 12.42 12.52 12.54 12.54 1,000 12,540 12.540 10.22 10.14 10.22 10.23 10.23 1,225 10.235 0.81%
2024-02-26 0 12.42 12.32 12.60 - - 0 0 - 10.14 10.06 10.28 - - 0 - 0.00%
2024-02-23 0 12.42 12.42 12.76 12.40 12.40 10,107 125,316 12.399 10.14 10.14 10.41 10.12 10.12 12,383 10.120 -0.32%
2024-02-22 0 12.46 12.48 12.62 - - 0 0 - 10.17 10.19 10.30 - - 0 - 0.32%
2024-02-21 0 12.42 12.38 12.42 12.34 12.42 6,000 74,440 12.407 10.14 10.10 10.14 10.07 10.14 7,351 10.126 0.81%
2024-02-20 0 12.32 12.30 12.60 - - 0 0 - 10.06 10.04 10.28 - - 0 - 0.00%
2024-02-19 0 12.32 11.90 12.56 - - 0 0 - 10.06 9.712 10.25 - - 0 - 0.00%
2024-02-16 0 12.32 12.32 12.48 - - 0 0 - 10.06 10.06 10.19 - - 0 - 0.16%
2024-02-15 0 12.30 12.02 12.32 12.30 12.30 12,000 147,600 12.300 10.04 9.810 10.06 10.04 10.04 14,703 10.039 1.49%
2024-02-14 0 12.12 12.10 - - - 0 0 - 9.892 9.876 - - - 0 - 0.00%
2024-02-09 0 12.12 12.00 12.48 - - 0 0 - 9.892 9.794 10.19 - - 0 - 0.00%
2024-02-08 0 12.12 12.12 12.38 12.10 12.12 13,500 163,450 12.107 9.892 9.892 10.10 9.876 9.892 16,541 9.8818 0.66%
2024-02-07 0 12.04 12.04 12.30 - - 0 0 - 9.827 9.827 10.04 - - 0 - 0.17%
2024-02-06 0 12.02 12.02 12.40 12.00 12.02 4,047 48,620 12.014 9.810 9.810 10.12 9.794 9.810 4,958 9.8054 0.00%
2024-02-05 0 12.02 11.88 - 12.00 12.02 3,670 44,002 11.990 9.810 9.696 - 9.794 9.810 4,497 9.7857 0.17%
2024-02-02 0 12.00 11.72 12.02 - - 0 0 - 9.794 9.566 9.810 - - 0 - 0.00%
2024-02-01 0 12.00 11.86 12.30 - - 0 0 - 9.794 9.680 10.04 - - 0 - 0.00%
2024-01-31 0 12.00 11.92 12.00 12.00 12.00 5,500 66,000 12.000 9.794 9.729 9.794 9.794 9.794 6,739 9.7941 -1.80%
2024-01-30 0 12.22 11.88 12.50 - - 0 0 - 9.974 9.696 10.20 - - 0 - 0.00%
2024-01-29 0 12.22 11.92 12.48 - - 0 0 - 9.974 9.729 10.19 - - 0 - 0.00%
2024-01-26 0 12.22 11.92 12.42 - - 0 0 - 9.974 9.729 10.14 - - 0 - 0.00%
2024-01-25 0 12.22 12.22 12.42 - - 0 0 - 9.974 9.974 10.14 - - 0 - 0.16%
2024-01-24 0 12.20 12.20 12.42 11.70 11.74 4,602 53,993 11.733 9.957 9.957 10.14 9.549 9.582 5,638 9.5758 1.67%
2024-01-23 0 12.00 12.00 - 11.80 11.80 1,500 17,700 11.800 9.794 9.794 - 9.631 9.631 1,838 9.6309 -1.64%
2024-01-22 0 12.20 - 12.20 - - 0 0 - 9.957 - 9.957 - - 0 - 0.00%
2024-01-19 0 12.20 11.88 12.20 - - 0 0 - 9.957 9.696 9.957 - - 0 - 0.00%
2024-01-18 0 12.20 12.12 12.20 12.20 12.20 1,000 12,200 12.200 9.957 9.892 9.957 9.957 9.957 1,225 9.9574 0.66%
2024-01-17 0 12.12 11.88 12.12 - - 0 0 - 9.892 9.696 9.892 - - 0 - 0.00%
2024-01-16 0 12.12 12.12 - 12.10 12.10 633 7,619 12.036 9.892 9.892 - 9.876 9.876 776 9.8238 -0.82%
2024-01-15 0 12.22 12.00 12.48 - - 0 0 - 9.974 9.794 10.19 - - 0 - 0.00%
2024-01-12 0 12.22 12.20 - - - 0 0 - 9.974 9.957 - - - 0 - 0.00%
2024-01-11 0 12.22 12.22 12.50 - - 0 0 - 9.974 9.974 10.20 - - 0 - 0.33%
2024-01-10 0 12.18 11.88 - - - 0 0 - 9.941 9.696 - - - 0 - 0.00%
2024-01-09 0 12.18 12.18 - 12.18 12.20 11,500 140,080 12.181 9.941 9.941 - 9.941 9.957 14,090 9.9417 -0.98%
2024-01-08 0 12.30 12.18 - 12.30 12.40 2,546 31,411 12.337 10.04 9.941 - 10.04 10.12 3,119 10.069 -0.81%
2024-01-05 0 12.40 12.40 13.00 12.38 12.50 20,000 249,460 12.473 10.12 10.12 10.61 10.10 10.20 24,505 10.180 -1.74%
2024-01-04 0 12.62 12.48 12.70 12.60 12.70 1,500 18,950 12.633 10.30 10.19 10.37 10.28 10.37 1,838 10.311 0.00%
2024-01-03 0 12.62 12.62 12.80 12.60 12.60 2,000 25,200 12.600 10.30 10.30 10.45 10.28 10.28 2,450 10.284 0.16%
2024-01-02 0 12.60 12.38 12.90 - - 0 0 - 10.28 10.10 10.53 - - 0 - 0.00%
2023-12-29 0 12.60 12.60 13.00 12.58 12.58 1,000 12,580 12.580 10.28 10.28 10.61 10.27 10.27 1,225 10.268 0.64%
2023-12-28 0 12.52 12.52 13.52 12.40 12.40 1,000 12,400 12.400 10.22 10.22 11.03 10.12 10.12 1,225 10.121 0.16%
2023-12-27 0 12.50 12.40 - 12.50 12.50 1,439 17,899 12.439 10.20 10.12 - 10.20 10.20 1,763 10.152 -0.48%
2023-12-22 0 12.56 12.40 13.50 - - 0 0 - 10.25 10.12 11.02 - - 0 - 0.00%
2023-12-21 0 12.56 12.56 - - - 0 0 - 10.25 10.25 - - - 0 - 0.32%
2023-12-20 0 12.52 12.52 12.66 12.50 12.50 2,000 25,000 12.500 10.22 10.22 10.33 10.20 10.20 2,450 10.202 0.00%
2023-12-19 0 12.52 12.52 12.90 - - 0 0 - 10.22 10.22 10.53 - - 0 - 0.16%
2023-12-18 0 12.50 12.56 12.90 12.50 12.50 1,000 12,500 12.500 10.20 10.25 10.53 10.20 10.20 1,225 10.202 -0.79%
2023-12-15 0 12.60 12.60 12.90 12.54 12.60 1,500 18,840 12.560 10.28 10.28 10.53 10.23 10.28 1,838 10.251 0.00%
2023-12-14 0 12.60 12.50 12.70 12.60 12.60 3,000 37,800 12.600 10.28 10.20 10.37 10.28 10.28 3,676 10.284 0.80%
2023-12-13 0 12.50 12.68 12.70 12.50 12.50 1,500 18,750 12.500 10.20 10.35 10.37 10.20 10.20 1,838 10.202 -1.57%
2023-12-12 0 12.70 12.50 12.70 - - 282 3,440 12.199 10.37 10.20 10.37 - - 346 9.9562 0.00%
2023-12-11 0 12.70 12.30 12.96 - - 0 0 - 10.37 10.04 10.58 - - 0 - 0.00%
2023-12-08 0 12.70 12.50 12.98 12.70 12.70 1,000 12,700 12.700 10.37 10.20 10.59 10.37 10.37 1,225 10.365 0.00%
2023-12-07 0 12.70 12.46 12.98 - - 0 0 - 10.37 10.17 10.59 - - 0 - 0.00%
2023-12-06 0 12.70 12.52 12.98 12.70 12.70 500 6,350 12.700 10.37 10.22 10.59 10.37 10.37 613 10.365 0.79%
2023-12-05 0 12.60 12.38 12.98 - - 150 1,821 12.140 10.28 10.10 10.59 - - 184 9.9084 0.00%
2023-12-04 0 12.60 12.50 12.80 - - 0 0 - 10.28 10.20 10.45 - - 0 - 0.00%
2023-12-01 0 12.60 12.64 12.80 12.50 12.50 500 6,250 12.500 10.28 10.32 10.45 10.20 10.20 613 10.202 -1.56%
2023-11-30 0 12.80 12.80 12.98 - - 0 0 - 10.45 10.45 10.59 - - 0 - 0.79%
2023-11-29 0 12.70 12.62 12.98 12.50 12.70 5,000 63,300 12.660 10.37 10.30 10.59 10.20 10.37 6,126 10.333 0.00%
2023-11-28 0 12.70 12.54 12.98 - - 0 0 - 10.37 10.23 10.59 - - 0 - 0.00%
2023-11-27 0 12.70 12.70 12.96 12.70 12.70 502 6,374 12.697 10.37 10.37 10.58 10.37 10.37 615 10.363 -0.78%
2023-11-24 0 12.80 12.68 12.98 - - 0 0 - 10.45 10.35 10.59 - - 0 - 0.00%
2023-11-23 0 12.80 12.64 - 12.68 12.80 3,500 44,500 12.714 10.45 10.32 - 10.35 10.45 4,288 10.377 0.00%
2023-11-22 0 12.80 12.80 13.00 - - 0 0 - 10.45 10.45 10.61 - - 0 - 0.00%
2023-11-21 0 12.80 12.64 13.00 - - 0 0 - 10.45 10.32 10.61 - - 0 - 0.00%
2023-11-20 0 12.80 12.80 - 12.60 12.60 923 11,587 12.554 10.45 10.45 - 10.28 10.28 1,131 10.246 1.11%
2023-11-17 0 12.66 12.68 12.98 12.50 12.50 1,000 12,500 12.500 10.33 10.35 10.59 10.20 10.20 1,225 10.202 0.48%
2023-11-16 0 12.60 12.60 13.00 12.60 12.60 4,000 50,400 12.600 10.28 10.28 10.61 10.28 10.28 4,901 10.284 -3.08%
2023-11-15 0 13.00 12.90 13.20 - - 0 0 - 10.61 10.53 10.77 - - 0 - 0.00%
2023-11-14 0 13.00 12.70 - - - 0 0 - 10.61 10.37 - - - 0 - 0.00%
2023-11-13 0 13.00 12.48 - - - 0 0 - 10.61 10.19 - - - 0 - 0.00%
2023-11-10 0 13.00 12.68 13.20 - - 0 0 - 10.61 10.35 10.77 - - 0 - 0.00%
2023-11-09 0 13.00 12.68 13.20 - - 0 0 - 10.61 10.35 10.77 - - 0 - 0.00%
2023-11-08 0 13.00 13.00 13.20 13.00 13.00 6,000 78,000 13.000 10.61 10.61 10.77 10.61 10.61 7,351 10.610 1.56%
2023-11-07 0 12.80 12.80 13.00 12.70 12.70 1,000 12,700 12.700 10.45 10.45 10.61 10.37 10.37 1,225 10.365 -1.54%
2023-11-06 0 13.00 12.88 13.00 12.80 13.00 8,000 103,780 12.973 10.61 10.51 10.61 10.45 10.61 9,802 10.588 2.36%
2023-11-03 0 12.70 12.68 - - - 0 0 - 10.37 10.35 - - - 0 - 0.00%
2023-11-02 0 12.70 12.60 - - - 134 1,675 12.500 10.37 10.28 - - - 164 10.202 0.00%
2023-11-01 0 12.70 12.48 - - - 0 0 - 10.37 10.19 - - - 0 - 0.00%
2023-10-31 0 12.70 12.70 - 12.68 12.68 1,000 12,680 12.680 10.37 10.37 - 10.35 10.35 1,225 10.349 -0.31%
2023-10-30 0 12.74 12.74 - 12.74 12.74 783 9,879 12.617 10.40 10.40 - 10.40 10.40 959 10.298 0.95%
2023-10-27 0 12.62 12.62 - 12.62 12.62 500 6,310 12.620 10.30 10.30 - 10.30 10.30 613 10.300 0.16%
2023-10-26 0 12.60 12.60 - 12.60 12.62 2,000 25,220 12.610 10.28 10.28 - 10.28 10.30 2,450 10.292 -3.08%
2023-10-25 0 13.00 12.80 - - - 0 0 - 10.61 10.45 - - - 0 - 0.00%
2023-10-24 0 13.00 12.50 - - - 0 0 - 10.61 10.20 - - - 0 - 0.00%
2023-10-20 0 13.00 13.00 - 13.00 13.00 10,500 136,500 13.000 10.61 10.61 - 10.61 10.61 12,865 10.610 0.00%
2023-10-19 0 13.00 12.86 13.30 - - 1,000 12,820 12.820 10.61 10.50 10.86 - - 1,225 10.463 0.00%
2023-10-18 0 13.00 12.90 13.40 12.98 13.00 10,000 129,900 12.990 10.61 10.53 10.94 10.59 10.61 12,252 10.602 0.78%
2023-10-17 0 12.90 12.84 13.50 - - 0 0 - 10.53 10.48 11.02 - - 0 - 0.00%
2023-10-16 0 12.90 12.90 13.00 12.82 12.82 6,000 76,920 12.820 10.53 10.53 10.61 10.46 10.46 7,351 10.463 0.00%
2023-10-13 0 12.90 13.00 13.32 12.90 12.90 1,000 12,900 12.900 10.53 10.61 10.87 10.53 10.53 1,225 10.529 -1.23%
2023-10-12 0 13.06 13.06 13.60 13.00 13.02 3,101 40,342 13.009 10.66 10.66 11.10 10.61 10.63 3,799 10.618 0.46%
2023-10-11 0 13.00 13.00 13.36 12.80 13.00 4,555 59,098 12.974 10.61 10.61 10.90 10.45 10.61 5,581 10.589 -0.31%
2023-10-10 0 13.04 13.00 13.04 13.00 13.04 1,904 24,731 12.989 10.64 10.61 10.64 10.61 10.64 2,333 10.601 -0.46%
2023-10-09 0 13.10 12.70 13.10 - - 0 0 - 10.69 10.37 10.69 - - 0 - 0.00%
2023-10-06 0 13.10 13.16 - 13.10 13.22 3,000 39,420 13.140 10.69 10.74 - 10.69 10.79 3,676 10.725 -0.76%
2023-10-05 0 13.20 - 13.60 - - 9 117 13.000 10.77 - 11.10 - - 11 10.610 0.00%
2023-10-04 0 13.20 - 13.60 - - 0 0 - 10.77 - 11.10 - - 0 - 0.00%
2023-10-03 0 13.20 12.80 13.20 - - 0 0 - 10.77 10.45 10.77 - - 0 - 0.00%
2023-09-29 0 13.20 13.36 13.60 13.20 13.20 4,143 54,673 13.197 10.77 10.90 11.10 10.77 10.77 5,076 10.771 -2.94%
2023-09-28 0 13.60 13.20 13.60 - - 0 0 - 11.10 10.77 11.10 - - 0 - 0.00%
2023-09-27 0 13.60 12.98 13.60 - - 898 11,440 12.739 11.10 10.59 11.10 - - 1,100 10.398 0.00%
2023-09-26 0 13.60 - 13.60 13.60 13.60 1,000 13,600 13.600 11.10 - 11.10 11.10 11.10 1,225 11.100 2.26%
2023-09-25 0 13.30 13.30 13.60 13.30 13.30 1,000 13,300 13.300 10.86 10.86 11.10 10.86 10.86 1,225 10.855 -0.15%
2023-09-22 0 13.32 13.32 13.60 13.30 13.32 2,505 33,326 13.304 10.87 10.87 11.10 10.86 10.87 3,069 10.858 0.15%
2023-09-21 0 13.30 13.30 13.60 - - 0 0 - 10.86 10.86 11.10 - - 0 - 0.00%
2023-09-20 0 13.30 13.30 13.60 13.30 13.30 4,000 53,200 13.300 10.86 10.86 11.10 10.86 10.86 4,901 10.855 0.00%
2023-09-19 0 13.30 13.30 13.60 13.30 13.30 3,679 48,912 13.295 10.86 10.86 11.10 10.86 10.86 4,508 10.851 -0.45%
2023-09-18 0 13.36 13.30 13.38 13.36 13.36 4,000 53,440 13.360 10.90 10.86 10.92 10.90 10.90 4,901 10.904 -0.15%
2023-09-15 0 13.38 13.36 13.70 - - 0 0 - 10.92 10.90 11.18 - - 0 - 0.00%
2023-09-14 0 13.38 13.36 13.80 13.38 13.38 2,000 26,760 13.380 10.92 10.90 11.26 10.92 10.92 2,450 10.920 -2.34%
2023-09-13 0 13.70 13.40 13.80 - - 0 0 - 11.18 10.94 11.26 - - 0 - 0.00%
2023-09-12 0 13.70 13.70 13.76 13.70 13.70 2,500 34,250 13.700 11.18 11.18 11.23 11.18 11.18 3,063 11.182 0.74%
2023-09-11 0 13.60 13.60 13.70 13.32 13.32 1,000 13,320 13.320 11.10 11.10 11.18 10.87 10.87 1,225 10.871 0.00%
2023-09-07 0 13.60 13.60 13.80 13.60 13.60 2,000 27,200 13.600 11.10 11.10 11.26 11.10 11.10 2,450 11.100 0.00%
2023-09-06 0 13.60 13.60 13.80 13.60 13.60 896 12,146 13.556 11.10 11.10 11.26 11.10 11.10 1,098 11.064 0.00%
2023-09-05 0 13.60 - 13.98 13.60 13.60 10,000 136,000 13.600 11.10 - 11.41 11.10 11.10 12,252 11.100 -0.73%
2023-09-04 0 13.70 13.70 13.78 13.56 13.70 25,000 339,960 13.598 11.18 11.18 11.25 11.07 11.18 30,631 11.099 2.85%
2023-08-31 0 13.32 13.32 13.80 - - 0 0 - 10.87 10.87 11.26 - - 0 - 0.00%
2023-08-30 0 13.32 13.32 13.60 13.32 13.32 1,000 13,320 13.320 10.87 10.87 11.10 10.87 10.87 1,225 10.871 0.00%
2023-08-29 0 13.32 13.32 13.80 - - 0 0 - 10.87 10.87 11.26 - - 0 - 0.15%
2023-08-28 0 13.30 13.20 13.50 13.30 13.40 41,105 549,398 13.366 10.86 10.77 11.02 10.86 10.94 50,363 10.909 -0.15%
2023-08-25 0 13.32 13.32 13.80 13.30 13.32 2,000 26,620 13.310 10.87 10.87 11.26 10.86 10.87 2,450 10.863 -0.15%
2023-08-24 0 13.34 13.34 13.80 - - 0 0 - 10.89 10.89 11.26 - - 0 - 0.91%
2023-08-23 0 13.22 13.22 13.50 13.10 13.10 1,000 13,100 13.100 10.79 10.79 11.02 10.69 10.69 1,225 10.692 -2.07%
2023-08-22 0 13.50 13.50 - - - 0 0 - 11.02 11.02 - - - 0 - 0.00%
2023-08-21 0 13.50 13.54 14.00 13.50 13.50 18,760 253,150 13.494 11.02 11.05 11.43 11.02 11.02 22,985 11.014 -1.17%
2023-08-18 0 13.66 13.60 13.80 - - 0 0 - 11.15 11.10 11.26 - - 0 - 0.00%
2023-08-17 0 13.66 13.52 13.66 13.50 13.66 2,000 27,080 13.540 11.15 11.03 11.15 11.02 11.15 2,450 11.051 -0.29%
2023-08-16 0 13.70 13.60 14.00 13.70 13.70 3,000 41,100 13.700 11.18 11.10 11.43 11.18 11.18 3,676 11.182 0.00%
2023-08-15 0 13.70 13.54 14.00 13.52 13.80 4,000 54,450 13.613 11.18 11.05 11.43 11.03 11.26 4,901 11.110 -3.52%
2023-08-14 0 14.20 - 14.50 14.20 14.20 3,500 49,700 14.200 11.59 - 11.83 11.59 11.59 4,288 11.590 0.00%
2023-08-11 0 14.20 14.20 14.50 14.20 14.20 1,000 14,200 14.200 11.59 11.59 11.83 11.59 11.59 1,225 11.590 0.00%
2023-08-10 0 14.20 14.20 14.42 14.20 14.20 2,000 28,400 14.200 11.59 11.59 11.77 11.59 11.59 2,450 11.590 0.00%
2023-08-09 0 14.20 14.12 14.50 13.90 14.20 10,064 142,083 14.118 11.59 11.52 11.83 11.34 11.59 12,331 11.523 0.00%
2023-08-08 0 14.20 14.20 15.00 14.20 14.20 1,161 16,470 14.186 11.59 11.59 12.24 11.59 11.59 1,422 11.578 0.00%
2023-08-07 0 14.20 14.20 15.00 14.20 14.20 1,000 14,200 14.200 11.59 11.59 12.24 11.59 11.59 1,225 11.590 0.00%
2023-08-04 0 14.20 14.06 14.50 14.20 14.20 14,000 198,800 14.200 11.59 11.48 11.83 11.59 11.59 17,153 11.590 0.42%
2023-08-03 0 14.14 14.10 15.00 14.10 14.14 11,000 155,500 14.136 11.54 11.51 12.24 11.51 11.54 13,477 11.538 -0.42%
2023-08-02 0 14.20 14.20 15.00 14.20 14.20 8,500 120,700 14.200 11.59 11.59 12.24 11.59 11.59 10,414 11.590 0.00%
2023-08-01 0 14.20 14.16 14.56 14.20 14.20 12,000 170,400 14.200 11.59 11.56 11.88 11.59 11.59 14,703 11.590 0.14%
2023-07-31 0 14.18 14.16 14.70 14.12 14.12 3,000 42,360 14.120 11.57 11.56 12.00 11.52 11.52 3,676 11.524 0.42%
2023-07-28 0 14.12 14.10 14.68 14.10 14.12 10,372 146,354 14.111 11.52 11.51 11.98 11.51 11.52 12,708 11.517 0.14%
2023-07-27 0 14.10 14.08 14.46 14.10 14.10 1,000 14,100 14.100 11.51 11.49 11.80 11.51 11.51 1,225 11.508 0.00%
2023-07-26 0 14.10 14.08 15.00 14.00 14.10 11,000 154,900 14.082 11.51 11.49 12.24 11.43 11.51 13,477 11.493 0.71%
2023-07-25 0 14.00 13.90 14.00 13.80 14.00 21,500 298,910 13.903 11.43 11.34 11.43 11.26 11.43 26,342 11.347 1.30%
2023-07-24 0 13.82 13.56 14.20 - - 0 0 - 11.28 11.07 11.59 - - 0 - 0.00%
2023-07-21 0 13.82 13.82 15.00 - - 0 0 - 11.28 11.28 12.24 - - 0 - 0.00%
2023-07-20 0 13.82 13.82 15.00 13.80 13.80 2,088 28,802 13.794 11.28 11.28 12.24 11.26 11.26 2,558 11.258 0.00%
2023-07-19 0 13.82 13.82 14.20 13.70 13.80 10,000 137,660 13.766 11.28 11.28 11.59 11.18 11.26 12,252 11.235 -1.43%
2023-07-18 0 14.02 13.82 14.20 - - 0 0 - 11.44 11.28 11.59 - - 0 - 0.00%
2023-07-14 0 14.02 14.04 14.30 14.00 14.00 2,000 28,000 14.000 11.44 11.46 11.67 11.43 11.43 2,450 11.426 -1.96%
2023-07-13 0 14.30 13.96 14.36 13.84 14.30 34,287 477,918 13.939 11.67 11.39 11.72 11.30 11.67 42,009 11.376 2.88%
2023-07-12 0 13.90 13.90 14.30 13.90 14.00 2,992 41,739 13.950 11.34 11.34 11.67 11.34 11.43 3,666 11.386 -0.71%
2023-07-11 0 14.00 14.00 14.30 14.00 14.00 13,000 182,000 14.000 11.43 11.43 11.67 11.43 11.43 15,928 11.426 1.16%
2023-07-10 0 13.84 13.84 14.20 13.84 14.28 4,000 56,900 14.225 11.30 11.30 11.59 11.30 11.65 4,901 11.610 -1.14%
2023-07-07 0 14.00 13.82 14.00 - - 0 0 - 11.43 11.28 11.43 - - 0 - 0.00%
2023-07-06 0 14.00 13.82 14.30 14.00 14.20 25,607 362,580 14.159 11.43 11.28 11.67 11.43 11.59 31,374 11.557 -2.10%
2023-07-05 0 14.30 14.30 14.70 14.30 14.30 1,000 14,300 14.300 11.67 11.67 12.00 11.67 11.67 1,225 11.671 -0.14%
2023-07-04 0 14.32 14.32 14.50 14.32 14.32 500 7,160 14.320 11.69 11.69 11.83 11.69 11.69 613 11.688 0.14%
2023-07-03 0 14.30 14.30 14.70 - - 0 0 - 11.67 11.67 12.00 - - 0 - 0.00%
2023-06-30 0 14.30 14.12 14.60 14.30 14.30 1,000 14,300 14.300 11.67 11.52 11.92 11.67 11.67 1,225 11.671 0.00%
2023-06-29 0 14.30 14.04 14.70 - - 0 0 - 11.67 11.46 12.00 - - 0 - 0.00%
2023-06-28 0 14.30 14.10 14.70 14.30 14.30 20,500 293,150 14.300 11.67 11.51 12.00 11.67 11.67 25,117 11.671 -0.42%
2023-06-27 0 14.36 14.32 15.30 14.30 14.36 16,000 229,700 14.356 11.72 11.69 12.49 11.67 11.72 19,604 11.717 -1.64%
2023-06-26 0 14.60 14.60 15.00 14.60 14.60 3,000 43,800 14.600 11.92 11.92 12.24 11.92 11.92 3,676 11.916 2.67%
2023-06-23 0 14.22 14.10 14.80 14.22 14.22 5,000 71,100 14.220 11.61 11.51 12.08 11.61 11.61 6,126 11.606 -3.27%
2023-06-21 0 14.70 14.30 14.90 - - 0 0 - 12.00 11.67 12.16 - - 0 - 0.00%
2023-06-20 0 14.70 14.50 14.94 14.50 14.70 9,000 131,300 14.589 12.00 11.83 12.19 11.83 12.00 11,027 11.907 0.00%
2023-06-19 0 14.70 14.70 14.94 14.60 14.70 10,996 161,412 14.679 12.00 12.00 12.19 11.92 12.00 13,473 11.981 -0.41%
2023-06-16 0 14.76 14.52 14.92 - - 0 0 - 12.05 11.85 12.18 - - 0 - 0.00%
2023-06-15 0 14.76 14.40 14.92 - - 0 0 - 12.05 11.75 12.18 - - 0 - 0.00%
2023-06-14 0 14.76 14.38 14.92 - - 0 0 - 12.05 11.74 12.18 - - 0 - 0.00%
2023-06-13 0 14.76 14.36 14.76 14.32 14.76 3,000 43,400 14.467 12.05 11.72 12.05 11.69 12.05 3,676 11.807 1.79%
2023-06-12 0 14.50 14.42 15.30 - - 0 0 - 11.83 11.77 12.49 - - 0 - 0.00%
2023-06-09 0 14.50 14.48 15.00 14.48 14.48 1,500 21,720 14.480 11.83 11.82 12.24 11.82 11.82 1,838 11.818 -0.28%
2023-06-08 0 14.54 14.54 15.14 14.44 14.44 2,000 28,880 14.440 11.87 11.87 12.36 11.79 11.79 2,450 11.786 -1.22%
2023-06-07 0 14.72 14.72 15.00 14.32 14.72 8,635 125,139 14.492 12.01 12.01 12.24 11.69 12.01 10,580 11.828 1.66%
2023-06-06 0 14.48 14.48 14.80 14.48 14.80 36,500 532,700 14.595 11.82 11.82 12.08 11.82 12.08 44,721 11.912 -0.82%
2023-06-05 0 14.60 14.62 15.00 14.60 14.60 2,000 29,200 14.600 11.92 11.93 12.24 11.92 11.92 2,450 11.916 -1.35%
2023-06-02 0 14.80 14.80 15.00 14.80 14.80 1,500 22,200 14.800 12.08 12.08 12.24 12.08 12.08 1,838 12.079 1.09%
2023-06-01 0 14.64 14.50 15.00 - - 0 0 - 11.95 11.83 12.24 - - 0 - 0.00%
2023-05-31 0 14.64 14.48 - - - 0 0 - 11.95 11.82 - - - 0 - 0.00%
2023-05-30 0 14.64 14.62 14.66 14.64 14.64 8,500 124,320 14.626 11.95 11.93 11.97 11.95 11.95 10,414 11.937 0.00%
2023-05-29 0 14.64 14.64 - 14.62 14.64 7,500 109,780 14.637 11.95 11.95 - 11.93 11.95 9,189 11.947 -0.27%
2023-05-25 0 14.68 14.64 14.78 - - 0 0 - 11.98 11.95 12.06 - - 0 - 0.00%
2023-05-24 0 14.68 14.68 14.88 14.66 14.68 2,009 29,461 14.665 11.98 11.98 12.14 11.97 11.98 2,461 11.969 -0.14%
2023-05-23 0 14.70 14.70 14.88 14.68 14.68 500 7,340 14.680 12.00 12.00 12.14 11.98 11.98 613 11.981 -0.14%
2023-05-22 0 14.72 14.72 14.82 14.66 14.66 879 12,833 14.600 12.01 12.01 12.10 11.97 11.97 1,077 11.916 -0.67%
2023-05-19 0 14.82 14.82 - 14.82 14.82 27,000 400,140 14.820 12.10 12.10 - 12.10 12.10 33,081 12.096 0.00%
2023-05-18 0 14.82 14.82 15.20 14.82 14.88 10,000 148,330 14.833 12.10 12.10 12.41 12.10 12.14 12,252 12.106 -0.40%
2023-05-17 0 14.88 14.82 14.88 14.88 14.88 15,000 223,200 14.880 12.14 12.10 12.14 12.14 12.14 18,378 12.145 -0.80%
2023-05-16 0 15.00 14.82 15.00 15.00 15.00 1,000 15,000 15.000 12.24 12.10 12.24 12.24 12.24 1,225 12.243 0.00%
2023-05-15 0 15.00 14.98 15.10 15.00 15.00 5,000 75,000 15.000 12.24 12.23 12.32 12.24 12.24 6,126 12.243 0.40%
2023-05-12 0 14.94 14.94 15.00 14.90 14.94 4,698 70,140 14.930 12.19 12.19 12.24 12.16 12.19 5,756 12.185 0.00%
2023-05-11 0 14.94 14.94 15.00 14.90 14.94 1,757 26,168 14.894 12.19 12.19 12.24 12.16 12.19 2,153 12.156 0.13%
2023-05-10 0 14.92 14.92 15.06 14.90 14.92 2,415 35,953 14.887 12.18 12.18 12.29 12.16 12.18 2,959 12.151 -1.19%
2023-05-09 0 15.10 15.08 15.38 - - 186 2,775 14.919 12.32 12.31 12.55 - - 228 12.177 0.00%
2023-05-08 0 15.10 15.10 15.14 15.10 15.16 2,110 31,824 15.083 12.32 12.32 12.36 12.32 12.37 2,585 12.310 0.80%
2023-05-05 0 14.98 14.98 15.20 14.98 15.00 4,500 67,480 14.996 12.23 12.23 12.41 12.23 12.24 5,514 12.239 -0.13%
2023-05-04 0 15.00 15.00 15.20 14.92 15.00 5,201 77,808 14.960 12.24 12.24 12.41 12.18 12.24 6,372 12.210 0.81%
2023-05-03 0 14.88 14.88 15.00 14.82 14.88 8,304 123,443 14.866 12.14 12.14 12.24 12.10 12.14 10,174 12.133 0.13%
2023-05-02 0 14.86 14.86 15.00 14.86 14.86 1,332 19,803 14.867 12.13 12.13 12.24 12.13 12.13 1,632 12.134 -0.40%
2023-04-28 0 14.92 14.92 15.00 - - 0 0 - 12.18 12.18 12.24 - - 0 - 0.81%
2023-04-27 0 14.80 14.78 14.80 14.78 15.02 89,000 1,330,060 14.945 12.08 12.06 12.08 12.06 12.26 109,045 12.197 -0.27%
2023-04-26 0 14.84 14.80 14.84 14.84 14.90 10,000 148,760 14.876 12.11 12.08 12.11 12.11 12.16 12,252 12.141 -1.07%
2023-04-25 0 15.00 14.90 15.30 14.90 15.00 1,500 22,400 14.933 12.24 12.16 12.49 12.16 12.24 1,838 12.188 -1.96%
2023-04-24 0 15.30 14.92 15.36 - - 21 314 14.952 12.49 12.18 12.54 - - 26 12.204 0.00%
2023-04-21 0 15.30 15.00 15.40 15.30 15.30 4,500 69,150 15.367 12.49 12.24 12.57 12.49 12.49 5,514 12.542 0.00%
2023-04-20 0 15.30 15.30 15.36 15.30 15.30 2,306 35,251 15.287 12.49 12.49 12.54 12.49 12.49 2,825 12.477 0.00%
2023-04-19 0 15.30 15.30 15.56 - - 82 1,246 15.195 12.49 12.49 12.70 - - 100 12.402 0.00%
2023-04-18 0 15.30 15.20 15.50 - - 0 0 - 12.49 12.41 12.65 - - 0 - 0.00%
2023-04-17 0 15.30 15.20 15.72 15.30 15.30 612 9,321 15.230 12.49 12.41 12.83 12.49 12.49 750 12.431 0.00%
2023-04-14 0 15.30 15.30 15.50 15.12 15.30 26,500 404,230 15.254 12.49 12.49 12.65 12.34 12.49 32,468 12.450 1.19%
2023-04-13 0 15.12 15.00 15.30 - - 0 0 - 12.34 12.24 12.49 - - 0 - 0.00%
2023-04-12 0 15.12 15.02 15.30 - - 0 0 - 12.34 12.26 12.49 - - 0 - 0.00%
2023-04-11 0 15.12 14.94 15.30 14.86 15.12 12,000 180,410 15.034 12.34 12.19 12.49 12.13 12.34 14,703 12.271 1.07%
2023-04-06 0 14.96 14.84 15.50 14.96 15.00 1,624 24,327 14.980 12.21 12.11 12.65 12.21 12.24 1,990 12.226 -0.27%
2023-04-04 0 15.00 14.96 15.30 15.00 15.00 866 12,909 14.907 12.24 12.21 12.49 12.24 12.24 1,061 12.166 0.40%
2023-04-03 0 14.94 14.92 15.20 14.90 14.92 4,000 59,640 14.910 12.19 12.18 12.41 12.16 12.18 4,901 12.169 0.27%
2023-03-31 0 14.90 14.82 15.50 14.90 14.90 500 7,450 14.900 12.16 12.10 12.65 12.16 12.16 613 12.161 0.00%
2023-03-30 0 14.90 14.90 15.30 14.84 14.88 9,500 141,160 14.859 12.16 12.16 12.49 12.11 12.14 11,640 12.128 0.00%
2023-03-29 0 14.90 14.90 15.30 - - 0 0 - 12.16 12.16 12.49 - - 0 - 0.13%
2023-03-28 0 14.88 14.88 15.30 14.86 14.92 17,000 252,980 14.881 12.14 12.14 12.49 12.13 12.18 20,829 12.146 0.00%
2023-03-27 0 14.88 14.88 15.30 14.88 14.88 4,000 59,520 14.880 12.14 12.14 12.49 12.14 12.14 4,901 12.145 -0.80%
2023-03-24 0 15.00 14.90 15.10 14.94 15.00 46,500 697,230 14.994 12.24 12.16 12.32 12.19 12.24 56,973 12.238 0.13%
2023-03-23 0 14.98 14.90 15.30 14.88 14.98 38,436 572,164 14.886 12.23 12.16 12.49 12.14 12.23 47,093 12.150 -0.79%
2023-03-22 0 15.10 14.88 15.10 14.86 15.10 12,500 186,240 14.899 12.32 12.14 12.32 12.13 12.32 15,315 12.160 0.94%
2023-03-21 0 14.96 14.96 15.30 - - 0 0 - 12.21 12.21 12.49 - - 0 - 0.40%
2023-03-20 0 14.90 14.90 - 14.86 14.88 2,671 39,693 14.861 12.16 12.16 - 12.13 12.14 3,273 12.129 -0.67%
2023-03-17 0 15.00 15.00 15.42 14.86 15.00 6,000 89,440 14.907 12.24 12.24 12.59 12.13 12.24 7,351 12.166 -0.53%
2023-03-16 0 15.08 14.80 15.20 - - 0 0 - 12.31 12.08 12.41 - - 0 - 0.00%
2023-03-15 0 15.08 15.06 - 15.08 15.08 5,000 75,400 15.080 12.31 12.29 - 12.31 12.31 6,126 12.308 0.13%
2023-03-14 0 15.06 15.06 15.50 14.92 14.92 660 9,831 14.896 12.29 12.29 12.65 12.18 12.18 809 12.157 -0.26%
2023-03-13 0 15.10 14.90 15.42 15.02 15.02 1,228 18,394 14.979 12.32 12.16 12.59 12.26 12.26 1,505 12.225 0.53%
2023-03-10 0 15.02 14.90 15.50 15.02 15.02 6,000 90,120 15.020 12.26 12.16 12.65 12.26 12.26 7,351 12.259 -1.83%
2023-03-09 0 15.30 15.02 15.50 - - 0 0 - 12.49 12.26 12.65 - - 0 - 0.00%
2023-03-08 0 15.30 15.10 - - - 0 0 - 12.49 12.32 - - - 0 - 0.00%
2023-03-07 0 15.30 15.24 15.50 15.28 15.32 6,493 99,291 15.292 12.49 12.44 12.65 12.47 12.50 7,955 12.481 -0.13%
2023-03-06 0 15.32 15.26 - 15.32 15.32 5,000 76,600 15.320 12.50 12.45 - 12.50 12.50 6,126 12.504 0.00%
2023-03-03 0 15.32 15.32 - 15.30 15.44 6,010 92,020 15.311 12.50 12.50 - 12.49 12.60 7,364 12.497 -1.16%
2023-03-02 0 15.50 15.30 - 15.50 15.50 19,000 294,500 15.500 12.65 12.49 - 12.65 12.65 23,279 12.651 0.91%
2023-03-01 0 15.36 15.36 15.42 15.20 15.36 27,500 419,840 15.267 12.54 12.54 12.59 12.41 12.54 33,694 12.460 1.72%
2023-02-28 0 15.10 15.10 15.50 15.10 15.20 21,000 317,600 15.124 12.32 12.32 12.65 12.32 12.41 25,730 12.344 -0.66%
2023-02-27 0 15.20 15.20 - - - 0 0 - 12.41 12.41 - - - 0 - 0.00%
2023-02-24 0 15.20 15.20 15.60 15.20 15.20 1,500 22,800 15.200 12.41 12.41 12.73 12.41 12.41 1,838 12.406 -0.13%
2023-02-23 0 15.22 15.22 15.48 15.20 15.30 10,251 156,290 15.246 12.42 12.42 12.63 12.41 12.49 12,560 12.444 -0.52%
2023-02-22 0 15.30 15.30 15.60 - - 0 0 - 12.49 12.49 12.73 - - 0 - 0.00%
2023-02-21 0 15.30 15.30 15.60 15.30 15.32 13,000 199,000 15.308 12.49 12.49 12.73 12.49 12.50 15,928 12.494 -0.13%
2023-02-20 0 15.32 15.32 15.58 15.20 15.42 18,699 285,434 15.265 12.50 12.50 12.72 12.41 12.59 22,910 12.459 0.13%
2023-02-17 0 15.30 15.28 15.30 15.30 15.40 18,000 276,200 15.344 12.49 12.47 12.49 12.49 12.57 22,054 12.524 -0.65%
2023-02-16 0 15.40 15.40 16.00 15.40 15.40 3,000 46,200 15.400 12.57 12.57 13.06 12.57 12.57 3,676 12.569 0.00%
2023-02-15 0 15.40 15.22 15.40 - - 0 0 - 12.57 12.42 12.57 - - 0 - 0.00%
2023-02-14 0 15.40 15.28 15.50 - - 0 0 - 12.57 12.47 12.65 - - 0 - 0.00%
2023-02-13 0 15.40 15.30 15.50 - - 0 0 - 12.57 12.49 12.65 - - 0 - 0.00%
2023-02-10 0 15.40 15.26 15.46 15.24 15.40 3,633 55,593 15.302 12.57 12.45 12.62 12.44 12.57 4,451 12.489 -0.39%
2023-02-09 0 15.46 15.46 15.88 - - 0 0 - 12.62 12.62 12.96 - - 0 - 0.26%
2023-02-08 0 15.42 15.40 15.50 - - 0 0 - 12.59 12.57 12.65 - - 0 - 0.00%
2023-02-07 0 15.42 15.32 16.00 - - 0 0 - 12.59 12.50 13.06 - - 0 - 0.00%
2023-02-06 0 15.42 15.28 16.50 - - 0 0 - 12.59 12.47 13.47 - - 0 - 0.00%
2023-02-03 0 15.42 15.42 17.00 15.30 15.60 4,000 62,100 15.525 12.59 12.59 13.88 12.49 12.73 4,901 12.671 -4.58%
2023-02-02 0 16.16 15.20 16.16 16.16 16.18 30,500 492,890 16.160 13.19 12.41 13.19 13.19 13.21 37,369 13.190 0.62%
2023-02-01 0 16.06 15.60 16.00 16.06 16.30 66,000 1,065,280 16.141 13.11 12.73 13.06 13.11 13.30 80,865 13.174 0.00%
2023-01-31 0 16.06 15.50 16.06 - - 0 0 - 13.11 12.65 13.11 - - 0 - 0.00%
2023-01-30 0 16.06 15.50 16.06 16.10 16.10 5,000 80,500 16.100 13.11 12.65 13.11 13.14 13.14 6,126 13.140 0.37%
2023-01-27 0 16.00 16.00 16.10 16.00 16.00 1,500 24,000 16.000 13.06 13.06 13.14 13.06 13.06 1,838 13.059 3.23%
2023-01-26 0 15.50 15.50 15.98 15.50 15.50 3,751 58,115 15.493 12.65 12.65 13.04 12.65 12.65 4,596 12.645 0.78%
2023-01-20 0 15.38 15.26 16.00 15.00 15.38 5,000 76,520 15.304 12.55 12.45 13.06 12.24 12.55 6,126 12.491 0.65%
2023-01-19 0 15.28 15.02 15.30 15.28 15.28 4,211 64,263 15.261 12.47 12.26 12.49 12.47 12.47 5,159 12.455 1.87%
2023-01-18 0 15.00 15.00 15.28 14.60 15.00 4,500 66,700 14.822 12.24 12.24 12.47 11.92 12.24 5,514 12.098 0.54%
2023-01-17 0 14.92 14.92 15.30 14.92 14.92 753 11,209 14.886 12.18 12.18 12.49 12.18 12.18 923 12.149 0.00%
2023-01-16 0 14.92 14.92 15.18 - - 0 0 - 12.18 12.18 12.39 - - 0 - 0.81%
2023-01-13 0 14.80 14.80 15.00 14.80 14.80 4,000 59,200 14.800 12.08 12.08 12.24 12.08 12.08 4,901 12.079 0.68%
2023-01-12 0 14.70 14.70 15.00 - - 1,000 14,620 14.620 12.00 12.00 12.24 - - 1,225 11.933 0.41%
2023-01-11 0 14.64 14.62 15.28 14.64 15.00 2,707 40,391 14.921 11.95 11.93 12.47 11.95 12.24 3,317 12.178 -0.41%
2023-01-10 0 14.70 14.42 15.50 14.70 14.70 500 7,350 14.700 12.00 11.77 12.65 12.00 12.00 613 11.998 0.00%
2023-01-09 0 14.70 14.60 15.00 14.70 14.70 1,000 14,700 14.700 12.00 11.92 12.24 12.00 12.00 1,225 11.998 2.51%
2023-01-06 0 14.34 14.34 15.00 14.30 14.30 1,124 16,060 14.288 11.70 11.70 12.24 11.67 11.67 1,377 11.662 -1.24%
2023-01-05 0 14.52 14.52 - 14.00 14.50 37,649 537,090 14.266 11.85 11.85 - 11.43 11.83 46,129 11.643 0.83%
2023-01-04 0 14.40 14.28 14.40 14.38 14.40 132,051 1,901,024 14.396 11.75 11.65 11.75 11.74 11.75 161,792 11.750 2.13%
2023-01-03 0 14.10 14.10 14.40 14.10 14.10 1,000 14,100 14.100 11.51 11.51 11.75 11.51 11.51 1,225 11.508 0.71%
2022-12-30 0 14.00 14.00 - 14.00 14.00 500 7,000 14.000 11.43 11.43 - 11.43 11.43 613 11.426 0.57%
2022-12-29 0 13.92 13.96 - 13.92 14.00 2,356 32,839 13.939 11.36 11.39 - 11.36 11.43 2,887 11.376 -0.57%
2022-12-28 0 14.00 14.00 14.40 13.90 14.00 3,000 41,900 13.967 11.43 11.43 11.75 11.34 11.43 3,676 11.399 0.00%
2022-12-23 0 14.00 13.90 14.00 13.94 14.00 7,000 97,940 13.991 11.43 11.34 11.43 11.38 11.43 8,577 11.419 0.00%
2022-12-22 0 14.00 14.00 14.12 14.00 14.06 18,000 252,600 14.033 11.43 11.43 11.52 11.43 11.48 22,054 11.454 -1.41%
2022-12-21 0 14.20 13.94 14.50 - - 0 0 - 11.59 11.38 11.83 - - 0 - 0.00%
2022-12-20 0 14.20 14.02 14.20 14.20 14.38 10,500 150,180 14.303 11.59 11.44 11.59 11.59 11.74 12,865 11.674 -2.07%
2022-12-19 0 14.50 14.40 14.80 14.50 14.60 20,000 291,000 14.550 11.83 11.75 12.08 11.83 11.92 24,505 11.875 -0.68%
2022-12-16 0 14.60 14.32 14.88 14.60 14.60 10,000 146,000 14.600 11.92 11.69 12.14 11.92 11.92 12,252 11.916 0.27%
2022-12-15 0 14.56 14.40 14.98 14.36 14.40 14,500 208,520 14.381 11.88 11.75 12.23 11.72 11.75 17,766 11.737 -0.27%
2022-12-14 0 14.60 14.48 14.98 14.60 14.60 6,000 87,600 14.600 11.92 11.82 12.23 11.92 11.92 7,351 11.916 0.83%
2022-12-13 0 14.48 14.48 14.98 - - 0 0 - 11.82 11.82 12.23 - - 0 - 0.00%
2022-12-12 0 14.48 14.48 14.70 14.42 14.46 4,223 60,888 14.418 11.82 11.82 12.00 11.77 11.80 5,174 11.768 -1.63%
2022-12-09 0 14.72 14.72 14.98 14.42 14.50 9,000 129,940 14.438 12.01 12.01 12.23 11.77 11.83 11,027 11.784 2.51%
2022-12-08 0 14.36 14.36 - 14.30 14.34 1,912 27,340 14.299 11.72 11.72 - 11.67 11.70 2,343 11.671 -0.14%
2022-12-07 0 14.38 14.38 14.50 14.36 14.38 3,500 50,310 14.374 11.74 11.74 11.83 11.72 11.74 4,288 11.732 0.42%
2022-12-06 0 14.32 14.30 14.66 14.26 14.26 500 7,130 14.260 11.69 11.67 11.97 11.64 11.64 613 11.639 0.42%
2022-12-05 0 14.26 14.46 15.00 14.12 14.24 7,000 99,120 14.160 11.64 11.80 12.24 11.52 11.62 8,577 11.557 1.13%
2022-12-02 0 14.10 14.10 14.20 - - 0 0 - 11.51 11.51 11.59 - - 0 - 0.14%
2022-12-01 0 14.08 14.08 14.20 14.08 14.08 500 7,040 14.080 11.49 11.49 11.59 11.49 11.49 613 11.492 0.00%
2022-11-30 0 14.08 14.08 14.20 14.00 14.00 5,170 72,372 13.999 11.49 11.49 11.59 11.43 11.43 6,334 11.425 0.57%
2022-11-29 0 14.00 14.00 14.20 14.00 14.00 7,970 111,410 13.979 11.43 11.43 11.59 11.43 11.43 9,765 11.409 1.01%
2022-11-28 0 13.86 13.64 14.00 - - 0 0 - 11.31 11.13 11.43 - - 0 - 0.00%
2022-11-25 0 13.86 13.80 14.00 13.80 13.86 26,500 365,760 13.802 11.31 11.26 11.43 11.26 11.31 32,468 11.265 0.00%
2022-11-24 0 13.86 13.70 14.10 13.72 13.72 1,097 15,033 13.704 11.31 11.18 11.51 11.20 11.20 1,344 11.185 1.46%
2022-11-23 0 13.66 13.66 14.00 13.56 13.60 2,102 28,527 13.571 11.15 11.15 11.43 11.07 11.10 2,575 11.077 -2.43%
2022-11-22 0 14.00 13.62 14.02 - - 0 0 - 11.43 11.12 11.44 - - 0 - 0.00%
2022-11-21 0 14.00 13.74 14.00 14.00 14.00 2,508 35,108 13.998 11.43 11.21 11.43 11.43 11.43 3,073 11.425 -0.43%
2022-11-18 0 14.06 14.04 14.18 14.04 14.06 15,103 212,135 14.046 11.48 11.46 11.57 11.46 11.48 18,505 11.464 0.29%
2022-11-17 0 14.02 14.00 14.02 14.00 14.10 27,898 391,872 14.047 11.44 11.43 11.44 11.43 11.51 34,181 11.465 -0.57%
2022-11-16 0 14.10 14.04 14.18 14.10 14.10 5,000 70,500 14.100 11.51 11.46 11.57 11.51 11.51 6,126 11.508 0.57%
2022-11-15 0 14.02 14.00 14.38 13.64 14.00 4,500 61,560 13.680 11.44 11.43 11.74 11.13 11.43 5,514 11.165 2.79%
2022-11-14 0 13.64 13.62 14.00 13.60 13.60 1,215 16,502 13.582 11.13 11.12 11.43 11.10 11.10 1,489 11.085 0.29%
2022-11-11 0 13.60 13.60 14.00 13.22 13.22 602 7,948 13.203 11.10 11.10 11.43 10.79 10.79 738 10.776 3.66%
2022-11-10 0 13.12 13.16 14.00 13.04 13.04 5,000 65,200 13.040 10.71 10.74 11.43 10.64 10.64 6,126 10.643 -1.06%
2022-11-09 0 13.26 13.22 14.00 - - 0 0 - 10.82 10.79 11.43 - - 0 - 0.00%
2022-11-08 0 13.26 13.26 13.90 13.24 13.24 1,567 20,740 13.236 10.82 10.82 11.34 10.81 10.81 1,920 10.802 0.61%
2022-11-07 0 13.18 13.18 - 13.14 13.16 1,500 19,720 13.147 10.76 10.76 - 10.72 10.74 1,838 10.730 1.07%
2022-11-04 0 13.04 13.04 - 13.00 13.00 607 7,869 12.964 10.64 10.64 - 10.61 10.61 744 10.581 1.72%
2022-11-03 0 12.82 12.74 - - - 0 0 - 10.46 10.40 - - - 0 - 0.00%
2022-11-02 0 12.82 12.82 - - - 0 0 - 10.46 10.46 - - - 0 - 0.16%
2022-11-01 0 12.80 12.76 - 12.60 12.80 4,466 56,607 12.675 10.45 10.41 - 10.28 10.45 5,472 10.345 1.59%
2022-10-31 0 12.60 12.50 12.66 12.60 12.66 17,500 220,790 12.617 10.28 10.20 10.33 10.28 10.33 21,441 10.297 -0.63%
2022-10-28 0 12.68 12.60 12.94 12.68 12.94 27,000 344,800 12.770 10.35 10.28 10.56 10.35 10.56 33,081 10.423 -2.31%
2022-10-27 0 12.98 12.98 14.38 - - 0 0 - 10.59 10.59 11.74 - - 0 - 0.31%
2022-10-26 0 12.94 12.94 13.58 12.92 13.02 5,314 68,805 12.948 10.56 10.56 11.08 10.55 10.63 6,511 10.568 -0.46%
2022-10-25 0 13.00 12.90 14.38 12.90 13.10 19,000 246,540 12.976 10.61 10.53 11.74 10.53 10.69 23,279 10.591 -0.91%
2022-10-24 0 13.12 13.12 14.38 13.12 13.30 84,500 1,121,230 13.269 10.71 10.71 11.74 10.71 10.86 103,532 10.830 -1.06%
2022-10-21 0 13.26 13.26 14.38 13.24 13.24 663 8,761 13.214 10.82 10.82 11.74 10.81 10.81 812 10.785 0.15%
2022-10-20 0 13.24 13.24 14.38 13.22 13.22 1,000 13,220 13.220 10.81 10.81 11.74 10.79 10.79 1,225 10.790 -1.05%
2022-10-19 0 13.38 13.36 13.38 13.38 13.44 29,012 388,639 13.396 10.92 10.90 10.92 10.92 10.97 35,546 10.933 -0.45%
2022-10-18 0 13.44 13.44 14.38 13.42 13.42 1,566 21,009 13.416 10.97 10.97 11.74 10.95 10.95 1,919 10.950 0.15%
2022-10-17 0 13.42 13.40 15.10 - - 0 0 - 10.95 10.94 12.32 - - 0 - 0.00%
2022-10-14 0 13.42 13.42 13.98 13.42 13.42 4,000 53,680 13.420 10.95 10.95 11.41 10.95 10.95 4,901 10.953 0.30%
2022-10-13 0 13.38 13.30 13.74 13.38 13.44 120,000 1,609,780 13.415 10.92 10.86 11.21 10.92 10.97 147,027 10.949 0.00%
2022-10-12 0 13.38 13.38 14.00 13.30 13.42 5,000 66,940 13.388 10.92 10.92 11.43 10.86 10.95 6,126 10.927 -3.04%
2022-10-11 0 13.80 13.52 14.38 13.28 13.80 7,000 94,640 13.520 11.26 11.03 11.74 10.84 11.26 8,577 11.035 0.00%
2022-10-10 0 13.80 13.38 14.38 - - 4,000 55,200 13.800 11.26 10.92 11.74 - - 4,901 11.263 0.00%
2022-10-07 0 13.80 13.80 14.38 - - 0 0 - 11.26 11.26 11.74 - - 0 - 0.00%
2022-10-06 0 13.80 13.80 14.36 13.60 13.60 1,189 16,132 13.568 11.26 11.26 11.72 11.10 11.10 1,457 11.074 1.47%
2022-10-05 0 13.60 13.60 14.00 - - 0 0 - 11.10 11.10 11.43 - - 0 - 0.74%
2022-10-03 0 13.50 13.44 14.30 - - 0 0 - 11.02 10.97 11.67 - - 0 - 0.00%
2022-09-30 0 13.50 13.56 14.38 13.48 13.60 11,000 148,690 13.517 11.02 11.07 11.74 11.00 11.10 13,477 11.032 -1.17%
2022-09-29 0 13.66 13.66 13.70 13.66 14.06 24,806 344,849 13.902 11.15 11.15 11.18 11.15 11.48 30,393 11.346 -0.15%
2022-09-28 0 13.68 13.48 14.00 13.48 13.68 3,500 47,300 13.514 11.17 11.00 11.43 11.00 11.17 4,288 11.030 -2.29%
2022-09-27 0 14.00 13.90 14.00 13.88 14.20 47,300 662,014 13.996 11.43 11.34 11.43 11.33 11.59 57,953 11.423 -0.14%
2022-09-26 0 14.02 14.02 14.80 14.02 14.80 58,825 840,350 14.286 11.44 11.44 12.08 11.44 12.08 72,074 11.660 -5.27%
2022-09-23 0 14.80 14.50 14.90 14.80 14.90 13,500 200,490 14.851 12.08 11.83 12.16 12.08 12.16 16,541 12.121 -1.86%
2022-09-22 0 15.08 14.80 15.00 15.08 15.08 9,000 135,720 15.080 12.31 12.08 12.24 12.31 12.31 11,027 12.308 3.29%
2022-09-21 0 14.60 14.56 14.60 14.60 14.74 41,500 608,550 14.664 11.92 11.88 11.92 11.92 12.03 50,847 11.968 -2.14%
2022-09-20 0 14.92 14.72 14.92 14.92 15.10 21,500 322,620 15.006 12.18 12.01 12.18 12.18 12.32 26,342 12.247 -3.12%
2022-09-19 0 15.40 15.02 15.40 15.40 15.40 10,313 158,607 15.379 12.57 12.26 12.57 12.57 12.57 12,636 12.552 1.32%
2022-09-16 0 15.20 15.00 15.20 15.20 15.52 120,450 1,859,589 15.439 12.41 12.24 12.41 12.41 12.67 147,578 12.601 -2.56%
2022-09-15 0 15.60 15.60 15.72 15.52 15.90 102,852 1,606,563 15.620 12.73 12.73 12.83 12.67 12.98 126,017 12.749 -0.64%
2022-09-14 0 15.70 15.00 15.90 15.70 15.70 5,000 78,500 15.700 12.81 12.24 12.98 12.81 12.81 6,126 12.814 -1.26%
2022-09-13 0 15.90 - 16.00 15.90 16.00 6,218 99,328 15.974 12.98 - 13.06 12.98 13.06 7,618 13.038 -0.63%
2022-09-09 0 16.00 16.00 16.50 - - 1,000 16,000 16.000 13.06 13.06 13.47 - - 1,225 13.059 0.00%
2022-09-08 0 16.00 16.00 16.50 - - 0 0 - 13.06 13.06 13.47 - - 0 - 0.00%
2022-09-07 0 16.00 16.00 16.50 15.90 16.00 6,602 105,159 15.928 13.06 13.06 13.47 12.98 13.06 8,089 13.000 0.50%
2022-09-06 0 15.92 15.92 16.50 15.90 15.90 2,000 31,800 15.900 12.99 12.99 13.47 12.98 12.98 2,450 12.977 0.76%
2022-09-05 0 15.80 15.80 17.00 15.78 15.80 1,500 23,690 15.793 12.90 12.90 13.88 12.88 12.90 1,838 12.890 -0.63%
2022-09-02 0 15.90 15.66 15.96 - - 0 0 - 12.98 12.78 13.03 - - 0 - 0.00%
2022-09-01 0 15.90 15.70 15.90 15.90 15.90 5,044 80,193 15.899 12.98 12.81 12.98 12.98 12.98 6,180 12.976 0.00%
2022-08-31 0 15.90 14.58 15.96 - - 0 0 - 12.98 11.90 13.03 - - 0 - 0.00%
2022-08-30 0 15.90 14.84 15.94 - - 0 0 - 12.98 12.11 13.01 - - 0 - 0.00%
2022-08-29 0 15.90 14.52 15.90 - - 0 0 - 12.98 11.85 12.98 - - 0 - -0.38%
2022-08-26 0 15.96 14.64 15.96 - - 0 0 - 13.03 11.95 13.03 - - 0 - 0.00%
2022-08-25 0 15.96 15.98 16.00 15.90 15.90 1,000 15,900 15.900 13.03 13.04 13.06 12.98 12.98 1,225 12.977 0.50%
2022-08-24 0 15.88 15.88 16.00 15.82 16.00 45,077 720,323 15.980 12.96 12.96 13.06 12.91 13.06 55,229 13.042 -0.13%
2022-08-23 0 15.90 15.90 16.00 15.90 16.02 22,500 359,550 15.980 12.98 12.98 13.06 12.98 13.08 27,568 13.043 -0.63%
2022-08-22 0 16.00 15.98 16.20 15.96 16.00 2,138 34,148 15.972 13.06 13.04 13.22 13.03 13.06 2,620 13.036 0.50%
2022-08-19 0 15.92 15.92 16.00 15.86 15.92 18,361 292,145 15.911 12.99 12.99 13.06 12.94 12.99 22,496 12.986 -0.38%
2022-08-18 0 15.98 16.00 16.18 15.98 16.38 18,000 293,140 16.286 13.04 13.06 13.21 13.04 13.37 22,054 13.292 0.38%
2022-08-17 0 15.92 15.92 16.00 15.90 16.40 19,766 319,008 16.139 12.99 12.99 13.06 12.98 13.39 24,218 13.172 1.02%
2022-08-16 0 15.76 15.76 17.00 15.42 15.76 1,500 23,300 15.533 12.86 12.86 13.88 12.59 12.86 1,838 12.678 0.13%
2022-08-15 0 15.74 15.74 15.98 15.60 15.72 3,500 54,960 15.703 12.85 12.85 13.04 12.73 12.83 4,288 12.816 0.77%
2022-08-12 0 15.62 15.66 16.20 15.62 15.62 675 10,527 15.596 12.75 12.78 13.22 12.75 12.75 827 12.729 -0.64%
2022-08-11 0 15.72 15.60 16.62 15.52 15.72 32,500 509,880 15.689 12.83 12.73 13.56 12.67 12.83 39,820 12.805 1.68%
2022-08-10 0 15.46 15.46 15.60 - - 1 15 15.000 12.62 12.62 12.73 - - 1 12.243 0.00%
2022-08-09 0 15.46 15.40 15.68 15.46 15.68 19,000 296,320 15.596 12.62 12.57 12.80 12.62 12.80 23,279 12.729 -1.40%
2022-08-08 0 15.68 15.30 15.68 15.72 15.72 500 7,860 15.720 12.80 12.49 12.80 12.83 12.83 613 12.830 2.35%
2022-08-05 0 15.32 15.32 15.52 15.28 15.28 1,000 15,280 15.280 12.50 12.50 12.67 12.47 12.47 1,225 12.471 0.13%
2022-08-04 0 15.30 15.28 15.30 15.28 15.32 27,102 414,712 15.302 12.49 12.47 12.49 12.47 12.50 33,206 12.489 0.53%
2022-08-03 0 15.22 15.14 15.52 15.22 15.32 15,000 229,120 15.275 12.42 12.36 12.67 12.42 12.50 18,378 12.467 -0.52%
2022-08-02 0 15.30 15.30 15.40 15.30 15.46 8,000 123,160 15.395 12.49 12.49 12.57 12.49 12.62 9,802 12.565 -1.03%
2022-08-01 0 15.46 15.46 15.60 15.46 15.46 3,000 46,380 15.460 12.62 12.62 12.73 12.62 12.62 3,676 12.618 -0.39%
2022-07-29 0 15.52 15.52 16.00 15.52 15.60 6,555 102,011 15.562 12.67 12.67 13.06 12.67 12.73 8,031 12.702 -0.51%
2022-07-28 0 15.60 15.60 15.80 15.50 15.60 17,978 280,216 15.587 12.73 12.73 12.90 12.65 12.73 22,027 12.721 0.78%
2022-07-27 0 15.48 15.48 15.68 15.48 15.48 1,430 22,050 15.420 12.63 12.63 12.80 12.63 12.63 1,752 12.585 -0.13%
2022-07-26 0 15.50 15.50 15.66 15.48 15.48 841 12,984 15.439 12.65 12.65 12.78 12.63 12.63 1,030 12.601 0.13%
2022-07-25 0 15.48 15.46 15.48 15.48 15.48 10,500 162,540 15.480 12.63 12.62 12.63 12.63 12.63 12,865 12.634 0.00%
2022-07-22 0 15.48 15.48 15.56 15.48 15.80 24,000 374,900 15.621 12.63 12.63 12.70 12.63 12.90 29,405 12.749 0.13%
2022-07-21 0 15.46 15.44 15.46 15.46 15.58 50,500 784,060 15.526 12.62 12.60 12.62 12.62 12.72 61,874 12.672 -1.15%
2022-07-20 0 15.64 15.50 15.64 15.36 15.64 23,943 369,882 15.448 12.77 12.65 12.77 12.54 12.77 29,336 12.609 3.58%
2022-07-19 0 15.10 15.12 15.18 15.00 15.12 6,000 90,410 15.068 12.32 12.34 12.39 12.24 12.34 7,351 12.298 -0.66%
2022-07-18 0 15.20 15.20 15.60 15.16 15.18 9,241 140,099 15.161 12.41 12.41 12.73 12.37 12.39 11,322 12.374 0.26%
2022-07-15 0 15.16 14.92 15.16 - - 0 0 - 12.37 12.18 12.37 - - 0 - -1.94%
2022-07-14 0 15.46 15.04 15.50 - - 52 776 14.923 12.62 12.28 12.65 - - 64 12.180 0.00%
2022-07-13 0 15.46 15.04 15.46 15.46 15.46 5,250 81,040 15.436 12.62 12.28 12.62 12.62 12.62 6,432 12.599 -0.39%
2022-07-12 0 15.52 15.02 15.54 15.30 15.52 2,000 30,820 15.410 12.67 12.26 12.68 12.49 12.67 2,450 12.577 -0.51%
2022-07-11 0 15.60 15.30 15.68 - - 150 2,280 15.200 12.73 12.49 12.80 - - 184 12.406 0.00%
2022-07-08 0 15.60 15.50 15.62 15.50 15.50 1,520 23,558 15.499 12.73 12.65 12.75 12.65 12.65 1,862 12.650 0.00%
2022-07-07 0 15.60 15.46 15.60 15.28 15.60 2,500 38,480 15.392 12.73 12.62 12.73 12.47 12.73 3,063 12.563 0.00%
2022-07-06 0 15.60 15.56 15.62 15.36 15.66 9,873 152,911 15.488 12.73 12.70 12.75 12.54 12.78 12,097 12.641 -0.76%
2022-07-05 0 15.72 15.72 15.84 15.66 15.72 4,179 65,615 15.701 12.83 12.83 12.93 12.78 12.83 5,120 12.815 0.13%
2022-07-04 0 15.70 15.70 15.80 15.70 15.70 23,000 361,100 15.700 12.81 12.81 12.90 12.81 12.81 28,180 12.814 -0.13%
2022-06-30 0 15.72 15.72 15.88 15.70 15.72 24,000 376,970 15.707 12.83 12.83 12.96 12.81 12.83 29,405 12.820 0.13%
2022-06-29 0 15.70 15.56 15.76 15.30 15.70 15,000 234,700 15.647 12.81 12.70 12.86 12.49 12.81 18,378 12.770 0.00%
2022-06-28 0 15.70 15.44 15.72 15.44 15.70 27,500 430,510 15.655 12.81 12.60 12.83 12.60 12.81 33,694 12.777 1.82%
2022-06-27 0 15.42 15.40 15.42 15.22 15.68 48,524 745,095 15.355 12.59 12.57 12.59 12.42 12.80 59,453 12.533 1.31%
2022-06-24 0 15.22 15.10 15.26 14.66 15.22 25,539 383,715 15.025 12.42 12.32 12.45 11.97 12.42 31,291 12.263 1.47%
2022-06-23 0 15.00 14.88 15.20 14.70 15.00 26,000 386,300 14.858 12.24 12.14 12.41 12.00 12.24 31,856 12.126 0.00%
2022-06-22 0 15.00 14.94 15.04 14.94 14.94 500 7,470 14.940 12.24 12.19 12.28 12.19 12.19 613 12.194 -0.27%
2022-06-21 0 15.04 15.04 15.28 14.92 15.04 1,500 22,440 14.960 12.28 12.28 12.47 12.18 12.28 1,838 12.210 0.27%
2022-06-20 0 15.00 15.00 15.06 14.92 14.92 1,000 14,920 14.920 12.24 12.24 12.29 12.18 12.18 1,225 12.177 0.00%
2022-06-17 0 15.00 14.52 14.98 14.92 15.00 3,107 46,502 14.967 12.24 11.85 12.23 12.18 12.24 3,807 12.216 0.54%
2022-06-16 0 14.92 14.76 15.00 - - 0 0 - 12.18 12.05 12.24 - - 0 - 0.00%
2022-06-15 0 14.92 14.92 15.12 14.88 14.88 1,000 14,880 14.880 12.18 12.18 12.34 12.14 12.14 1,225 12.145 0.67%
2022-06-14 0 14.82 14.70 14.98 14.10 14.82 8,000 116,870 14.609 12.10 12.00 12.23 11.51 12.10 9,802 11.923 0.41%
2022-06-13 0 14.76 14.58 14.76 14.58 15.00 7,304 107,877 14.770 12.05 11.90 12.05 11.90 12.24 8,949 12.055 -1.73%
2022-06-10 0 15.02 14.62 15.02 15.06 15.06 7,000 105,420 15.060 12.26 11.93 12.26 12.29 12.29 8,577 12.292 -0.53%
2022-06-09 0 15.10 14.80 15.10 - - 0 0 - 12.32 12.08 12.32 - - 0 - 0.00%
2022-06-08 0 15.10 14.88 15.10 14.60 15.10 12,000 177,750 14.813 12.32 12.14 12.32 11.92 12.32 14,703 12.090 1.07%
2022-06-07 0 14.94 14.72 14.94 - - 0 0 - 12.19 12.01 12.19 - - 0 - -0.13%
2022-06-06 0 14.96 14.72 15.30 - - 0 0 - 12.21 12.01 12.49 - - 0 - 0.00%
2022-06-02 0 14.96 14.50 14.96 - - 0 0 - 12.21 11.83 12.21 - - 0 - -0.80%
2022-06-01 0 15.08 14.32 15.08 15.20 15.20 500 7,600 15.200 12.31 11.69 12.31 12.41 12.41 613 12.406 -0.66%
2022-05-31 0 15.18 14.54 15.10 14.30 15.40 17,056 253,187 14.845 12.39 11.87 12.32 11.67 12.57 20,897 12.116 5.86%
2022-05-30 0 14.34 14.38 15.00 14.30 14.30 2,000 28,600 14.300 11.70 11.74 12.24 11.67 11.67 2,450 11.671 0.42%
2022-05-27 0 14.28 14.26 14.30 14.28 14.30 3,000 42,880 14.293 11.65 11.64 11.67 11.65 11.67 3,676 11.666 0.56%
2022-05-26 0 14.20 14.02 16.12 13.94 14.20 3,277 45,913 14.011 11.59 11.44 13.16 11.38 11.59 4,015 11.435 0.00%
2022-05-25 0 14.20 14.20 14.60 13.80 14.20 11,000 154,760 14.069 11.59 11.59 11.92 11.26 11.59 13,477 11.483 0.00%
2022-05-24 0 14.20 13.92 14.60 - - 0 0 - 11.59 11.36 11.92 - - 0 - 0.00%
2022-05-23 0 14.20 13.92 14.20 14.00 14.20 2,500 35,400 14.160 11.59 11.36 11.59 11.43 11.59 3,063 11.557 2.75%
2022-05-20 0 13.82 13.84 13.98 13.40 13.82 17,500 239,240 13.671 11.28 11.30 11.41 10.94 11.28 21,441 11.158 1.02%
2022-05-19 0 13.68 13.60 13.68 - - 107 1,427 13.336 11.17 11.10 11.17 - - 131 10.885 -0.29%
2022-05-18 0 13.72 13.60 13.76 13.72 13.72 3,000 41,160 13.720 11.20 11.10 11.23 11.20 11.20 3,676 11.198 0.15%
2022-05-17 0 13.70 13.64 13.80 13.50 13.70 9,000 122,680 13.631 11.18 11.13 11.26 11.02 11.18 11,027 11.125 1.48%
2022-05-16 0 13.50 13.40 13.78 - - 0 0 - 11.02 10.94 11.25 - - 0 - 0.00%
2022-05-13 0 13.50 13.50 14.00 - - 1,000 13,420 13.420 11.02 11.02 11.43 - - 1,225 10.953 0.60%
2022-05-12 0 13.42 13.40 13.42 13.42 13.70 27,000 362,900 13.441 10.95 10.94 10.95 10.95 11.18 33,081 10.970 -2.04%
2022-05-11 0 13.70 13.70 13.82 13.68 13.70 15,108 206,868 13.693 11.18 11.18 11.28 11.17 11.18 18,511 11.176 1.63%
2022-05-10 0 13.48 13.40 13.48 13.40 13.56 2,500 33,660 13.464 11.00 10.94 11.00 10.94 11.07 3,063 10.989 -0.88%
2022-05-06 0 13.60 13.40 - 13.42 13.80 5,500 75,210 13.675 11.10 10.94 - 10.95 11.26 6,739 11.161 -0.73%
2022-05-05 0 13.70 13.72 13.90 13.70 13.70 249,869 3,445,603 13.790 11.18 11.20 11.34 11.18 11.18 306,146 11.255 -0.15%
2022-05-04 0 13.72 13.62 14.00 13.72 13.72 500 6,860 13.720 11.20 11.12 11.43 11.20 11.20 613 11.198 0.15%
2022-05-03 0 13.70 13.50 - - - 0 0 - 11.18 11.02 - - - 0 - 0.00%
2022-04-29 0 13.70 13.66 13.70 13.50 13.90 51,167 697,557 13.633 11.18 11.15 11.18 11.02 11.34 62,691 11.127 2.24%
2022-04-28 0 13.40 13.38 13.44 13.40 13.40 40,000 536,000 13.400 10.94 10.92 10.97 10.94 10.94 49,009 10.937 0.75%
2022-04-27 0 13.30 13.12 13.30 13.36 13.60 17,500 234,880 13.422 10.86 10.71 10.86 10.90 11.10 21,441 10.954 -0.45%
2022-04-26 0 13.36 13.30 13.36 13.40 13.62 23,500 316,480 13.467 10.90 10.86 10.90 10.94 11.12 28,793 10.992 -0.74%
2022-04-25 0 13.46 13.32 13.80 13.46 14.08 51,500 700,410 13.600 10.99 10.87 11.26 10.99 11.49 63,099 11.100 -5.21%
2022-04-22 0 14.20 14.20 14.24 14.12 14.20 37,000 522,840 14.131 11.59 11.59 11.62 11.52 11.59 45,333 11.533 -0.70%
2022-04-21 0 14.30 14.30 14.40 14.30 14.82 24,000 349,740 14.573 11.67 11.67 11.75 11.67 12.10 29,405 11.894 -3.77%
2022-04-20 0 14.86 14.82 14.86 14.82 14.92 14,691 218,485 14.872 12.13 12.10 12.13 12.10 12.18 18,000 12.138 -1.20%
2022-04-19 0 15.04 15.04 15.18 14.80 14.98 6,000 88,980 14.830 12.28 12.28 12.39 12.08 12.23 7,351 12.104 -0.40%
2022-04-14 0 15.10 14.90 15.50 14.78 15.10 1,500 22,330 14.887 12.32 12.16 12.65 12.06 12.32 1,838 12.150 0.94%
2022-04-13 0 14.96 14.80 14.96 - - 0 0 - 12.21 12.08 12.21 - - 0 - 0.00%
2022-04-12 0 14.96 14.82 14.96 14.82 14.96 4,500 66,880 14.862 12.21 12.10 12.21 12.10 12.21 5,514 12.130 0.67%
2022-04-11 0 14.86 14.76 14.86 14.88 15.18 11,000 166,190 15.108 12.13 12.05 12.13 12.14 12.39 13,477 12.331 -2.88%
2022-04-08 0 15.30 15.18 15.46 - - 0 0 - 12.49 12.39 12.62 - - 0 - 0.00%
2022-04-07 0 15.30 15.20 15.46 15.12 15.30 1,500 22,770 15.180 12.49 12.41 12.62 12.34 12.49 1,838 12.390 0.13%
2022-04-06 0 15.28 15.12 15.34 - - 0 0 - 12.47 12.34 12.52 - - 0 - 0.00%
2022-04-04 0 15.28 15.28 15.32 15.26 15.28 4,000 61,110 15.278 12.47 12.47 12.50 12.45 12.47 4,901 12.469 0.39%
2022-04-01 0 15.22 15.16 15.22 - - 0 0 - 12.42 12.37 12.42 - - 0 - 0.00%
2022-03-31 0 15.22 15.08 16.12 - - 17 254 14.941 12.42 12.31 13.16 - - 21 12.195 0.00%
2022-03-30 0 15.22 15.16 15.22 15.14 15.22 136,493 2,074,894 15.202 12.42 12.37 12.42 12.36 12.42 167,235 12.407 0.26%
2022-03-29 0 15.18 14.90 15.18 - - 0 0 - 12.39 12.16 12.39 - - 0 - 0.00%
2022-03-28 0 15.18 14.90 15.18 - - 0 0 - 12.39 12.16 12.39 - - 0 - 0.00%
2022-03-25 0 15.18 15.10 15.18 15.10 15.18 59,000 891,140 15.104 12.39 12.32 12.39 12.32 12.39 72,288 12.328 -0.13%
2022-03-24 0 15.20 15.10 15.20 15.04 15.20 823,000 12,506,860 15.197 12.41 12.32 12.41 12.28 12.41 1,008,360 12.403 0.00%
2022-03-23 0 15.20 15.18 15.20 15.10 15.22 832,000 12,646,400 15.200 12.41 12.39 12.41 12.32 12.42 1,019,387 12.406 -0.13%
2022-03-22 0 15.22 15.20 15.22 15.10 15.22 142,000 2,158,860 15.203 12.42 12.41 12.42 12.32 12.42 173,982 12.409 0.13%
2022-03-21 0 15.20 15.02 15.20 - - 0 0 - 12.41 12.26 12.41 - - 0 - 0.00%
2022-03-18 0 15.20 15.14 15.20 15.08 15.28 17,243 261,945 15.191 12.41 12.36 12.41 12.31 12.47 21,127 12.399 0.26%
2022-03-17 0 15.16 15.18 15.20 15.02 15.16 36,784 556,721 15.135 12.37 12.39 12.41 12.26 12.37 45,069 12.353 0.80%
2022-03-16 0 15.04 15.02 15.18 14.90 15.04 15,500 231,190 14.916 12.28 12.26 12.39 12.16 12.28 18,991 12.174 2.04%
2022-03-15 0 14.74 14.50 14.74 14.78 14.80 13,500 199,540 14.781 12.03 11.83 12.03 12.06 12.08 16,541 12.064 -2.77%
2022-03-14 0 15.16 15.14 15.16 15.00 15.52 27,323 416,272 15.235 12.37 12.36 12.37 12.24 12.67 33,477 12.435 -5.13%
2022-03-11 0 15.98 15.66 15.98 15.98 15.98 2,500 39,950 15.980 13.04 12.78 13.04 13.04 13.04 3,063 13.043 -0.13%
2022-03-10 0 16.00 15.90 16.00 16.00 16.00 7,015 112,236 15.999 13.06 12.98 13.06 13.06 13.06 8,595 13.058 0.00%
2022-03-09 0 16.00 15.60 16.00 - - 1,220 19,010 15.582 13.06 12.73 13.06 - - 1,495 12.718 -0.12%
2022-03-08 0 16.02 15.64 16.02 - - 0 0 - 13.08 12.77 13.08 - - 0 - -0.25%
2022-03-07 0 16.06 16.02 16.10 16.06 16.42 27,500 442,270 16.083 13.11 13.08 13.14 13.11 13.40 33,694 13.126 -2.19%
2022-03-04 0 16.42 16.46 16.48 16.42 16.50 10,500 173,210 16.496 13.40 13.43 13.45 13.40 13.47 12,865 13.464 -1.32%
2022-03-03 0 16.64 16.58 16.76 16.64 16.64 4,000 66,560 16.640 13.58 13.53 13.68 13.58 13.58 4,901 13.581 0.00%
2022-03-02 0 16.64 16.56 16.64 16.64 16.64 6,000 99,840 16.640 13.58 13.52 13.58 13.58 13.58 7,351 13.581 0.00%
2022-03-01 0 16.64 16.56 16.68 16.56 16.64 33,106 549,385 16.595 13.58 13.52 13.61 13.52 13.58 40,562 13.544 0.85%
2022-02-28 0 16.50 16.34 16.50 16.50 16.50 3,000 49,500 16.500 13.47 13.34 13.47 13.47 13.47 3,676 13.467 0.00%
2022-02-25 0 16.50 16.32 16.50 16.24 16.50 241,948 3,991,810 16.499 13.47 13.32 13.47 13.25 13.47 296,441 13.466 1.85%
2022-02-24 0 16.20 16.18 16.28 16.20 16.30 12,000 194,500 16.208 13.22 13.21 13.29 13.22 13.30 14,703 13.229 -2.29%
2022-02-23 0 16.58 16.30 16.60 16.30 16.58 12,000 196,040 16.337 13.53 13.30 13.55 13.30 13.53 14,703 13.334 1.84%
2022-02-22 0 16.28 16.28 16.30 16.22 16.52 58,135 945,984 16.272 13.29 13.29 13.30 13.24 13.48 71,228 13.281 -2.51%
2022-02-21 0 16.70 16.66 16.70 16.70 16.74 59,586 995,299 16.704 13.63 13.60 13.63 13.63 13.66 73,006 13.633 -0.48%
2022-02-18 0 16.78 16.76 17.08 16.78 16.82 39,500 663,050 16.786 13.70 13.68 13.94 13.70 13.73 48,396 13.700 -0.36%
2022-02-17 0 16.84 16.80 16.94 16.80 16.86 27,500 463,340 16.849 13.74 13.71 13.83 13.71 13.76 33,694 13.752 -0.47%
2022-02-16 0 16.92 16.92 17.24 16.90 16.90 4,000 67,620 16.905 13.81 13.81 14.07 13.79 13.79 4,901 13.797 0.00%
2022-02-15 0 16.92 16.70 17.30 16.92 16.92 3,000 50,760 16.920 13.81 13.63 14.12 13.81 13.81 3,676 13.810 -0.47%
2022-02-14 0 17.00 16.92 17.22 17.00 17.20 6,500 111,480 17.151 13.88 13.81 14.05 13.88 14.04 7,964 13.998 -1.16%
2022-02-11 0 17.20 17.20 17.30 17.20 17.20 2,000 34,400 17.200 14.04 14.04 14.12 14.04 14.04 2,450 14.038 -0.46%
2022-02-10 0 17.28 17.28 17.36 17.20 17.38 76,408 1,326,990 17.367 14.10 14.10 14.17 14.04 14.19 93,617 14.175 -0.58%
2022-02-09 0 17.38 17.30 17.40 17.12 17.38 55,000 953,730 17.341 14.19 14.12 14.20 13.97 14.19 67,387 14.153 -0.34%
2022-02-08 0 17.44 17.10 17.44 - - 0 0 - 14.23 13.96 14.23 - - 0 - -0.23%
2022-02-07 0 17.48 17.28 17.48 17.48 17.48 14,000 244,720 17.480 14.27 14.10 14.27 14.27 14.27 17,153 14.267 -0.11%
2022-02-04 0 17.50 17.30 17.70 17.00 17.50 7,000 121,460 17.351 14.28 14.12 14.45 13.88 14.28 8,577 14.162 2.34%
2022-01-31 0 17.10 17.10 17.20 17.02 17.10 13,000 222,160 17.089 13.96 13.96 14.04 13.89 13.96 15,928 13.948 0.00%
2022-01-28 0 17.10 17.08 17.10 17.10 17.12 5,000 85,540 17.108 13.96 13.94 13.96 13.96 13.97 6,126 13.963 -0.12%
2022-01-27 0 17.12 17.02 17.16 17.08 17.30 33,107 568,810 17.181 13.97 13.89 14.01 13.94 14.12 40,564 14.023 -3.17%
2022-01-26 0 17.68 17.30 17.80 17.68 17.80 8,593 152,894 17.793 14.43 14.12 14.53 14.43 14.53 10,528 14.522 -0.45%
2022-01-25 0 17.76 17.44 18.00 - - 0 0 - 14.50 14.23 14.69 - - 0 - 0.00%
2022-01-24 0 17.76 17.62 18.00 - - 0 0 - 14.50 14.38 14.69 - - 0 - 0.00%
2022-01-21 0 17.76 17.54 17.60 17.60 17.76 35,500 626,150 17.638 14.50 14.32 14.36 14.36 14.50 43,495 14.396 -1.33%
2022-01-20 0 18.00 17.90 18.00 17.86 18.00 4,000 71,890 17.973 14.69 14.61 14.69 14.58 14.69 4,901 14.669 1.12%
2022-01-19 0 17.80 17.80 17.90 17.80 17.90 1,500 26,750 17.833 14.53 14.53 14.61 14.53 14.61 1,838 14.555 -0.56%
2022-01-18 0 17.90 17.82 17.96 17.90 17.90 3,000 53,700 17.900 14.61 14.54 14.66 14.61 14.61 3,676 14.610 0.34%
2022-01-17 0 17.84 17.84 18.00 17.80 17.80 1,500 26,800 17.867 14.56 14.56 14.69 14.53 14.53 1,838 14.582 0.22%
2022-01-14 0 17.80 17.78 17.80 17.80 18.02 24,500 438,070 17.880 14.53 14.51 14.53 14.53 14.71 30,018 14.594 -1.66%
2022-01-13 0 18.10 18.02 18.10 18.10 18.18 58,500 1,061,710 18.149 14.77 14.71 14.77 14.77 14.84 71,676 14.813 -0.33%
2022-01-12 0 18.16 18.06 18.16 18.16 18.30 130,659 2,380,727 18.221 14.82 14.74 14.82 14.82 14.94 160,087 14.871 0.78%
2022-01-11 0 18.02 17.98 18.02 18.00 18.30 128,500 2,325,420 18.097 14.71 14.67 14.71 14.69 14.94 157,441 14.770 -0.44%
2022-01-10 0 18.10 18.06 18.10 18.10 18.24 29,500 535,440 18.151 14.77 14.74 14.77 14.77 14.89 36,144 14.814 -0.55%
2022-01-07 0 18.20 18.04 18.20 18.20 18.26 14,500 264,240 18.223 14.85 14.72 14.85 14.85 14.90 17,766 14.874 0.11%
2022-01-06 0 18.18 17.98 18.18 18.18 18.36 80,000 1,461,320 18.267 14.84 14.67 14.84 14.84 14.99 98,018 14.909 -0.76%
2022-01-05 0 18.32 18.30 18.44 18.32 18.44 31,000 570,000 18.387 14.95 14.94 15.05 14.95 15.05 37,982 15.007 -0.97%
2022-01-04 0 18.50 18.50 18.60 18.46 18.50 16,000 295,640 18.478 15.10 15.10 15.18 15.07 15.10 19,604 15.081 0.00%
2022-01-03 0 18.50 18.50 18.70 18.46 18.50 6,500 120,210 18.494 15.10 15.10 15.26 15.07 15.10 7,964 15.094 0.22%
2021-12-31 0 18.46 18.46 18.50 18.46 18.50 12,222 225,846 18.479 15.07 15.07 15.10 15.07 15.10 14,975 15.082 0.00%
2021-12-30 0 18.46 18.46 18.50 18.44 18.48 12,866 237,381 18.450 15.07 15.07 15.10 15.05 15.08 15,764 15.059 -0.43%
2021-12-29 0 18.54 18.46 18.56 18.44 18.54 3,534 65,413 18.510 15.13 15.07 15.15 15.05 15.13 4,330 15.107 0.54%
2021-12-28 0 18.44 18.44 18.50 18.40 18.44 5,000 92,060 18.412 15.05 15.05 15.10 15.02 15.05 6,126 15.027 0.00%
2021-12-24 0 18.44 18.42 18.46 18.40 18.44 5,077 93,486 18.414 15.05 15.03 15.07 15.02 15.05 6,220 15.029 -0.86%
2021-12-23 0 18.60 18.50 18.60 18.60 18.66 23,000 429,610 18.679 15.18 15.10 15.18 15.18 15.23 28,180 15.245 1.09%
2021-12-22 0 18.40 18.38 18.40 18.30 18.40 41,645 764,369 18.354 15.02 15.00 15.02 14.94 15.02 51,025 14.980 0.00%
2021-12-21 0 18.40 18.40 18.54 18.38 18.46 56,000 1,031,040 18.411 15.02 15.02 15.13 15.00 15.07 68,613 15.027 -1.18%
2021-12-20 0 18.62 18.38 18.62 18.62 18.62 3,000 55,860 18.620 15.20 15.00 15.20 15.20 15.20 3,676 15.197 0.00%
2021-12-17 0 18.62 18.62 18.80 18.50 18.52 9,500 175,860 18.512 15.20 15.20 15.34 15.10 15.12 11,640 15.109 -0.96%
2021-12-16 0 18.80 18.60 18.80 18.30 18.80 20,802 386,146 18.563 15.34 15.18 15.34 14.94 15.34 25,487 15.151 1.18%
2021-12-15 0 18.58 18.58 18.90 18.58 18.60 1,500 27,890 18.593 15.16 15.16 15.43 15.16 15.18 1,838 15.175 -0.11%
2021-12-14 0 18.60 18.60 18.80 - - 150 2,748 18.320 15.18 15.18 15.34 - - 184 14.952 0.98%
2021-12-13 0 18.42 18.40 18.80 18.20 18.80 14,000 260,000 18.571 15.03 15.02 15.34 14.85 15.34 17,153 15.158 0.33%
2021-12-10 0 18.36 18.26 18.70 18.36 18.36 4,500 82,620 18.360 14.99 14.90 15.26 14.99 14.99 5,514 14.985 0.11%
2021-12-09 0 18.34 18.34 18.50 18.00 18.24 10,500 191,360 18.225 14.97 14.97 15.10 14.69 14.89 12,865 14.875 2.46%
2021-12-08 0 17.90 17.94 18.50 17.82 17.88 4,000 71,310 17.828 14.61 14.64 15.10 14.54 14.59 4,901 14.550 -3.24%
2021-12-07 0 18.50 18.00 18.50 - - 0 0 - 15.10 14.69 15.10 - - 0 - 0.00%
2021-12-06 0 18.50 18.50 18.80 18.50 18.70 3,633 67,397 18.551 15.10 15.10 15.34 15.10 15.26 4,451 15.141 -1.07%
2021-12-03 0 18.70 18.30 18.86 18.38 19.00 12,064 225,820 18.719 15.26 14.94 15.39 15.00 15.51 14,781 15.278 3.31%
2021-12-02 0 18.10 18.12 18.58 18.00 18.12 12,147 221,396 18.226 14.77 14.79 15.16 14.69 14.79 14,883 14.876 -3.52%
2021-12-01 0 18.76 18.72 18.76 18.64 18.76 36,779 688,291 18.714 15.31 15.28 15.31 15.21 15.31 45,063 15.274 0.21%
2021-11-30 0 18.72 18.72 18.84 18.62 18.80 23,690 444,745 18.774 15.28 15.28 15.38 15.20 15.34 29,026 15.323 0.11%
2021-11-29 0 18.70 18.70 18.80 18.42 18.70 35,411 658,193 18.587 15.26 15.26 15.34 15.03 15.26 43,386 15.170 0.00%
2021-11-26 0 18.70 18.70 18.80 18.62 18.66 21,500 400,470 18.627 15.26 15.26 15.34 15.20 15.23 26,342 15.203 -0.53%
2021-11-25 0 18.80 18.80 18.88 18.70 18.80 33,500 629,600 18.794 15.34 15.34 15.41 15.26 15.34 41,045 15.339 0.75%
2021-11-24 0 18.66 18.66 18.72 18.62 18.70 34,959 653,310 18.688 15.23 15.23 15.28 15.20 15.26 42,833 15.253 0.32%
2021-11-23 0 18.60 18.50 18.70 18.24 18.60 64,894 1,195,686 18.425 15.18 15.10 15.26 14.89 15.18 79,510 15.038 1.86%
2021-11-22 0 18.26 18.26 18.50 18.16 18.22 4,038 73,671 18.244 14.90 14.90 15.10 14.82 14.87 4,947 14.891 -0.65%
2021-11-19 0 18.38 18.20 18.38 18.30 18.38 19,000 347,760 18.303 15.00 14.85 15.00 14.94 15.00 23,279 14.939 1.55%
2021-11-18 0 18.10 18.10 18.50 18.10 18.10 5,000 90,500 18.100 14.77 14.77 15.10 14.77 14.77 6,126 14.773 0.00%
2021-11-17 0 18.10 18.10 18.40 18.10 18.10 10,000 181,000 18.100 14.77 14.77 15.02 14.77 14.77 12,252 14.773 -0.33%
2021-11-16 0 18.16 18.16 18.32 18.16 18.16 1,295 23,543 18.180 14.82 14.82 14.95 14.82 14.82 1,587 14.838 -0.22%
2021-11-15 0 18.20 18.20 18.22 17.80 18.20 56,738 1,018,903 17.958 14.85 14.85 14.87 14.53 14.85 69,517 14.657 1.79%
2021-11-12 0 17.88 17.88 18.00 17.86 18.00 11,061 198,706 17.965 14.59 14.59 14.69 14.58 14.69 13,552 14.662 -0.11%
2021-11-11 0 17.90 17.82 18.00 17.80 17.90 2,500 44,550 17.820 14.61 14.54 14.69 14.53 14.61 3,063 14.544 0.67%
2021-11-10 0 17.78 17.82 18.00 17.72 17.82 10,071 179,251 17.799 14.51 14.54 14.69 14.46 14.54 12,339 14.527 -0.22%
2021-11-09 0 17.82 17.70 17.94 17.70 17.82 11,500 204,190 17.756 14.54 14.45 14.64 14.45 14.54 14,090 14.492 0.00%
2021-11-08 0 17.82 17.80 17.90 17.80 17.82 42,500 756,540 17.801 14.54 14.53 14.61 14.53 14.54 52,072 14.529 0.22%
2021-11-05 0 17.78 17.76 17.84 17.72 17.78 8,070 143,332 17.761 14.51 14.50 14.56 14.46 14.51 9,888 14.496 -0.34%
2021-11-04 0 17.84 17.84 17.90 - - 0 0 - 14.56 14.56 14.61 - - 0 - 0.22%
2021-11-03 0 17.80 17.72 17.90 17.62 17.80 29,000 511,860 17.650 14.53 14.46 14.61 14.38 14.53 35,532 14.406 0.00%
2021-11-02 0 17.80 17.80 17.90 17.78 17.80 38,910 692,508 17.798 14.53 14.53 14.61 14.51 14.53 47,674 14.526 -0.34%
2021-11-01 0 17.86 17.74 17.86 17.72 17.86 2,500 44,440 17.776 14.58 14.48 14.58 14.46 14.58 3,063 14.508 0.00%
2021-10-29 0 17.86 17.82 17.88 17.86 17.86 1,000 17,860 17.860 14.58 14.54 14.59 14.58 14.58 1,225 14.577 0.22%
2021-10-28 0 17.82 17.78 17.82 17.60 17.82 26,000 460,760 17.722 14.54 14.51 14.54 14.36 14.54 31,856 14.464 -0.45%
2021-10-27 0 17.90 17.80 18.00 17.34 18.00 91,731 1,636,178 17.837 14.61 14.53 14.69 14.15 14.69 112,391 14.558 4.31%
2021-10-26 0 17.16 17.14 17.20 17.10 17.16 11,326 193,672 17.100 14.01 13.99 14.04 13.96 14.01 13,877 13.956 0.12%
2021-10-25 0 17.14 17.14 17.16 17.00 17.12 84,242 1,441,214 17.108 13.99 13.99 14.01 13.88 13.97 103,215 13.963 0.71%
2021-10-22 0 17.02 17.10 17.20 16.92 17.10 146,000 2,485,040 17.021 13.89 13.96 14.04 13.81 13.96 178,883 13.892 0.47%
2021-10-21 0 16.94 16.82 16.94 16.76 16.94 14,000 235,300 16.807 13.83 13.73 13.83 13.68 13.83 17,153 13.718 0.12%
2021-10-20 0 16.92 16.86 16.98 16.80 16.92 11,210 188,662 16.830 13.81 13.76 13.86 13.71 13.81 13,735 13.736 0.12%
2021-10-19 0 16.90 16.76 16.96 16.70 16.90 6,746 113,233 16.785 13.79 13.68 13.84 13.63 13.79 8,265 13.700 0.60%
2021-10-18 0 16.80 16.70 16.80 16.64 16.86 4,773 79,930 16.746 13.71 13.63 13.71 13.58 13.76 5,848 13.668 -0.36%
2021-10-15 0 16.86 16.78 16.88 16.72 16.96 3,500 58,780 16.794 13.76 13.70 13.78 13.65 13.84 4,288 13.707 -0.71%
2021-10-12 0 16.98 16.74 16.98 16.70 16.98 5,511 92,264 16.742 13.86 13.66 13.86 13.63 13.86 6,752 13.664 -0.12%
2021-10-11 0 17.00 16.80 17.00 17.00 17.00 6,500 110,500 17.000 13.88 13.71 13.88 13.88 13.88 7,964 13.875 1.92%
2021-10-08 0 16.68 16.68 17.00 16.60 16.60 1,000 16,600 16.600 13.61 13.61 13.88 13.55 13.55 1,225 13.549 0.00%
2021-10-07 0 16.68 16.68 16.88 16.40 16.66 16,000 265,150 16.572 13.61 13.61 13.78 13.39 13.60 19,604 13.526 0.48%
2021-10-06 0 16.60 16.38 16.60 - - 0 0 - 13.55 13.37 13.55 - - 0 - -1.19%
2021-10-05 0 16.80 16.48 16.80 - - 0 0 - 13.71 13.45 13.71 - - 0 - -0.47%
2021-10-04 0 16.88 16.60 16.80 16.60 16.88 3,000 50,180 16.727 13.78 13.55 13.71 13.55 13.78 3,676 13.652 0.00%
2021-09-30 0 16.88 16.80 17.00 16.60 16.88 2,699 45,143 16.726 13.78 13.71 13.88 13.55 13.78 3,307 13.651 0.00%
2021-09-29 0 16.88 16.84 16.90 16.50 16.88 2,660 44,534 16.742 13.78 13.74 13.79 13.47 13.78 3,259 13.665 -0.71%
2021-09-28 0 17.00 17.00 17.04 16.80 16.80 17,746 297,893 16.787 13.88 13.88 13.91 13.71 13.71 21,743 13.701 0.00%
2021-09-27 0 17.00 17.00 17.02 17.00 17.00 4,000 68,000 17.000 13.88 13.88 13.89 13.88 13.88 4,901 13.875 0.00%
2021-09-24 0 17.00 17.00 17.10 17.00 17.00 16,000 272,000 17.000 13.88 13.88 13.96 13.88 13.88 19,604 13.875 0.00%
2021-09-23 0 17.00 16.92 17.06 16.82 17.06 3,475 58,986 16.974 13.88 13.81 13.92 13.73 13.92 4,258 13.854 0.59%
2021-09-21 0 16.90 16.90 17.00 16.78 16.78 6,000 100,680 16.780 13.79 13.79 13.88 13.70 13.70 7,351 13.695 0.72%
2021-09-20 0 16.78 16.78 17.10 16.78 16.78 3,500 58,730 16.780 13.70 13.70 13.96 13.70 13.70 4,288 13.695 -1.87%
2021-09-17 0 17.10 17.10 17.30 17.10 17.10 4,000 68,400 17.100 13.96 13.96 14.12 13.96 13.96 4,901 13.957 0.00%
2021-09-16 0 17.10 17.08 17.30 16.92 17.10 42,455 723,229 17.035 13.96 13.94 14.12 13.81 13.96 52,017 13.904 0.00%
2021-09-15 0 17.10 17.10 17.20 16.90 17.10 32,000 545,460 17.046 13.96 13.96 14.04 13.79 13.96 39,207 13.912 -0.12%
2021-09-14 0 17.12 17.02 17.18 16.92 17.12 58,325 997,614 17.104 13.97 13.89 14.02 13.81 13.97 71,461 13.960 0.00%
2021-09-13 0 17.12 17.06 17.18 17.06 17.12 5,500 93,860 17.066 13.97 13.92 14.02 13.92 13.97 6,739 13.928 0.00%
2021-09-10 0 17.12 17.12 17.28 16.76 17.12 181,000 3,084,910 17.044 13.97 13.97 14.10 13.68 13.97 221,766 13.911 2.39%
2021-09-09 0 16.72 16.72 16.74 16.42 16.72 26,500 441,970 16.678 13.65 13.65 13.66 13.40 13.65 32,468 13.612 0.12%
2021-09-08 0 16.70 16.62 16.70 16.74 16.74 500 8,370 16.740 13.63 13.56 13.63 13.66 13.66 613 13.663 -0.24%
2021-09-07 0 16.74 16.74 16.80 16.40 16.74 61,296 1,013,140 16.529 13.66 13.66 13.71 13.39 13.66 75,101 13.490 1.45%
2021-09-06 0 16.50 16.44 16.50 16.30 16.50 13,000 213,300 16.408 13.47 13.42 13.47 13.30 13.47 15,928 13.392 1.23%
2021-09-03 0 16.30 16.30 16.50 16.28 16.60 4,500 74,150 16.478 13.30 13.30 13.47 13.29 13.55 5,514 13.449 -1.81%
2021-09-02 0 16.60 16.58 16.60 - - 0 0 - 13.55 13.53 13.55 - - 0 - -0.12%
2021-09-01 0 16.62 16.62 16.64 16.38 16.62 43,461 718,130 16.524 13.56 13.56 13.58 13.37 13.56 53,250 13.486 1.47%
2021-08-31 0 16.38 16.38 16.52 16.26 16.38 57,691 944,368 16.369 13.37 13.37 13.48 13.27 13.37 70,684 13.360 1.61%
2021-08-30 0 16.12 16.18 16.20 16.12 16.20 103,000 1,660,540 16.122 13.16 13.21 13.22 13.16 13.22 126,198 13.158 -0.49%
2021-08-27 0 16.20 16.24 16.28 16.02 16.20 103,962 1,683,469 16.193 13.22 13.25 13.29 13.08 13.22 127,377 13.216 0.00%
2021-08-26 0 16.20 16.20 16.28 16.10 16.30 227,087 3,670,800 16.165 13.22 13.22 13.29 13.14 13.30 278,233 13.193 0.00%
2021-08-25 0 16.20 16.20 18.00 15.70 16.20 1,397,551 22,639,545 16.199 13.22 13.22 14.69 12.81 13.22 1,712,315 13.222 1.25%
2021-08-24 0 16.00 15.94 16.20 16.00 16.00 1,000 16,000 16.000 13.06 13.01 13.22 13.06 13.06 1,225 13.059 1.27%
2021-08-23 0 15.80 15.14 15.80 15.70 15.80 250,500 3,950,820 15.772 12.90 12.36 12.90 12.81 12.90 306,919 12.873 1.67%
2021-08-20 0 15.54 15.46 15.58 15.50 15.74 527,500 8,213,030 15.570 12.68 12.62 12.72 12.65 12.85 646,306 12.708 -1.40%
2021-08-19 0 15.76 15.72 15.76 15.76 16.10 751,500 11,954,280 15.907 12.86 12.83 12.86 12.86 13.14 920,757 12.983 -3.31%
2021-08-18 0 16.30 16.30 16.34 16.10 16.26 253,458 4,120,144 16.256 13.30 13.30 13.34 13.14 13.27 310,543 13.268 0.74%
2021-08-17 0 16.18 16.18 16.26 16.18 16.30 22,579 367,707 16.285 13.21 13.21 13.27 13.21 13.30 27,664 13.292 -1.10%
2021-08-16 0 16.36 16.36 16.38 16.28 16.36 539,655 8,826,110 16.355 13.35 13.35 13.37 13.29 13.35 661,199 13.349 0.00%
2021-08-13 0 16.36 16.22 16.50 16.22 16.36 4,000 65,090 16.273 13.35 13.24 13.47 13.24 13.35 4,901 13.281 0.00%
2021-08-12 0 16.36 16.22 16.36 16.20 16.36 2,000 32,560 16.280 13.35 13.24 13.35 13.22 13.35 2,450 13.287 0.00%
2021-08-11 0 16.36 16.36 16.40 16.36 16.40 20,500 336,180 16.399 13.35 13.35 13.39 13.35 13.39 25,117 13.384 -0.85%
2021-08-10 0 16.50 16.40 16.50 16.00 16.50 228,676 3,755,529 16.423 13.47 13.39 13.47 13.06 13.47 280,180 13.404 0.61%
2021-08-09 0 16.40 16.00 16.40 16.34 16.40 65,500 1,072,270 16.371 13.39 13.06 13.39 13.34 13.39 80,252 13.361 1.23%
2021-08-06 0 16.20 16.20 16.28 16.20 16.20 46,000 745,200 16.200 13.22 13.22 13.29 13.22 13.22 56,360 13.222 0.00%
2021-08-05 0 16.20 15.68 16.18 16.20 16.20 1,000 16,200 16.200 13.22 12.80 13.21 13.22 13.22 1,225 13.222 1.25%
2021-08-04 0 16.00 16.00 16.10 15.98 16.00 389,000 6,223,970 16.000 13.06 13.06 13.14 13.04 13.06 476,613 13.059 1.27%
2021-08-03 0 15.80 15.38 15.72 15.68 15.80 23,500 368,680 15.689 12.90 12.55 12.83 12.80 12.90 28,793 12.805 0.64%
2021-08-02 0 15.70 15.40 15.90 15.50 15.70 2,500 38,950 15.580 12.81 12.57 12.98 12.65 12.81 3,063 12.716 1.29%
2021-07-30 0 15.50 15.12 15.58 15.02 15.50 8,829 135,205 15.314 12.65 12.34 12.72 12.26 12.65 10,818 12.499 0.00%
2021-07-29 0 15.50 15.42 15.68 15.50 15.50 14,000 217,000 15.500 12.65 12.59 12.80 12.65 12.65 17,153 12.651 1.31%
2021-07-28 0 15.30 15.16 15.28 15.12 15.30 2,000 30,420 15.210 12.49 12.37 12.47 12.34 12.49 2,450 12.414 2.27%
2021-07-27 0 14.96 14.96 15.24 14.68 16.00 301,000 4,621,950 15.355 12.21 12.21 12.44 11.98 13.06 368,793 12.533 -6.50%
2021-07-26 0 16.00 15.96 16.00 15.96 16.00 8,500 135,900 15.988 13.06 13.03 13.06 13.03 13.06 10,414 13.049 -1.60%
2021-07-23 0 16.26 16.26 16.28 16.22 16.28 7,500 121,700 16.227 13.27 13.27 13.29 13.24 13.29 9,189 13.244 -1.69%
2021-07-22 0 16.54 16.36 16.54 16.46 16.54 1,013,000 16,754,240 16.539 13.50 13.35 13.50 13.43 13.50 1,241,153 13.499 1.85%
2021-07-21 0 16.24 16.22 16.36 - - 0 0 - 13.25 13.24 13.35 - - 0 - 0.00%
2021-07-20 0 16.24 16.24 16.26 16.04 16.16 21,500 346,580 16.120 13.25 13.25 13.27 13.09 13.19 26,342 13.157 -0.73%
2021-07-19 0 16.36 16.12 16.36 16.36 16.36 300,000 4,908,000 16.360 13.35 13.16 13.35 13.35 13.35 367,568 13.353 0.99%
2021-07-16 0 16.20 16.20 16.30 16.20 16.22 1,551 25,126 16.200 13.22 13.22 13.30 13.22 13.24 1,900 13.222 -2.06%
2021-07-15 0 16.54 16.42 16.54 16.28 16.54 390,000 6,418,480 16.458 13.50 13.40 13.50 13.29 13.50 477,838 13.432 1.60%
2021-07-14 0 16.28 16.26 16.28 16.08 16.28 3,146 51,036 16.223 13.29 13.27 13.29 13.12 13.29 3,855 13.240 -0.61%
2021-07-13 0 16.38 16.26 16.38 16.20 16.38 258,283 4,227,629 16.368 13.37 13.27 13.37 13.22 13.37 316,455 13.359 1.61%
2021-07-12 0 16.12 16.12 16.18 16.04 16.12 19,000 305,670 16.088 13.16 13.16 13.21 13.09 13.16 23,279 13.131 0.50%
2021-07-09 0 16.04 16.04 16.14 15.90 16.14 12,000 191,970 15.998 13.09 13.09 13.17 12.98 13.17 14,703 13.057 0.75%
2021-07-08 0 15.92 15.92 16.12 15.90 16.06 14,648 233,635 15.950 12.99 12.99 13.16 12.98 13.11 17,947 13.018 -1.73%
2021-07-07 0 16.20 16.10 16.20 16.02 16.20 173,124 2,803,634 16.194 13.22 13.14 13.22 13.08 13.22 212,116 13.217 0.62%
2021-07-06 0 16.10 16.00 16.04 16.02 16.12 112,000 1,798,750 16.060 13.14 13.06 13.09 13.08 13.16 137,225 13.108 -0.98%
2021-07-05 0 16.26 16.06 16.28 - - 0 0 - 13.27 13.11 13.29 - - 0 - 0.00%
2021-07-02 0 16.26 16.22 16.30 16.18 16.40 13,500 220,110 16.304 13.27 13.24 13.30 13.21 13.39 16,541 13.307 -1.45%
2021-06-30 0 16.50 16.30 16.50 - - 0 0 - 13.47 13.30 13.47 - - 0 - 0.00%
2021-06-29 0 16.50 16.22 16.50 16.50 16.50 11,500 189,750 16.500 13.47 13.24 13.47 13.47 13.47 14,090 13.467 -0.24%
2021-06-28 0 16.54 16.48 16.54 16.54 16.54 507,310 8,406,051 16.570 13.50 13.45 13.50 13.50 13.50 621,569 13.524 0.12%
2021-06-25 0 16.52 16.38 17.00 16.22 16.52 201,661 3,305,905 16.393 13.48 13.37 13.88 13.24 13.48 247,080 13.380 1.98%
2021-06-24 0 16.20 16.08 16.20 16.08 16.26 1,004,396 16,270,918 16.200 13.22 13.12 13.22 13.12 13.27 1,230,611 13.222 0.75%
2021-06-23 0 16.08 16.04 16.10 16.04 16.18 35,192 565,080 16.057 13.12 13.09 13.14 13.09 13.21 43,118 13.105 0.37%
2021-06-22 0 16.02 15.92 16.08 16.02 16.08 25,793 414,156 16.057 13.08 12.99 13.12 13.08 13.12 31,602 13.105 -0.74%
2021-06-21 0 16.14 16.08 16.26 16.14 16.20 10,000 161,490 16.149 13.17 13.12 13.27 13.17 13.22 12,252 13.180 -0.86%
2021-06-18 0 16.28 16.20 16.36 16.20 16.30 12,554 204,166 16.263 13.29 13.22 13.35 13.22 13.30 15,381 13.273 -0.25%
2021-06-17 0 16.32 16.28 16.34 16.14 16.32 13,933 226,420 16.251 13.32 13.29 13.34 13.17 13.32 17,071 13.263 -0.24%
2021-06-16 0 16.36 16.36 16.38 16.30 16.44 14,256 233,398 16.372 13.35 13.35 13.37 13.30 13.42 17,467 13.362 -0.97%
2021-06-15 0 16.52 16.50 16.54 16.52 16.54 5,000 82,610 16.522 13.48 13.47 13.50 13.48 13.50 6,126 13.485 0.00%
2021-06-11 0 16.52 16.48 16.52 16.36 16.56 264,500 4,364,640 16.502 13.48 13.45 13.48 13.35 13.52 324,072 13.468 0.12%
2021-06-10 0 16.50 16.48 16.50 16.40 16.50 146,123 2,405,767 16.464 13.47 13.45 13.47 13.39 13.47 179,034 13.438 0.36%
2021-06-09 0 16.44 16.42 16.58 16.44 16.48 4,520 74,446 16.470 13.42 13.40 13.53 13.42 13.45 5,538 13.443 -0.84%
2021-06-08 0 16.58 16.48 16.88 16.58 16.58 4,850 80,378 16.573 13.53 13.45 13.78 13.53 13.53 5,942 13.526 -0.24%
2021-06-07 0 16.62 16.62 16.80 16.58 16.62 10,144 168,237 16.585 13.56 13.56 13.71 13.53 13.56 12,429 13.536 -0.36%
2021-06-04 0 16.68 16.68 16.74 16.66 16.66 2,044 34,048 16.658 13.61 13.61 13.66 13.60 13.60 2,504 13.595 -0.36%
2021-06-03 0 16.74 16.68 16.74 16.78 16.78 4,000 67,120 16.780 13.66 13.61 13.66 13.70 13.70 4,901 13.695 0.12%
2021-06-02 0 16.72 16.72 16.78 16.68 16.80 4,089 68,313 16.707 13.65 13.65 13.70 13.61 13.71 5,010 13.635 -0.36%
2021-06-01 0 16.78 16.70 16.80 16.70 16.78 21,240 355,178 16.722 13.70 13.63 13.71 13.63 13.70 26,024 13.648 0.48%
2021-05-31 0 16.70 16.70 16.96 16.64 16.70 33,663 561,199 16.671 13.63 13.63 13.84 13.58 13.63 41,245 13.607 0.12%
2021-05-28 0 16.68 16.64 16.84 16.68 16.68 4,272 71,162 16.658 13.61 13.58 13.74 13.61 13.61 5,234 13.596 0.36%
2021-05-27 0 16.62 16.58 16.62 16.62 16.62 21,500 357,330 16.620 13.56 13.53 13.56 13.56 13.56 26,342 13.565 0.00%
2021-05-26 0 16.62 16.64 16.70 16.60 16.66 14,000 233,180 16.656 13.56 13.58 13.63 13.55 13.60 17,153 13.594 1.09%
2021-05-25 0 16.44 16.46 16.60 16.30 16.48 27,896 457,750 16.409 13.42 13.43 13.55 13.30 13.45 34,179 13.393 -0.24%
2021-05-24 0 16.48 16.16 16.18 16.12 16.48 3,500 56,600 16.171 13.45 13.19 13.21 13.16 13.45 4,288 13.199 -0.48%
2021-05-21 0 16.56 16.20 16.56 16.10 16.88 18,291 298,240 16.305 13.52 13.22 13.52 13.14 13.78 22,411 13.308 -1.90%
2021-05-20 0 16.88 16.80 16.88 16.48 16.98 72,283 1,222,187 16.908 13.78 13.71 13.78 13.45 13.86 88,563 13.800 -0.12%
2021-05-18 0 16.90 16.74 16.90 16.60 16.98 39,374 664,464 16.876 13.79 13.66 13.79 13.55 13.86 48,242 13.774 1.56%
2021-05-17 0 16.64 16.64 16.88 16.54 16.64 25,374 421,168 16.598 13.58 13.58 13.78 13.50 13.58 31,089 13.547 0.73%
2021-05-14 0 16.52 16.52 16.76 16.28 16.52 65,067 1,070,431 16.451 13.48 13.48 13.68 13.29 13.48 79,722 13.427 1.23%
2021-05-13 0 16.32 16.12 16.32 16.32 16.40 49,000 801,850 16.364 13.32 13.16 13.32 13.32 13.39 60,036 13.356 -1.69%
2021-05-12 0 16.60 16.54 16.60 16.52 16.60 55,014 912,799 16.592 13.55 13.50 13.55 13.48 13.55 67,405 13.542 0.61%
2021-05-11 0 16.50 16.50 16.60 16.40 16.60 106,544 1,760,754 16.526 13.47 13.47 13.55 13.39 13.55 130,540 13.488 -1.20%
2021-05-10 0 16.70 16.70 16.72 16.70 16.72 21,153 353,233 16.699 13.63 13.63 13.65 13.63 13.65 25,917 13.629 0.00%
2021-05-07 0 16.70 16.68 16.72 16.70 16.86 102,286 1,716,354 16.780 13.63 13.61 13.65 13.63 13.76 125,323 13.695 -1.18%
2021-05-06 0 16.90 16.90 16.92 16.82 17.00 72,038 1,214,787 16.863 13.79 13.79 13.81 13.73 13.88 88,263 13.763 0.00%
2021-05-05 0 16.90 16.90 16.96 16.88 16.90 4,500 75,980 16.884 13.79 13.79 13.84 13.78 13.79 5,514 13.781 0.12%
2021-05-04 0 16.88 16.88 17.00 16.88 16.88 1,047 17,666 16.873 13.78 13.78 13.88 13.78 13.78 1,283 13.771 0.24%
2021-05-03 0 16.84 16.84 16.92 16.84 16.84 10,263 172,802 16.837 13.74 13.74 13.81 13.74 13.74 12,574 13.742 0.00%
2021-04-30 0 16.84 16.84 16.98 16.80 16.82 2,585 43,451 16.809 13.74 13.74 13.86 13.71 13.73 3,167 13.719 -1.52%
2021-04-29 0 17.10 16.82 17.10 16.82 17.10 165,500 2,825,920 17.075 13.96 13.73 13.96 13.73 13.96 202,775 13.936 1.66%
2021-04-28 0 16.82 16.82 16.90 16.70 16.80 14,426 241,995 16.775 13.73 13.73 13.79 13.63 13.71 17,675 13.691 -0.47%
2021-04-27 0 16.90 16.88 16.90 16.80 16.90 254,420 4,298,804 16.897 13.79 13.78 13.79 13.71 13.79 311,722 13.791 0.72%
2021-04-26 0 16.78 16.74 16.88 16.78 16.80 40,000 671,400 16.785 13.70 13.66 13.78 13.70 13.71 49,009 13.700 -0.71%
2021-04-23 0 16.90 16.90 17.00 16.70 16.90 10,000 168,110 16.811 13.79 13.79 13.88 13.63 13.79 12,252 13.721 1.32%
2021-04-22 0 16.68 16.68 16.90 16.66 16.76 27,082 451,681 16.678 13.61 13.61 13.79 13.60 13.68 33,182 13.612 -0.48%
2021-04-21 0 16.76 16.76 16.92 16.70 16.70 791 13,165 16.644 13.68 13.68 13.81 13.63 13.63 969 13.584 -1.06%
2021-04-20 0 16.94 16.90 16.94 16.70 16.96 550,000 9,288,740 16.889 13.83 13.79 13.83 13.63 13.84 673,874 13.784 1.44%
2021-04-19 0 16.70 16.70 16.88 16.40 16.70 14,645 244,061 16.665 13.63 13.63 13.78 13.39 13.63 17,943 13.602 1.83%
2021-04-16 0 16.40 16.32 16.40 16.24 16.42 654,429 10,732,040 16.399 13.39 13.32 13.39 13.25 13.40 801,823 13.385 0.61%
2021-04-15 0 16.30 16.28 16.30 16.30 16.44 88,000 1,435,490 16.312 13.30 13.29 13.30 13.30 13.42 107,820 13.314 -1.57%
2021-04-14 0 16.56 16.54 16.56 16.56 16.66 72,061 1,193,621 16.564 13.52 13.50 13.52 13.52 13.60 88,291 13.519 0.12%
2021-04-13 0 16.54 16.50 16.54 16.54 16.62 100,000 1,657,570 16.576 13.50 13.47 13.50 13.50 13.56 122,523 13.529 -0.84%
2021-04-12 0 16.68 16.64 16.68 16.62 16.70 306,000 5,104,960 16.683 13.61 13.58 13.61 13.56 13.63 374,919 13.616 0.36%
2021-04-09 0 16.62 16.62 16.80 16.62 16.62 10,000 166,200 16.620 13.56 13.56 13.71 13.56 13.56 12,252 13.565 -2.24%
2021-04-08 0 17.00 16.70 17.00 16.48 17.00 131,265 2,183,695 16.636 13.88 13.63 13.88 13.45 13.88 160,829 13.578 8.28%
2021-04-07 0 15.70 15.72 16.00 15.70 15.70 6,000 94,200 15.700 12.81 12.83 13.06 12.81 12.81 7,351 12.814 -1.88%
2021-04-01 0 16.00 16.06 16.70 15.82 16.00 15,000 239,610 15.974 13.06 13.11 13.63 12.91 13.06 18,378 13.038 1.91%
2021-03-31 0 15.70 15.60 15.98 15.70 15.70 26,000 408,200 15.700 12.81 12.73 13.04 12.81 12.81 31,856 12.814 0.00%
2021-03-30 0 15.70 15.70 16.00 15.60 15.70 2,746 42,863 15.609 12.81 12.81 13.06 12.73 12.81 3,364 12.740 -0.63%
2021-03-29 0 15.80 15.44 15.80 15.80 15.82 1,000 15,810 15.810 12.90 12.60 12.90 12.90 12.91 1,225 12.904 0.77%
2021-03-26 0 15.68 15.68 15.78 15.40 15.80 68,153 1,067,752 15.667 12.80 12.80 12.88 12.57 12.90 83,503 12.787 2.48%
2021-03-25 0 15.30 15.30 15.50 15.28 15.50 115,500 1,767,600 15.304 12.49 12.49 12.65 12.47 12.65 141,514 12.491 -0.39%
2021-03-24 0 15.36 15.36 15.54 15.20 15.36 91,500 1,396,580 15.263 12.54 12.54 12.68 12.41 12.54 112,108 12.457 -2.54%
2021-03-23 0 15.76 15.76 15.80 15.70 16.00 23,484 370,044 15.757 12.86 12.86 12.90 12.81 13.06 28,773 12.861 -0.76%
2021-03-22 0 15.88 15.62 16.00 15.40 15.88 6,000 92,850 15.475 12.96 12.75 13.06 12.57 12.96 7,351 12.630 0.00%
2021-03-19 0 15.88 15.82 15.90 15.78 16.04 16,500 261,620 15.856 12.96 12.91 12.98 12.88 13.09 20,216 12.941 -1.37%
2021-03-18 0 16.10 16.10 16.18 16.02 16.30 19,673 317,046 16.116 13.14 13.14 13.21 13.08 13.30 24,104 13.153 1.51%
2021-03-17 0 15.86 15.86 16.08 15.62 16.10 3,109 48,913 15.733 12.94 12.94 13.12 12.75 13.14 3,809 12.841 -1.73%
2021-03-16 0 16.14 15.90 16.20 15.80 16.14 10,000 158,170 15.817 13.17 12.98 13.22 12.90 13.17 12,252 12.909 0.00%
2021-03-15 0 16.14 16.14 16.24 16.12 16.28 33,018 532,648 16.132 13.17 13.17 13.25 13.16 13.29 40,454 13.167 -1.59%
2021-03-12 0 16.40 16.26 16.60 16.20 16.60 82,000 1,337,600 16.312 13.39 13.27 13.55 13.22 13.55 100,468 13.314 1.23%
2021-03-11 0 16.20 16.00 16.36 15.98 16.20 63,500 1,015,900 15.998 13.22 13.06 13.35 13.04 13.22 77,802 13.058 3.85%
2021-03-10 0 15.60 15.60 15.80 14.80 16.00 66,000 1,014,650 15.374 12.73 12.73 12.90 12.08 13.06 80,865 12.547 -2.50%
2021-03-09 0 16.00 16.00 16.50 16.00 16.50 84,000 1,356,700 16.151 13.06 13.06 13.47 13.06 13.47 102,919 13.182 -1.23%
2021-03-08 0 16.20 16.20 16.50 16.20 16.70 17,000 281,160 16.539 13.22 13.22 13.47 13.22 13.63 20,829 13.499 -5.70%
2021-03-05 0 17.18 16.88 17.18 16.20 17.20 9,423 158,068 16.775 14.02 13.78 14.02 13.22 14.04 11,545 13.691 -3.16%
2021-03-04 0 17.74 17.30 17.74 - - 0 0 - 14.48 14.12 14.48 - - 0 - -0.11%
2021-03-03 0 17.76 17.52 17.76 17.50 17.76 55,585 976,740 17.572 14.50 14.30 14.50 14.28 14.50 68,104 14.342 1.95%
2021-03-02 0 17.42 17.42 17.50 17.38 17.90 18,500 323,390 17.481 14.22 14.22 14.28 14.19 14.61 22,667 14.267 -1.02%
2021-03-01 0 17.60 17.60 17.62 17.22 17.64 36,000 625,100 17.364 14.36 14.36 14.38 14.05 14.40 44,108 14.172 2.09%
2021-02-26 0 17.24 17.24 17.26 17.18 18.00 38,000 661,670 17.412 14.07 14.07 14.09 14.02 14.69 46,559 14.212 -5.27%
2021-02-25 0 18.20 18.20 18.30 18.00 18.30 50,396 913,745 18.131 14.85 14.85 14.94 14.69 14.94 61,746 14.798 0.00%
2021-02-24 0 18.20 18.20 18.30 17.60 18.40 185,265 3,363,026 18.153 14.85 14.85 14.94 14.36 15.02 226,991 14.816 -1.62%
2021-02-23 0 18.50 18.50 18.74 18.46 19.46 43,544 818,426 18.795 15.10 15.10 15.30 15.07 15.88 53,351 15.340 -4.93%
2021-02-22 0 19.46 19.18 19.48 19.44 19.52 13,631 265,386 19.469 15.88 15.65 15.90 15.87 15.93 16,701 15.890 -2.51%
2021-02-19 0 19.96 19.40 19.96 - - 115 2,219 19.296 16.29 15.83 16.29 - - 141 15.749 0.00%
2021-02-18 0 19.96 19.62 19.96 19.56 20.00 24,324 481,595 19.799 16.29 16.01 16.29 15.96 16.32 29,802 16.160 0.00%
2021-02-17 0 19.96 19.96 20.00 19.80 20.00 16,443 328,192 19.959 16.29 16.29 16.32 16.16 16.32 20,146 16.290 -0.94%
2021-02-16 0 20.15 20.10 20.30 20.00 20.25 70,606 1,418,438 20.090 16.45 16.41 16.57 16.32 16.53 86,508 16.397 0.75%
2021-02-11 0 20.00 20.00 20.25 19.90 20.00 33,500 669,000 19.970 16.32 16.32 16.53 16.24 16.32 41,045 16.299 0.50%
2021-02-10 0 19.90 19.80 20.05 19.00 20.00 140,809 2,750,566 19.534 16.24 16.16 16.36 15.51 16.32 172,523 15.943 4.74%
2021-02-09 0 19.00 18.84 19.00 18.32 19.00 195,826 3,674,488 18.764 15.51 15.38 15.51 14.95 15.51 239,931 15.315 3.71%
2021-02-08 0 18.32 18.32 18.50 18.20 18.50 33,208 609,770 18.362 14.95 14.95 15.10 14.85 15.10 40,687 14.987 -0.97%
2021-02-05 0 18.50 18.30 18.50 18.30 18.50 47,446 876,720 18.478 15.10 14.94 15.10 14.94 15.10 58,132 15.082 0.00%
2021-02-04 0 18.50 18.50 18.80 18.20 18.50 46,295 848,287 18.324 15.10 15.10 15.34 14.85 15.10 56,722 14.955 1.20%
2021-02-03 0 18.28 18.26 18.38 18.00 18.28 82,442 1,498,447 18.176 14.92 14.90 15.00 14.69 14.92 101,010 14.835 1.56%
2021-02-02 0 18.00 18.00 18.30 17.30 18.20 393,633 6,965,324 17.695 14.69 14.69 14.94 14.12 14.85 482,289 14.442 3.45%
2021-02-01 0 17.40 17.40 17.50 17.00 17.40 82,260 1,424,541 17.318 14.20 14.20 14.28 13.88 14.20 100,787 14.134 0.00%
2021-01-29 0 17.40 17.40 17.42 17.20 17.50 151,882 2,631,699 17.327 14.20 14.20 14.22 14.04 14.28 186,090 14.142 1.75%
2021-01-28 0 17.10 17.06 17.12 17.02 17.10 26,131 444,873 17.025 13.96 13.92 13.97 13.89 13.96 32,016 13.895 -1.84%
2021-01-27 0 17.42 17.40 17.42 17.00 17.42 89,000 1,537,410 17.274 14.22 14.20 14.22 13.88 14.22 109,045 14.099 0.93%
2021-01-26 0 17.26 17.08 17.28 17.04 17.28 32,500 554,610 17.065 14.09 13.94 14.10 13.91 14.10 39,820 13.928 -0.35%
2021-01-25 0 17.32 17.30 17.40 17.00 17.32 128,946 2,212,091 17.155 14.14 14.12 14.20 13.88 14.14 157,988 14.002 1.29%
2021-01-22 0 17.10 16.90 17.10 16.82 17.10 101,074 1,717,156 16.989 13.96 13.79 13.96 13.73 13.96 123,838 13.866 -0.47%
2021-01-21 0 17.18 17.12 17.20 16.82 17.20 244,750 4,179,787 17.078 14.02 13.97 14.04 13.73 14.04 299,874 13.938 1.30%
2021-01-20 0 16.96 16.96 17.00 16.60 17.10 125,919 2,135,147 16.957 13.84 13.84 13.88 13.55 13.96 154,279 13.840 -0.24%
2021-01-19 0 17.00 16.94 17.00 16.80 17.20 76,121 1,294,614 17.007 13.88 13.83 13.88 13.71 14.04 93,265 13.881 -0.70%
2021-01-18 0 17.12 17.10 17.14 17.00 17.16 73,493 1,251,732 17.032 13.97 13.96 13.99 13.88 14.01 90,045 13.901 -0.23%
2021-01-15 0 17.16 17.10 17.18 17.00 17.20 165,259 2,824,077 17.089 14.01 13.96 14.02 13.88 14.04 202,479 13.947 -0.12%
2021-01-14 0 17.18 17.16 17.20 17.10 17.40 51,132 876,789 17.148 14.02 14.01 14.04 13.96 14.20 62,648 13.995 -0.12%
2021-01-13 0 17.20 17.10 17.20 17.20 17.26 74,802 1,287,870 17.217 14.04 13.96 14.04 14.04 14.09 91,649 14.052 0.58%
2021-01-12 0 17.10 17.06 17.10 16.66 17.10 164,299 2,774,601 16.888 13.96 13.92 13.96 13.60 13.96 201,303 13.783 2.64%
2021-01-11 0 16.66 16.66 16.70 16.60 16.94 64,794 1,080,612 16.678 13.60 13.60 13.63 13.55 13.83 79,387 13.612 0.48%
2021-01-08 0 16.58 16.58 16.60 16.38 16.60 40,527 667,428 16.469 13.53 13.53 13.55 13.37 13.55 49,655 13.441 1.22%
2021-01-07 0 16.38 16.34 16.40 16.06 16.38 190,401 3,093,214 16.246 13.37 13.34 13.39 13.11 13.37 233,284 13.259 1.61%
2021-01-06 0 16.12 16.12 16.16 15.84 16.16 263,187 4,232,985 16.084 13.16 13.16 13.19 12.93 13.19 322,463 13.127 1.13%
2021-01-05 0 15.94 15.84 15.96 15.78 15.94 88,348 1,400,031 15.847 13.01 12.93 13.03 12.88 13.01 108,246 12.934 1.01%
2021-01-04 0 15.78 15.72 15.78 15.60 15.80 143,218 2,254,475 15.742 12.88 12.83 12.88 12.73 12.90 175,474 12.848 1.15%
2020-12-31 0 15.60 15.60 15.62 15.42 15.60 108,500 1,690,780 15.583 12.73 12.73 12.75 12.59 12.73 132,937 12.719 1.17%
2020-12-30 0 15.42 15.42 15.44 15.20 15.40 104,931 1,611,178 15.355 12.59 12.59 12.60 12.41 12.57 128,564 12.532 1.31%
2020-12-29 0 15.22 15.22 15.28 15.18 15.24 82,038 1,247,123 15.202 12.42 12.42 12.47 12.39 12.44 100,515 12.407 0.00%
2020-12-28 0 15.22 15.22 15.24 15.10 15.26 171,448 2,605,225 15.195 12.42 12.42 12.44 12.32 12.45 210,062 12.402 0.66%
2020-12-24 0 15.12 15.12 15.20 15.04 15.10 12,704 191,707 15.090 12.34 12.34 12.41 12.28 12.32 15,565 12.316 0.13%
2020-12-23 0 15.10 15.04 15.12 15.00 15.10 96,541 1,456,615 15.088 12.32 12.28 12.34 12.24 12.32 118,284 12.315 0.27%
2020-12-22 0 15.06 15.06 15.08 14.98 15.02 12,538 188,040 14.998 12.29 12.29 12.31 12.23 12.26 15,362 12.241 -0.26%
2020-12-21 0 15.10 15.02 15.10 15.00 15.10 23,000 345,410 15.018 12.32 12.26 12.32 12.24 12.32 28,180 12.257 0.40%
2020-12-18 0 15.04 15.04 15.08 14.86 15.08 17,000 255,750 15.044 12.28 12.28 12.31 12.13 12.31 20,829 12.279 0.00%
2020-12-17 0 15.04 15.02 15.04 15.02 15.04 14,635 220,056 15.036 12.28 12.26 12.28 12.26 12.28 17,931 12.272 0.13%
2020-12-16 0 15.02 15.00 15.02 14.82 15.02 96,308 1,443,219 14.986 12.26 12.24 12.26 12.10 12.26 117,999 12.231 0.00%
2020-12-15 0 15.02 14.94 15.02 15.02 15.02 500 7,510 15.020 12.26 12.19 12.26 12.26 12.26 613 12.259 -0.13%
2020-12-14 0 15.04 15.00 15.04 15.00 15.04 14,287 214,402 15.007 12.28 12.24 12.28 12.24 12.28 17,505 12.248 0.00%
2020-12-11 0 15.04 15.04 15.12 15.02 15.12 169,544 2,561,396 15.108 12.28 12.28 12.34 12.26 12.34 207,730 12.330 -0.40%
2020-12-10 0 15.10 15.00 15.12 14.98 15.12 15,106 227,855 15.084 12.32 12.24 12.34 12.23 12.34 18,508 12.311 0.00%
2020-12-09 0 15.10 15.10 15.14 15.02 15.10 139,249 2,100,910 15.087 12.32 12.32 12.36 12.26 12.32 170,611 12.314 0.67%
2020-12-08 0 15.00 15.00 15.10 14.98 15.02 26,000 390,020 15.001 12.24 12.24 12.32 12.23 12.26 31,856 12.243 -0.13%
2020-12-07 0 15.02 15.02 15.04 14.92 15.02 35,000 525,320 15.009 12.26 12.26 12.28 12.18 12.26 42,883 12.250 0.00%
2020-12-04 0 15.02 15.02 15.04 15.02 15.06 34,606 519,947 15.025 12.26 12.26 12.28 12.26 12.29 42,400 12.263 0.00%
2020-12-03 0 15.02 15.02 15.06 14.98 15.06 43,700 656,440 15.022 12.26 12.26 12.29 12.23 12.29 53,542 12.260 0.00%
2020-12-02 0 15.02 15.02 15.04 14.86 15.02 80,671 1,209,969 14.999 12.26 12.26 12.28 12.13 12.26 98,840 12.242 0.13%
2020-12-01 0 15.00 14.96 15.04 14.80 15.00 179,671 2,683,825 14.937 12.24 12.21 12.28 12.08 12.24 220,137 12.192 1.08%
2020-11-30 0 14.84 14.84 14.98 14.80 15.02 74,861 1,121,391 14.980 12.11 12.11 12.23 12.08 12.26 91,722 12.226 0.13%
2020-11-27 0 14.82 14.80 14.82 14.70 14.82 14,500 214,170 14.770 12.10 12.08 12.10 12.00 12.10 17,766 12.055 -0.27%
2020-11-26 0 14.86 14.70 14.86 14.86 14.88 4,000 59,450 14.863 12.13 12.00 12.13 12.13 12.14 4,901 12.130 -0.27%
2020-11-25 0 14.90 14.90 14.92 14.80 15.00 46,000 684,250 14.875 12.16 12.16 12.18 12.08 12.24 56,360 12.141 -0.27%
2020-11-24 0 14.94 14.94 14.96 14.94 14.94 2,000 29,880 14.940 12.19 12.19 12.21 12.19 12.19 2,450 12.194 -0.40%
2020-11-23 0 15.00 14.98 15.00 14.88 15.00 59,001 881,464 14.940 12.24 12.23 12.24 12.14 12.24 72,290 12.194 0.81%
2020-11-20 0 14.88 14.86 14.96 14.80 14.98 30,605 454,624 14.855 12.14 12.13 12.21 12.08 12.23 37,498 12.124 -0.53%
2020-11-19 0 14.96 14.96 14.98 14.86 15.08 9,500 142,080 14.956 12.21 12.21 12.23 12.13 12.31 11,640 12.207 -0.80%
2020-11-18 0 15.08 15.06 15.10 15.00 15.10 160,208 2,416,462 15.083 12.31 12.29 12.32 12.24 12.32 196,291 12.311 0.53%
2020-11-17 0 15.00 15.00 15.02 14.80 15.10 35,000 526,540 15.044 12.24 12.24 12.26 12.08 12.32 42,883 12.279 -0.53%
2020-11-16 0 15.08 15.06 15.10 14.80 15.08 85,859 1,284,459 14.960 12.31 12.29 12.32 12.08 12.31 105,197 12.210 1.48%
2020-11-13 0 14.86 14.86 14.90 14.70 14.90 54,000 802,720 14.865 12.13 12.13 12.16 12.00 12.16 66,162 12.133 -0.27%
2020-11-12 0 14.90 14.90 14.92 14.74 14.88 28,133 417,136 14.827 12.16 12.16 12.18 12.03 12.14 34,469 12.102 -0.13%
2020-11-11 0 14.92 14.92 14.94 14.90 14.92 153,012 2,281,671 14.912 12.18 12.18 12.19 12.16 12.18 187,474 12.171 0.27%
2020-11-10 0 14.88 14.86 14.90 14.80 14.88 145,695 2,165,206 14.861 12.14 12.13 12.16 12.08 12.14 178,509 12.129 0.13%
2020-11-09 0 14.86 14.86 14.88 14.62 14.88 441,706 6,537,357 14.800 12.13 12.13 12.14 11.93 12.14 541,189 12.080 1.64%
2020-11-06 0 14.62 14.62 14.64 14.58 14.66 133,230 1,946,814 14.612 11.93 11.93 11.95 11.90 11.97 163,237 11.926 0.41%
2020-11-05 0 14.56 14.54 14.58 14.20 14.58 235,787 3,413,649 14.478 11.88 11.87 11.90 11.59 11.90 288,892 11.816 2.25%
2020-11-04 0 14.24 14.24 14.28 13.94 14.24 146,633 2,075,852 14.157 11.62 11.62 11.65 11.38 11.62 179,658 11.554 1.28%
2020-11-03 0 14.06 14.04 14.06 13.98 14.06 133,928 1,876,419 14.011 11.48 11.46 11.48 11.41 11.48 164,092 11.435 1.01%
2020-11-02 0 13.92 13.92 14.00 13.84 13.90 18,044 250,556 13.886 11.36 11.36 11.43 11.30 11.34 22,108 11.333 0.43%
2020-10-30 0 13.86 13.90 14.00 13.86 14.00 63,000 881,590 13.994 11.31 11.34 11.43 11.31 11.43 77,189 11.421 -0.86%
2020-10-29 0 13.98 13.98 14.00 13.78 13.88 14,380 198,540 13.807 11.41 11.41 11.43 11.25 11.33 17,619 11.269 -0.14%
2020-10-28 0 14.00 14.00 14.02 14.00 14.00 10,020 140,276 14.000 11.43 11.43 11.44 11.43 11.43 12,277 11.426 0.00%
2020-10-27 0 14.00 13.90 14.00 13.90 14.00 22,840 318,058 13.926 11.43 11.34 11.43 11.34 11.43 27,984 11.366 -0.43%
2020-10-23 0 14.06 14.00 14.06 14.00 14.06 3,032 42,475 14.009 11.48 11.43 11.48 11.43 11.48 3,715 11.434 0.00%
2020-10-22 0 14.06 14.06 14.08 14.00 14.10 103,859 1,461,120 14.068 11.48 11.48 11.49 11.43 11.51 127,251 11.482 0.00%
2020-10-21 0 14.06 14.06 14.08 14.00 14.08 119,500 1,676,320 14.028 11.48 11.48 11.49 11.43 11.49 146,414 11.449 0.43%
2020-10-20 0 14.00 14.00 14.08 13.82 13.98 42,137 586,755 13.925 11.43 11.43 11.49 11.28 11.41 51,627 11.365 -0.28%
2020-10-19 0 14.04 14.04 14.08 14.00 14.10 81,370 1,144,071 14.060 11.46 11.46 11.49 11.43 11.51 99,697 11.476 0.00%
2020-10-16 0 14.04 14.02 14.04 13.94 14.04 114,000 1,595,690 13.997 11.46 11.44 11.46 11.38 11.46 139,676 11.424 0.72%
2020-10-15 0 13.94 13.92 13.94 13.80 13.94 175,000 2,436,360 13.922 11.38 11.36 11.38 11.26 11.38 214,414 11.363 1.60%
2020-10-14 0 13.72 13.72 13.80 13.58 13.72 89,240 1,220,978 13.682 11.20 11.20 11.26 11.08 11.20 109,339 11.167 0.88%
2020-10-12 0 13.60 13.50 13.60 13.20 13.60 287,101 3,875,489 13.499 11.10 11.02 11.10 10.77 11.10 351,763 11.017 1.34%
2020-10-09 0 13.42 13.42 13.44 13.28 13.42 197,122 2,636,763 13.376 10.95 10.95 10.97 10.84 10.95 241,519 10.917 1.67%
2020-10-08 0 13.20 13.04 13.20 - - 0 0 - 10.77 10.64 10.77 - - 0 - 0.00%
2020-10-07 0 13.20 13.20 13.30 13.12 13.16 7,184 94,305 13.127 10.77 10.77 10.86 10.71 10.74 8,802 10.714 0.00%
2020-10-06 0 13.20 13.10 13.20 13.14 13.20 25,167 331,311 13.165 10.77 10.69 10.77 10.72 10.77 30,835 10.745 0.00%
2020-10-05 0 13.20 13.20 13.22 13.20 13.38 99,001 1,307,253 13.204 10.77 10.77 10.79 10.77 10.92 121,299 10.777 1.69%
2020-09-30 0 12.98 12.98 13.00 12.96 13.00 46,008 597,902 12.996 10.59 10.59 10.61 10.58 10.61 56,370 10.607 0.15%
2020-09-29 0 12.96 12.96 13.00 12.90 12.94 10,425 134,460 12.898 10.58 10.58 10.61 10.53 10.56 12,773 10.527 0.00%
2020-09-28 0 12.96 12.96 13.00 12.90 12.90 8,711 112,346 12.897 10.58 10.58 10.61 10.53 10.53 10,673 10.526 0.00%
2020-09-25 0 12.96 12.96 13.00 12.88 12.90 20,388 262,546 12.878 10.58 10.58 10.61 10.51 10.53 24,980 10.510 -0.15%
2020-09-24 0 12.98 12.84 13.00 12.82 12.98 4,411 56,656 12.844 10.59 10.48 10.61 10.46 10.59 5,404 10.483 -0.76%
2020-09-23 0 13.08 13.08 13.10 13.00 13.06 19,232 250,921 13.047 10.68 10.68 10.69 10.61 10.66 23,564 10.649 0.46%
2020-09-22 0 13.02 13.02 13.04 12.94 13.06 76,770 1,000,573 13.033 10.63 10.63 10.64 10.56 10.66 94,061 10.638 0.15%
2020-09-21 0 13.00 13.06 13.14 13.00 13.10 43,182 563,523 13.050 10.61 10.66 10.72 10.61 10.69 52,908 10.651 -0.61%
2020-09-18 0 13.08 13.02 13.10 12.90 13.08 34,713 450,436 12.976 10.68 10.63 10.69 10.53 10.68 42,531 10.591 0.62%
2020-09-17 0 13.00 12.94 13.00 - - 0 0 - 10.61 10.56 10.61 - - 0 - 0.00%
2020-09-16 0 13.00 12.96 13.10 12.90 13.00 36,000 466,600 12.961 10.61 10.58 10.69 10.53 10.61 44,108 10.579 -0.15%
2020-09-15 0 13.02 13.00 13.06 13.00 13.02 45,394 590,199 13.002 10.63 10.61 10.66 10.61 10.63 55,618 10.612 0.15%
2020-09-14 0 13.00 13.00 13.04 13.00 13.02 24,131 313,686 12.999 10.61 10.61 10.64 10.61 10.63 29,566 10.610 0.00%
2020-09-11 0 13.00 13.00 13.10 12.54 13.00 92,137 1,189,027 12.905 10.61 10.61 10.69 10.23 10.61 112,889 10.533 0.62%
2020-09-10 0 12.92 12.80 13.00 12.76 13.00 61,510 798,966 12.989 10.55 10.45 10.61 10.41 10.61 75,364 10.601 -0.77%
2020-09-09 0 13.02 13.00 13.02 12.68 13.02 3,000 38,390 12.797 10.63 10.61 10.63 10.35 10.63 3,676 10.444 -0.76%
2020-09-08 0 13.12 13.00 13.12 12.82 13.12 9,500 122,880 12.935 10.71 10.61 10.71 10.46 10.71 11,640 10.557 -0.46%
2020-09-07 0 13.18 13.18 13.24 13.02 13.16 17,087 224,786 13.155 10.76 10.76 10.81 10.63 10.74 20,935 10.737 -0.45%
2020-09-04 0 13.24 13.24 13.26 13.08 13.20 117,571 1,540,785 13.105 10.81 10.81 10.82 10.68 10.77 144,051 10.696 -0.45%
2020-09-03 0 13.30 13.30 13.32 13.26 13.34 60,646 806,927 13.306 10.86 10.86 10.87 10.82 10.89 74,305 10.860 0.15%
2020-09-02 0 13.28 13.22 13.28 13.18 13.30 113,500 1,501,424 13.228 10.84 10.79 10.84 10.76 10.86 139,063 10.797 0.61%
2020-09-01 0 13.20 13.14 13.28 13.00 13.20 147,678 1,934,122 13.097 10.77 10.72 10.84 10.61 10.77 180,939 10.689 1.54%
2020-08-31 0 13.00 13.00 13.02 12.94 13.02 112,070 1,456,584 12.997 10.61 10.61 10.63 10.56 10.63 137,311 10.608 0.78%
2020-08-28 0 12.90 12.90 12.94 12.74 12.92 243,065 3,124,610 12.855 10.53 10.53 10.56 10.40 10.55 297,809 10.492 0.78%
2020-08-27 0 12.80 12.78 12.80 12.72 12.80 52,661 673,732 12.794 10.45 10.43 10.45 10.38 10.45 64,522 10.442 0.16%
2020-08-26 0 12.78 12.78 12.80 12.74 12.84 24,000 306,370 12.765 10.43 10.43 10.45 10.40 10.48 29,405 10.419 -0.16%
2020-08-25 0 12.80 12.76 12.82 12.70 12.82 71,284 912,199 12.797 10.45 10.41 10.46 10.37 10.46 87,339 10.444 0.79%
2020-08-24 0 12.70 12.72 12.74 12.60 12.72 121,384 1,540,675 12.693 10.37 10.38 10.40 10.28 10.38 148,723 10.359 0.00%
2020-08-21 0 12.70 12.64 12.72 12.52 12.70 185,960 2,352,155 12.649 10.37 10.32 10.38 10.22 10.37 227,843 10.324 1.11%
2020-08-20 0 12.56 12.56 12.66 12.46 12.58 27,682 346,024 12.500 10.25 10.25 10.33 10.17 10.27 33,917 10.202 -0.32%
2020-08-19 0 12.60 12.58 12.60 12.56 12.60 5,594 70,271 12.562 10.28 10.27 10.28 10.25 10.28 6,854 10.253 -0.79%
2020-08-18 0 12.70 12.68 12.72 12.60 12.70 38,500 487,050 12.651 10.37 10.35 10.38 10.28 10.37 47,171 10.325 0.16%
2020-08-17 0 12.68 12.68 12.70 12.48 12.70 31,513 398,939 12.660 10.35 10.35 10.37 10.19 10.37 38,611 10.332 0.79%
2020-08-14 0 12.58 12.58 12.60 12.42 12.52 19,500 243,370 12.481 10.27 10.27 10.28 10.14 10.22 23,892 10.186 0.00%
2020-08-13 0 12.58 12.58 12.60 12.54 12.62 6,500 81,690 12.568 10.27 10.27 10.28 10.23 10.30 7,964 10.257 -0.94%
2020-08-12 0 12.70 12.66 12.70 12.58 12.76 244,595 3,106,501 12.701 10.37 10.33 10.37 10.27 10.41 299,684 10.366 -0.16%
2020-08-11 0 12.72 12.72 12.76 12.70 12.80 19,591 249,508 12.736 10.38 10.38 10.41 10.37 10.45 24,003 10.395 0.16%
2020-08-10 0 12.70 12.70 12.76 12.66 12.72 39,238 498,478 12.704 10.37 10.37 10.41 10.33 10.38 48,075 10.369 0.00%
2020-08-07 0 12.70 12.70 12.78 12.50 12.70 156,981 1,984,122 12.639 10.37 10.37 10.43 10.20 10.37 192,337 10.316 -0.31%
2020-08-06 0 12.74 12.74 12.76 12.64 12.74 22,576 286,872 12.707 10.40 10.40 10.41 10.32 10.40 27,661 10.371 0.00%
2020-08-05 0 12.74 12.74 12.78 12.66 12.72 127,000 1,609,200 12.671 10.40 10.40 10.43 10.33 10.38 155,604 10.342 0.16%
2020-08-04 0 12.72 12.72 12.76 12.52 12.72 131,674 1,665,970 12.652 10.38 10.38 10.41 10.22 10.38 161,330 10.326 1.27%
2020-08-03 0 12.56 12.56 12.60 12.46 12.56 267,822 3,347,720 12.500 10.25 10.25 10.28 10.17 10.25 328,142 10.202 1.29%
2020-07-31 0 12.40 12.40 12.42 12.30 12.40 386,926 4,788,195 12.375 10.12 10.12 10.14 10.04 10.12 474,071 10.100 0.98%
2020-07-30 0 12.28 12.28 12.30 12.28 12.30 96,500 1,186,820 12.299 10.02 10.02 10.04 10.02 10.04 118,234 10.038 0.66%
2020-07-29 0 12.20 12.20 12.24 12.04 12.20 15,000 181,780 12.119 9.957 9.957 9.990 9.827 9.957 18,378 9.8910 0.00%
2020-07-28 0 12.20 12.10 12.22 12.04 12.22 80,136 975,550 12.174 9.957 9.876 9.974 9.827 9.974 98,185 9.9359 0.00%
2020-07-27 0 12.20 12.02 12.22 12.00 12.24 68,003 828,660 12.186 9.957 9.810 9.974 9.794 9.990 83,319 9.9456 -0.33%
2020-07-24 0 12.24 12.20 12.24 12.16 12.30 88,000 1,074,890 12.215 9.990 9.957 9.990 9.925 10.04 107,820 9.9693 -0.49%
2020-07-23 0 12.30 12.30 12.34 12.20 12.30 118,642 1,454,800 12.262 10.04 10.04 10.07 9.957 10.04 145,363 10.008 0.16%
2020-07-22 0 12.28 12.28 12.30 12.02 12.32 217,991 2,673,620 12.265 10.02 10.02 10.04 9.810 10.06 267,088 10.010 1.49%
2020-07-21 0 12.10 12.10 12.12 12.02 12.16 45,990 553,630 12.038 9.876 9.876 9.892 9.810 9.925 56,348 9.8252 0.67%
2020-07-20 0 12.02 12.02 12.04 11.76 12.10 80,582 968,796 12.023 9.810 9.810 9.827 9.598 9.876 98,731 9.8125 1.18%
2020-07-17 0 11.88 11.88 11.90 11.80 11.94 24,122 287,189 11.906 9.696 9.696 9.712 9.631 9.745 29,555 9.7171 0.85%
2020-07-16 0 11.78 11.70 11.80 11.78 12.16 59,500 718,170 12.070 9.615 9.549 9.631 9.615 9.925 72,901 9.8513 -3.60%
2020-07-15 0 12.22 12.20 12.22 12.20 12.26 250,114 3,054,331 12.212 9.974 9.957 9.974 9.957 10.01 306,446 9.9669 0.33%
2020-07-14 0 12.18 12.18 12.20 11.90 12.40 92,128 1,122,001 12.179 9.941 9.941 9.957 9.712 10.12 112,878 9.9400 0.16%
2020-07-13 0 12.16 12.12 12.18 11.98 12.16 203,641 2,458,326 12.072 9.925 9.892 9.941 9.778 9.925 249,506 9.8528 1.00%
2020-07-10 0 12.04 12.04 12.06 11.94 12.10 167,248 2,012,786 12.035 9.827 9.827 9.843 9.745 9.876 204,916 9.8225 -0.50%
2020-07-09 0 12.10 12.04 12.12 11.80 12.10 494,351 5,929,145 11.994 9.876 9.827 9.892 9.631 9.876 605,691 9.7891 1.68%
2020-07-08 0 11.90 11.90 11.98 11.76 11.92 168,808 1,994,996 11.818 9.712 9.712 9.778 9.598 9.729 206,828 9.6457 0.34%
2020-07-07 0 11.86 11.80 11.86 11.80 12.00 330,798 3,939,943 11.910 9.680 9.631 9.680 9.631 9.794 405,302 9.7210 0.51%
2020-07-06 0 11.80 11.74 11.80 11.22 11.82 171,365 2,000,895 11.676 9.631 9.582 9.631 9.158 9.647 209,961 9.5299 3.69%
2020-07-03 0 11.38 11.38 11.40 11.16 11.40 71,604 811,123 11.328 9.288 9.288 9.304 9.109 9.304 87,731 9.2456 0.18%
2020-07-02 0 11.36 11.36 11.38 10.84 11.36 109,422 1,222,189 11.170 9.272 9.272 9.288 8.847 9.272 134,067 9.1163 4.80%
2020-06-30 0 10.84 10.84 10.92 10.76 10.90 166,000 1,792,870 10.800 8.847 8.847 8.913 8.782 8.896 203,387 8.8151 1.69%
2020-06-29 0 10.66 10.68 10.70 10.56 10.56 18,066 190,767 10.559 8.700 8.717 8.733 8.619 8.619 22,135 8.6184 -0.37%
2020-06-26 0 10.70 10.64 10.78 10.60 10.70 16,365 174,569 10.667 8.733 8.684 8.798 8.651 8.733 20,051 8.7063 0.00%
2020-06-24 0 10.70 10.70 10.72 10.60 10.70 25,271 269,852 10.678 8.733 8.733 8.749 8.651 8.733 30,963 8.7154 0.94%
2020-06-23 0 10.60 10.58 10.62 10.48 10.60 119,000 1,252,310 10.524 8.651 8.635 8.668 8.554 8.651 145,802 8.5891 1.34%
2020-06-22 0 10.46 10.46 10.50 10.32 10.46 65,636 685,742 10.448 8.537 8.537 8.570 8.423 8.537 80,419 8.5271 1.16%
2020-06-19 0 10.34 10.34 10.40 10.26 10.30 57,807 594,741 10.288 8.439 8.439 8.488 8.374 8.407 70,827 8.3971 0.78%
2020-06-18 0 10.26 10.26 10.30 10.12 10.12 1,000 10,120 10.120 8.374 8.374 8.407 8.260 8.260 1,225 8.2597 0.00%
2020-06-17 0 10.26 10.26 10.40 10.20 10.20 10,000 102,000 10.200 8.374 8.374 8.488 8.325 8.325 12,252 8.3250 0.00%
2020-06-16 0 10.26 10.22 10.26 10.20 10.30 32,462 333,072 10.260 8.374 8.341 8.374 8.325 8.407 39,773 8.3743 0.79%
2020-06-15 0 10.18 10.18 10.30 10.12 10.26 16,375 166,844 10.189 8.309 8.309 8.407 8.260 8.374 20,063 8.3160 0.00%
2020-06-12 0 10.18 10.16 10.20 10.04 10.18 11,617 117,968 10.155 8.309 8.292 8.325 8.194 8.309 14,233 8.2881 0.00%
2020-06-11 0 10.18 10.10 10.18 10.12 10.26 9,833 100,452 10.216 8.309 8.243 8.309 8.260 8.374 12,048 8.3379 -0.78%
2020-06-10 0 10.26 10.26 10.30 10.14 10.30 53,309 541,091 10.150 8.374 8.374 8.407 8.276 8.407 65,316 8.2843 0.00%
2020-06-09 0 10.26 10.26 10.40 10.10 10.40 56,000 576,620 10.297 8.374 8.374 8.488 8.243 8.488 68,613 8.4040 0.79%
2020-06-08 0 10.18 10.18 10.26 10.18 10.20 13,151 134,088 10.196 8.309 8.309 8.374 8.309 8.325 16,113 8.3218 0.39%
2020-06-05 0 10.14 10.16 10.26 10.00 10.20 50,333 508,243 10.098 8.276 8.292 8.374 8.162 8.325 61,669 8.2414 0.60%
2020-06-04 0 10.08 10.08 10.10 10.06 10.06 2,000 20,120 10.060 8.227 8.227 8.243 8.211 8.211 2,450 8.2107 -0.20%
2020-06-03 0 10.10 10.10 10.12 10.02 10.10 64,766 651,984 10.067 8.243 8.243 8.260 8.178 8.243 79,353 8.2163 1.30%
2020-06-02 0 9.970 9.970 10.02 9.870 9.980 60,241 597,865 9.9246 8.137 8.137 8.178 8.056 8.145 73,809 8.1002 1.63%
2020-06-01 0 9.810 9.810 9.850 9.500 9.850 44,511 433,494 9.7390 8.007 8.007 8.039 7.754 8.039 54,536 7.9488 3.26%
2020-05-29 0 9.500 9.490 9.600 9.460 9.500 38,611 365,858 9.4755 7.754 7.746 7.835 7.721 7.754 47,307 7.7337 0.21%
2020-05-28 0 9.480 9.480 9.600 9.470 9.480 90,733 859,906 9.4773 7.737 7.737 7.835 7.729 7.737 111,168 7.7352 -0.21%
2020-05-27 0 9.500 9.500 9.680 9.410 9.500 22,000 208,490 9.4768 7.754 7.754 7.901 7.680 7.754 26,955 7.7348 0.21%
2020-05-26 0 9.480 9.480 9.800 9.410 9.480 10,143 95,901 9.4549 7.737 7.737 7.999 7.680 7.737 12,427 7.7169 1.39%
2020-05-25 0 9.350 9.350 9.800 9.210 9.310 7,538 69,711 9.2479 7.631 7.631 7.999 7.517 7.599 9,236 7.5480 -0.85%
2020-05-22 0 9.430 9.430 9.550 9.430 9.510 41,056 389,702 9.4920 7.697 7.697 7.794 7.697 7.762 50,303 7.7471 -2.38%
2020-05-21 0 9.660 9.660 9.850 9.650 9.660 3,527 33,993 9.6379 7.884 7.884 8.039 7.876 7.884 4,321 7.8663 0.00%
2020-05-20 0 9.660 9.660 9.950 9.610 9.700 16,000 154,485 9.6553 7.884 7.884 8.121 7.843 7.917 19,604 7.8804 -0.41%
2020-05-19 0 9.700 9.680 9.750 - - 0 0 - 7.917 7.901 7.958 - - 0 - 0.00%
2020-05-18 0 9.700 9.700 9.770 9.520 9.550 6,632 63,277 9.5412 7.917 7.917 7.974 7.770 7.794 8,126 7.7873 -0.10%
2020-05-15 0 9.710 9.690 9.860 - - 0 0 - 7.925 7.909 8.047 - - 0 - 0.00%
2020-05-14 0 9.710 9.710 9.800 9.670 9.710 6,500 62,955 9.6854 7.925 7.925 7.999 7.892 7.925 7,964 7.9050 -0.72%
2020-05-13 0 9.780 9.780 9.880 9.740 9.900 17,791 175,513 9.8653 7.982 7.982 8.064 7.950 8.080 21,798 8.0518 0.82%
2020-05-12 0 9.700 9.700 9.820 9.680 9.680 3,500 33,880 9.6800 7.917 7.917 8.015 7.901 7.901 4,288 7.9006 -1.32%
2020-05-11 0 9.830 9.780 9.950 9.740 9.930 21,000 206,340 9.8257 8.023 7.982 8.121 7.950 8.105 25,730 8.0195 0.92%
2020-05-08 0 9.740 9.740 9.850 - - 0 0 - 7.950 7.950 8.039 - - 0 - 1.46%
2020-05-07 0 9.600 9.580 9.900 - - 0 0 - 7.835 7.819 8.080 - - 0 - 0.00%
2020-05-06 0 9.600 9.560 9.900 9.500 9.600 6,876 65,463 9.5205 7.835 7.803 8.080 7.754 7.835 8,425 7.7704 0.84%
2020-05-05 0 9.520 9.520 9.590 9.480 9.620 68,648 655,222 9.5447 7.770 7.770 7.827 7.737 7.852 84,109 7.7901 1.28%
2020-05-04 0 9.400 9.390 9.750 9.330 9.730 13,121 124,075 9.4562 7.672 7.664 7.958 7.615 7.941 16,076 7.7179 -2.39%
2020-04-29 0 9.630 9.620 9.850 - - 0 0 - 7.860 7.852 8.039 - - 0 - 0.00%
2020-04-28 0 9.630 9.630 9.800 9.580 9.630 16,500 158,740 9.6206 7.860 7.860 7.999 7.819 7.860 20,216 7.8521 0.31%
2020-04-27 0 9.600 9.610 9.800 9.570 9.600 29,500 283,045 9.5947 7.835 7.843 7.999 7.811 7.835 36,144 7.8310 0.73%
2020-04-24 0 9.530 9.530 9.790 9.530 9.600 2,500 23,965 9.5860 7.778 7.778 7.990 7.778 7.835 3,063 7.8239 -0.73%
2020-04-23 0 9.600 9.600 9.840 9.600 9.600 1,000 9,600 9.6000 7.835 7.835 8.031 7.835 7.835 1,225 7.8353 0.00%
2020-04-22 0 9.600 9.550 10.56 9.590 9.600 18,000 172,755 9.5975 7.835 7.794 8.619 7.827 7.835 22,054 7.8333 1.48%
2020-04-21 0 9.460 9.460 9.590 9.450 9.600 4,000 37,935 9.4838 7.721 7.721 7.827 7.713 7.835 4,901 7.7404 -0.73%
2020-04-20 0 9.530 9.530 9.780 9.520 9.650 9,500 91,215 9.6016 7.778 7.778 7.982 7.770 7.876 11,640 7.8366 0.21%
2020-04-17 0 9.510 9.510 9.670 9.450 9.600 71,636 686,596 9.5845 7.762 7.762 7.892 7.713 7.835 87,770 7.8227 1.39%
2020-04-16 0 9.380 9.380 9.500 9.380 9.500 12,500 118,435 9.4748 7.656 7.656 7.754 7.656 7.754 15,315 7.7331 0.00%
2020-04-15 0 9.380 9.380 9.400 9.380 9.460 4,000 37,760 9.4400 7.656 7.656 7.672 7.656 7.721 4,901 7.7047 0.11%
2020-04-14 0 9.370 9.370 9.490 9.350 9.370 4,000 37,430 9.3575 7.648 7.648 7.746 7.631 7.648 4,901 7.6374 1.08%
2020-04-09 0 9.270 9.270 9.500 - - 399 3,646 9.1378 7.566 7.566 7.754 - - 489 7.4581 0.32%
2020-04-08 0 9.240 9.240 9.400 9.220 9.250 14,000 129,095 9.2211 7.541 7.541 7.672 7.525 7.550 17,153 7.5260 -0.11%
2020-04-07 0 9.250 9.250 9.350 9.200 9.270 8,974 82,997 9.2486 7.550 7.550 7.631 7.509 7.566 10,995 7.5485 0.87%
2020-04-06 0 9.170 9.110 9.230 9.100 9.170 29,500 270,065 9.1547 7.484 7.435 7.533 7.427 7.484 36,144 7.4719 1.78%
2020-04-03 0 9.010 9.010 9.170 8.980 9.250 46,000 414,525 9.0114 7.354 7.354 7.484 7.329 7.550 56,360 7.3549 -1.85%
2020-04-02 0 9.180 9.180 9.280 - - 0 0 - 7.493 7.493 7.574 - - 0 - 0.44%
2020-04-01 0 9.140 9.020 9.280 - - 0 0 - 7.460 7.362 7.574 - - 0 - 0.00%
2020-03-31 0 9.140 9.140 9.310 9.100 9.100 4,000 36,400 9.1000 7.460 7.460 7.599 7.427 7.427 4,901 7.4272 0.11%
2020-03-30 0 9.130 9.160 9.360 9.030 9.060 5,492 49,623 9.0355 7.452 7.476 7.639 7.370 7.395 6,729 7.3746 -0.98%
2020-03-27 0 9.220 9.220 9.300 9.160 9.220 3,000 27,540 9.1800 7.525 7.525 7.590 7.476 7.525 3,676 7.4925 0.66%
2020-03-26 0 9.160 9.160 9.300 9.160 9.200 346,993 3,191,981 9.1990 7.476 7.476 7.590 7.476 7.509 425,145 7.5080 -0.43%
2020-03-25 0 9.200 9.170 9.200 9.070 9.220 301,000 2,746,585 9.1249 7.509 7.484 7.509 7.403 7.525 368,793 7.4475 0.00%
2020-03-24 0 9.200 9.120 9.200 9.020 9.200 23,151 212,601 9.1832 7.509 7.444 7.509 7.362 7.509 28,365 7.4951 2.45%
2020-03-23 0 8.980 8.980 9.000 8.900 9.100 13,543 121,284 8.9555 7.329 7.329 7.346 7.264 7.427 16,593 7.3092 -4.06%
2020-03-20 0 9.360 9.340 9.400 9.340 9.600 82,885 781,256 9.4258 7.639 7.623 7.672 7.623 7.835 101,553 7.6931 -2.50%
2020-03-19 0 9.600 9.560 9.600 9.500 9.650 325,531 3,131,718 9.6203 7.835 7.803 7.835 7.754 7.876 398,849 7.8519 -3.32%
2020-03-18 0 9.930 9.910 9.930 9.910 9.960 61,681 613,416 9.9450 8.105 8.088 8.105 8.088 8.129 75,573 8.1169 -0.70%
2020-03-17 0 10.00 10.00 10.08 9.850 10.08 102,746 1,033,007 10.054 8.162 8.162 8.227 8.039 8.227 125,887 8.2058 -1.38%
2020-03-16 0 10.14 10.12 10.20 10.14 10.16 25,000 253,740 10.150 8.276 8.260 8.325 8.276 8.292 30,631 8.2839 -2.50%
2020-03-13 0 10.40 10.24 11.10 10.10 10.40 32,500 333,100 10.249 8.488 8.358 9.060 8.243 8.488 39,820 8.3652 0.00%
2020-03-12 0 10.40 10.26 10.44 10.24 10.40 66,467 689,317 10.371 8.488 8.374 8.521 8.358 8.488 81,437 8.4644 -0.38%
2020-03-11 0 10.44 10.44 10.48 10.38 10.38 1,000 10,380 10.380 8.521 8.521 8.554 8.472 8.472 1,225 8.4719 -0.38%
2020-03-10 0 10.48 10.48 10.78 10.30 10.42 44,000 455,160 10.345 8.554 8.554 8.798 8.407 8.505 53,910 8.4430 0.38%
2020-03-09 0 10.44 10.44 10.62 10.40 10.52 59,500 622,360 10.460 8.521 8.521 8.668 8.488 8.586 72,901 8.5371 -4.04%
2020-03-06 0 10.88 10.82 10.88 10.72 10.96 89,427 971,068 10.859 8.880 8.831 8.880 8.749 8.945 109,568 8.8627 -0.18%
2020-03-05 0 10.90 10.90 11.18 10.88 11.00 13,555 148,526 10.957 8.896 8.896 9.125 8.880 8.978 16,608 8.9431 0.74%
2020-03-04 0 10.82 10.78 10.82 10.78 11.50 24,122 262,087 10.865 8.831 8.798 8.831 8.798 9.386 29,555 8.8678 -4.25%
2020-03-03 0 11.30 10.82 11.30 10.82 11.56 24,000 268,920 11.205 9.223 8.831 9.223 8.831 9.435 29,405 9.1453 4.63%
2020-03-02 0 10.80 10.80 11.00 10.76 10.82 11,133 120,193 10.796 8.815 8.815 8.978 8.782 8.831 13,640 8.8115 0.37%
2020-02-28 0 10.76 10.76 10.90 10.74 10.76 12,770 137,282 10.750 8.782 8.782 8.896 8.766 8.782 15,646 8.7742 -1.47%
2020-02-27 0 10.92 10.92 11.00 10.92 11.00 34,955 383,583 10.974 8.913 8.913 8.978 8.913 8.978 42,828 8.9564 0.18%
2020-02-26 0 10.90 10.90 11.06 10.66 11.08 82,341 897,306 10.897 8.896 8.896 9.027 8.700 9.043 100,886 8.8942 2.06%
2020-02-25 0 10.68 10.70 10.78 10.64 10.70 10,212 108,987 10.672 8.717 8.733 8.798 8.684 8.733 12,512 8.7106 -0.19%
2020-02-24 0 10.70 10.70 10.76 10.70 10.74 23,500 251,530 10.703 8.733 8.733 8.782 8.733 8.766 28,793 8.7359 -0.56%
2020-02-21 0 10.76 10.72 10.78 10.70 10.76 1,884 20,190 10.717 8.782 8.749 8.798 8.733 8.782 2,308 8.7466 0.37%
2020-02-20 0 10.72 10.72 10.80 10.56 10.76 34,413 367,061 10.666 8.749 8.749 8.815 8.619 8.782 42,164 8.7056 1.90%
2020-02-19 0 10.52 10.52 10.60 10.48 10.62 82,500 868,120 10.523 8.586 8.586 8.651 8.554 8.668 101,081 8.5884 0.96%
2020-02-18 0 10.42 10.42 11.00 10.02 10.50 99,574 1,019,077 10.234 8.505 8.505 8.978 8.178 8.570 122,001 8.3531 -3.16%
2020-02-17 0 10.76 10.76 10.78 10.62 11.00 80,592 871,131 10.809 8.782 8.782 8.798 8.668 8.978 98,743 8.8222 -2.36%
2020-02-14 0 11.02 11.02 11.18 10.80 11.10 88,072 969,519 11.008 8.994 8.994 9.125 8.815 9.060 107,908 8.9847 -1.43%
2020-02-13 0 11.18 11.18 11.20 11.10 11.18 53,227 593,767 11.155 9.125 9.125 9.141 9.060 9.125 65,215 9.1048 -0.36%
2020-02-12 0 11.22 11.16 11.26 11.00 11.36 217,605 2,416,409 11.105 9.158 9.109 9.190 8.978 9.272 266,615 9.0633 1.63%
2020-02-11 0 11.04 11.02 11.10 10.90 11.04 40,376 444,191 11.001 9.011 8.994 9.060 8.896 9.011 49,470 8.9791 1.28%
2020-02-10 0 10.90 10.90 10.92 10.70 10.90 304,516 3,302,071 10.844 8.896 8.896 8.913 8.733 8.896 373,101 8.8503 0.37%
2020-02-07 0 10.86 10.80 10.88 10.72 10.86 272,464 2,932,916 10.764 8.864 8.815 8.880 8.749 8.864 333,830 8.7857 1.12%
2020-02-06 0 10.74 10.70 10.76 10.60 10.76 82,500 882,190 10.693 8.766 8.733 8.782 8.651 8.782 101,081 8.7275 3.07%
2020-02-05 0 10.42 10.40 10.44 10.36 10.42 593,162 6,167,255 10.397 8.505 8.488 8.521 8.456 8.505 726,757 8.4860 0.39%
2020-02-04 0 10.38 10.38 10.40 10.28 10.32 38,000 391,250 10.296 8.472 8.472 8.488 8.390 8.423 46,559 8.4034 2.98%
2020-02-03 0 10.08 10.08 10.20 10.06 10.34 530,009 5,360,301 10.114 8.227 8.227 8.325 8.211 8.439 649,380 8.2545 -4.00%
2020-01-31 0 10.50 10.32 10.50 10.38 10.56 21,000 219,930 10.473 8.570 8.423 8.570 8.472 8.619 25,730 8.5477 0.38%
2020-01-30 0 10.46 10.46 10.50 10.36 10.68 48,628 506,058 10.407 8.537 8.537 8.570 8.456 8.717 59,580 8.4937 -3.15%
2020-01-29 0 10.80 10.68 11.00 10.60 10.80 18,365 196,596 10.705 8.815 8.717 8.978 8.651 8.815 22,501 8.7371 -3.91%
2020-01-24 0 11.24 11.24 11.26 11.04 11.20 27,627 305,887 11.072 9.174 9.174 9.190 9.011 9.141 33,849 9.0367 -0.18%
2020-01-23 0 11.26 11.26 11.28 11.20 11.42 597,270 6,740,771 11.286 9.190 9.190 9.206 9.141 9.321 731,790 9.2113 -3.26%
2020-01-22 0 11.64 11.60 11.64 11.60 11.66 13,578 157,890 11.628 9.500 9.468 9.500 9.468 9.517 16,636 9.4908 -0.34%
2020-01-21 0 11.68 11.66 11.68 11.64 11.72 315,645 3,695,577 11.708 9.533 9.517 9.533 9.500 9.566 386,736 9.5558 -0.85%
2020-01-20 0 11.78 11.74 11.78 11.70 11.78 125,731 1,474,131 11.725 9.615 9.582 9.615 9.549 9.615 154,049 9.5692 0.51%
2020-01-17 0 11.72 11.66 11.76 11.62 11.72 76,965 898,691 11.677 9.566 9.517 9.598 9.484 9.566 94,299 9.5302 0.34%
2020-01-16 0 11.68 11.62 11.70 11.68 11.70 40,197 469,881 11.690 9.533 9.484 9.549 9.533 9.549 49,250 9.5407 0.00%
2020-01-15 0 11.68 11.68 11.72 11.66 11.72 164,716 1,925,284 11.689 9.533 9.533 9.566 9.517 9.566 201,814 9.5399 -0.34%
2020-01-14 0 11.72 11.72 11.76 11.62 11.76 251,272 2,946,830 11.728 9.566 9.566 9.598 9.484 9.598 307,865 9.5718 1.03%
2020-01-13 0 11.60 11.58 11.70 11.54 11.60 47,097 544,238 11.556 9.468 9.451 9.549 9.419 9.468 57,704 9.4315 0.00%
2020-01-10 0 11.60 11.56 11.60 11.56 11.60 27,033 312,768 11.570 9.468 9.435 9.468 9.435 9.468 33,122 9.4430 0.00%
2020-01-09 0 11.60 11.60 11.62 11.40 11.60 141,210 1,621,995 11.486 9.468 9.468 9.484 9.304 9.468 173,014 9.3749 1.93%
2020-01-08 0 11.38 11.38 11.40 11.26 11.38 97,601 1,106,783 11.340 9.288 9.288 9.304 9.190 9.288 119,583 9.2553 -0.18%
2020-01-07 0 11.40 11.34 11.48 11.26 11.40 88,262 998,493 11.313 9.304 9.255 9.370 9.190 9.304 108,141 9.2333 1.06%
2020-01-06 0 11.28 11.28 11.30 11.16 11.26 73,018 819,530 11.224 9.206 9.206 9.223 9.109 9.190 89,463 9.1605 0.18%
2020-01-03 0 11.26 11.20 11.26 11.14 11.26 78,419 878,582 11.204 9.190 9.141 9.190 9.092 9.190 96,081 9.1442 0.00%
2020-01-02 0 11.26 11.16 11.28 10.94 11.26 102,656 1,142,874 11.133 9.190 9.109 9.206 8.929 9.190 125,777 9.0865 2.93%
2019-12-31 0 10.94 10.92 11.00 10.84 10.94 54,500 594,020 10.899 8.929 8.913 8.978 8.847 8.929 66,775 8.8959 0.74%
2019-12-30 0 10.86 10.86 10.90 10.72 10.86 84,386 909,216 10.775 8.864 8.864 8.896 8.749 8.864 103,392 8.7939 1.31%
2019-12-27 0 10.72 10.70 10.76 10.50 10.74 287,809 3,074,926 10.684 8.749 8.733 8.782 8.570 8.766 352,631 8.7200 5.72%
2019-12-24 0 10.14 10.14 10.18 10.02 10.02 3,453 34,562 10.009 8.276 8.276 8.309 8.178 8.178 4,231 8.1693 -0.59%
2019-12-23 0 10.20 10.20 10.38 10.14 10.14 16,000 162,240 10.140 8.325 8.325 8.472 8.276 8.276 19,604 8.2760 -0.20%
2019-12-20 0 10.22 10.18 10.22 10.18 10.22 28,567 291,590 10.207 8.341 8.309 8.341 8.309 8.341 35,001 8.3309 -0.39%
2019-12-19 0 10.26 10.26 10.36 10.18 10.26 31,160 317,232 10.181 8.374 8.374 8.456 8.309 8.374 38,178 8.3093 0.00%
2019-12-18 0 10.26 10.26 10.30 10.22 10.22 18,000 183,960 10.220 8.374 8.374 8.407 8.341 8.341 22,054 8.3413 0.00%
2019-12-17 0 10.26 10.26 10.30 10.06 10.20 140,266 1,429,906 10.194 8.374 8.374 8.407 8.211 8.325 171,857 8.3203 2.70%
2019-12-16 0 9.990 9.950 10.10 9.880 10.00 28,564 284,895 9.9739 8.154 8.121 8.243 8.064 8.162 34,997 8.1405 -0.10%
2019-12-13 0 10.00 9.900 10.00 9.820 10.00 611,317 6,005,602 9.8240 8.162 8.080 8.162 8.015 8.162 749,001 8.0181 2.46%
2019-12-12 0 9.760 9.760 9.840 9.760 9.760 2,569 25,072 9.7594 7.966 7.966 8.031 7.966 7.966 3,148 7.9654 -0.20%
2019-12-11 0 9.780 9.820 9.860 9.780 9.800 21,226 207,914 9.7953 7.982 8.015 8.047 7.982 7.999 26,007 7.9947 0.41%
2019-12-10 0 9.740 9.740 9.800 9.700 9.740 50,206 487,949 9.7189 7.950 7.950 7.999 7.917 7.950 61,514 7.9324 0.21%
2019-12-09 0 9.720 9.720 9.880 9.720 9.720 22,500 218,700 9.7200 7.933 7.933 8.064 7.933 7.933 27,568 7.9332 0.21%
2019-12-06 0 9.700 9.700 9.800 9.630 9.700 4,000 38,730 9.6825 7.917 7.917 7.999 7.860 7.917 4,901 7.9026 1.04%
2019-12-05 0 9.600 9.600 9.700 9.500 9.600 25,500 243,300 9.5412 7.835 7.835 7.917 7.754 7.835 31,243 7.7873 1.05%
2019-12-04 0 9.500 9.460 9.580 9.420 9.510 35,500 336,785 9.4869 7.754 7.721 7.819 7.688 7.762 43,495 7.7430 0.00%
2019-12-03 0 9.500 9.470 9.600 9.450 9.500 3,433 32,505 9.4684 7.754 7.729 7.835 7.713 7.754 4,206 7.7279 0.00%
2019-12-02 0 9.500 9.470 9.500 9.500 9.500 1,000 9,500 9.5000 7.754 7.729 7.754 7.754 7.754 1,225 7.7537 -0.31%
2019-11-29 0 9.530 9.530 9.700 9.400 9.490 22,218 209,431 9.4262 7.778 7.778 7.917 7.672 7.746 27,222 7.6934 -1.24%
2019-11-28 0 9.650 9.650 9.700 9.560 9.590 6,000 57,420 9.5700 7.876 7.876 7.917 7.803 7.827 7,351 7.8108 -0.10%
2019-11-27 0 9.660 9.660 9.700 9.590 9.630 37,500 360,365 9.6097 7.884 7.884 7.917 7.827 7.860 45,946 7.8432 0.00%
2019-11-26 0 9.660 9.660 9.700 9.660 9.700 2,500 24,190 9.6760 7.884 7.884 7.917 7.884 7.917 3,063 7.8973 -0.41%
2019-11-25 0 9.700 9.700 9.760 9.650 9.700 4,142 39,988 9.6543 7.917 7.917 7.966 7.876 7.917 5,075 7.8796 -0.61%
2019-11-22 0 9.760 9.760 10.00 9.760 9.770 1,000 9,765 9.7650 7.966 7.966 8.162 7.966 7.974 1,225 7.9700 -0.61%
2019-11-21 0 9.820 9.700 9.900 9.780 9.820 15,000 146,990 9.7993 8.015 7.917 8.080 7.982 8.015 18,378 7.9980 -0.10%
2019-11-20 0 9.830 9.830 9.900 9.800 9.900 60,075 593,989 9.8875 8.023 8.023 8.080 7.999 8.080 73,605 8.0699 0.00%
2019-11-19 0 9.830 9.830 9.900 9.800 9.850 15,874 156,092 9.8332 8.023 8.023 8.080 7.999 8.039 19,449 8.0256 0.31%
2019-11-18 0 9.800 9.790 9.850 9.800 9.800 10,000 98,000 9.8000 7.999 7.990 8.039 7.999 7.999 12,252 7.9985 0.00%
2019-11-15 0 9.800 9.800 9.850 9.760 9.800 42,000 411,560 9.7990 7.999 7.999 8.039 7.966 7.999 51,459 7.9978 0.31%
2019-11-14 0 9.770 9.770 9.800 9.720 9.720 7,088 68,889 9.7191 7.974 7.974 7.999 7.933 7.933 8,684 7.9325 0.00%
2019-11-13 0 9.770 9.770 9.820 9.700 9.710 2,883 27,950 9.6948 7.974 7.974 8.015 7.917 7.925 3,532 7.9126 -0.51%
2019-11-12 0 9.820 9.820 9.960 9.770 9.780 1,129 11,026 9.7662 8.015 8.015 8.129 7.974 7.982 1,383 7.9709 0.20%
2019-11-11 0 9.800 9.760 9.850 9.800 9.810 9,000 88,230 9.8033 7.999 7.966 8.039 7.999 8.007 11,027 8.0013 -1.90%
2019-11-08 0 9.990 9.940 9.990 9.920 10.10 24,683 246,921 10.004 8.154 8.113 8.154 8.096 8.243 30,242 8.1648 0.20%
2019-11-07 0 9.970 9.970 10.00 9.920 9.990 2,000 19,900 9.9500 8.137 8.137 8.162 8.096 8.154 2,450 8.1210 0.00%
2019-11-06 0 9.970 10.00 10.08 9.970 10.00 21,399 213,519 9.9780 8.137 8.162 8.227 8.137 8.162 26,219 8.1438 0.30%
2019-11-05 0 9.940 9.940 9.960 9.840 9.920 9,952 98,248 9.8722 8.113 8.113 8.129 8.031 8.096 12,193 8.0574 0.91%
2019-11-04 0 9.850 9.850 9.990 9.800 9.800 12,500 122,500 9.8000 8.039 8.039 8.154 7.999 7.999 15,315 7.9985 0.72%
2019-11-01 0 9.780 9.780 9.800 9.520 9.780 107,069 1,031,677 9.6356 7.982 7.982 7.999 7.770 7.982 131,184 7.8644 1.66%
2019-10-31 0 9.620 9.620 9.630 9.620 9.620 21,942 211,020 9.6172 7.852 7.852 7.860 7.852 7.852 26,884 7.8493 0.42%
2019-10-30 0 9.580 9.560 9.600 9.580 9.580 1,034 9,905 9.5793 7.819 7.803 7.835 7.819 7.819 1,267 7.8184 -0.42%
2019-10-29 0 9.620 9.620 9.650 9.620 9.620 15,000 144,300 9.6200 7.852 7.852 7.876 7.852 7.852 18,378 7.8516 0.84%
2019-10-28 0 9.540 9.540 9.600 9.530 9.530 1,766,000 16,777,030 9.5000 7.786 7.786 7.835 7.778 7.778 2,163,748 7.7537 0.10%
2019-10-25 0 9.530 9.470 9.550 9.460 9.530 15,500 147,155 9.4939 7.778 7.729 7.794 7.721 7.778 18,991 7.7487 0.21%
2019-10-24 0 9.510 9.470 9.530 9.510 9.510 2,748 26,113 9.5025 7.762 7.729 7.778 7.762 7.762 3,367 7.7558 -0.21%
2019-10-23 0 9.530 9.490 9.650 9.530 9.530 779 7,401 9.5006 7.778 7.746 7.876 7.778 7.778 954 7.7542 -0.10%
2019-10-22 0 9.540 9.540 9.650 9.520 9.560 67,876 648,829 9.5590 7.786 7.786 7.876 7.770 7.803 83,163 7.8019 -0.21%
2019-10-21 0 9.560 9.560 9.600 9.520 9.550 6,500 62,030 9.5431 7.803 7.803 7.835 7.770 7.794 7,964 7.7888 0.00%
2019-10-18 0 9.560 9.510 9.740 9.560 9.620 20,895 199,878 9.5658 7.803 7.762 7.950 7.803 7.852 25,601 7.8074 -0.83%
2019-10-17 0 9.640 9.610 9.750 9.640 9.640 1,000 9,640 9.6400 7.868 7.843 7.958 7.868 7.868 1,225 7.8679 -0.21%
2019-10-16 0 9.660 9.610 9.750 9.660 9.690 7,000 67,680 9.6686 7.884 7.843 7.958 7.884 7.909 8,577 7.8913 -0.41%
2019-10-15 0 9.700 9.680 9.750 - - 0 0 - 7.917 7.901 7.958 - - 0 - 0.00%
2019-10-14 0 9.700 9.700 9.750 9.590 9.750 12,578 121,807 9.6841 7.917 7.917 7.958 7.827 7.958 15,411 7.9040 1.57%
2019-10-11 0 9.550 9.360 9.600 9.260 9.550 59,399 561,925 9.4602 7.794 7.639 7.835 7.558 7.794 72,777 7.7212 3.80%
2019-10-10 0 9.200 9.470 - 9.190 9.200 18,000 165,500 9.1944 7.509 7.729 - 7.501 7.509 22,054 7.5043 0.77%
2019-10-09 0 9.130 9.130 - 9.060 9.100 2,000 18,160 9.0800 7.452 7.452 - 7.395 7.427 2,450 7.4109 0.77%
2019-10-08 0 9.060 9.060 - 9.010 9.100 25,563 231,745 9.0656 7.395 7.395 - 7.354 7.427 31,320 7.3992 2.72%
2019-10-04 0 8.820 8.820 9.220 8.810 8.810 500 4,405 8.8100 7.199 7.199 7.525 7.191 7.191 613 7.1905 -4.34%
2019-10-03 0 9.220 9.220 - 9.220 9.220 500 4,610 9.2200 7.525 7.525 - 7.525 7.525 613 7.5251 -1.39%
2019-10-02 0 9.350 9.340 9.600 9.350 9.350 500 4,675 9.3500 7.631 7.623 7.835 7.631 7.631 613 7.6313 0.54%
2019-09-30 0 9.300 9.300 9.600 9.300 9.410 106,000 986,350 9.3052 7.590 7.590 7.835 7.590 7.680 129,874 7.5947 -0.85%
2019-09-27 0 9.380 9.380 9.600 9.330 9.400 43,229 404,836 9.3649 7.656 7.656 7.835 7.615 7.672 52,965 7.6434 -1.47%
2019-09-26 0 9.520 9.520 - 9.410 9.540 196,000 1,864,665 9.5136 7.770 7.770 - 7.680 7.786 240,144 7.7648 1.06%
2019-09-25 0 9.420 9.420 9.490 9.420 9.530 81,000 769,610 9.5014 7.688 7.688 7.746 7.688 7.778 99,243 7.7548 -1.26%
2019-09-24 0 9.540 9.530 9.650 9.530 9.540 12,000 114,430 9.5358 7.786 7.778 7.876 7.778 7.786 14,703 7.7829 0.00%
2019-09-23 0 9.540 9.540 9.570 9.540 9.570 29,746 284,247 9.5558 7.786 7.786 7.811 7.786 7.811 36,446 7.7992 -0.63%
2019-09-20 0 9.600 9.410 10.00 9.600 9.600 10,000 96,000 9.6000 7.835 7.680 8.162 7.835 7.835 12,252 7.8353 0.00%
2019-09-19 0 9.600 9.510 9.750 9.500 9.600 25,000 237,935 9.5174 7.835 7.762 7.958 7.754 7.835 30,631 7.7679 -0.52%
2019-09-18 0 9.650 9.510 9.650 - - 473 4,559 9.6385 7.876 7.762 7.876 - - 580 7.8667 -0.72%
2019-09-17 0 9.720 9.510 9.720 9.730 9.730 3,500 34,055 9.7300 7.933 7.762 7.933 7.941 7.941 4,288 7.9414 0.10%
2019-09-16 0 9.710 9.700 9.800 9.710 9.710 500 4,855 9.7100 7.925 7.917 7.999 7.925 7.925 613 7.9251 -0.21%
2019-09-13 0 9.730 9.670 10.00 9.730 9.730 2,000 19,460 9.7300 7.941 7.892 8.162 7.941 7.941 2,450 7.9414 -0.21%
2019-09-12 0 9.750 9.700 9.850 9.750 9.750 13,042 127,154 9.7496 7.958 7.917 8.039 7.958 7.958 15,979 7.9574 1.35%
2019-09-11 0 9.620 9.620 9.750 9.620 9.670 44,500 428,465 9.6284 7.852 7.852 7.958 7.852 7.892 54,523 7.8585 -0.52%
2019-09-10 0 9.670 9.630 9.700 9.620 9.670 30,484 293,682 9.6340 7.892 7.860 7.917 7.852 7.892 37,350 7.8630 0.73%
2019-09-09 0 9.600 9.590 9.650 9.590 9.600 6,706 64,303 9.5889 7.835 7.827 7.876 7.827 7.835 8,216 7.8262 0.73%
2019-09-06 0 9.530 9.530 9.620 9.530 9.530 4,000 38,120 9.5300 7.778 7.778 7.852 7.778 7.778 4,901 7.7782 0.00%
2019-09-05 0 9.530 9.510 9.590 9.450 9.550 14,129 134,635 9.5290 7.778 7.762 7.827 7.713 7.794 17,311 7.7773 0.85%
2019-09-04 0 9.450 9.360 9.500 9.280 9.450 32,635 304,158 9.3200 7.713 7.639 7.754 7.574 7.713 39,985 7.6068 1.83%
2019-09-03 0 9.280 9.280 9.300 9.260 9.280 16,600 153,899 9.2710 7.574 7.574 7.590 7.558 7.574 20,339 7.5668 0.00%
2019-09-02 0 9.280 9.280 9.500 9.200 9.260 11,329 104,676 9.2397 7.574 7.574 7.754 7.509 7.558 13,881 7.5412 -0.22%
2019-08-30 0 9.300 9.250 9.500 9.210 9.300 25,453 236,132 9.2772 7.590 7.550 7.754 7.517 7.590 31,186 7.5718 0.98%
2019-08-29 0 9.210 9.210 9.280 9.210 9.280 21,125 194,574 9.2106 7.517 7.517 7.574 7.517 7.574 25,883 7.5175 -1.07%
2019-08-28 0 9.310 9.290 9.400 9.310 9.310 4,000 37,240 9.3100 7.599 7.582 7.672 7.599 7.599 4,901 7.5986 0.22%
2019-08-27 0 9.290 9.290 9.390 9.290 9.290 4,500 41,805 9.2900 7.582 7.582 7.664 7.582 7.582 5,514 7.5823 1.20%
2019-08-26 0 9.180 9.180 9.260 9.180 9.290 12,254 112,966 9.2187 7.493 7.493 7.558 7.493 7.582 15,014 7.5241 -1.71%
2019-08-23 0 9.340 9.340 - 9.340 9.350 8,000 74,740 9.3425 7.623 7.623 - 7.623 7.631 9,802 7.6251 0.11%
2019-08-22 0 9.330 9.330 9.400 9.310 9.330 3,530 32,872 9.3122 7.615 7.615 7.672 7.599 7.615 4,325 7.6004 -0.11%
2019-08-21 0 9.340 9.340 9.500 9.340 9.340 801 7,463 9.3171 7.623 7.623 7.754 7.623 7.623 981 7.6044 0.21%
2019-08-20 0 9.320 9.320 9.590 9.280 9.320 111,000 1,031,260 9.2906 7.607 7.607 7.827 7.574 7.607 136,000 7.5828 0.22%
2019-08-19 0 9.300 9.250 - 9.100 9.300 7,000 64,290 9.1843 7.590 7.550 - 7.427 7.590 8,577 7.4960 2.20%
2019-08-16 0 9.100 9.100 9.200 9.070 9.070 1,000 9,070 9.0700 7.427 7.427 7.509 7.403 7.403 1,225 7.4027 1.11%
2019-08-15 0 9.000 8.950 - 8.950 9.000 6,575 58,961 8.9675 7.346 7.305 - 7.305 7.346 8,056 7.3190 0.33%
2019-08-14 0 8.970 8.970 9.100 8.870 9.000 147,033 1,312,916 8.9294 7.321 7.321 7.427 7.239 7.346 180,149 7.2880 1.24%
2019-08-13 0 8.860 8.860 8.950 8.860 8.880 84,000 745,460 8.8745 7.231 7.231 7.305 7.231 7.248 102,919 7.2432 0.11%
2019-08-12 0 8.850 8.850 9.030 8.810 8.900 7,500 66,390 8.8520 7.223 7.223 7.370 7.191 7.264 9,189 7.2248 0.11%
2019-08-09 0 8.840 8.840 8.900 8.800 9.000 13,000 115,100 8.8538 7.215 7.215 7.264 7.182 7.346 15,928 7.2263 -0.11%
2019-08-08 0 8.850 8.850 8.920 8.850 8.850 2,500 22,125 8.8500 7.223 7.223 7.280 7.223 7.223 3,063 7.2232 0.34%
2019-08-07 0 8.820 8.820 8.830 8.820 8.820 500 4,410 8.8200 7.199 7.199 7.207 7.199 7.199 613 7.1987 0.00%
2019-08-06 0 8.820 8.780 8.850 8.820 8.820 13,000 114,660 8.8200 7.199 7.166 7.223 7.199 7.199 15,928 7.1987 -1.12%
2019-08-05 0 8.920 8.920 9.150 8.920 8.920 18,500 165,020 8.9200 7.280 7.280 7.468 7.280 7.280 22,667 7.2803 -5.41%
2019-08-02 0 9.430 9.160 9.430 - - 0 0 - 7.697 7.476 7.697 - - 0 - -0.63%
2019-08-01 0 9.490 9.350 9.490 - - 0 0 - 7.746 7.631 7.746 - - 0 - -0.11%
2019-07-31 0 9.500 9.410 9.550 - - 0 0 - 7.754 7.680 7.794 - - 0 - 0.00%
2019-07-30 0 9.500 9.500 9.600 9.500 9.500 20,500 194,750 9.5000 7.754 7.754 7.835 7.754 7.754 25,117 7.7537 0.74%
2019-07-29 0 9.430 9.430 9.450 9.410 9.450 829,536 7,822,231 9.4296 7.697 7.697 7.713 7.680 7.713 1,016,368 7.6963 -0.11%
2019-07-26 0 9.440 9.440 9.450 9.430 9.440 35,871 338,442 9.4350 7.705 7.705 7.713 7.697 7.705 43,950 7.7006 0.11%
2019-07-25 0 9.430 9.430 9.500 9.330 9.350 11,253 105,182 9.3470 7.697 7.697 7.754 7.615 7.631 13,787 7.6288 1.07%
2019-07-24 0 9.330 9.330 9.450 9.270 9.330 11,007 102,299 9.2940 7.615 7.615 7.713 7.566 7.615 13,486 7.5855 0.65%
2019-07-23 0 9.270 9.190 9.270 - - 0 0 - 7.566 7.501 7.566 - - 0 - 0.00%
2019-07-22 0 9.270 9.240 9.430 - - 0 0 - 7.566 7.541 7.697 - - 0 - 0.00%
2019-07-19 0 9.270 9.250 9.300 9.200 9.300 26,500 245,375 9.2594 7.566 7.550 7.590 7.509 7.590 32,468 7.5573 0.43%
2019-07-18 0 9.230 9.210 9.380 9.230 9.230 2,624 24,209 9.2260 7.533 7.517 7.656 7.533 7.533 3,215 7.5300 -1.81%
2019-07-17 0 9.400 9.240 9.400 9.400 9.400 500 4,700 9.4000 7.672 7.541 7.672 7.672 7.672 613 7.6721 -1.98%
2019-07-16 0 9.590 9.270 9.600 9.590 9.590 2,000 19,180 9.5900 7.827 7.566 7.835 7.827 7.827 2,450 7.8271 3.68%
2019-07-15 0 9.250 9.250 9.600 9.240 9.240 20,000 184,800 9.2400 7.550 7.550 7.835 7.541 7.541 24,505 7.5415 -0.54%
2019-07-12 0 9.300 9.300 9.460 9.200 9.280 14,000 129,760 9.2686 7.590 7.590 7.721 7.509 7.574 17,153 7.5648 0.54%
2019-07-11 0 9.250 9.250 9.370 9.250 9.380 61,000 565,965 9.2781 7.550 7.550 7.648 7.550 7.656 74,739 7.5726 0.54%
2019-07-10 0 9.200 9.200 9.340 9.200 9.200 9,000 82,800 9.2000 7.509 7.509 7.623 7.509 7.509 11,027 7.5088 -1.50%
2019-07-09 0 9.340 9.200 9.340 - - 0 0 - 7.623 7.509 7.623 - - 0 - 0.00%
2019-07-08 0 9.340 9.280 9.400 9.340 9.400 2,500 23,470 9.3880 7.623 7.574 7.672 7.623 7.672 3,063 7.6623 -1.37%
2019-07-05 0 9.470 9.450 9.550 9.450 9.470 10,852 102,596 9.4541 7.729 7.713 7.794 7.713 7.729 13,296 7.7162 0.21%
2019-07-04 0 9.450 9.440 9.500 9.450 9.450 10,000 94,500 9.4500 7.713 7.705 7.754 7.713 7.713 12,252 7.7129 0.00%
2019-07-03 0 9.450 9.420 - 9.450 9.550 12,000 113,500 9.4583 7.713 7.688 - 7.713 7.794 14,703 7.7197 -0.53%
2019-07-02 0 9.500 9.500 - 9.420 9.570 22,000 209,620 9.5282 7.754 7.754 - 7.688 7.811 26,955 7.7767 2.15%
2019-06-28 0 9.300 9.240 - 9.240 9.300 28,000 260,260 9.2950 7.590 7.541 - 7.541 7.590 34,306 7.5864 0.00%
2019-06-27 0 9.300 9.280 9.350 9.280 9.300 35,000 325,360 9.2960 7.590 7.574 7.631 7.574 7.590 42,883 7.5872 0.87%
2019-06-26 0 9.220 9.220 9.250 9.170 9.180 29,000 266,130 9.1769 7.525 7.525 7.550 7.484 7.493 35,532 7.4900 0.00%
2019-06-25 0 9.220 9.250 9.300 9.120 9.120 1,000 9,120 9.1200 7.525 7.550 7.590 7.444 7.444 1,225 7.4435 -0.86%
2019-06-24 0 9.300 9.250 9.350 9.180 9.300 40,280 371,887 9.2325 7.590 7.550 7.631 7.493 7.590 49,352 7.5354 1.09%
2019-06-21 0 9.200 9.170 9.230 9.180 9.200 30,500 280,370 9.1925 7.509 7.484 7.533 7.493 7.509 37,369 7.5027 0.44%
2019-06-20 0 9.160 9.160 9.270 8.950 9.250 31,000 284,770 9.1861 7.476 7.476 7.566 7.305 7.550 37,982 7.4975 2.35%
2019-06-19 0 8.950 8.860 8.950 8.950 9.020 27,000 242,740 8.9904 7.305 7.231 7.305 7.305 7.362 33,081 7.3377 1.70%
2019-06-18 0 8.800 8.800 8.980 8.770 8.790 8,359 73,360 8.7762 7.182 7.182 7.329 7.158 7.174 10,242 7.1629 0.11%
2019-06-17 0 8.790 8.770 8.810 8.780 8.830 8,025 70,617 8.7996 7.174 7.158 7.191 7.166 7.207 9,832 7.1820 -0.45%
2019-06-14 0 8.830 8.750 8.880 8.830 8.830 13,000 114,990 8.8454 7.207 7.142 7.248 7.207 7.207 15,928 7.2194 -0.23%
2019-06-13 0 8.850 8.850 8.950 8.820 8.850 26,500 233,840 8.8242 7.223 7.223 7.305 7.199 7.223 32,468 7.2021 0.23%
2019-06-12 0 8.830 8.790 8.880 8.720 8.830 12,063 105,924 8.7809 7.207 7.174 7.248 7.117 7.207 14,780 7.1668 -0.67%
2019-06-11 0 8.890 8.890 8.950 8.710 8.890 30,500 269,335 8.8307 7.256 7.256 7.305 7.109 7.256 37,369 7.2074 1.25%
2019-06-10 0 8.780 8.720 8.800 8.710 8.800 47,706 417,371 8.7488 7.166 7.117 7.182 7.109 7.182 58,451 7.1406 0.92%
2019-06-06 0 8.700 8.700 9.060 8.700 8.800 18,133 157,773 8.7009 7.101 7.101 7.395 7.101 7.182 22,217 7.1015 -1.92%
2019-06-05 0 8.870 8.700 9.000 - - 0 0 - 7.239 7.101 7.346 - - 0 - 0.00%
2019-06-04 0 8.870 8.710 8.880 8.870 8.870 3,221 28,570 8.8699 7.239 7.109 7.248 7.239 7.239 3,946 7.2394 0.11%
2019-06-03 0 8.860 8.760 8.860 8.860 8.860 6,000 53,160 8.8600 7.231 7.150 7.231 7.231 7.231 7,351 7.2313 0.11%
2019-05-31 0 8.850 8.880 8.980 8.760 8.850 13,000 114,505 8.8081 7.223 7.248 7.329 7.150 7.223 15,928 7.1889 -0.34%
2019-05-30 0 8.880 8.880 - 8.800 8.820 7,500 66,050 8.8067 7.248 7.248 - 7.182 7.199 9,189 7.1878 0.00%
2019-05-29 0 8.880 8.820 - 8.810 8.880 11,104 98,015 8.8270 7.248 7.199 - 7.191 7.248 13,605 7.2044 0.00%
2019-05-28 0 8.880 8.880 9.090 8.850 8.870 4,000 35,455 8.8638 7.248 7.248 7.419 7.223 7.239 4,901 7.2344 1.25%
2019-05-27 0 8.770 8.770 8.790 8.650 8.770 13,486 117,860 8.7394 7.158 7.158 7.174 7.060 7.158 16,523 7.1329 -0.90%
2019-05-24 0 8.850 8.850 9.100 8.680 8.880 2,586 22,743 8.7947 7.223 7.223 7.427 7.084 7.248 3,168 7.1780 0.00%
2019-05-23 0 8.850 8.850 9.100 8.750 8.900 10,500 92,430 8.8029 7.223 7.223 7.427 7.142 7.264 12,865 7.1847 -0.45%
2019-05-22 0 8.890 8.820 9.100 8.810 8.930 16,500 146,720 8.8921 7.256 7.199 7.427 7.191 7.288 20,216 7.2575 1.02%
2019-05-21 0 8.800 8.800 9.000 8.690 8.800 36,000 314,990 8.7497 7.182 7.182 7.346 7.093 7.182 44,108 7.1413 0.69%
2019-05-20 0 8.740 8.740 8.790 8.700 8.810 10,500 91,710 8.7343 7.133 7.133 7.174 7.101 7.191 12,865 7.1287 -2.46%
2019-05-17 0 8.960 8.910 9.020 8.940 9.050 23,000 207,560 9.0243 7.313 7.272 7.362 7.297 7.386 28,180 7.3655 -0.78%
2019-05-16 0 9.030 9.030 9.160 8.930 9.030 156,000 1,408,470 9.0287 7.370 7.370 7.476 7.288 7.370 191,135 7.3690 0.00%
2019-05-15 0 9.030 9.030 9.070 8.970 9.080 73,660 666,927 9.0541 7.370 7.370 7.403 7.321 7.411 90,250 7.3898 -2.17%
2019-05-14 0 9.230 9.230 9.340 9.000 9.200 6,500 58,830 9.0508 7.533 7.533 7.623 7.346 7.509 7,964 7.3870 -1.28%
2019-05-10 0 9.350 9.330 9.400 9.250 9.430 24,000 223,185 9.2994 7.631 7.615 7.672 7.550 7.697 29,405 7.5899 -0.53%
2019-05-09 0 9.400 9.200 9.400 9.520 9.520 5,500 52,360 9.5200 7.672 7.509 7.672 7.770 7.770 6,739 7.7700 -2.08%
2019-05-08 0 9.600 9.410 9.680 9.010 9.600 6,500 61,805 9.5085 7.835 7.680 7.901 7.354 7.835 7,964 7.7606 -2.14%
2019-05-07 0 9.810 9.780 9.810 9.810 9.810 19,000 186,390 9.8100 8.007 7.982 8.007 8.007 8.007 23,279 8.0067 0.00%
2019-05-06 0 9.810 9.810 9.840 9.610 9.900 14,601 142,499 9.7595 8.007 8.007 8.031 7.843 8.080 17,890 7.9655 -2.29%
2019-05-03 0 10.04 10.00 10.20 9.930 10.04 6,500 64,820 9.9723 8.194 8.162 8.325 8.105 8.194 7,964 8.1392 -0.40%
2019-05-02 0 10.08 10.08 10.18 - - 338 3,461 10.240 8.227 8.227 8.309 - - 414 8.3574 0.60%
2019-04-30 0 10.02 10.00 10.30 10.00 10.02 8,500 85,120 10.014 8.178 8.162 8.407 8.162 8.178 10,414 8.1733 0.00%
2019-04-29 0 10.02 10.02 10.08 10.00 10.12 13,000 131,280 10.099 8.178 8.178 8.227 8.162 8.260 15,928 8.2421 -1.96%
2019-04-26 0 10.22 10.12 10.22 10.20 10.22 8,819 89,939 10.198 8.341 8.260 8.341 8.325 8.341 10,805 8.3236 -2.48%
2019-04-25 0 10.48 10.20 10.48 10.50 10.50 10,500 110,250 10.500 8.554 8.325 8.554 8.570 8.570 12,865 8.5699 -0.19%
2019-04-24 0 10.50 10.50 10.56 10.50 10.56 63,910 671,704 10.510 8.570 8.570 8.619 8.570 8.619 78,304 8.5781 0.00%
2019-04-23 0 10.50 10.50 10.68 10.50 10.50 25,000 262,500 10.500 8.570 8.570 8.717 8.570 8.570 30,631 8.5699 0.00%
2019-04-18 0 10.50 10.50 10.60 10.50 10.52 16,102 169,162 10.506 8.570 8.570 8.651 8.570 8.586 19,729 8.5745 -0.19%
2019-04-17 0 10.52 10.52 10.60 10.52 10.52 8,821 92,716 10.511 8.586 8.586 8.651 8.586 8.586 10,808 8.5787 0.19%
2019-04-16 0 10.50 10.50 10.66 10.50 10.56 13,000 136,740 10.519 8.570 8.570 8.700 8.570 8.619 15,928 8.5849 0.00%
2019-04-15 0 10.50 10.50 10.58 10.50 10.54 13,063 137,617 10.535 8.570 8.570 8.635 8.570 8.602 16,005 8.5983 0.00%
2019-04-12 0 10.50 10.50 10.62 10.34 10.50 522,551 5,486,569 10.500 8.570 8.570 8.668 8.439 8.570 640,243 8.5695 0.38%
2019-04-11 0 10.46 10.46 10.48 10.30 10.32 5,000 51,560 10.312 8.537 8.537 8.554 8.407 8.423 6,126 8.4164 -0.57%
2019-04-10 0 10.52 10.52 10.58 10.38 10.50 25,221 263,651 10.454 8.586 8.586 8.635 8.472 8.570 30,901 8.5320 0.38%
2019-04-09 0 10.48 10.42 10.48 10.36 10.48 25,000 259,940 10.398 8.554 8.505 8.554 8.456 8.554 30,631 8.4863 -0.38%
2019-04-08 0 10.52 10.52 10.56 10.40 10.64 49,500 519,110 10.487 8.586 8.586 8.619 8.488 8.684 60,649 8.5593 0.77%
2019-04-04 0 10.44 10.44 10.46 10.34 10.44 118,500 1,232,570 10.401 8.521 8.521 8.537 8.439 8.521 145,189 8.4894 1.16%
2019-04-03 0 10.32 10.30 10.36 10.18 10.34 61,374 631,007 10.281 8.423 8.407 8.456 8.309 8.439 75,197 8.3914 1.38%
2019-04-02 0 10.18 10.14 10.18 10.10 10.18 113,819 1,155,261 10.150 8.309 8.276 8.309 8.243 8.309 139,454 8.2842 1.19%
2019-04-01 0 10.06 10.06 10.10 9.900 10.06 413,784 4,127,872 9.9759 8.211 8.211 8.243 8.080 8.211 506,979 8.1421 2.34%
2019-03-29 0 9.830 9.790 9.870 9.600 9.830 136,720 1,320,507 9.6585 8.023 7.990 8.056 7.835 8.023 167,513 7.8830 1.03%
2019-03-28 0 9.730 9.730 9.790 9.600 9.700 8,000 77,400 9.6750 7.941 7.941 7.990 7.835 7.917 9,802 7.8965 0.00%
2019-03-27 0 9.730 9.730 9.740 9.680 9.680 2,781 26,897 9.6717 7.941 7.941 7.950 7.901 7.901 3,407 7.8938 -0.10%
2019-03-26 0 9.740 9.680 9.740 - - 0 0 - 7.950 7.901 7.950 - - 0 - 0.00%
2019-03-25 0 9.740 9.670 9.750 9.660 9.740 4,802 46,409 9.6645 7.950 7.892 7.958 7.884 7.950 5,884 7.8879 -1.02%
2019-03-22 0 9.840 9.780 9.880 - - 0 0 - 8.031 7.982 8.064 - - 0 - 0.00%
2019-03-21 0 9.840 9.860 9.870 9.700 9.840 56,000 550,080 9.8229 8.031 8.047 8.056 7.917 8.031 68,613 8.0172 0.00%
2019-03-20 0 9.840 9.840 9.860 9.740 9.820 55,263 540,150 9.7742 8.031 8.031 8.047 7.950 8.015 67,710 7.9774 0.20%
2019-03-19 0 9.820 9.730 9.820 9.710 9.820 28,500 277,920 9.7516 8.015 7.941 8.015 7.925 8.015 34,919 7.9590 -0.10%
2019-03-18 0 9.830 9.830 9.880 9.600 9.800 40,766 397,162 9.7425 8.023 8.023 8.064 7.835 7.999 49,948 7.9516 1.44%
2019-03-15 0 9.690 9.690 9.700 9.610 9.720 12,278 118,579 9.6578 7.909 7.909 7.917 7.843 7.933 15,043 7.8825 -0.41%
2019-03-14 0 9.730 9.730 9.780 9.620 9.700 11,000 106,620 9.6927 7.941 7.941 7.982 7.852 7.917 13,477 7.9110 0.00%
2019-03-13 0 9.730 9.730 9.780 9.540 9.570 6,000 57,390 9.5650 7.941 7.941 7.982 7.786 7.811 7,351 7.8067 0.00%
2019-03-12 0 9.730 9.640 9.740 9.700 9.750 45,500 442,775 9.7313 7.941 7.868 7.950 7.917 7.958 55,748 7.9425 1.04%
2019-03-11 0 9.630 9.630 9.730 9.580 9.580 4,106 39,301 9.5716 7.860 7.860 7.941 7.819 7.819 5,031 7.8121 0.52%
2019-03-08 0 9.580 9.580 9.730 9.450 9.520 22,109 209,805 9.4896 7.819 7.819 7.941 7.713 7.770 27,089 7.7452 -1.64%
2019-03-07 0 9.740 9.610 9.740 9.590 9.800 41,642 406,189 9.7543 7.950 7.843 7.950 7.827 7.999 51,021 7.9612 -0.20%
2019-03-06 0 9.760 9.760 9.850 9.600 9.650 12,000 115,300 9.6083 7.966 7.966 8.039 7.835 7.876 14,703 7.8421 0.00%
2019-03-05 0 9.760 9.760 9.780 9.650 9.730 18,264 176,585 9.6685 7.966 7.966 7.982 7.876 7.941 22,378 7.8912 0.00%
2019-03-04 0 9.760 9.760 9.820 9.590 9.850 129,053 1,261,882 9.7780 7.966 7.966 8.015 7.827 8.039 158,119 7.9806 2.52%
2019-03-01 0 9.520 9.520 9.550 9.480 9.500 24,685 234,115 9.4841 7.770 7.770 7.794 7.737 7.754 30,245 7.7407 0.42%
2019-02-28 0 9.480 9.480 9.540 9.310 9.480 36,500 343,130 9.4008 7.737 7.737 7.786 7.599 7.737 44,721 7.6727 0.00%
2019-02-27 0 9.480 9.480 9.490 9.450 9.600 49,000 468,000 9.5510 7.737 7.737 7.746 7.713 7.835 60,036 7.7953 0.00%
2019-02-26 0 9.480 9.360 9.480 9.480 9.520 130,191 1,234,738 9.4841 7.737 7.639 7.737 7.737 7.770 159,513 7.7407 -0.11%
2019-02-25 0 9.490 9.460 9.550 9.080 9.490 219,150 2,016,054 9.1994 7.746 7.721 7.794 7.411 7.746 268,508 7.5084 5.80%
2019-02-22 0 8.970 8.940 8.990 8.760 8.970 56,830 504,410 8.8758 7.321 7.297 7.337 7.150 7.321 69,630 7.2442 0.45%
2019-02-21 0 8.930 8.880 8.970 8.880 8.970 23,500 210,055 8.9385 7.288 7.248 7.321 7.248 7.321 28,793 7.2954 0.79%
2019-02-20 0 8.860 8.860 8.900 8.850 8.900 57,500 509,705 8.8644 7.231 7.231 7.264 7.223 7.264 70,450 7.2349 0.80%
2019-02-19 0 8.790 8.790 8.800 8.760 8.790 25,374 222,868 8.7833 7.174 7.174 7.182 7.150 7.174 31,089 7.1687 0.23%
2019-02-18 0 8.770 8.770 8.880 8.710 8.910 47,835 421,711 8.8160 7.158 7.158 7.248 7.109 7.272 58,609 7.1954 0.11%
2019-02-15 0 8.760 8.760 8.790 8.700 8.700 7,000 60,900 8.7000 7.150 7.150 7.174 7.101 7.101 8,577 7.1007 -0.34%
2019-02-14 0 8.790 8.790 8.800 8.780 8.810 52,898 465,375 8.7976 7.174 7.174 7.182 7.166 7.191 64,812 7.1804 -0.11%
2019-02-13 0 8.800 8.800 8.840 8.700 8.820 17,205 150,653 8.7563 7.182 7.182 7.215 7.101 7.199 21,080 7.1467 1.38%
2019-02-12 0 8.680 8.600 8.680 - - 0 0 - 7.084 7.019 7.084 - - 0 - 0.00%
2019-02-11 0 8.680 8.680 8.700 8.600 8.600 648 5,557 8.5756 7.084 7.084 7.101 7.019 7.019 794 6.9992 1.64%
2019-02-08 0 8.540 8.380 8.700 - - 0 0 - 6.970 6.840 7.101 - - 0 - 0.00%
2019-02-04 0 8.540 8.540 8.680 8.500 8.500 3,047 25,896 8.4989 6.970 6.970 7.084 6.938 6.938 3,733 6.9366 0.00%
2019-02-01 0 8.540 8.540 8.660 - - 0 0 - 6.970 6.970 7.068 - - 0 - 0.00%
2019-01-31 0 8.540 8.540 8.680 8.450 8.520 46,276 393,059 8.4938 6.970 6.970 7.084 6.897 6.954 56,699 6.9324 1.07%
2019-01-30 0 8.450 8.450 8.490 8.380 8.390 1,000 8,385 8.3850 6.897 6.897 6.929 6.840 6.848 1,225 6.8436 -0.35%
2019-01-29 0 8.480 8.410 8.540 - - 0 0 - 6.921 6.864 6.970 - - 0 - 0.00%
2019-01-28 0 8.480 8.400 8.500 8.430 8.610 12,500 106,385 8.5108 6.921 6.856 6.938 6.880 7.027 15,315 6.9463 0.59%
2019-01-25 0 8.430 8.420 8.500 8.370 8.430 28,000 234,420 8.3721 6.880 6.872 6.938 6.831 6.880 34,306 6.8331 0.72%
2019-01-24 0 8.370 8.370 8.450 8.330 8.380 1,766 14,719 8.3347 6.831 6.831 6.897 6.799 6.840 2,164 6.8025 -0.71%
2019-01-23 0 8.430 8.340 8.430 - - 0 0 - 6.880 6.807 6.880 - - 0 - -0.12%
2019-01-22 0 8.440 8.310 8.450 8.310 8.310 1,500 12,465 8.3100 6.889 6.782 6.897 6.782 6.782 1,838 6.7824 -0.12%
2019-01-21 0 8.450 8.420 8.520 8.380 8.500 10,000 84,345 8.4345 6.897 6.872 6.954 6.840 6.938 12,252 6.8840 0.72%
2019-01-18 0 8.390 8.390 8.440 8.320 8.450 11,324 94,946 8.3845 6.848 6.848 6.889 6.791 6.897 13,874 6.8432 1.57%
2019-01-17 0 8.260 8.230 8.300 8.260 8.310 5,500 45,455 8.2645 6.742 6.717 6.774 6.742 6.782 6,739 6.7453 0.00%
2019-01-16 0 8.260 8.260 8.380 8.240 8.240 4,000 32,990 8.2475 6.742 6.742 6.840 6.725 6.725 4,901 6.7314 0.61%
2019-01-15 0 8.210 8.210 8.380 8.200 8.200 4,000 32,800 8.2000 6.701 6.701 6.840 6.693 6.693 4,901 6.6926 -0.24%
2019-01-14 0 8.230 8.230 8.300 8.190 8.200 64,000 524,210 8.1908 6.717 6.717 6.774 6.684 6.693 78,414 6.6851 1.23%
2019-01-11 0 8.130 8.130 8.270 8.100 8.270 416,993 3,389,673 8.1288 6.636 6.636 6.750 6.611 6.750 510,910 6.6346 -0.85%
2019-01-10 0 8.200 8.180 8.260 8.160 8.260 20,000 164,340 8.2170 6.693 6.676 6.742 6.660 6.742 24,505 6.7065 0.49%
2019-01-09 0 8.160 8.130 8.260 8.120 8.300 35,500 290,550 8.1845 6.660 6.636 6.742 6.627 6.774 43,495 6.6800 0.74%
2019-01-08 0 8.100 8.070 8.100 8.070 8.100 9,500 76,830 8.0874 6.611 6.587 6.611 6.587 6.611 11,640 6.6007 0.62%
2019-01-07 0 8.050 8.020 8.120 8.050 8.150 15,500 125,480 8.0955 6.570 6.546 6.627 6.570 6.652 18,991 6.6073 -0.12%
2019-01-04 0 8.060 8.060 8.100 8.000 8.070 11,899 95,790 8.0503 6.578 6.578 6.611 6.529 6.587 14,579 6.5704 0.37%
2019-01-03 0 8.030 8.030 8.040 8.030 8.050 17,000 136,680 8.0400 6.554 6.554 6.562 6.554 6.570 20,829 6.5621 -0.86%
2019-01-02 0 8.100 8.030 8.100 - - 0 0 - 6.611 6.554 6.611 - - 0 - 0.00%
2018-12-31 0 8.100 8.090 8.120 8.100 8.100 3,000 24,300 8.1000 6.611 6.603 6.627 6.611 6.611 3,676 6.6110 0.12%
2018-12-28 0 8.090 8.060 8.130 8.080 8.130 160,228 1,294,989 8.0822 6.603 6.578 6.636 6.595 6.636 196,315 6.5965 -0.37%
2018-12-27 0 8.120 8.060 8.120 8.120 8.120 7,398 60,055 8.1177 6.627 6.578 6.627 6.627 6.627 9,064 6.6255 -0.49%
2018-12-24 0 8.160 8.120 8.160 8.120 8.160 6,000 48,840 8.1400 6.660 6.627 6.660 6.627 6.660 7,351 6.6437 0.00%
2018-12-21 0 8.160 8.070 8.180 - - 0 0 - 6.660 6.587 6.676 - - 0 - 0.00%
2018-12-20 0 8.160 8.040 8.350 8.060 8.270 53,000 434,215 8.1927 6.660 6.562 6.815 6.578 6.750 64,937 6.6867 -1.33%
2018-12-19 0 8.270 8.250 8.520 - - 0 0 - 6.750 6.733 6.954 - - 0 - 0.00%
2018-12-18 0 8.270 8.240 8.380 8.270 8.270 5,000 41,350 8.2700 6.750 6.725 6.840 6.750 6.750 6,126 6.7498 0.61%
2018-12-17 0 8.220 8.220 8.300 8.220 8.220 1,773 14,552 8.2076 6.709 6.709 6.774 6.709 6.709 2,172 6.6988 -0.12%
2018-12-14 0 8.230 8.230 8.330 8.200 8.200 500 4,100 8.2000 6.717 6.717 6.799 6.693 6.693 613 6.6926 -1.20%
2018-12-13 0 8.330 8.310 8.350 8.330 8.350 11,000 91,650 8.3318 6.799 6.782 6.815 6.799 6.815 13,477 6.8002 0.00%
2018-12-12 0 8.330 8.310 8.400 8.210 8.330 20,412 169,607 8.3092 6.799 6.782 6.856 6.701 6.799 25,009 6.7818 0.36%
2018-12-11 0 8.300 8.230 8.300 - - 0 0 - 6.774 6.717 6.774 - - 0 - 0.00%
2018-12-10 0 8.300 8.210 8.300 - - 0 0 - 6.774 6.701 6.774 - - 0 - 0.00%
2018-12-07 0 8.300 8.240 8.400 8.210 8.300 19,500 160,605 8.2362 6.774 6.725 6.856 6.701 6.774 23,892 6.7222 0.24%
2018-12-06 0 8.280 8.280 8.340 8.180 8.250 12,345 101,158 8.1942 6.758 6.758 6.807 6.676 6.733 15,125 6.6880 -1.19%
2018-12-05 0 8.380 8.300 8.400 - - 0 0 - 6.840 6.774 6.856 - - 0 - 0.00%
2018-12-04 0 8.380 8.380 8.400 8.210 8.380 15,000 124,090 8.2727 6.840 6.840 6.856 6.701 6.840 18,378 6.7520 -0.59%
2018-12-03 0 8.430 8.380 8.470 8.210 8.440 8,102 68,158 8.4125 6.880 6.840 6.913 6.701 6.889 9,927 6.8661 2.68%
2018-11-30 0 8.210 8.160 8.380 8.210 8.210 1,000 8,210 8.2100 6.701 6.660 6.840 6.701 6.701 1,225 6.7008 -0.48%
2018-11-29 0 8.250 8.220 8.280 8.250 8.250 30,000 247,500 8.2500 6.733 6.709 6.758 6.733 6.733 36,757 6.7335 0.00%
2018-11-28 0 8.250 8.250 8.400 8.160 8.230 35,500 291,815 8.2201 6.733 6.733 6.856 6.660 6.717 43,495 6.7091 1.10%
2018-11-27 0 8.160 8.160 8.290 8.100 8.100 1,000 8,100 8.1000 6.660 6.660 6.766 6.611 6.611 1,225 6.6110 -1.45%
2018-11-26 0 8.280 8.280 8.320 8.280 8.310 3,500 29,040 8.2971 6.758 6.758 6.791 6.758 6.782 4,288 6.7719 -0.48%
2018-11-23 0 8.320 8.170 8.400 - - 0 0 - 6.791 6.668 6.856 - - 0 - 0.00%
2018-11-22 0 8.320 8.320 8.450 8.300 8.320 15,339 127,520 8.3134 6.791 6.791 6.897 6.774 6.791 18,794 6.7852 0.24%
2018-11-21 0 8.300 8.300 8.520 8.280 8.330 2,000 16,610 8.3050 6.774 6.774 6.954 6.758 6.799 2,450 6.7783 -1.31%
2018-11-20 0 8.410 8.250 8.700 - - 0 0 - 6.864 6.733 7.101 - - 0 - 0.00%
2018-11-19 0 8.410 8.390 8.450 8.390 8.410 11,256 94,434 8.3897 6.864 6.848 6.897 6.848 6.864 13,791 6.8474 0.24%
2018-11-16 0 8.390 8.330 8.390 - - 0 0 - 6.848 6.799 6.848 - - 0 - 0.00%
2018-11-15 0 8.390 8.330 8.500 8.390 8.390 8,000 67,120 8.3900 6.848 6.799 6.938 6.848 6.848 9,802 6.8477 1.82%
2018-11-14 0 8.240 8.240 8.650 8.200 8.240 6,662 54,836 8.2312 6.725 6.725 7.060 6.693 6.725 8,162 6.7181 -1.67%
2018-11-13 0 8.380 8.250 8.800 - - 0 0 - 6.840 6.733 7.182 - - 0 - 0.00%
2018-11-12 0 8.380 8.380 8.610 8.340 8.430 15,000 125,800 8.3867 6.840 6.840 7.027 6.807 6.880 18,378 6.8450 -0.83%
2018-11-09 0 8.450 8.340 8.450 - - 0 0 - 6.897 6.807 6.897 - - 0 - -0.59%
2018-11-08 0 8.500 8.500 8.630 8.500 8.500 6,000 51,000 8.5000 6.938 6.938 7.044 6.938 6.938 7,351 6.9375 -1.16%
2018-11-07 0 8.600 8.450 8.600 8.500 8.600 15,000 128,605 8.5737 7.019 6.897 7.019 6.938 7.019 18,378 6.9976 0.23%
2018-11-06 0 8.580 8.480 8.610 - - 0 0 - 7.003 6.921 7.027 - - 0 - 0.00%
2018-11-05 0 8.580 8.450 8.580 - - 0 0 - 7.003 6.897 7.003 - - 0 - -1.04%
2018-11-02 0 8.670 8.530 8.670 8.390 8.680 7,500 63,810 8.5080 7.076 6.962 7.076 6.848 7.084 9,189 6.9440 3.83%
2018-11-01 0 8.350 8.310 8.390 8.350 8.410 25,995 217,558 8.3692 6.815 6.782 6.848 6.815 6.864 31,850 6.8308 0.00%
2018-10-31 0 8.350 8.350 8.650 8.220 8.250 2,500 20,580 8.2320 6.815 6.815 7.060 6.709 6.733 3,063 6.7188 1.58%
2018-10-30 0 8.220 8.220 8.340 8.100 8.280 26,150 214,921 8.2188 6.709 6.709 6.807 6.611 6.758 32,040 6.7080 -1.67%
2018-10-29 0 8.360 8.360 8.440 8.360 8.400 20,988 175,683 8.3706 6.823 6.823 6.889 6.823 6.856 25,715 6.8319 -0.59%
2018-10-26 0 8.410 8.410 8.500 8.400 8.410 6,059 50,922 8.4044 6.864 6.864 6.938 6.856 6.864 7,424 6.8594 -0.59%
2018-10-25 0 8.460 8.460 8.510 8.380 8.460 30,000 252,560 8.4187 6.905 6.905 6.946 6.840 6.905 36,757 6.8711 -0.47%
2018-10-24 0 8.500 8.500 8.680 8.460 8.720 224,616 1,954,697 8.7024 6.938 6.938 7.084 6.905 7.117 275,205 7.1027 0.35%
2018-10-23 0 8.470 8.380 8.550 8.470 8.550 12,000 102,120 8.5100 6.913 6.840 6.978 6.913 6.978 14,703 6.9457 -0.94%
2018-10-22 0 8.550 8.550 8.800 8.300 8.550 49,414 414,585 8.3900 6.978 6.978 7.182 6.774 6.978 60,543 6.8477 4.01%
2018-10-19 0 8.220 8.190 8.800 - - 0 0 - 6.709 6.684 7.182 - - 0 - 0.00%
2018-10-18 0 8.220 8.190 8.250 8.180 8.220 12,031 98,716 8.2051 6.709 6.684 6.733 6.676 6.709 14,741 6.6968 0.37%
2018-10-16 0 8.190 8.170 8.200 8.190 8.190 1,000 8,190 8.1900 6.684 6.668 6.693 6.684 6.684 1,225 6.6845 -0.12%
2018-10-15 0 8.200 8.200 8.800 8.200 8.200 6,500 53,300 8.2000 6.693 6.693 7.182 6.693 6.693 7,964 6.6926 -0.12%
2018-10-12 0 8.210 8.210 8.400 8.130 8.210 26,000 212,975 8.1913 6.701 6.701 6.856 6.636 6.701 31,856 6.6856 -0.48%
2018-10-11 0 8.250 8.190 8.600 8.220 8.270 63,500 524,055 8.2528 6.733 6.684 7.019 6.709 6.750 77,802 6.7358 -4.18%
2018-10-10 0 8.610 8.440 8.800 8.390 8.610 54,166 462,922 8.5464 7.027 6.889 7.182 6.848 7.027 66,366 6.9753 1.29%
2018-10-09 0 8.500 8.500 8.600 8.440 8.620 13,500 114,750 8.5000 6.938 6.938 7.019 6.889 7.035 16,541 6.9375 -1.39%
2018-10-08 0 8.620 8.590 8.630 8.610 8.620 55,395 477,893 8.6270 7.035 7.011 7.044 7.027 7.035 67,871 7.0412 -1.15%
2018-10-05 0 8.720 8.580 8.720 8.540 8.730 60,676 529,207 8.7219 7.117 7.003 7.117 6.970 7.125 74,342 7.1186 0.23%
2018-10-04 0 8.700 8.700 8.710 8.680 8.860 124,000 1,079,860 8.7085 7.101 7.101 7.109 7.084 7.231 151,928 7.1077 0.12%
2018-10-03 0 8.690 8.690 8.880 8.640 8.640 1,171 10,117 8.6396 7.093 7.093 7.248 7.052 7.052 1,435 7.0515 -0.11%
2018-10-02 0 8.700 8.680 8.710 8.680 8.710 3,512,731 30,529,158 8.6910 7.101 7.084 7.109 7.084 7.109 4,303,887 7.0934 -0.23%
2018-09-28 0 8.720 8.720 8.790 8.720 8.720 2,694 23,480 8.7157 7.117 7.117 7.174 7.117 7.117 3,301 7.1135 0.00%
2018-09-27 0 8.720 8.720 8.730 8.660 8.720 328,500 2,857,410 8.6984 7.117 7.117 7.125 7.068 7.117 402,486 7.0994 -0.11%
2018-09-26 0 8.730 8.680 8.740 8.630 8.730 29,000 250,915 8.6522 7.125 7.084 7.133 7.044 7.125 35,532 7.0618 1.39%
2018-09-24 0 8.610 8.610 8.780 8.600 8.660 37,000 318,535 8.6091 7.027 7.027 7.166 7.019 7.068 45,333 7.0265 -0.12%
2018-09-21 0 8.620 8.620 8.800 8.490 8.550 24,000 203,790 8.4913 7.035 7.035 7.182 6.929 6.978 29,405 6.9304 2.86%
2018-09-20 0 8.380 8.370 8.410 8.370 8.400 25,500 213,990 8.3918 6.840 6.831 6.864 6.831 6.856 31,243 6.8492 0.24%
2018-09-19 0 8.360 8.360 8.550 8.310 8.450 29,000 242,690 8.3686 6.823 6.823 6.978 6.782 6.897 35,532 6.8303 0.36%
2018-09-18 0 8.330 8.280 8.330 8.330 8.330 5,000 41,650 8.3300 6.799 6.758 6.799 6.799 6.799 6,126 6.7988 1.34%
2018-09-17 0 8.220 8.180 8.300 8.130 8.220 64,500 526,645 8.1650 6.709 6.676 6.774 6.636 6.709 79,027 6.6641 -1.20%
2018-09-14 0 8.320 8.320 8.330 8.190 8.400 111,000 919,545 8.2842 6.791 6.791 6.799 6.684 6.856 136,000 6.7614 -0.72%
2018-09-13 0 8.380 8.360 8.410 8.380 8.380 11,101 93,049 8.3820 6.840 6.823 6.864 6.840 6.840 13,601 6.8412 0.96%
2018-09-12 0 8.300 8.300 8.500 8.280 8.300 21,421 177,580 8.2900 6.774 6.774 6.938 6.758 6.774 26,246 6.7661 0.00%
2018-09-11 0 8.300 8.280 8.300 8.300 8.500 58,054 486,101 8.3733 6.774 6.758 6.774 6.774 6.938 71,129 6.8341 -3.38%
2018-09-10 0 8.590 8.590 8.950 8.580 8.610 20,000 171,880 8.5940 7.011 7.011 7.305 7.003 7.027 24,505 7.0142 -1.83%
2018-09-07 0 8.750 8.710 9.100 8.740 8.780 97,500 853,650 8.7554 7.142 7.109 7.427 7.133 7.166 119,459 7.1459 0.11%
2018-09-06 0 8.740 8.700 8.760 8.740 8.780 54,000 473,430 8.7672 7.133 7.101 7.150 7.133 7.166 66,162 7.1556 -0.91%
2018-09-05 0 8.820 8.810 8.910 8.820 8.830 10,000 88,250 8.8250 7.199 7.191 7.272 7.199 7.207 12,252 7.2028 -0.56%
2018-09-04 0 8.870 8.870 9.020 8.840 8.920 4,500 39,980 8.8844 7.239 7.239 7.362 7.215 7.280 5,514 7.2513 0.00%
2018-09-03 0 8.870 8.810 9.000 - - 0 0 - 7.239 7.191 7.346 - - 0 - 0.00%
2018-08-31 0 8.870 8.840 9.070 8.870 8.870 10,000 88,700 8.8700 7.239 7.215 7.403 7.239 7.239 12,252 7.2395 0.11%
2018-08-30 0 8.860 8.860 9.100 8.860 8.910 43,163 383,389 8.8824 7.231 7.231 7.427 7.231 7.272 52,884 7.2496 -0.67%
2018-08-29 0 8.920 8.920 8.950 8.920 8.930 28,133 251,115 8.9260 7.280 7.280 7.305 7.280 7.288 34,469 7.2852 -0.11%
2018-08-28 0 8.930 8.930 9.080 8.930 8.940 21,689 193,863 8.9383 7.288 7.288 7.411 7.288 7.297 26,574 7.2952 0.11%
2018-08-27 0 8.920 8.920 8.990 8.850 9.000 5,500 49,015 8.9118 7.280 7.280 7.337 7.223 7.346 6,739 7.2736 1.25%
2018-08-24 0 8.810 8.810 8.870 8.800 8.810 7,226 63,580 8.7988 7.191 7.191 7.239 7.182 7.191 8,853 7.1814 0.11%
2018-08-23 0 8.800 8.800 8.960 8.800 8.810 53,500 470,955 8.8029 7.182 7.182 7.313 7.182 7.191 65,550 7.1847 0.00%
2018-08-22 0 8.800 8.780 8.830 8.800 8.830 58,500 515,370 8.8097 7.182 7.166 7.207 7.182 7.207 71,676 7.1903 -0.56%
2018-08-21 0 8.850 8.850 8.880 8.830 8.880 12,000 106,060 8.8383 7.223 7.223 7.248 7.207 7.248 14,703 7.2136 0.57%
2018-08-20 0 8.800 8.800 8.850 8.800 8.900 65,471 577,152 8.8154 7.182 7.182 7.223 7.182 7.264 80,217 7.1949 -0.79%
2018-08-17 0 8.870 8.870 8.950 8.830 8.830 2,500 22,075 8.8300 7.239 7.239 7.305 7.207 7.207 3,063 7.2068 -0.11%
2018-08-16 0 8.880 8.830 8.890 8.800 8.900 24,341 215,990 8.8735 7.248 7.207 7.256 7.182 7.264 29,823 7.2423 -0.34%
2018-08-15 0 8.910 8.910 9.000 8.910 9.020 22,000 196,885 8.9493 7.272 7.272 7.346 7.272 7.362 26,955 7.3042 -1.44%
2018-08-14 0 9.040 9.040 9.100 8.980 9.110 37,188 336,583 9.0508 7.378 7.378 7.427 7.329 7.435 45,564 7.3871 -1.09%
2018-08-13 0 9.140 9.040 9.140 9.000 9.150 27,500 248,675 9.0427 7.460 7.378 7.460 7.346 7.468 33,694 7.3805 -0.11%
2018-08-10 0 9.150 9.140 9.150 9.150 9.400 47,688 440,972 9.2470 7.468 7.460 7.468 7.468 7.672 58,429 7.5472 -1.29%
2018-08-09 0 9.270 9.260 9.280 9.240 9.400 386,747 3,604,084 9.3190 7.566 7.558 7.574 7.541 7.672 473,852 7.6059 -1.28%
2018-08-08 0 9.390 9.390 9.420 9.350 9.600 451,982 4,251,262 9.4058 7.664 7.664 7.688 7.631 7.835 553,780 7.6768 -0.11%
2018-08-07 0 9.400 9.400 9.420 9.390 9.820 160,500 1,517,875 9.4572 7.672 7.672 7.688 7.664 8.015 196,649 7.7187 -4.18%
2018-08-06 0 9.810 9.810 9.880 9.700 9.700 5,000 48,500 9.7000 8.007 8.007 8.064 7.917 7.917 6,126 7.9169 0.62%
2018-08-03 0 9.750 9.750 9.760 9.750 9.760 18,000 175,670 9.7594 7.958 7.958 7.966 7.958 7.966 22,054 7.9654 0.31%
2018-08-02 0 9.720 9.720 9.780 9.720 9.780 14,375 139,935 9.7346 7.933 7.933 7.982 7.933 7.982 17,613 7.9452 -0.61%
2018-08-01 0 9.780 9.780 9.870 9.740 9.990 16,906 168,214 9.9500 7.982 7.982 8.056 7.950 8.154 20,714 8.1209 -2.98%
2018-07-31 0 10.08 10.00 10.30 - - 0 0 - 8.227 8.162 8.407 - - 0 - 0.00%
2018-07-30 0 10.08 10.08 10.30 10.00 10.38 24,399 247,460 10.142 8.227 8.227 8.407 8.162 8.472 29,894 8.2778 -0.59%
2018-07-27 0 10.14 10.14 10.48 10.06 10.18 35,627 359,907 10.102 8.276 8.276 8.554 8.211 8.309 43,651 8.2451 -0.59%
2018-07-26 0 10.20 10.20 12.00 10.08 10.10 2,000 20,170 10.085 8.325 8.325 9.794 8.227 8.243 2,450 8.2311 -1.92%
2018-07-25 0 10.40 10.28 10.40 10.22 10.40 10,000 103,910 10.391 8.488 8.390 8.488 8.341 8.488 12,252 8.4809 0.78%
2018-07-24 0 10.32 10.32 10.40 10.28 10.28 1,005 10,330 10.279 8.423 8.423 8.488 8.390 8.390 1,231 8.3892 1.18%
2018-07-23 0 10.20 10.20 12.00 10.20 10.22 9,998 101,949 10.197 8.325 8.325 9.794 8.325 8.341 12,250 8.3225 -0.39%
2018-07-20 0 10.24 10.24 10.40 10.04 10.20 7,500 75,860 10.115 8.358 8.358 8.488 8.194 8.325 9,189 8.2554 -0.78%
2018-07-19 0 10.32 10.32 10.40 10.32 10.40 892,305 9,261,963 10.380 8.423 8.423 8.488 8.423 8.488 1,093,275 8.4718 -0.58%
2018-07-18 0 10.38 10.38 10.48 10.36 10.54 1,010,322 10,501,423 10.394 8.472 8.472 8.554 8.456 8.602 1,237,872 8.4834 -2.26%
2018-07-17 0 10.62 10.50 10.62 10.38 10.62 356,500 3,716,170 10.424 8.668 8.570 8.668 8.472 8.668 436,793 8.5079 1.34%
2018-07-16 0 10.48 10.46 10.54 10.38 10.50 446,550 4,653,801 10.422 8.554 8.537 8.602 8.472 8.570 547,124 8.5059 0.96%
2018-07-13 0 10.38 10.36 10.38 10.32 10.38 172,149 1,782,983 10.357 8.472 8.456 8.472 8.423 8.472 210,921 8.4533 0.97%
2018-07-12 0 10.28 10.24 10.34 10.10 10.28 183,680 1,879,518 10.233 8.390 8.358 8.439 8.243 8.390 225,049 8.3516 1.58%
2018-07-11 0 10.12 10.10 10.12 10.08 10.12 65,490 661,505 10.101 8.260 8.243 8.260 8.227 8.260 80,240 8.2441 -1.36%
2018-07-10 0 10.26 10.20 10.28 10.20 10.28 259,448 2,655,568 10.236 8.374 8.325 8.390 8.325 8.390 317,882 8.3539 0.20%
2018-07-09 0 10.24 10.20 10.26 9.990 10.26 107,500 1,093,875 10.176 8.358 8.325 8.374 8.154 8.374 131,712 8.3051 2.40%
2018-07-06 0 10.00 9.960 10.00 9.830 10.08 97,000 961,735 9.9148 8.162 8.129 8.162 8.023 8.227 118,847 8.0922 0.70%
2018-07-05 0 9.930 9.900 9.980 9.460 10.10 132,000 1,304,640 9.8836 8.105 8.080 8.145 7.721 8.243 161,730 8.0668 -1.88%
2018-07-04 0 10.12 10.10 10.14 10.10 10.14 52,412 530,119 10.115 8.260 8.243 8.276 8.243 8.276 64,217 8.2552 -1.56%
2018-07-03 0 10.28 10.20 10.28 10.10 10.36 16,576 169,530 10.227 8.390 8.325 8.390 8.243 8.456 20,309 8.3474 -2.10%
2018-06-29 0 10.50 10.48 10.50 10.48 10.50 43,000 450,840 10.485 8.570 8.554 8.570 8.554 8.570 52,685 8.5573 0.00%
2018-06-28 0 10.50 10.46 10.50 10.50 10.56 78,500 824,670 10.505 8.570 8.537 8.570 8.570 8.619 96,180 8.5742 -1.69%
2018-06-27 0 10.68 10.64 10.70 10.68 10.92 150,000 1,617,480 10.783 8.717 8.684 8.733 8.717 8.913 183,784 8.8010 -2.20%
2018-06-26 0 10.92 10.84 10.92 10.80 11.06 32,651 354,190 10.848 8.913 8.847 8.913 8.815 9.027 40,005 8.8537 -1.27%
2018-06-25 0 11.06 11.04 11.06 11.00 11.20 326,433 3,616,118 11.078 9.027 9.011 9.027 8.978 9.141 399,954 9.0413 -1.25%
2018-06-22 0 11.20 11.20 11.26 11.04 11.18 171,634 1,902,163 11.083 9.141 9.141 9.190 9.011 9.125 210,290 9.0454 -0.18%
2018-06-21 0 11.22 11.08 11.22 11.22 11.26 116,088 1,305,762 11.248 9.158 9.043 9.158 9.158 9.190 142,234 9.1804 -0.18%
2018-06-20 0 11.24 11.14 11.24 11.10 11.30 195,500 2,186,200 11.183 9.174 9.092 9.174 9.060 9.223 239,532 9.1270 -0.35%
2018-06-19 0 11.28 11.24 11.28 11.22 11.30 34,500 388,180 11.252 9.206 9.174 9.206 9.158 9.223 42,270 9.1833 -2.42%
2018-06-15 0 11.56 11.56 11.58 11.56 11.60 6,846 79,110 11.556 9.435 9.435 9.451 9.435 9.468 8,388 9.4315 -0.69%
2018-06-14 0 11.64 11.62 11.64 11.62 11.64 94,728 1,102,357 11.637 9.500 9.484 9.500 9.484 9.500 116,063 9.4979 0.00%
2018-06-13 0 11.64 11.62 11.74 11.60 11.64 36,825 427,830 11.618 9.500 9.484 9.582 9.468 9.500 45,119 9.4823 0.17%
2018-06-12 0 11.62 11.58 11.72 11.54 11.62 51,500 595,850 11.570 9.484 9.451 9.566 9.419 9.484 63,099 9.4431 0.00%
2018-06-11 0 11.62 11.60 11.64 11.60 11.64 102,330 1,189,428 11.624 9.484 9.468 9.500 9.468 9.500 125,377 9.4868 0.17%
2018-06-08 0 11.60 11.58 11.60 11.60 11.64 44,000 511,360 11.622 9.468 9.451 9.468 9.468 9.500 53,910 9.4855 -1.19%
2018-06-07 0 11.74 11.70 11.74 11.62 11.76 248,497 2,905,315 11.692 9.582 9.549 9.582 9.484 9.598 304,465 9.5424 0.86%
2018-06-06 0 11.64 11.62 11.68 11.60 11.64 159,000 1,849,500 11.632 9.500 9.484 9.533 9.468 9.500 194,811 9.4938 0.00%
2018-06-05 0 11.64 11.58 11.68 11.48 11.66 375,000 4,347,850 11.594 9.500 9.451 9.533 9.370 9.517 459,459 9.4630 0.87%
2018-06-04 0 11.54 11.54 11.60 11.52 11.56 126,672 1,459,501 11.522 9.419 9.419 9.468 9.402 9.435 155,202 9.4039 0.52%
2018-06-01 0 11.48 11.46 11.48 11.42 11.60 169,325 1,940,476 11.460 9.370 9.353 9.370 9.321 9.468 207,461 9.3534 -0.52%
2018-05-31 0 11.54 11.52 11.56 11.40 11.54 37,500 430,890 11.490 9.419 9.402 9.435 9.304 9.419 45,946 9.3782 1.23%
2018-05-30 0 11.40 11.40 11.42 11.40 11.44 143,500 1,637,440 11.411 9.304 9.304 9.321 9.304 9.337 175,820 9.3132 -1.04%
2018-05-29 0 11.52 11.50 11.52 11.52 11.60 22,000 254,270 11.558 9.402 9.386 9.402 9.402 9.468 26,955 9.4331 -0.86%
2018-05-28 0 11.62 11.62 11.64 11.62 11.64 20,500 238,250 11.622 9.484 9.484 9.500 9.484 9.500 25,117 9.4856 0.00%
2018-05-25 0 11.62 11.62 11.64 11.58 11.60 175,063 2,030,630 11.599 9.484 9.484 9.500 9.451 9.468 214,492 9.4672 -0.17%
2018-05-24 0 11.64 11.62 11.64 11.44 11.64 106,147 1,231,065 11.598 9.500 9.484 9.500 9.337 9.500 130,054 9.4658 4.49%
2018-05-23 0 11.14 11.12 11.14 11.16 11.16 15,000 167,400 11.160 9.092 9.076 9.092 9.109 9.109 18,378 9.1085 -1.24%
2018-05-21 0 11.28 11.22 11.28 11.20 11.30 43,634 490,597 11.244 9.206 9.158 9.206 9.141 9.223 53,461 9.1766 0.89%
2018-05-18 0 11.18 11.18 11.40 11.16 11.20 9,000 100,580 11.176 9.125 9.125 9.304 9.109 9.141 11,027 9.1212 0.00%
2018-05-17 0 11.18 11.18 11.24 11.18 11.18 3,000 33,540 11.180 9.125 9.125 9.174 9.125 9.125 3,676 9.1249 -0.53%
2018-05-16 0 11.24 11.18 11.24 11.18 11.24 19,150 214,789 11.216 9.174 9.125 9.174 9.125 9.174 23,463 9.1543 0.00%
2018-05-15 0 11.24 11.18 11.24 11.12 11.24 26,008 291,128 11.194 9.174 9.125 9.174 9.076 9.174 31,866 9.1361 0.36%
2018-05-14 0 11.20 11.16 11.20 11.12 11.20 110,308 1,232,020 11.169 9.141 9.109 9.141 9.076 9.141 135,152 9.1158 1.27%
2018-05-11 0 11.06 11.06 11.10 11.04 11.08 34,000 376,120 11.062 9.027 9.027 9.060 9.011 9.043 41,658 9.0288 0.36%
2018-05-10 0 11.02 11.02 11.04 10.96 11.04 205,500 2,263,210 11.013 8.994 8.994 9.011 8.945 9.011 251,784 8.9887 0.55%
2018-05-09 0 10.96 10.94 10.98 10.92 10.96 201,000 2,198,220 10.936 8.945 8.929 8.962 8.913 8.945 246,270 8.9260 0.18%
2018-05-08 0 10.94 10.92 10.94 10.84 10.94 169,000 1,839,100 10.882 8.929 8.913 8.929 8.847 8.929 207,063 8.8818 1.11%
2018-05-07 0 10.82 10.82 10.90 10.66 10.82 83,281 899,675 10.803 8.831 8.831 8.896 8.700 8.831 102,038 8.8171 1.12%
2018-05-04 0 10.70 10.70 10.78 10.70 10.70 1,015 10,859 10.699 8.733 8.733 8.798 8.733 8.733 1,244 8.7319 0.00%
2018-05-03 0 10.70 10.70 10.82 10.70 10.70 48,493 518,845 10.699 8.733 8.733 8.831 8.733 8.733 59,415 8.7326 -0.19%
2018-05-02 0 10.72 10.70 10.80 10.72 10.72 1,000 10,720 10.720 8.749 8.733 8.815 8.749 8.749 1,225 8.7494 0.00%
2018-04-30 0 10.72 10.72 10.80 10.72 10.72 6,818 73,057 10.715 8.749 8.749 8.815 8.749 8.749 8,354 8.7456 -0.37%
2018-04-27 0 10.76 10.64 10.76 10.58 10.80 34,000 362,190 10.653 8.782 8.684 8.782 8.635 8.815 41,658 8.6944 1.13%
2018-04-26 0 10.64 10.64 10.72 10.64 10.66 35,000 372,800 10.651 8.684 8.684 8.749 8.684 8.700 42,883 8.6934 -0.93%
2018-04-25 0 10.74 10.74 10.80 10.74 10.80 11,746 126,727 10.789 8.766 8.766 8.815 8.766 8.815 14,391 8.8057 -0.56%
2018-04-24 0 10.80 10.80 10.96 10.78 10.80 14,500 156,590 10.799 8.815 8.815 8.945 8.798 8.815 17,766 8.8141 0.56%
2018-04-23 0 10.74 10.68 10.88 10.70 10.74 4,500 48,170 10.704 8.766 8.717 8.880 8.733 8.766 5,514 8.7367 0.37%
2018-04-20 0 10.70 10.66 10.80 10.68 10.80 88,474 947,131 10.705 8.733 8.700 8.815 8.717 8.815 108,401 8.7373 -1.65%
2018-04-19 0 10.88 10.82 10.88 10.78 10.88 26,125 282,277 10.805 8.880 8.831 8.880 8.798 8.880 32,009 8.8187 1.12%
2018-04-18 0 10.76 10.76 10.98 10.68 10.74 57,000 610,940 10.718 8.782 8.782 8.962 8.717 8.766 69,838 8.7480 0.19%
2018-04-17 0 10.74 10.78 10.80 10.68 10.80 18,500 199,070 10.761 8.766 8.798 8.815 8.717 8.815 22,667 8.7825 -1.10%
2018-04-16 0 10.86 10.86 10.92 10.82 11.08 16,500 179,700 10.891 8.864 8.864 8.913 8.831 9.043 20,216 8.8889 -1.81%
2018-04-13 0 11.06 11.04 11.08 11.06 11.06 23,994 265,329 11.058 9.027 9.011 9.043 9.027 9.027 29,398 9.0254 0.00%
2018-04-12 0 11.06 11.06 11.10 11.04 11.12 49,528 548,174 11.068 9.027 9.027 9.060 9.011 9.076 60,683 9.0334 -0.54%
2018-04-11 0 11.12 11.08 11.12 11.02 11.12 19,389 214,241 11.050 9.076 9.043 9.076 8.994 9.076 23,756 9.0184 1.28%
2018-04-10 0 10.98 10.96 11.00 10.80 11.00 85,544 934,526 10.925 8.962 8.945 8.978 8.815 8.978 104,811 8.9163 1.29%
2018-04-09 0 10.84 10.84 10.88 10.80 10.84 13,148 142,209 10.816 8.847 8.847 8.880 8.815 8.847 16,109 8.8278 0.00%
2018-04-06 0 10.84 10.84 10.92 10.82 10.82 6,500 70,330 10.820 8.847 8.847 8.913 8.831 8.831 7,964 8.8310 0.18%
2018-04-04 0 10.82 10.80 10.88 10.80 10.90 56,500 614,550 10.877 8.831 8.815 8.880 8.815 8.896 69,225 8.8775 -0.73%
2018-04-03 0 10.90 10.90 10.92 10.86 10.90 3,000 32,660 10.887 8.896 8.896 8.913 8.864 8.896 3,676 8.8854 -0.55%
2018-03-29 0 10.96 10.94 11.00 10.84 10.96 89,741 978,279 10.901 8.945 8.929 8.978 8.847 8.945 109,953 8.8973 0.74%
2018-03-28 0 10.88 10.78 10.88 10.82 10.88 10,165 110,532 10.874 8.880 8.798 8.880 8.831 8.880 12,454 8.8749 -0.73%
2018-03-27 0 10.96 10.96 11.00 10.90 10.94 6,500 70,980 10.920 8.945 8.945 8.978 8.896 8.929 7,964 8.9126 0.18%
2018-03-26 0 10.94 10.94 10.98 10.72 11.00 28,500 310,960 10.911 8.929 8.929 8.962 8.749 8.978 34,919 8.9052 -0.55%
2018-03-23 0 11.00 10.98 11.00 10.96 11.00 8,500 93,460 10.995 8.978 8.962 8.978 8.945 8.978 10,414 8.9741 -2.65%
2018-03-22 0 11.30 11.30 11.50 11.26 11.32 16,002 180,882 11.304 9.223 9.223 9.386 9.190 9.239 19,606 9.2258 -0.53%
2018-03-21 0 11.36 11.36 11.40 11.34 11.42 8,554 97,471 11.395 9.272 9.272 9.304 9.255 9.321 10,481 9.3002 -0.18%
2018-03-20 0 11.38 11.38 11.46 11.34 11.40 23,872 271,478 11.372 9.288 9.288 9.353 9.255 9.304 29,249 9.2818 0.18%
2018-03-19 0 11.36 11.36 11.38 11.28 11.38 71,485 811,734 11.355 9.272 9.272 9.288 9.206 9.288 87,585 9.2679 -0.18%
2018-03-16 0 11.38 11.38 11.40 11.38 11.40 22,606 257,601 11.395 9.288 9.288 9.304 9.288 9.304 27,697 9.3005 0.00%
2018-03-15 0 11.38 11.36 11.40 11.32 11.40 105,949 1,203,537 11.360 9.288 9.272 9.304 9.239 9.304 129,811 9.2714 0.35%
2018-03-14 0 11.34 11.34 11.36 11.30 11.38 157,657 1,785,945 11.328 9.255 9.255 9.272 9.223 9.288 193,165 9.2457 -0.35%
2018-03-13 0 11.38 11.36 11.38 11.38 11.40 60,000 683,100 11.385 9.288 9.272 9.288 9.288 9.304 73,514 9.2922 -0.35%
2018-03-12 0 11.42 11.42 11.46 11.38 11.44 120,174 1,371,196 11.410 9.321 9.321 9.353 9.288 9.337 147,240 9.3126 0.35%
2018-03-09 0 11.38 11.36 11.40 11.30 11.38 48,106 546,157 11.353 9.288 9.272 9.304 9.223 9.288 58,941 9.2662 0.71%
2018-03-08 0 11.30 11.30 11.32 11.22 11.32 21,634 244,690 11.310 9.223 9.223 9.239 9.158 9.239 26,507 9.2313 0.18%
2018-03-07 0 11.28 11.28 11.30 11.22 11.32 72,000 813,110 11.293 9.206 9.206 9.223 9.158 9.239 88,216 9.2172 0.53%
2018-03-06 0 11.22 11.20 11.28 11.20 11.24 89,949 1,007,704 11.203 9.158 9.141 9.206 9.141 9.174 110,208 9.1437 0.72%
2018-03-05 0 11.14 11.14 11.20 11.10 11.34 51,000 570,090 11.178 9.092 9.092 9.141 9.060 9.255 62,486 9.1234 -1.59%
2018-03-02 0 11.32 11.34 11.36 11.32 11.40 79,802 905,862 11.351 9.239 9.255 9.272 9.239 9.304 97,775 9.2647 -1.05%
2018-03-01 0 11.44 11.44 11.50 11.36 11.48 25,406 290,135 11.420 9.337 9.337 9.386 9.272 9.370 31,128 9.3207 0.18%
2018-02-28 0 11.42 11.40 11.44 11.38 11.52 46,556 531,565 11.418 9.321 9.304 9.337 9.288 9.402 57,042 9.3189 -0.70%
2018-02-27 0 11.50 11.38 11.50 11.42 11.54 421,483 4,853,460 11.515 9.386 9.288 9.386 9.321 9.419 516,412 9.3984 0.35%
2018-02-26 0 11.46 11.46 11.56 11.38 11.50 45,334 517,549 11.416 9.353 9.353 9.435 9.288 9.386 55,544 9.3178 0.88%
2018-02-23 0 11.36 11.36 11.44 11.34 11.36 9,625 109,247 11.350 9.272 9.272 9.337 9.255 9.272 11,793 9.2639 1.07%
2018-02-22 0 11.24 11.24 11.28 11.20 11.24 85,500 958,780 11.214 9.174 9.174 9.206 9.141 9.174 104,757 9.1524 0.18%
2018-02-21 0 11.22 11.22 11.34 11.22 11.32 46,500 522,320 11.233 9.158 9.158 9.255 9.158 9.239 56,973 9.1679 -0.18%
2018-02-20 0 11.24 11.22 11.28 11.22 11.24 13,500 151,480 11.221 9.174 9.158 9.206 9.158 9.174 16,541 9.1581 0.00%
2018-02-15 0 11.24 11.24 11.30 11.20 11.30 20,319 227,980 11.220 9.174 9.174 9.223 9.141 9.223 24,895 9.1575 1.26%
2018-02-14 0 11.10 11.10 11.20 11.06 11.10 7,842 86,704 11.056 9.060 9.060 9.141 9.027 9.060 9,608 9.0239 0.54%
2018-02-13 0 11.04 11.04 11.18 11.02 11.20 39,474 439,582 11.136 9.011 9.011 9.125 8.994 9.141 48,365 9.0889 0.18%
2018-02-12 0 11.02 11.00 11.02 11.00 11.06 31,614 348,721 11.031 8.994 8.978 8.994 8.978 9.027 38,734 9.0029 -0.18%
2018-02-09 0 11.04 11.04 11.08 10.90 11.62 528,652 5,932,341 11.222 9.011 9.011 9.043 8.896 9.484 647,718 9.1588 -5.80%
2018-02-08 0 11.72 11.72 11.74 11.70 11.76 244,416 2,865,863 11.725 9.566 9.566 9.582 9.549 9.598 299,465 9.5700 0.00%
2018-02-07 0 11.72 11.72 11.76 11.72 11.98 281,878 3,337,922 11.842 9.566 9.566 9.598 9.566 9.778 345,364 9.6649 -0.68%
2018-02-06 0 11.80 11.78 11.82 11.74 11.84 263,318 3,105,342 11.793 9.631 9.615 9.647 9.582 9.664 322,624 9.6253 -1.83%
2018-02-05 0 12.02 12.00 12.10 11.86 12.10 233,164 2,796,329 11.993 9.810 9.794 9.876 9.680 9.876 285,678 9.7884 0.00%
2018-02-02 0 12.02 12.00 12.02 11.96 12.02 62,182 746,008 11.997 9.810 9.794 9.810 9.761 9.810 76,187 9.7918 -0.33%
2018-02-01 0 12.06 12.00 12.08 11.96 12.12 155,561 1,872,183 12.035 9.843 9.794 9.859 9.761 9.892 190,597 9.8227 0.84%
2018-01-31 0 11.96 11.96 12.06 11.86 12.06 338,221 4,048,426 11.970 9.761 9.761 9.843 9.680 9.843 414,397 9.7694 0.34%
2018-01-30 0 11.92 11.92 11.98 11.90 12.02 117,254 1,403,911 11.973 9.729 9.729 9.778 9.712 9.810 143,663 9.7723 -0.83%
2018-01-29 0 12.02 12.00 12.04 12.00 12.04 216,064 2,596,859 12.019 9.810 9.794 9.827 9.794 9.827 264,727 9.8096 0.33%
2018-01-26 0 11.98 11.98 12.02 11.88 12.00 309,664 3,712,276 11.988 9.778 9.778 9.810 9.696 9.794 379,408 9.7844 0.67%
2018-01-25 0 11.90 11.90 11.96 11.82 12.00 624,557 7,444,739 11.920 9.712 9.712 9.761 9.647 9.794 765,223 9.7288 0.00%
2018-01-24 0 11.90 11.88 11.90 11.82 11.90 248,306 2,947,682 11.871 9.712 9.696 9.712 9.647 9.712 304,231 9.6890 0.85%
2018-01-23 0 11.80 11.78 11.82 11.70 11.80 265,131 3,121,444 11.773 9.631 9.615 9.647 9.549 9.631 324,845 9.6090 1.03%
2018-01-22 0 11.68 11.68 11.70 11.62 11.70 260,549 3,038,600 11.662 9.533 9.533 9.549 9.484 9.549 319,231 9.5185 0.00%
2018-01-19 0 11.68 11.64 11.70 11.54 11.70 104,418 1,213,129 11.618 9.533 9.500 9.549 9.419 9.549 127,936 9.4823 -0.17%
2018-01-18 0 11.70 11.68 11.70 11.60 11.80 352,327 4,109,651 11.664 9.549 9.533 9.549 9.468 9.631 431,680 9.5201 0.00%
2018-01-17 0 11.70 11.70 11.72 11.48 11.72 185,389 2,155,749 11.628 9.549 9.549 9.566 9.370 9.566 227,143 9.4907 1.56%
2018-01-16 0 11.52 11.52 11.58 11.36 11.56 316,339 3,621,702 11.449 9.402 9.402 9.451 9.272 9.435 387,587 9.3442 1.23%
2018-01-15 0 11.38 11.34 11.38 11.32 11.42 281,028 3,189,920 11.351 9.288 9.255 9.288 9.239 9.321 344,323 9.2643 0.00%
2018-01-12 0 11.38 11.38 11.40 11.32 11.38 101,166 1,149,646 11.364 9.288 9.288 9.304 9.239 9.288 123,951 9.2750 0.35%
2018-01-11 0 11.34 11.32 11.36 11.32 11.34 304,382 3,450,680 11.337 9.255 9.239 9.272 9.239 9.255 372,937 9.2527 0.35%
2018-01-10 0 11.30 11.30 11.32 11.18 11.30 155,397 1,751,134 11.269 9.223 9.223 9.239 9.125 9.223 190,396 9.1973 0.89%
2018-01-09 0 11.20 11.20 11.22 11.18 11.20 176,444 1,974,312 11.190 9.141 9.141 9.158 9.125 9.141 216,184 9.1326 0.18%
2018-01-08 0 11.18 11.16 11.18 11.12 11.18 309,689 3,454,904 11.156 9.125 9.109 9.125 9.076 9.125 379,439 9.1053 0.54%
2018-01-05 0 11.12 11.12 11.14 11.12 11.22 70,633 785,970 11.128 9.076 9.076 9.092 9.076 9.158 86,541 9.0820 0.00%
2018-01-04 0 11.12 11.12 11.20 11.04 11.12 23,500 260,160 11.071 9.076 9.076 9.141 9.011 9.076 28,793 9.0356 0.72%
2018-01-03 0 11.04 11.04 11.10 11.02 11.22 13,468 149,110 11.071 9.011 9.011 9.060 8.994 9.158 16,501 9.0362 0.36%
2018-01-02 0 11.00 10.90 11.00 10.80 11.10 67,000 729,600 10.890 8.978 8.896 8.978 8.815 9.060 82,090 8.8878 1.66%
2017-12-29 0 10.82 10.82 10.84 10.80 10.84 35,178 380,452 10.815 8.831 8.831 8.847 8.815 8.847 43,101 8.8270 0.56%
2017-12-28 0 10.76 10.76 10.80 10.74 10.80 42,103 454,297 10.790 8.782 8.782 8.815 8.766 8.815 51,586 8.8067 -0.37%
2017-12-27 0 10.80 10.74 10.90 10.80 10.82 27,069 292,017 10.788 8.815 8.766 8.896 8.815 8.831 33,166 8.8048 0.00%
2017-12-22 0 10.80 10.80 11.00 10.80 10.80 13,545 146,231 10.796 8.815 8.815 8.978 8.815 8.815 16,596 8.8114 0.00%
2017-12-21 0 10.80 10.72 10.82 10.58 10.80 126,500 1,343,700 10.622 8.815 8.749 8.831 8.635 8.815 154,991 8.6695 2.08%
2017-12-20 0 10.58 10.56 10.62 10.58 10.62 53,000 561,030 10.586 8.635 8.619 8.668 8.635 8.668 64,937 8.6396 -0.56%
2017-12-19 0 10.64 10.64 10.86 10.64 10.88 61,414 661,494 10.771 8.684 8.684 8.864 8.684 8.880 75,246 8.7911 -2.39%
2017-12-18 0 10.90 10.90 10.96 10.90 11.00 21,000 230,460 10.974 8.896 8.896 8.945 8.896 8.978 25,730 8.9570 -2.68%
2017-12-15 0 11.20 11.00 11.30 11.00 11.50 5,067 57,431 11.334 9.141 8.978 9.223 8.978 9.386 6,208 9.2508 0.00%
2017-12-14 0 11.20 11.20 11.28 11.18 11.28 64,677 726,141 11.227 9.141 9.141 9.206 9.125 9.206 79,244 9.1634 -1.06%
2017-12-13 0 11.32 11.32 11.38 11.28 11.36 55,071 623,365 11.319 9.239 9.239 9.288 9.206 9.272 67,474 9.2385 0.18%
2017-12-12 0 11.30 11.30 11.32 11.30 11.40 211,618 2,400,691 11.345 9.223 9.223 9.239 9.223 9.304 259,280 9.2591 -0.18%
2017-12-11 0 11.32 11.32 11.34 11.18 11.32 430,342 4,843,801 11.256 9.239 9.239 9.255 9.125 9.239 527,266 9.1866 1.07%
2017-12-08 0 11.20 11.16 11.20 11.12 11.22 327,877 3,658,208 11.157 9.141 9.109 9.141 9.076 9.158 401,723 9.1063 -0.36%
2017-12-07 0 11.24 11.20 11.24 11.16 11.24 82,928 927,549 11.185 9.174 9.141 9.174 9.109 9.174 101,605 9.1289 0.18%
2017-12-06 0 11.22 11.22 11.24 11.20 11.44 208,737 2,362,794 11.320 9.158 9.158 9.174 9.141 9.337 255,750 9.2387 -1.92%
2017-12-05 0 11.44 11.42 11.44 11.34 11.46 174,567 1,991,502 11.408 9.337 9.321 9.337 9.255 9.353 213,884 9.3111 0.35%
2017-12-04 0 11.40 11.36 11.40 11.30 11.40 94,864 1,075,119 11.333 9.304 9.272 9.304 9.223 9.304 116,230 9.2499 0.18%
2017-12-01 0 11.38 11.38 11.48 11.34 11.40 84,741 963,496 11.370 9.288 9.288 9.370 9.255 9.304 103,827 9.2798 0.00%
2017-11-30 0 11.38 11.34 11.38 11.30 11.44 109,766 1,246,600 11.357 9.288 9.255 9.288 9.223 9.337 134,488 9.2692 -0.52%
2017-11-29 0 11.44 11.44 11.46 11.40 11.52 79,500 908,320 11.425 9.337 9.337 9.353 9.304 9.402 97,405 9.3251 -0.69%
2017-11-28 0 11.52 11.48 11.52 11.42 11.52 102,748 1,178,442 11.469 9.402 9.370 9.402 9.321 9.402 125,889 9.3609 0.00%
2017-11-27 0 11.52 11.50 11.52 11.50 11.60 16,155 185,970 11.512 9.402 9.386 9.402 9.386 9.468 19,794 9.3955 -1.03%
2017-11-24 0 11.64 11.62 11.68 11.54 11.68 35,301 409,977 11.614 9.500 9.484 9.533 9.419 9.533 43,252 9.4789 -0.17%
2017-11-23 0 11.66 11.66 11.68 11.60 11.88 464,099 5,466,614 11.779 9.517 9.517 9.533 9.468 9.696 568,626 9.6137 -1.19%
2017-11-22 0 11.80 11.76 11.82 11.70 11.80 350,864 4,126,994 11.762 9.631 9.598 9.647 9.549 9.631 429,887 9.6002 0.85%
2017-11-21 0 11.70 11.70 11.72 11.58 11.78 235,582 2,754,049 11.690 9.549 9.549 9.566 9.451 9.615 288,641 9.5414 1.04%
2017-11-20 0 11.58 11.52 11.62 11.46 11.58 168,749 1,942,603 11.512 9.451 9.402 9.484 9.353 9.451 206,756 9.3957 0.70%
2017-11-17 0 11.50 11.50 11.54 11.44 11.56 125,095 1,435,977 11.479 9.386 9.386 9.419 9.337 9.435 153,270 9.3690 0.17%
2017-11-16 0 11.48 11.46 11.52 11.46 11.50 399,192 4,588,828 11.495 9.370 9.353 9.402 9.353 9.386 489,100 9.3822 0.17%
2017-11-15 0 11.46 11.46 11.48 11.44 11.48 76,020 871,287 11.461 9.353 9.353 9.370 9.337 9.370 93,142 9.3544 -0.35%
2017-11-14 0 11.50 11.50 11.52 11.46 11.50 192,964 2,216,640 11.487 9.386 9.386 9.402 9.353 9.386 236,424 9.3757 0.17%
2017-11-13 0 11.48 11.48 11.50 11.40 11.50 329,641 3,767,386 11.429 9.370 9.370 9.386 9.304 9.386 403,884 9.3279 -0.17%
2017-11-10 0 11.50 11.46 11.50 11.42 11.50 82,549 946,480 11.466 9.386 9.353 9.386 9.321 9.386 101,141 9.3580 0.17%
2017-11-09 0 11.48 11.44 11.50 11.40 11.50 107,811 1,232,326 11.430 9.370 9.337 9.386 9.304 9.386 132,093 9.3292 0.00%
2017-11-08 0 11.48 11.48 11.50 11.36 11.52 225,352 2,585,652 11.474 9.370 9.370 9.386 9.272 9.402 276,107 9.3647 0.17%
2017-11-07 0 11.46 11.40 11.48 11.30 11.48 208,057 2,374,298 11.412 9.353 9.304 9.370 9.223 9.370 254,917 9.3140 1.60%
2017-11-06 0 11.28 11.28 11.32 11.20 11.30 96,358 1,082,773 11.237 9.206 9.206 9.239 9.141 9.223 118,060 9.1714 0.18%
2017-11-03 0 11.26 11.26 11.30 11.20 11.30 143,278 1,615,089 11.272 9.190 9.190 9.223 9.141 9.223 175,548 9.2003 0.00%
2017-11-02 0 11.26 11.26 11.28 11.20 11.26 206,166 2,315,687 11.232 9.190 9.190 9.206 9.141 9.190 252,600 9.1674 0.00%
2017-11-01 0 11.26 11.18 11.26 10.94 11.26 256,509 2,863,798 11.165 9.190 9.125 9.190 8.929 9.190 314,281 9.1122 4.26%
2017-10-31 0 10.80 10.80 10.86 10.70 10.80 123,102 1,325,271 10.766 8.815 8.815 8.864 8.733 8.815 150,828 8.7867 0.75%
2017-10-30 0 10.72 10.72 10.80 10.72 10.84 16,908 182,617 10.801 8.749 8.749 8.815 8.749 8.847 20,716 8.8152 -1.65%
2017-10-27 0 10.90 10.86 10.96 10.74 11.00 105,858 1,149,473 10.859 8.896 8.864 8.945 8.766 8.978 129,700 8.8626 0.93%
2017-10-26 0 10.80 10.80 10.82 10.74 10.82 249,034 2,687,609 10.792 8.815 8.815 8.831 8.766 8.831 305,123 8.8083 0.37%
2017-10-25 0 10.76 10.74 10.78 10.66 10.76 171,633 1,838,255 10.710 8.782 8.766 8.798 8.700 8.782 210,289 8.7416 0.56%
2017-10-24 0 10.70 10.68 10.72 10.68 10.72 23,000 246,100 10.700 8.733 8.717 8.749 8.717 8.749 28,180 8.7331 0.19%
2017-10-23 0 10.68 10.68 10.74 10.68 10.76 52,116 557,684 10.701 8.717 8.717 8.766 8.717 8.782 63,854 8.7338 -0.74%
2017-10-20 0 10.76 10.76 10.78 10.64 10.76 66,722 713,107 10.688 8.782 8.782 8.798 8.684 8.782 81,749 8.7231 0.19%
2017-10-19 0 10.74 10.70 10.74 10.68 10.74 290,448 3,117,778 10.734 8.766 8.733 8.766 8.717 8.766 355,864 8.7611 0.00%
2017-10-18 0 10.74 10.74 10.76 10.72 10.74 72,000 773,180 10.739 8.766 8.766 8.782 8.749 8.766 88,216 8.7646 0.00%
2017-10-17 0 10.74 10.74 10.76 10.72 10.74 110,027 1,181,216 10.736 8.766 8.766 8.782 8.749 8.766 134,808 8.7622 0.00%
2017-10-16 0 10.74 10.74 10.76 10.68 10.76 299,159 3,202,371 10.705 8.766 8.766 8.782 8.717 8.782 366,537 8.7368 0.19%
2017-10-13 0 10.72 10.70 10.74 10.64 10.74 29,811 319,186 10.707 8.749 8.733 8.766 8.684 8.766 36,525 8.7388 0.19%
2017-10-12 0 10.70 10.62 10.70 10.58 10.70 127,562 1,357,275 10.640 8.733 8.668 8.733 8.635 8.733 156,292 8.6842 0.94%
2017-10-11 0 10.60 10.56 10.62 10.52 10.60 217,413 2,298,709 10.573 8.651 8.619 8.668 8.586 8.651 266,380 8.6294 0.95%
2017-10-10 0 10.50 10.50 10.52 10.42 10.50 176,477 1,848,382 10.474 8.570 8.570 8.586 8.505 8.570 216,224 8.5485 0.38%
2017-10-09 0 10.46 10.44 10.48 10.40 10.46 60,322 629,763 10.440 8.537 8.521 8.554 8.488 8.537 73,908 8.5209 0.00%
2017-10-06 0 10.46 10.46 10.48 10.38 10.46 108,071 1,126,355 10.422 8.537 8.537 8.554 8.472 8.537 132,411 8.5065 0.38%
2017-10-04 0 10.42 10.42 10.44 10.36 10.46 41,776 434,434 10.399 8.505 8.505 8.521 8.456 8.537 51,185 8.4875 0.19%
2017-10-03 0 10.40 10.40 10.46 10.38 10.52 176,806 1,840,031 10.407 8.488 8.488 8.537 8.472 8.586 216,627 8.4940 0.58%
2017-09-29 0 10.34 10.34 10.40 10.32 10.38 23,742 245,025 10.320 8.439 8.439 8.488 8.423 8.472 29,089 8.4232 0.19%
2017-09-28 0 10.32 10.28 10.34 10.30 10.32 14,500 149,430 10.306 8.423 8.390 8.439 8.407 8.423 17,766 8.4111 -0.19%
2017-09-27 0 10.34 10.34 10.36 10.32 10.36 30,351 313,544 10.331 8.439 8.439 8.456 8.423 8.456 37,187 8.4316 0.00%
2017-09-26 0 10.34 10.34 10.36 10.22 10.34 24,146 248,473 10.290 8.439 8.439 8.456 8.341 8.439 29,584 8.3988 0.00%
2017-09-25 0 10.34 10.32 10.34 10.32 10.34 65,354 675,691 10.339 8.439 8.423 8.439 8.423 8.439 80,073 8.4384 -0.96%
2017-09-22 0 10.44 10.44 10.46 10.42 10.46 27,735 289,009 10.420 8.521 8.521 8.537 8.505 8.537 33,982 8.5049 -0.95%
2017-09-21 0 10.54 10.52 10.56 10.52 10.54 29,882 314,597 10.528 8.602 8.586 8.619 8.586 8.602 36,612 8.5927 -0.19%
2017-09-20 0 10.56 10.54 10.56 10.52 10.60 31,268 329,777 10.547 8.619 8.602 8.619 8.586 8.651 38,310 8.6080 0.00%
2017-09-19 0 10.56 10.54 10.58 10.54 10.56 20,629 217,436 10.540 8.619 8.602 8.635 8.602 8.619 25,275 8.6028 -0.19%
2017-09-18 0 10.58 10.58 10.60 10.56 10.60 76,048 804,601 10.580 8.635 8.635 8.651 8.619 8.651 93,176 8.6353 0.38%
2017-09-15 0 10.54 10.54 10.58 10.52 10.54 94,791 998,983 10.539 8.602 8.602 8.635 8.586 8.602 116,140 8.6015 0.00%
2017-09-14 0 10.54 10.54 10.56 10.54 10.56 86,493 913,196 10.558 8.602 8.602 8.619 8.602 8.619 105,973 8.6172 -0.19%
2017-09-13 0 10.56 10.56 10.58 10.56 10.58 12,440 131,462 10.568 8.619 8.619 8.635 8.619 8.635 15,242 8.6251 -0.19%
2017-09-12 0 10.58 10.56 10.58 10.56 10.58 45,462 480,202 10.563 8.635 8.619 8.635 8.619 8.635 55,701 8.6210 -0.19%
2017-09-11 0 10.60 10.56 10.60 10.52 10.60 122,378 1,290,268 10.543 8.651 8.619 8.651 8.586 8.651 149,941 8.6052 0.57%
2017-09-08 0 10.54 10.54 10.56 10.50 10.60 42,853 453,182 10.575 8.602 8.602 8.619 8.570 8.651 52,505 8.6313 0.19%
2017-09-07 0 10.52 10.50 10.56 10.50 10.54 57,848 607,750 10.506 8.586 8.570 8.619 8.570 8.602 70,877 8.5747 -0.19%
2017-09-06 0 10.54 10.50 10.54 10.40 10.54 381,021 4,004,130 10.509 8.602 8.570 8.602 8.488 8.602 466,837 8.5772 0.76%
2017-09-05 0 10.46 10.44 10.48 10.34 10.50 48,825 508,917 10.423 8.537 8.521 8.554 8.439 8.570 59,822 8.5072 0.58%
2017-09-04 0 10.40 10.36 10.42 10.26 10.40 77,135 799,902 10.370 8.488 8.456 8.505 8.374 8.488 94,508 8.4639 0.39%
2017-09-01 0 10.36 10.36 10.40 10.30 10.38 262,943 2,722,115 10.353 8.456 8.456 8.488 8.407 8.472 322,164 8.4495 0.39%
2017-08-31 0 10.32 10.28 10.36 10.20 10.32 55,620 570,921 10.265 8.423 8.390 8.456 8.325 8.423 68,147 8.3778 0.19%
2017-08-30 0 10.30 10.30 10.34 10.26 10.30 229,852 2,367,199 10.299 8.407 8.407 8.439 8.374 8.407 281,620 8.4056 0.00%
2017-08-29 0 10.30 10.26 10.32 10.18 10.32 94,378 968,791 10.265 8.407 8.374 8.423 8.309 8.423 115,634 8.3781 0.39%
2017-08-28 0 10.26 10.22 10.28 10.12 10.26 115,166 1,178,547 10.234 8.374 8.341 8.390 8.260 8.374 141,104 8.3523 0.98%
2017-08-25 0 10.16 10.14 10.18 10.06 10.20 115,541 1,170,575 10.131 8.292 8.276 8.309 8.211 8.325 141,564 8.2689 0.99%
2017-08-24 0 10.06 10.06 10.10 10.06 10.06 12,661 127,353 10.059 8.211 8.211 8.243 8.211 8.211 15,513 8.2097 -0.59%
2017-08-22 0 10.12 10.12 10.14 10.04 10.14 1,383,283 13,908,533 10.055 8.260 8.260 8.276 8.194 8.276 1,694,833 8.2064 0.80%
2017-08-21 0 10.04 10.06 10.08 10.00 10.06 137,491 1,375,949 10.008 8.194 8.211 8.227 8.162 8.211 168,457 8.1679 0.40%
2017-08-18 0 10.00 10.00 10.02 9.910 10.00 39,500 394,460 9.9863 8.162 8.162 8.178 8.088 8.162 48,396 8.1506 0.30%
2017-08-17 0 9.970 9.970 10.00 9.910 10.06 1,104,704 10,982,301 9.9414 8.137 8.137 8.162 8.088 8.211 1,353,511 8.1139 -0.50%
2017-08-16 0 10.02 9.970 10.04 9.970 10.02 157,196 1,572,225 10.002 8.178 8.137 8.194 8.137 8.178 192,601 8.1631 0.30%
2017-08-15 0 9.990 9.970 10.00 9.910 10.00 58,134 579,812 9.9737 8.154 8.137 8.162 8.088 8.162 71,227 8.1403 0.60%
2017-08-14 0 9.930 9.870 9.940 9.800 9.930 147,542 1,450,247 9.8294 8.105 8.056 8.113 7.999 8.105 180,772 8.0225 0.71%
2017-08-11 0 9.860 9.860 9.880 9.800 9.900 218,585 2,153,858 9.8536 8.047 8.047 8.064 7.999 8.080 267,816 8.0423 -0.40%
2017-08-10 0 9.900 9.900 9.940 9.900 9.910 107,811 1,067,479 9.9014 8.080 8.080 8.113 8.080 8.088 132,093 8.0813 -0.10%
2017-08-09 0 9.910 9.910 9.960 9.900 9.920 547,399 5,429,243 9.9183 8.088 8.088 8.129 8.080 8.096 670,687 8.0950 -0.10%
2017-08-08 0 9.920 9.920 9.960 9.920 9.960 11,940 118,513 9.9257 8.096 8.096 8.129 8.096 8.129 14,629 8.1011 -0.40%
2017-08-07 0 9.960 9.960 9.980 9.870 9.960 76,000 751,830 9.8925 8.129 8.129 8.145 8.056 8.129 93,117 8.0740 0.61%
2017-08-04 0 9.900 9.900 9.970 9.900 9.960 775,756 7,710,197 9.9389 8.080 8.080 8.137 8.080 8.129 950,476 8.1119 -0.80%
2017-08-03 0 9.980 9.950 9.980 - - 0 0 - 8.145 8.121 8.145 - - 0 - -0.40%
2017-08-02 0 10.02 9.990 10.04 9.950 10.04 666,298 6,656,525 9.9903 8.178 8.154 8.194 8.121 8.194 816,365 8.1539 0.70%
2017-08-01 0 9.950 9.950 10.04 9.900 10.04 179,606 1,795,830 9.9987 8.121 8.121 8.194 8.080 8.194 220,058 8.1607 0.40%
2017-07-31 0 9.910 9.910 9.950 9.870 9.970 25,103 249,109 9.9235 8.088 8.088 8.121 8.056 8.137 30,757 8.0993 -0.40%
2017-07-28 0 9.950 9.910 9.950 9.860 9.950 6,500 64,485 9.9208 8.121 8.088 8.121 8.047 8.121 7,964 8.0971 -0.20%
2017-07-27 0 9.970 9.960 10.00 9.900 9.970 3,160 31,335 9.9161 8.137 8.129 8.162 8.080 8.137 3,872 8.0933 -0.30%
2017-07-26 0 10.00 9.980 10.02 9.920 10.04 38,949 389,340 9.9961 8.162 8.145 8.178 8.096 8.194 47,721 8.1586 0.00%
2017-07-25 0 10.00 10.00 10.02 9.950 10.04 193,000 1,930,245 10.001 8.162 8.162 8.178 8.121 8.194 236,468 8.1628 -0.20%
2017-07-24 0 10.02 10.00 10.04 9.820 10.02 174,526 1,740,087 9.9704 8.178 8.162 8.194 8.015 8.178 213,834 8.1376 1.73%
2017-07-21 0 9.850 9.850 9.860 9.800 9.850 23,619 232,105 9.8270 8.039 8.039 8.047 7.999 8.039 28,939 8.0206 0.00%
2017-07-20 0 9.850 9.850 9.860 9.800 9.860 99,720 980,964 9.8372 8.039 8.039 8.047 7.999 8.047 122,179 8.0289 -0.10%
2017-07-19 0 9.860 9.850 9.910 9.800 9.940 107,000 1,056,815 9.8768 8.047 8.039 8.088 7.999 8.113 131,099 8.0612 -0.70%
2017-07-18 0 9.930 9.930 9.950 9.900 9.910 10,500 104,005 9.9052 8.105 8.105 8.121 8.080 8.088 12,865 8.0844 -0.30%
2017-07-17 0 9.960 9.960 10.00 9.860 10.06 229,618 2,291,563 9.9799 8.129 8.129 8.162 8.047 8.211 281,334 8.1454 1.01%
2017-07-14 0 9.860 9.860 9.900 9.800 9.900 70,203 691,068 9.8439 8.047 8.047 8.080 7.999 8.080 86,014 8.0343 0.31%
2017-07-13 0 9.830 9.810 9.840 9.780 9.830 358,132 3,518,999 9.8260 8.023 8.007 8.031 7.982 8.023 438,792 8.0197 0.51%
2017-07-12 0 9.780 9.780 9.820 9.730 9.850 55,426 543,108 9.7988 7.982 7.982 8.015 7.941 8.039 67,909 7.9975 0.00%
2017-07-11 0 9.780 9.750 9.840 9.700 9.850 105,599 1,034,900 9.8003 7.982 7.958 8.031 7.917 8.039 129,383 7.9988 0.93%
2017-07-10 0 9.690 9.690 9.730 9.680 9.700 82,124 796,361 9.6971 7.909 7.909 7.941 7.901 7.917 100,620 7.9145 0.10%
2017-07-07 0 9.680 9.650 9.700 9.570 9.680 28,000 270,040 9.6443 7.901 7.876 7.917 7.811 7.901 34,306 7.8714 0.31%
2017-07-06 0 9.650 9.600 9.670 9.530 9.650 274,315 2,627,707 9.5792 7.876 7.835 7.892 7.778 7.876 336,098 7.8183 1.37%
2017-07-05 0 9.520 9.540 9.560 9.510 9.670 219,995 2,110,757 9.5946 7.770 7.786 7.803 7.762 7.892 269,543 7.8309 -0.83%
2017-07-04 0 9.600 9.570 9.620 9.570 9.630 40,500 388,530 9.5933 7.835 7.811 7.852 7.811 7.860 49,622 7.8299 -0.83%
2017-07-03 0 9.680 9.660 9.690 9.680 9.680 8,500 82,280 9.6800 7.901 7.884 7.909 7.901 7.901 10,414 7.9006 -0.51%
2017-06-30 0 9.730 9.680 9.730 9.620 9.730 43,375 419,915 9.6810 7.941 7.901 7.941 7.852 7.941 53,144 7.9014 -0.10%
2017-06-29 0 9.740 9.710 9.750 9.600 9.740 79,876 773,613 9.6852 7.950 7.925 7.958 7.835 7.950 97,866 7.9048 0.93%
2017-06-28 0 9.650 9.650 9.680 9.500 9.680 94,301 904,754 9.5943 7.876 7.876 7.901 7.754 7.901 115,540 7.8307 -0.62%
2017-06-27 0 9.710 9.710 9.740 9.600 9.710 127,054 1,230,449 9.6845 7.925 7.925 7.950 7.835 7.925 155,670 7.9042 0.10%
2017-06-26 0 9.700 9.700 9.750 9.660 9.700 90,634 878,777 9.6959 7.917 7.917 7.958 7.884 7.917 111,047 7.9136 0.00%
2017-06-23 0 9.700 9.670 9.740 9.650 9.700 25,748 249,030 9.6718 7.917 7.892 7.950 7.876 7.917 31,547 7.8939 0.52%
2017-06-22 0 9.650 9.650 9.660 9.640 9.700 30,000 290,345 9.6782 7.876 7.876 7.884 7.868 7.917 36,757 7.8991 0.21%
2017-06-21 0 9.630 9.580 9.640 9.550 9.650 83,599 801,961 9.5929 7.860 7.819 7.868 7.794 7.876 102,428 7.8295 0.94%
2017-06-20 0 9.540 9.540 9.550 9.520 9.550 16,019 152,820 9.5399 7.786 7.786 7.794 7.770 7.794 19,627 7.7863 -0.10%
2017-06-19 0 9.550 9.550 9.590 9.520 9.550 40,000 381,670 9.5418 7.794 7.794 7.827 7.770 7.794 49,009 7.7878 0.53%
2017-06-16 0 9.500 9.500 9.510 9.500 9.570 35,988 343,086 9.5333 7.754 7.754 7.762 7.754 7.811 44,093 7.7809 -0.94%
2017-06-15 0 9.590 9.590 9.650 9.560 9.560 10,726 102,527 9.5587 7.827 7.827 7.876 7.803 7.803 13,142 7.8016 -0.21%
2017-06-14 0 9.610 9.610 9.650 9.580 9.620 43,155 414,669 9.6088 7.843 7.843 7.876 7.819 7.852 52,875 7.8425 -0.21%
2017-06-13 0 9.630 9.630 9.650 9.600 9.620 22,977 220,752 9.6075 7.860 7.860 7.876 7.835 7.852 28,152 7.8414 -0.21%
2017-06-12 0 9.650 9.630 9.660 9.590 9.700 103,033 993,368 9.6413 7.876 7.860 7.884 7.827 7.917 126,239 7.8690 0.00%
2017-06-09 0 9.650 9.660 9.670 9.580 9.700 108,500 1,045,750 9.6382 7.876 7.884 7.892 7.819 7.917 132,937 7.8665 0.52%
2017-06-08 0 9.600 9.580 9.600 9.500 9.600 33,849 322,848 9.5379 7.835 7.819 7.835 7.754 7.835 41,473 7.7846 1.05%
2017-06-07 0 9.500 9.500 9.510 9.400 9.560 213,993 2,030,795 9.4900 7.754 7.754 7.762 7.672 7.803 262,190 7.7455 0.74%
2017-06-06 0 9.430 9.400 9.450 9.260 9.430 260,989 2,441,300 9.3540 7.697 7.672 7.713 7.558 7.697 319,770 7.6345 1.84%
2017-06-05 0 9.260 9.260 9.270 9.250 9.270 10,419 96,473 9.2593 7.558 7.558 7.566 7.550 7.566 12,766 7.5573 -0.11%
2017-06-02 0 9.270 9.270 9.300 9.250 9.290 43,595 403,963 9.2663 7.566 7.566 7.590 7.550 7.582 53,414 7.5629 -0.86%
2017-06-01 0 9.350 9.260 9.420 9.270 9.400 100,415 937,771 9.3390 7.631 7.558 7.688 7.566 7.672 123,031 7.6222 0.86%
2017-05-31 0 9.270 9.270 9.300 9.250 9.300 47,746 443,283 9.2842 7.566 7.566 7.590 7.550 7.590 58,500 7.5775 0.54%
2017-05-29 0 9.220 9.220 9.300 9.220 9.220 12,000 110,640 9.2200 7.525 7.525 7.590 7.525 7.525 14,703 7.5251 0.00%
2017-05-26 0 9.220 9.200 9.230 9.180 9.220 55,903 514,909 9.2108 7.525 7.509 7.533 7.493 7.525 68,494 7.5176 -0.65%
2017-05-25 0 9.280 9.220 9.280 9.140 9.290 155,886 1,437,797 9.2234 7.574 7.525 7.574 7.460 7.582 190,995 7.5279 1.09%
2017-05-24 0 9.180 9.160 9.190 9.080 9.180 66,500 607,045 9.1285 7.493 7.476 7.501 7.411 7.493 81,477 7.4505 -0.22%
2017-05-23 0 9.200 9.150 9.200 9.120 9.200 111,000 1,020,860 9.1969 7.509 7.468 7.509 7.444 7.509 136,000 7.5063 0.00%
2017-05-22 0 9.200 9.170 9.200 9.160 9.200 111,112 1,021,249 9.1912 7.509 7.484 7.509 7.476 7.509 136,137 7.5016 0.66%
2017-05-19 0 9.140 9.140 9.160 9.100 9.150 28,106 255,969 9.1073 7.460 7.460 7.476 7.427 7.468 34,436 7.4331 0.44%
2017-05-18 0 9.100 9.090 9.100 9.100 9.110 32,874 299,127 9.0992 7.427 7.419 7.427 7.427 7.435 40,278 7.4266 -0.87%
2017-05-17 0 9.180 9.180 9.190 9.160 9.180 89,566 821,149 9.1681 7.493 7.493 7.501 7.476 7.493 109,739 7.4828 -0.22%
2017-05-16 0 9.200 9.180 9.200 9.160 9.200 17,875 163,878 9.1680 7.509 7.493 7.509 7.476 7.509 21,901 7.4827 0.00%
2017-05-15 0 9.200 9.170 9.200 9.150 9.200 19,737 181,232 9.1823 7.509 7.484 7.509 7.468 7.509 24,182 7.4944 0.55%
2017-05-12 0 9.150 9.150 9.160 9.140 9.160 8,820 80,675 9.1468 7.468 7.468 7.476 7.460 7.476 10,806 7.4654 0.00%
2017-05-11 0 9.150 9.140 9.150 9.140 9.160 33,084 302,496 9.1433 7.468 7.460 7.468 7.460 7.476 40,535 7.4625 -0.33%
2017-05-10 0 9.180 9.170 9.180 9.170 9.200 52,716 484,120 9.1835 7.493 7.484 7.493 7.484 7.509 64,589 7.4954 -0.11%
2017-05-09 0 9.190 9.160 9.190 9.150 9.190 15,231 139,787 9.1778 7.501 7.476 7.501 7.468 7.501 18,661 7.4907 0.11%
2017-05-08 0 9.180 9.180 9.190 9.160 9.190 14,500 133,130 9.1814 7.493 7.493 7.501 7.476 7.501 17,766 7.4936 -0.22%
2017-05-05 0 9.200 9.180 9.200 9.200 9.220 27,500 253,180 9.2065 7.509 7.493 7.509 7.509 7.525 33,694 7.5142 -0.33%
2017-05-04 0 9.230 9.230 9.250 9.220 9.270 23,000 212,765 9.2507 7.533 7.533 7.550 7.525 7.566 28,180 7.5502 -1.18%
2017-05-02 0 9.340 9.290 9.340 9.260 9.340 3,248 30,169 9.2885 7.623 7.582 7.623 7.558 7.623 3,980 7.5810 0.00%
2017-04-28 0 9.340 9.320 9.340 9.340 9.340 12,000 112,080 9.3400 7.623 7.607 7.623 7.623 7.623 14,703 7.6231 0.43%
2017-04-27 0 9.300 9.270 9.310 9.270 9.300 68,105 632,066 9.2808 7.590 7.566 7.599 7.566 7.590 83,444 7.5747 -0.43%
2017-04-26 0 9.340 9.290 9.350 9.310 9.340 10,244 95,452 9.3178 7.623 7.582 7.631 7.599 7.623 12,551 7.6050 0.21%
2017-04-25 0 9.320 9.310 9.350 9.210 9.320 66,910 621,821 9.2934 7.607 7.599 7.631 7.517 7.607 81,980 7.5850 0.32%
2017-04-24 0 9.290 9.260 9.300 9.230 9.300 158,879 1,472,930 9.2708 7.582 7.558 7.590 7.533 7.590 194,663 7.5666 0.22%
2017-04-21 0 9.270 9.260 9.270 9.240 9.310 111,235 1,031,132 9.2699 7.566 7.558 7.566 7.541 7.599 136,288 7.5658 0.65%
2017-04-20 0 9.210 9.200 9.220 9.210 9.260 157,909 1,457,321 9.2289 7.517 7.509 7.525 7.517 7.558 193,474 7.5324 -0.32%
2017-04-19 0 9.240 9.240 9.260 9.230 9.350 59,708 552,660 9.2560 7.541 7.541 7.558 7.533 7.631 73,156 7.5546 -1.18%
2017-04-18 0 9.350 9.320 9.350 9.350 9.440 60,500 568,130 9.3906 7.631 7.607 7.631 7.631 7.705 74,126 7.6644 -1.37%
2017-04-13 0 9.480 9.460 9.480 9.400 9.480 27,034 255,587 9.4543 7.737 7.721 7.737 7.672 7.737 33,123 7.7164 -0.21%
2017-04-12 0 9.500 9.480 9.500 9.430 9.500 119,644 1,133,720 9.4758 7.754 7.737 7.754 7.697 7.754 146,591 7.7339 0.74%
2017-04-11 0 9.430 9.430 9.470 9.370 9.550 15,564 147,020 9.4462 7.697 7.697 7.729 7.648 7.794 19,069 7.7097 0.32%
2017-04-10 0 9.400 9.400 9.470 9.310 9.480 57,258 536,155 9.3638 7.672 7.672 7.729 7.599 7.737 70,154 7.6425 0.97%
2017-04-07 0 9.310 9.310 9.330 9.230 9.300 126,625 1,173,437 9.2670 7.599 7.599 7.615 7.533 7.590 155,144 7.5635 1.20%
2017-04-06 0 9.200 9.200 9.250 9.170 9.200 64,759 595,665 9.1982 7.509 7.509 7.550 7.484 7.509 79,344 7.5073 -0.22%
2017-04-05 0 9.220 9.220 9.230 9.050 9.210 54,455 499,412 9.1711 7.525 7.525 7.533 7.386 7.517 66,720 7.4852 1.54%
2017-04-03 0 9.080 9.080 9.100 9.070 9.110 63,481 577,273 9.0936 7.411 7.411 7.427 7.403 7.435 77,779 7.4220 0.33%
2017-03-31 0 9.050 9.040 9.070 9.030 9.090 35,150 318,175 9.0519 7.386 7.378 7.403 7.370 7.419 43,067 7.3880 0.22%
2017-03-30 0 9.030 9.020 9.060 8.990 9.070 82,917 747,531 9.0154 7.370 7.362 7.395 7.337 7.403 101,592 7.3582 -0.55%
2017-03-29 0 9.080 9.070 9.100 9.080 9.140 101,499 923,175 9.0954 7.411 7.403 7.427 7.411 7.460 124,359 7.4235 -0.66%
2017-03-28 0 9.140 9.130 9.160 9.120 9.170 41,160 376,966 9.1586 7.460 7.452 7.476 7.444 7.484 50,430 7.4750 -0.33%
2017-03-27 0 9.170 9.170 9.280 9.160 9.170 26,000 238,270 9.1642 7.484 7.484 7.574 7.476 7.484 31,856 7.4796 0.11%
2017-03-24 0 9.160 9.160 9.260 9.160 9.230 41,683 382,653 9.1801 7.476 7.476 7.558 7.476 7.533 51,071 7.4926 -0.65%
2017-03-23 0 9.220 9.220 9.300 9.200 9.200 15,000 138,000 9.2000 7.525 7.525 7.590 7.509 7.509 18,378 7.5088 0.22%
2017-03-22 0 9.200 9.140 9.300 9.140 9.200 31,000 283,710 9.1519 7.509 7.460 7.590 7.460 7.509 37,982 7.4696 -0.86%
2017-03-21 0 9.280 9.280 9.300 9.200 9.300 26,747 246,861 9.2295 7.574 7.574 7.590 7.509 7.590 32,771 7.5329 0.00%
2017-03-20 0 9.280 9.260 9.280 9.220 9.290 38,624 357,998 9.2688 7.574 7.558 7.574 7.525 7.582 47,323 7.5650 1.53%
2017-03-17 0 9.140 9.140 9.220 9.140 9.150 34,500 315,430 9.1429 7.460 7.460 7.525 7.460 7.468 42,270 7.4622 0.22%
2017-03-16 0 9.120 9.120 9.150 9.120 9.200 39,783 364,122 9.1527 7.444 7.444 7.468 7.444 7.509 48,743 7.4702 -1.08%
2017-03-15 0 9.220 9.220 9.280 9.220 9.230 24,867 229,289 9.2206 7.525 7.525 7.574 7.525 7.533 30,468 7.5256 0.00%
2017-03-14 0 9.220 9.220 9.250 9.220 9.240 14,122 130,209 9.2203 7.525 7.525 7.550 7.525 7.541 17,303 7.5254 0.00%
2017-03-13 0 9.220 9.220 9.300 9.200 9.220 125,550 1,157,476 9.2192 7.525 7.525 7.590 7.509 7.525 153,827 7.5245 0.11%
2017-03-10 0 9.210 9.210 9.240 9.140 9.250 90,014 827,515 9.1932 7.517 7.517 7.541 7.460 7.550 110,287 7.5033 -0.11%
2017-03-09 0 9.220 9.220 9.280 9.180 9.290 99,545 918,200 9.2240 7.525 7.525 7.574 7.493 7.582 121,965 7.5284 -1.39%
2017-03-08 0 9.350 9.330 9.350 9.290 9.380 125,932 1,175,828 9.3370 7.631 7.615 7.631 7.582 7.656 154,295 7.6206 0.54%
2017-03-07 0 9.300 9.300 9.400 9.240 9.380 148,633 1,379,277 9.2797 7.590 7.590 7.672 7.541 7.656 182,109 7.5739 0.43%
2017-03-06 0 9.260 9.260 9.300 9.240 9.280 112,243 1,038,248 9.2500 7.558 7.558 7.590 7.541 7.574 137,523 7.5496 0.11%
2017-03-03 0 9.250 9.250 9.420 9.250 9.330 132,125 1,228,482 9.2979 7.550 7.550 7.688 7.550 7.615 161,883 7.5887 -1.18%
2017-03-02 0 9.360 9.360 9.400 9.360 9.510 80,720 760,075 9.4162 7.639 7.639 7.672 7.639 7.762 98,900 7.6853 -0.43%
2017-03-01 0 9.400 9.400 9.480 9.290 9.380 91,500 851,475 9.3057 7.672 7.672 7.737 7.582 7.656 112,108 7.5951 1.29%
2017-02-28 0 9.280 9.280 9.300 9.270 9.310 431,825 4,010,437 9.2872 7.574 7.574 7.590 7.566 7.599 529,083 7.5800 -0.64%
2017-02-27 0 9.340 9.340 9.350 9.280 9.400 57,827 541,101 9.3572 7.623 7.623 7.631 7.574 7.672 70,851 7.6372 -0.43%
2017-02-24 0 9.380 9.360 9.400 9.350 9.380 35,513 332,272 9.3563 7.656 7.639 7.672 7.631 7.656 43,511 7.6364 0.00%
2017-02-23 0 9.380 9.370 9.400 9.350 9.400 36,799 345,135 9.3789 7.656 7.648 7.672 7.631 7.672 45,087 7.6549 0.54%
2017-02-22 0 9.330 9.330 9.400 9.280 9.370 45,793 427,303 9.3312 7.615 7.615 7.672 7.574 7.648 56,107 7.6159 0.11%
2017-02-21 0 9.320 9.290 9.400 9.220 9.380 48,237 449,663 9.3220 7.607 7.582 7.672 7.525 7.656 59,101 7.6084 -0.75%
2017-02-20 0 9.390 9.330 9.400 9.010 9.390 79,822 736,638 9.2285 7.664 7.615 7.672 7.354 7.664 97,800 7.5321 2.51%
2017-02-17 0 9.160 9.160 9.190 9.090 9.200 89,450 819,720 9.1640 7.476 7.476 7.501 7.419 7.509 109,596 7.4794 -0.87%
2017-02-16 0 9.240 9.210 9.250 9.170 9.250 131,749 1,212,740 9.2049 7.541 7.517 7.550 7.484 7.550 161,422 7.5128 1.09%
2017-02-15 0 9.140 9.140 9.190 9.090 9.180 61,141 558,764 9.1389 7.460 7.460 7.501 7.419 7.493 74,911 7.4590 -0.65%
2017-02-14 0 9.200 9.130 9.350 9.100 9.200 101,728 929,150 9.1337 7.509 7.452 7.631 7.427 7.509 124,640 7.4547 0.00%
2017-02-13 0 9.200 9.170 9.250 9.100 9.200 59,202 542,539 9.1642 7.509 7.484 7.550 7.427 7.509 72,536 7.4796 1.10%
2017-02-10 0 9.100 9.030 9.150 9.030 9.150 79,092 720,186 9.1057 7.427 7.370 7.468 7.370 7.468 96,906 7.4318 0.55%
2017-02-09 0 9.050 9.050 9.140 9.000 9.100 116,505 1,056,588 9.0690 7.386 7.386 7.460 7.346 7.427 142,745 7.4019 0.56%
2017-02-08 0 9.000 8.940 9.000 8.900 9.000 70,412 632,990 8.9898 7.346 7.297 7.346 7.264 7.346 86,271 7.3373 1.01%
2017-02-07 0 8.910 8.860 8.950 8.860 8.950 58,133 519,445 8.9355 7.272 7.231 7.305 7.231 7.305 71,226 7.2929 0.68%
2017-02-06 0 8.850 8.780 8.990 8.780 8.950 97,181 858,448 8.8335 7.223 7.166 7.337 7.166 7.305 119,069 7.2097 0.00%
2017-02-03 0 8.850 8.820 8.970 8.840 8.850 2,000 17,690 8.8450 7.223 7.199 7.321 7.215 7.223 2,450 7.2191 0.00%
2017-02-02 0 8.850 8.770 8.850 8.850 8.850 3,000 26,550 8.8500 7.223 7.158 7.223 7.223 7.223 3,676 7.2232 0.00%
2017-02-01 0 8.850 8.850 8.860 8.800 8.860 394,350 3,481,616 8.8287 7.223 7.223 7.231 7.182 7.231 483,168 7.2058 -0.11%
2017-01-27 0 8.860 8.860 8.870 8.800 8.860 32,610 287,900 8.8286 7.231 7.231 7.239 7.182 7.231 39,955 7.2057 1.14%
2017-01-26 0 8.760 8.720 8.770 8.600 8.760 57,500 502,380 8.7370 7.150 7.117 7.158 7.019 7.150 70,450 7.1310 1.86%
2017-01-25 0 8.600 8.530 8.640 8.470 8.600 52,000 442,565 8.5109 7.019 6.962 7.052 6.913 7.019 63,712 6.9464 1.78%
2017-01-24 0 8.450 8.450 8.550 8.400 8.450 98,500 829,130 8.4176 6.897 6.897 6.978 6.856 6.897 120,685 6.8702 0.00%
2017-01-23 0 8.450 8.450 8.460 8.400 8.500 383,242 3,239,470 8.4528 6.897 6.897 6.905 6.856 6.938 469,558 6.8990 0.60%
2017-01-20 0 8.400 8.350 8.400 8.350 8.480 305,650 2,579,682 8.4400 6.856 6.815 6.856 6.815 6.921 374,490 6.8885 -1.64%
2017-01-19 0 8.540 8.540 8.580 8.470 8.570 22,000 187,730 8.5332 6.970 6.970 7.003 6.913 6.995 26,955 6.9646 0.47%
2017-01-18 0 8.500 8.500 8.550 8.400 8.550 69,177 586,092 8.4724 6.938 6.938 6.978 6.856 6.978 84,757 6.9149 -0.58%
2017-01-17 0 8.550 8.490 8.600 8.500 8.550 12,000 102,360 8.5300 6.978 6.929 7.019 6.938 6.978 14,703 6.9620 0.83%
2017-01-16 0 8.480 8.480 8.540 8.400 8.520 5,355 45,111 8.4241 6.921 6.921 6.970 6.856 6.954 6,561 6.8755 -0.82%
2017-01-13 0 8.550 8.480 8.550 8.680 8.680 1,165 10,066 8.6403 6.978 6.921 6.978 7.084 7.084 1,427 7.0520 0.35%
2017-01-12 0 8.520 8.520 8.600 8.510 8.530 221,594 1,894,074 8.5475 6.954 6.954 7.019 6.946 6.962 271,503 6.9763 -0.12%
2017-01-11 0 8.530 8.530 8.680 8.470 8.600 39,500 336,675 8.5234 6.962 6.962 7.084 6.913 7.019 48,396 6.9566 0.35%
2017-01-10 0 8.500 8.500 8.600 8.500 8.500 119,106 1,011,394 8.4915 6.938 6.938 7.019 6.938 6.938 145,932 6.9306 0.00%
2017-01-09 0 8.500 8.500 8.590 8.500 8.500 1,000 8,500 8.5000 6.938 6.938 7.011 6.938 6.938 1,225 6.9375 0.00%
2017-01-06 0 8.500 8.500 8.600 8.490 8.570 66,830 568,051 8.4999 6.938 6.938 7.019 6.929 6.995 81,882 6.9375 -0.12%
2017-01-05 0 8.510 8.510 8.680 8.480 8.610 2,943 25,056 8.5138 6.946 6.946 7.084 6.921 7.027 3,606 6.9487 0.59%
2017-01-04 0 8.460 8.460 8.580 8.460 8.470 2,000 16,925 8.4625 6.905 6.905 7.003 6.905 6.913 2,450 6.9069 0.12%
2017-01-03 0 8.450 8.280 8.540 8.450 8.480 5,000 42,280 8.4560 6.897 6.758 6.970 6.897 6.921 6,126 6.9016 0.00%
2016-12-30 0 8.450 8.450 8.500 8.400 8.500 80,753 681,184 8.4354 6.897 6.897 6.938 6.856 6.938 98,941 6.8848 0.96%
2016-12-29 0 8.370 8.300 8.560 8.370 8.370 4,000 33,480 8.3700 6.831 6.774 6.986 6.831 6.831 4,901 6.8314 0.00%
2016-12-28 0 8.370 8.370 8.500 8.210 8.350 1,500 12,455 8.3033 6.831 6.831 6.938 6.701 6.815 1,838 6.7770 -0.36%
2016-12-23 0 8.400 8.110 8.850 - - 0 0 - 6.856 6.619 7.223 - - 0 - 0.00%
2016-12-22 0 8.400 8.320 8.440 8.380 8.400 39,000 327,220 8.3903 6.856 6.791 6.889 6.840 6.856 47,784 6.8479 -0.59%
2016-12-21 0 8.450 8.450 8.580 8.440 8.450 3,500 29,570 8.4486 6.897 6.897 7.003 6.889 6.897 4,288 6.8955 0.12%
2016-12-20 0 8.440 8.300 8.440 8.140 8.440 70,501 588,533 8.3479 6.889 6.774 6.889 6.644 6.889 86,380 6.8133 1.20%
2016-12-19 0 8.340 8.330 8.350 8.330 8.500 59,575 497,782 8.3556 6.807 6.799 6.815 6.799 6.938 72,993 6.8196 -2.23%
2016-12-16 0 8.530 8.530 8.790 8.510 8.530 9,500 80,860 8.5116 6.962 6.962 7.174 6.946 6.962 11,640 6.9470 -0.58%
2016-12-15 0 8.580 8.530 8.600 8.580 8.610 9,000 77,415 8.6017 7.003 6.962 7.019 7.003 7.027 11,027 7.0205 -1.15%
2016-12-14 0 8.680 8.640 8.700 8.680 8.700 16,666 144,839 8.6907 7.084 7.052 7.101 7.084 7.101 20,420 7.0931 0.00%
2016-12-13 0 8.680 8.680 8.700 8.680 8.700 36,000 313,180 8.6994 7.084 7.084 7.101 7.084 7.101 44,108 7.1003 -0.91%
2016-12-12 0 8.760 8.510 8.780 8.760 8.880 14,101 123,648 8.7687 7.150 6.946 7.166 7.150 7.248 17,277 7.1568 -1.35%
2016-12-09 0 8.880 8.840 8.880 8.790 8.880 2,500 22,075 8.8300 7.248 7.215 7.248 7.174 7.248 3,063 7.2068 -0.45%
2016-12-08 0 8.920 8.840 8.920 8.800 8.920 36,688 324,081 8.8334 7.280 7.215 7.280 7.182 7.280 44,951 7.2096 0.79%
2016-12-07 0 8.850 8.800 8.850 - - 0 0 - 7.223 7.182 7.223 - - 0 - -0.56%
2016-12-06 0 8.900 8.820 8.920 8.800 8.900 114,796 1,021,726 8.9004 7.264 7.199 7.280 7.182 7.264 140,651 7.2643 0.00%
2016-12-05 0 8.900 8.880 8.920 8.900 8.930 12,913 114,969 8.9034 7.264 7.248 7.280 7.264 7.288 15,821 7.2667 -0.22%
2016-12-02 0 8.920 8.920 8.950 8.920 8.950 28,500 254,970 8.9463 7.280 7.280 7.305 7.280 7.305 34,919 7.3018 -0.45%
2016-12-01 0 8.960 8.960 9.000 8.940 9.040 43,608 390,285 8.9498 7.313 7.313 7.346 7.297 7.378 53,430 7.3047 0.11%
2016-11-30 0 8.950 8.950 9.000 8.900 9.000 265,000 2,363,205 8.9178 7.305 7.305 7.346 7.264 7.346 324,685 7.2785 -0.56%
2016-11-29 0 9.000 9.000 9.040 8.900 9.000 19,899 178,899 8.9904 7.346 7.346 7.378 7.264 7.346 24,381 7.3377 0.45%
2016-11-28 0 8.960 8.920 8.980 8.890 8.960 17,500 156,280 8.9303 7.313 7.280 7.329 7.256 7.313 21,441 7.2887 1.01%
2016-11-25 0 8.870 8.870 8.930 8.770 8.880 25,150 222,490 8.8465 7.239 7.239 7.288 7.158 7.248 30,814 7.2203 0.23%
2016-11-24 0 8.850 8.850 8.870 8.800 8.800 7,124 62,680 8.7984 7.223 7.223 7.239 7.182 7.182 8,729 7.1811 -0.11%
2016-11-23 0 8.860 8.850 8.870 8.860 8.870 5,707 50,597 8.8658 7.231 7.223 7.239 7.231 7.239 6,992 7.2360 0.11%
2016-11-22 0 8.850 8.850 8.960 8.800 8.900 59,000 522,720 8.8597 7.223 7.223 7.313 7.182 7.264 72,288 7.2310 0.34%
2016-11-21 0 8.820 8.820 8.850 8.820 8.850 16,625 146,683 8.8230 7.199 7.199 7.223 7.199 7.223 20,369 7.2012 0.23%
2016-11-18 0 8.800 8.800 8.880 8.750 8.760 11,000 96,270 8.7518 7.182 7.182 7.248 7.142 7.150 13,477 7.1430 0.00%
2016-11-17 0 8.800 8.800 8.880 8.760 8.800 15,133 133,093 8.7949 7.182 7.182 7.248 7.150 7.182 18,541 7.1782 0.00%
2016-11-16 0 8.800 8.790 8.880 8.760 8.800 9,000 78,880 8.7644 7.182 7.174 7.248 7.150 7.182 11,027 7.1533 0.23%
2016-11-15 0 8.780 8.780 8.840 8.780 8.850 23,160 204,813 8.8434 7.166 7.166 7.215 7.166 7.223 28,376 7.2178 -0.34%
2016-11-14 0 8.810 8.800 8.880 8.800 8.810 18,000 158,420 8.8011 7.191 7.182 7.248 7.182 7.191 22,054 7.1833 -0.45%
2016-11-11 0 8.850 8.850 8.940 8.760 8.860 9,000 79,540 8.8378 7.223 7.223 7.297 7.150 7.231 11,027 7.2132 0.00%
2016-11-10 0 8.850 8.800 8.900 8.770 8.900 91,000 800,660 8.7985 7.223 7.182 7.264 7.158 7.264 111,495 7.1811 0.57%
2016-11-09 0 8.800 8.780 8.820 8.680 8.800 79,500 693,955 8.7290 7.182 7.166 7.199 7.084 7.182 97,405 7.1244 -0.23%
2016-11-08 0 8.820 8.820 8.860 8.750 8.820 183,555 1,614,427 8.7953 7.199 7.199 7.231 7.142 7.199 224,896 7.1785 0.00%
2016-11-07 0 8.820 8.820 8.860 8.600 8.800 49,820 433,925 8.7099 7.199 7.199 7.231 7.019 7.182 61,041 7.1088 0.57%
2016-11-04 0 8.770 8.790 8.820 8.770 8.770 28,500 249,945 8.7700 7.158 7.174 7.199 7.158 7.158 34,919 7.1579 -0.11%
2016-11-03 0 8.780 8.710 8.820 8.780 8.820 25,000 219,595 8.7838 7.166 7.109 7.199 7.166 7.199 30,631 7.1691 0.00%
2016-11-02 0 8.780 8.720 8.780 8.650 8.780 8,000 69,330 8.6663 7.166 7.117 7.166 7.060 7.166 9,802 7.0732 -0.57%
2016-11-01 0 8.830 8.800 8.830 8.830 8.880 16,133 142,954 8.8610 7.207 7.182 7.207 7.207 7.248 19,767 7.2321 -0.79%
2016-10-31 0 8.900 8.880 8.950 8.500 8.900 15,500 137,030 8.8406 7.264 7.248 7.305 6.938 7.264 18,991 7.2155 0.00%
2016-10-28 0 8.900 8.750 8.950 - - 0 0 - 7.264 7.142 7.305 - - 0 - 0.00%
2016-10-27 0 8.900 8.850 8.900 8.750 8.900 51,000 451,660 8.8561 7.264 7.223 7.264 7.142 7.264 62,486 7.2281 1.14%
2016-10-26 0 8.800 8.750 8.850 8.610 8.800 95,184 830,991 8.7304 7.182 7.142 7.223 7.027 7.182 116,622 7.1255 0.57%
2016-10-25 0 8.750 8.610 8.750 8.580 8.750 17,595 151,533 8.6123 7.142 7.027 7.142 7.003 7.142 21,558 7.0291 1.04%
2016-10-24 0 8.660 8.630 8.950 8.590 8.660 8,500 73,490 8.6459 7.068 7.044 7.305 7.011 7.068 10,414 7.0566 0.12%
2016-10-20 0 8.650 8.610 8.800 8.610 8.650 2,121 18,293 8.6247 7.060 7.027 7.182 7.027 7.060 2,599 7.0393 0.00%
2016-10-19 0 8.650 8.630 8.990 8.630 8.660 32,749 283,253 8.6492 7.060 7.044 7.337 7.044 7.068 40,125 7.0593 0.00%
2016-10-18 0 8.650 8.650 8.720 8.650 8.650 4,500 38,925 8.6500 7.060 7.060 7.117 7.060 7.060 5,514 7.0599 0.00%
2016-10-17 0 8.650 8.610 8.650 8.650 8.650 31,500 272,475 8.6500 7.060 7.027 7.060 7.060 7.060 38,595 7.0599 0.00%
2016-10-14 0 8.650 8.640 8.690 8.640 8.710 48,500 419,765 8.6549 7.060 7.052 7.093 7.052 7.109 59,423 7.0640 -0.46%
2016-10-13 0 8.690 8.690 8.700 8.690 8.690 7,000 60,830 8.6900 7.093 7.093 7.101 7.093 7.093 8,577 7.0926 -0.34%
2016-10-12 0 8.720 8.720 8.730 8.700 8.750 307,006 2,679,991 8.7294 7.117 7.117 7.125 7.101 7.142 376,151 7.1248 -0.34%
2016-10-11 0 8.750 8.740 8.810 8.710 8.760 380,109 3,320,313 8.7352 7.142 7.133 7.191 7.109 7.150 465,719 7.1294 0.11%
2016-10-07 0 8.740 8.740 8.760 8.730 8.770 72,255 632,315 8.7512 7.133 7.133 7.150 7.125 7.158 88,529 7.1425 -0.46%
2016-10-06 0 8.780 8.780 8.800 8.760 8.780 12,000 105,265 8.7721 7.166 7.166 7.182 7.150 7.166 14,703 7.1596 0.11%
2016-10-05 0 8.770 8.770 8.820 8.750 8.770 27,920 244,729 8.7654 7.158 7.158 7.199 7.142 7.158 34,208 7.1541 -0.68%
2016-10-04 0 8.830 8.800 8.880 - - 0 0 - 7.207 7.182 7.248 - - 0 - 0.00%
2016-10-03 0 8.830 8.830 8.850 8.790 8.850 177,749 1,565,626 8.8081 7.207 7.207 7.223 7.174 7.223 217,783 7.1889 -0.23%
2016-09-30 0 8.850 8.770 8.900 8.710 8.850 129,500 1,140,365 8.8059 7.223 7.158 7.264 7.109 7.223 158,667 7.1872 0.00%
2016-09-29 0 8.850 8.770 8.850 8.770 8.850 30,766 271,411 8.8218 7.223 7.158 7.223 7.158 7.223 37,695 7.2001 1.03%
2016-09-28 0 8.760 8.760 8.800 8.740 8.800 34,623 304,232 8.7870 7.150 7.150 7.182 7.133 7.182 42,421 7.1717 -0.45%
2016-09-27 0 8.800 8.780 9.000 8.730 8.800 34,500 303,445 8.7955 7.182 7.166 7.346 7.125 7.182 42,270 7.1787 0.00%
2016-09-26 0 8.800 8.770 8.810 8.750 8.810 5,691 49,972 8.7809 7.182 7.158 7.191 7.142 7.191 6,973 7.1667 -0.23%
2016-09-23 0 8.820 8.800 8.900 8.800 8.850 17,795 156,897 8.8169 7.199 7.182 7.264 7.182 7.223 21,803 7.1962 0.00%
2016-09-22 0 8.820 8.820 8.860 8.820 8.860 21,091 186,298 8.8331 7.199 7.199 7.231 7.199 7.231 25,841 7.2093 0.23%
2016-09-21 0 8.800 8.800 9.000 8.800 8.840 88,500 779,440 8.8072 7.182 7.182 7.346 7.182 7.215 108,432 7.1883 -0.79%
2016-09-20 0 8.870 8.870 8.880 8.830 8.830 11,067 97,717 8.8296 7.239 7.239 7.248 7.207 7.207 13,560 7.2065 -0.11%
2016-09-19 0 8.880 8.880 8.900 8.820 8.900 24,500 216,300 8.8286 7.248 7.248 7.264 7.199 7.264 30,018 7.2057 0.34%
2016-09-15 0 8.850 8.850 8.900 8.810 8.810 9,991 87,961 8.8040 7.223 7.223 7.264 7.191 7.191 12,241 7.1856 0.45%
2016-09-14 0 8.810 8.800 8.840 8.790 8.810 19,500 171,610 8.8005 7.191 7.182 7.215 7.174 7.191 23,892 7.1828 -0.79%
2016-09-13 0 8.880 8.880 8.910 8.800 8.880 96,819 857,206 8.8537 7.248 7.248 7.272 7.182 7.248 118,625 7.2262 0.11%
2016-09-12 0 8.870 8.870 8.890 8.860 8.880 59,785 530,302 8.8702 7.239 7.239 7.256 7.231 7.248 73,250 7.2396 -1.44%
2016-09-09 0 9.000 8.950 9.000 8.890 9.000 35,265 315,377 8.9431 7.346 7.305 7.346 7.256 7.346 43,208 7.2991 1.01%
2016-09-08 0 8.910 8.910 8.930 8.860 8.880 21,000 186,280 8.8705 7.272 7.272 7.288 7.231 7.248 25,730 7.2399 0.11%
2016-09-07 0 8.900 8.890 8.930 8.870 8.910 14,500 128,985 8.8955 7.264 7.256 7.288 7.239 7.272 17,766 7.2603 0.34%
2016-09-06 0 8.870 8.850 8.900 8.850 8.890 12,797 113,483 8.8679 7.239 7.223 7.264 7.223 7.256 15,679 7.2378 0.34%
2016-09-05 0 8.840 8.830 8.950 8.810 8.950 39,500 350,280 8.8678 7.215 7.207 7.305 7.191 7.305 48,396 7.2377 0.68%
2016-09-02 0 8.780 8.780 8.880 8.750 8.750 9,161 80,105 8.7441 7.166 7.166 7.248 7.142 7.142 11,224 7.1368 0.00%
2016-09-01 0 8.780 8.780 8.880 8.750 8.750 1,500 13,125 8.7500 7.166 7.166 7.248 7.142 7.142 1,838 7.1415 -1.13%
2016-08-31 0 8.880 8.790 8.900 8.700 8.880 16,744 146,993 8.7788 7.248 7.174 7.264 7.101 7.248 20,515 7.1651 2.07%
2016-08-30 0 8.700 8.700 8.830 8.660 8.660 2,493 21,557 8.6470 7.101 7.101 7.207 7.068 7.068 3,054 7.0575 0.12%
2016-08-29 0 8.690 8.660 8.800 8.610 8.690 11,124 96,293 8.6563 7.093 7.068 7.182 7.027 7.093 13,629 7.0651 0.23%
2016-08-26 0 8.670 8.670 8.720 8.670 8.700 18,000 156,240 8.6800 7.076 7.076 7.117 7.076 7.101 22,054 7.0844 0.12%
2016-08-25 0 8.660 8.660 8.750 8.610 8.660 23,066 199,462 8.6474 7.068 7.068 7.142 7.027 7.068 28,261 7.0578 -0.23%
2016-08-24 0 8.680 8.680 8.750 8.680 8.750 37,561 326,670 8.6971 7.084 7.084 7.142 7.084 7.142 46,021 7.0983 -0.80%
2016-08-23 0 8.750 8.740 8.800 8.740 8.750 4,804 41,983 8.7392 7.142 7.133 7.182 7.133 7.142 5,886 7.1327 0.11%
2016-08-22 0 8.740 8.740 8.780 8.740 8.800 4,481 39,225 8.7536 7.133 7.133 7.166 7.133 7.182 5,490 7.1445 -0.34%
2016-08-19 0 8.770 8.770 8.800 8.750 8.800 37,831 331,415 8.7604 7.158 7.158 7.182 7.142 7.182 46,351 7.1500 0.00%
2016-08-18 0 8.770 8.770 8.800 8.760 8.800 51,756 453,854 8.7691 7.158 7.158 7.182 7.150 7.182 63,413 7.1571 0.23%
2016-08-17 0 8.750 8.750 8.780 8.720 8.780 60,439 528,419 8.7430 7.142 7.142 7.166 7.117 7.166 74,051 7.1358 0.00%
2016-08-16 0 8.750 8.750 8.800 8.710 8.800 8,924 78,289 8.7729 7.142 7.142 7.182 7.109 7.182 10,934 7.1602 -0.57%
2016-08-15 0 8.800 8.790 8.800 8.790 8.890 48,715 429,912 8.8250 7.182 7.174 7.182 7.174 7.256 59,687 7.2028 2.09%
2016-08-12 0 8.620 8.550 8.620 8.420 8.620 42,923 366,736 8.5440 7.035 6.978 7.035 6.872 7.035 52,590 6.9734 2.50%
2016-08-11 0 8.410 8.410 8.460 8.380 8.460 47,870 403,741 8.4341 6.864 6.864 6.905 6.840 6.905 58,652 6.8837 0.12%
2016-08-10 0 8.400 8.400 8.600 8.380 8.500 46,000 386,360 8.3991 6.856 6.856 7.019 6.840 6.938 56,360 6.8552 0.24%
2016-08-09 0 8.380 8.380 8.520 8.350 8.390 14,000 117,310 8.3793 6.840 6.840 6.954 6.815 6.848 17,153 6.8390 0.00%
2016-08-08 0 8.380 8.280 8.680 8.380 8.500 9,267 77,501 8.3631 6.840 6.758 7.084 6.840 6.938 11,354 6.8258 0.72%
2016-08-05 0 8.320 8.320 8.420 8.300 8.360 55,955 465,960 8.3274 6.791 6.791 6.872 6.774 6.823 68,557 6.7966 -0.48%
2016-08-04 0 8.360 8.360 8.550 8.360 8.500 56,500 475,295 8.4123 6.823 6.823 6.978 6.823 6.938 69,225 6.8659 -1.65%
2016-08-03 0 8.500 8.500 8.510 8.500 8.530 31,500 268,085 8.5106 6.938 6.938 6.946 6.938 6.962 38,595 6.9462 -1.62%
2016-08-01 0 8.640 8.530 8.700 8.530 8.700 22,000 190,190 8.6450 7.052 6.962 7.101 6.962 7.101 26,955 7.0558 1.05%
2016-07-29 0 8.550 8.550 8.700 8.500 8.510 25,831 219,592 8.5011 6.978 6.978 7.101 6.938 6.946 31,649 6.9384 0.47%
2016-07-28 0 8.510 8.510 8.600 8.510 8.510 30,165 257,412 8.5335 6.946 6.946 7.019 6.946 6.946 36,959 6.9648 -1.05%
2016-07-27 0 8.600 8.600 8.640 8.600 8.650 21,103 181,910 8.6201 7.019 7.019 7.052 7.019 7.060 25,856 7.0355 -2.27%
2016-07-26 0 8.800 8.770 8.800 8.600 8.900 14,720 128,945 8.7599 7.182 7.158 7.182 7.019 7.264 18,035 7.1496 0.34%
2016-07-25 0 8.770 8.770 8.910 8.770 8.800 40,347 354,601 8.7888 7.158 7.158 7.272 7.158 7.182 49,434 7.1732 -0.90%
2016-07-22 0 8.850 8.850 8.860 8.800 8.920 61,754 548,314 8.8790 7.223 7.223 7.231 7.182 7.280 75,663 7.2468 -1.01%
2016-07-21 0 8.940 8.940 8.980 8.850 9.000 180,365 1,613,591 8.9463 7.297 7.297 7.329 7.223 7.346 220,988 7.3017 1.02%
2016-07-20 0 8.850 8.850 8.860 8.810 8.900 40,210 356,106 8.8562 7.223 7.223 7.231 7.191 7.264 49,266 7.2282 -0.56%
2016-07-19 0 8.900 8.840 8.910 8.800 8.900 52,453 464,623 8.8579 7.264 7.215 7.272 7.182 7.264 64,267 7.2296 0.56%
2016-07-18 0 8.850 8.850 8.900 8.780 9.000 111,053 986,016 8.8788 7.223 7.223 7.264 7.166 7.346 136,065 7.2467 -0.56%
2016-07-15 0 8.900 8.900 8.970 8.860 8.990 120,561 1,072,652 8.8972 7.264 7.264 7.321 7.231 7.337 147,714 7.2617 0.56%
2016-07-14 0 8.850 8.830 8.860 8.850 8.940 79,895 709,251 8.8773 7.223 7.207 7.231 7.223 7.297 97,889 7.2454 -0.11%
2016-07-13 0 8.860 8.860 9.040 8.700 9.030 104,344 923,590 8.8514 7.231 7.231 7.378 7.101 7.370 127,845 7.2243 1.84%
2016-07-12 0 8.700 8.600 8.760 8.500 8.700 86,474 744,207 8.6061 7.101 7.019 7.150 6.938 7.101 105,950 7.0241 1.40%
2016-07-11 0 8.580 8.580 8.590 8.480 8.680 120,298 1,033,958 8.5950 7.003 7.003 7.011 6.921 7.084 147,392 7.0150 0.70%
2016-07-08 0 8.520 8.520 8.660 8.500 8.540 47,500 404,855 8.5233 6.954 6.954 7.068 6.938 6.970 58,198 6.9565 0.12%
2016-07-07 0 8.510 8.510 8.660 8.500 8.500 13,223 112,372 8.4982 6.946 6.946 7.068 6.938 6.938 16,201 6.9360 0.12%
2016-07-06 0 8.500 8.440 8.640 8.400 8.500 13,000 110,295 8.4842 6.938 6.889 7.052 6.856 6.938 15,928 6.9246 0.00%
2016-07-05 0 8.500 8.470 8.500 8.450 8.600 61,784 524,883 8.4955 6.938 6.913 6.938 6.897 7.019 75,699 6.9338 0.00%
2016-07-04 0 8.500 8.430 8.580 8.370 8.500 46,067 390,334 8.4732 6.938 6.880 7.003 6.831 6.938 56,442 6.9156 1.80%
2016-06-30 0 8.350 8.350 8.400 8.260 8.300 21,000 173,500 8.2619 6.815 6.815 6.856 6.742 6.774 25,730 6.7432 0.00%
2016-06-29 0 8.350 8.200 8.390 8.150 8.400 47,703 396,354 8.3088 6.815 6.693 6.848 6.652 6.856 58,447 6.7814 1.46%
2016-06-28 0 8.230 8.150 8.400 8.130 8.240 62,707 514,322 8.2020 6.717 6.652 6.856 6.636 6.725 76,830 6.6943 -0.12%
2016-06-27 0 8.240 8.200 8.320 8.100 8.240 24,000 195,670 8.1529 6.725 6.693 6.791 6.611 6.725 29,405 6.6542 0.49%
2016-06-24 0 8.200 8.200 8.260 8.200 8.300 189,207 1,562,531 8.2583 6.693 6.693 6.742 6.693 6.774 231,821 6.7402 -0.97%
2016-06-23 0 8.280 8.280 8.350 8.260 8.280 8,330 68,852 8.2655 6.758 6.758 6.815 6.742 6.758 10,206 6.7461 0.85%
2016-06-22 0 8.210 8.210 8.350 8.100 8.380 58,500 483,915 8.2721 6.701 6.701 6.815 6.611 6.840 71,676 6.7515 -1.68%
2016-06-21 0 8.350 8.070 8.500 8.100 8.380 63,923 532,964 8.3376 6.815 6.587 6.938 6.611 6.840 78,320 6.8049 3.73%
2016-06-20 0 8.050 8.050 8.200 7.910 8.000 2,000 15,910 7.9550 6.570 6.570 6.693 6.456 6.529 2,450 6.4927 -1.83%
2016-06-17 0 8.200 8.090 8.200 8.200 8.200 23,500 192,700 8.2000 6.693 6.603 6.693 6.693 6.693 28,793 6.6926 1.23%
2016-06-16 0 8.100 7.940 8.220 7.800 8.200 74,463 603,851 8.1094 6.611 6.480 6.709 6.366 6.693 91,234 6.6187 1.25%
2016-06-15 0 8.000 8.000 8.230 7.910 8.250 20,000 162,855 8.1428 6.529 6.529 6.717 6.456 6.733 24,505 6.6459 0.00%
2016-06-14 0 8.000 7.800 8.100 7.980 8.000 21,000 167,720 7.9867 6.529 6.366 6.611 6.513 6.529 25,730 6.5185 0.13%
2016-06-13 0 7.990 7.920 7.990 - - 134 1,054 7.8657 6.521 6.464 6.521 - - 164 6.4198 -2.32%
2016-06-10 0 8.180 7.800 8.190 7.900 8.200 114,981 933,461 8.1184 6.676 6.366 6.684 6.448 6.693 140,878 6.6260 2.89%
2016-06-08 0 7.950 7.650 7.950 7.800 7.950 39,500 308,905 7.8204 6.489 6.244 6.489 6.366 6.489 48,396 6.3828 1.15%
2016-06-07 0 7.860 7.860 8.000 7.860 7.860 4,000 31,830 7.9575 6.415 6.415 6.529 6.415 6.415 4,901 6.4947 0.64%
2016-06-06 0 7.810 7.810 7.900 7.810 7.810 3,424 26,707 7.7999 6.374 6.374 6.448 6.374 6.374 4,195 6.3661 -2.25%
2016-06-03 0 7.990 7.810 7.990 7.990 8.000 24,000 191,970 7.9988 6.521 6.374 6.521 6.521 6.529 29,405 6.5284 0.00%
2016-06-02 0 7.990 - 7.990 8.000 8.000 1,027 8,213 7.9971 6.521 - 6.521 6.529 6.529 1,258 6.5270 -1.36%
2016-06-01 0 8.100 7.230 8.100 - - 0 0 - 6.611 5.901 6.611 - - 0 - -0.25%
2016-05-31 0 8.120 7.860 8.150 7.630 8.150 20,500 164,040 8.0020 6.627 6.415 6.652 6.227 6.652 25,117 6.5310 6.42%
2016-05-30 0 7.630 7.520 7.770 - - 0 0 - 6.227 6.138 6.342 - - 0 - 0.00%
2016-05-27 0 7.630 7.630 7.770 7.590 7.620 4,000 30,450 7.6125 6.227 6.227 6.342 6.195 6.219 4,901 6.2131 -1.80%
2016-05-26 0 7.770 7.700 7.770 - - 0 0 - 6.342 6.285 6.342 - - 0 - -0.13%
2016-05-25 0 7.780 7.700 7.780 - - 0 0 - 6.350 6.285 6.350 - - 0 - 0.00%
2016-05-24 0 7.780 7.600 7.780 - - 0 0 - 6.350 6.203 6.350 - - 0 - 0.00%
2016-05-23 0 7.780 7.780 7.800 7.650 7.780 5,500 42,650 7.7545 6.350 6.350 6.366 6.244 6.350 6,739 6.3291 1.30%
2016-05-20 0 7.680 7.680 7.740 7.640 7.750 5,000 38,570 7.7140 6.268 6.268 6.317 6.236 6.325 6,126 6.2960 -0.13%
2016-05-19 0 7.690 7.680 7.760 7.680 7.700 37,000 284,400 7.6865 6.276 6.268 6.334 6.268 6.285 45,333 6.2735 -1.41%
2016-05-18 0 7.800 7.780 7.800 - - 0 0 - 6.366 6.350 6.366 - - 0 - -0.64%
2016-05-17 0 7.850 7.850 7.950 7.800 7.800 3,000 23,400 7.8000 6.407 6.407 6.489 6.366 6.366 3,676 6.3662 1.29%
2016-05-16 0 7.750 7.710 7.800 7.590 7.750 666,688 5,066,898 7.6001 6.325 6.293 6.366 6.195 6.325 816,843 6.2030 0.65%
2016-05-13 0 7.700 7.560 7.720 7.560 7.800 141,000 1,073,940 7.6166 6.285 6.170 6.301 6.170 6.366 172,757 6.2165 -1.91%
2016-05-12 0 7.850 7.850 8.000 7.850 7.870 1,588 12,476 7.8564 6.407 6.407 6.529 6.407 6.423 1,946 6.4122 -1.51%
2016-05-11 0 7.970 7.970 8.140 7.830 7.830 8,000 62,640 7.8300 6.505 6.505 6.644 6.391 6.391 9,802 6.3907 -1.73%
2016-05-10 0 8.110 - 8.110 - - 0 0 - 6.619 - 6.619 - - 0 - 0.00%
2016-05-09 0 8.110 7.830 8.110 - - 0 0 - 6.619 6.391 6.619 - - 0 - 0.00%
2016-05-06 0 8.110 - 8.110 - - 0 0 - 6.619 - 6.619 - - 0 - -0.37%
2016-05-05 0 8.140 7.900 8.200 - - 0 0 - 6.644 6.448 6.693 - - 0 - 0.00%
2016-05-04 0 8.140 8.140 8.180 8.130 8.130 1,330 10,779 8.1045 6.644 6.644 6.676 6.636 6.636 1,630 6.6147 -0.73%
2016-05-03 0 8.200 8.150 8.230 7.800 8.200 102,245 828,833 8.1063 6.693 6.652 6.717 6.366 6.693 125,273 6.6162 1.99%
2016-04-29 0 8.040 8.030 8.100 8.020 8.110 71,212 573,975 8.0601 6.562 6.554 6.611 6.546 6.619 87,251 6.5785 -0.74%
2016-04-28 0 8.100 8.100 8.120 8.100 8.100 1,000 8,100 8.1000 6.611 6.611 6.627 6.611 6.611 1,225 6.6110 0.00%
2016-04-27 0 8.100 8.100 8.120 8.070 8.110 28,321 229,382 8.0994 6.611 6.611 6.627 6.587 6.619 34,700 6.6105 0.00%
2016-04-26 0 8.100 8.030 8.140 8.080 8.100 19,680 159,316 8.0953 6.611 6.554 6.644 6.595 6.611 24,112 6.6072 0.75%
2016-04-25 0 8.040 8.040 8.070 8.000 8.090 103,500 831,830 8.0370 6.562 6.562 6.587 6.529 6.603 126,811 6.5596 -1.35%
2016-04-22 0 8.150 8.150 8.200 8.080 8.090 2,000 16,170 8.0850 6.652 6.652 6.693 6.595 6.603 2,450 6.5988 -0.61%
2016-04-21 0 8.200 8.160 8.240 8.200 8.200 10,000 82,000 8.2000 6.693 6.660 6.725 6.693 6.693 12,252 6.6926 0.00%
2016-04-20 0 8.200 8.150 8.220 8.180 8.250 176,180 1,446,274 8.2091 6.693 6.652 6.709 6.676 6.733 215,860 6.7000 0.49%
2016-04-19 0 8.160 8.160 8.190 8.150 8.150 2,000 16,300 8.1500 6.660 6.660 6.684 6.652 6.652 2,450 6.6518 0.99%
2016-04-18 0 8.080 8.080 8.190 8.070 8.080 16,000 129,180 8.0738 6.595 6.595 6.684 6.587 6.595 19,604 6.5896 -1.46%
2016-04-15 0 8.200 8.200 8.280 8.200 8.210 26,010 213,288 8.2002 6.693 6.693 6.758 6.693 6.701 31,868 6.6928 -0.73%
2016-04-14 0 8.260 8.260 8.290 8.250 8.300 22,059 182,285 8.2635 6.742 6.742 6.766 6.733 6.774 27,027 6.7445 0.12%
2016-04-13 0 8.250 8.250 8.300 8.150 8.320 62,150 511,902 8.2366 6.733 6.733 6.774 6.652 6.791 76,148 6.7225 2.48%
2016-04-12 0 8.050 8.050 8.070 8.050 8.060 4,088 32,922 8.0533 6.570 6.570 6.587 6.570 6.578 5,009 6.5729 -1.23%
2016-04-11 0 8.150 8.150 8.200 7.600 8.150 6,500 50,715 7.8023 6.652 6.652 6.693 6.203 6.652 7,964 6.3681 0.00%
2016-04-08 0 8.150 8.100 8.160 8.110 8.150 9,000 73,200 8.1333 6.652 6.611 6.660 6.619 6.652 11,027 6.6382 -0.61%
2016-04-07 0 8.200 8.180 8.200 8.100 8.200 133,106 1,086,474 8.1625 6.693 6.676 6.693 6.611 6.693 163,085 6.6620 1.23%
2016-04-06 0 8.100 8.100 8.110 8.080 8.100 103,301 836,654 8.0992 6.611 6.611 6.619 6.595 6.611 126,567 6.6104 0.12%
2016-04-05 0 8.090 8.050 8.090 8.020 8.090 11,120 89,506 8.0491 6.603 6.570 6.603 6.546 6.603 13,625 6.5695 0.87%
2016-04-01 0 8.020 8.020 8.160 7.930 8.190 21,886 176,445 8.0620 6.546 6.546 6.660 6.472 6.684 26,815 6.5800 0.25%
2016-03-31 0 8.000 7.990 8.070 7.990 8.010 301,134 2,409,025 7.9998 6.529 6.521 6.587 6.521 6.538 368,957 6.5293 0.63%
2016-03-30 0 7.950 7.900 8.100 7.950 8.010 496,113 3,968,658 7.9995 6.489 6.448 6.611 6.489 6.538 607,850 6.5290 -0.63%
2016-03-29 0 8.000 8.000 8.080 8.000 8.000 11,554 92,433 8.0001 6.529 6.529 6.595 6.529 6.529 14,156 6.5295 -0.50%
2016-03-24 0 8.040 7.950 8.050 7.950 8.050 137,191 1,100,028 8.0182 6.562 6.489 6.570 6.489 6.570 168,090 6.5443 -0.74%
2016-03-23 0 8.100 8.050 8.100 7.950 8.100 15,000 120,305 8.0203 6.611 6.570 6.611 6.489 6.611 18,378 6.5460 1.25%
2016-03-22 0 8.000 8.000 8.050 7.950 8.000 42,840 342,088 7.9852 6.529 6.529 6.570 6.489 6.529 52,489 6.5174 1.27%
2016-03-21 0 7.900 7.900 7.980 7.820 7.900 21,500 169,810 7.8981 6.448 6.448 6.513 6.383 6.448 26,342 6.4463 1.02%
2016-03-18 0 7.820 7.820 7.830 7.800 7.860 96,981 760,712 7.8439 6.383 6.383 6.391 6.366 6.415 118,824 6.4020 0.26%
2016-03-17 0 7.800 7.700 7.800 7.590 7.800 54,734 417,620 7.6300 6.366 6.285 6.366 6.195 6.366 67,061 6.2274 2.63%
2016-03-16 0 7.600 7.570 7.600 7.410 7.600 8,000 60,220 7.5275 6.203 6.178 6.203 6.048 6.203 9,802 6.1438 0.53%
2016-03-15 0 7.560 7.550 7.580 7.550 7.610 55,000 417,830 7.5969 6.170 6.162 6.187 6.162 6.211 67,387 6.2004 0.00%
2016-03-14 0 7.560 7.560 7.650 7.550 7.740 120,322 921,971 7.6625 6.170 6.170 6.244 6.162 6.317 147,422 6.2540 -1.05%
2016-03-11 0 7.640 7.630 7.700 7.600 7.640 8,000 60,920 7.6150 6.236 6.227 6.285 6.203 6.236 9,802 6.2152 0.00%
2016-03-10 0 7.640 7.640 7.710 7.600 7.650 14,000 106,905 7.6361 6.236 6.236 6.293 6.203 6.244 17,153 6.2324 -0.91%
2016-03-09 0 7.710 7.690 7.740 7.610 7.710 114,417 880,891 7.6990 6.293 6.276 6.317 6.211 6.293 140,187 6.2837 -0.90%
2016-03-08 0 7.780 7.680 7.800 7.500 7.780 134,500 1,038,155 7.7186 6.350 6.268 6.366 6.121 6.350 164,793 6.2998 -2.02%
2016-03-07 0 7.940 7.800 7.940 7.600 7.960 169,170 1,319,399 7.7992 6.480 6.366 6.480 6.203 6.497 207,271 6.3656 4.34%
2016-03-04 0 7.610 7.610 7.670 7.480 7.680 34,875 263,023 7.5419 6.211 6.211 6.260 6.105 6.268 42,730 6.1555 1.47%
2016-03-03 0 7.500 7.470 7.550 7.300 7.500 39,479 293,984 7.4466 6.121 6.097 6.162 5.958 6.121 48,371 6.0777 0.27%
2016-03-02 0 7.480 7.480 7.490 7.290 7.480 52,731 388,350 7.3647 6.105 6.105 6.113 5.950 6.105 64,607 6.0109 3.03%
2016-03-01 0 7.260 7.230 7.270 7.210 7.260 521,000 3,767,845 7.2319 5.925 5.901 5.934 5.885 5.925 638,342 5.9025 0.83%
2016-02-29 0 7.200 7.190 7.200 7.190 7.280 70,390 508,646 7.2261 5.876 5.868 5.876 5.868 5.942 86,244 5.8978 -3.36%
2016-02-26 0 7.450 7.430 7.450 7.410 7.590 71,500 532,705 7.4504 6.081 6.064 6.081 6.048 6.195 87,604 6.0809 -0.40%
2016-02-25 0 7.480 7.390 7.500 7.480 7.550 372,242 2,797,877 7.5163 6.105 6.032 6.121 6.105 6.162 456,080 6.1346 0.00%
2016-02-24 0 7.480 7.480 7.530 7.210 7.500 28,000 205,840 7.3514 6.105 6.105 6.146 5.885 6.121 34,306 6.0001 -0.93%
2016-02-23 0 7.550 7.550 7.670 7.540 7.540 336,321 2,541,187 7.5558 6.162 6.162 6.260 6.154 6.154 412,069 6.1669 -0.66%
2016-02-22 0 7.600 7.600 7.670 7.520 7.620 163,441 1,238,344 7.5767 6.203 6.203 6.260 6.138 6.219 200,252 6.1839 0.00%
2016-02-19 0 7.600 7.600 7.670 7.300 7.680 25,848 197,089 7.6249 6.203 6.203 6.260 5.958 6.268 31,670 6.2233 -1.17%
2016-02-18 0 7.690 7.670 7.690 7.640 7.740 23,918 183,195 7.6593 6.276 6.260 6.276 6.236 6.317 29,305 6.2513 1.32%
2016-02-17 0 7.590 7.510 7.590 7.470 7.600 40,840 306,149 7.4963 6.195 6.129 6.195 6.097 6.203 50,038 6.1183 -0.13%
2016-02-16 0 7.600 7.580 7.610 7.530 7.620 40,717 308,443 7.5753 6.203 6.187 6.211 6.146 6.219 49,887 6.1828 0.80%
2016-02-15 0 7.540 7.540 7.580 7.440 7.660 41,874 316,419 7.5565 6.154 6.154 6.187 6.072 6.252 51,305 6.1674 -2.08%
2016-02-12 0 7.700 7.500 7.700 - - 0 0 - 6.285 6.121 6.285 - - 0 - -0.65%
2016-02-11 0 7.750 7.600 7.800 7.640 7.750 8,217 62,856 7.6495 6.325 6.203 6.366 6.236 6.325 10,068 6.2433 1.71%
2016-02-05 0 7.620 7.620 7.790 7.500 7.550 54,830 412,096 7.5159 6.219 6.219 6.358 6.121 6.162 67,179 6.1343 0.53%
2016-02-04 0 7.580 7.580 7.620 - - 50,000 376,000 7.5200 6.187 6.187 6.219 - - 61,261 6.1376 1.34%
2016-02-03 0 7.480 7.480 7.630 7.450 7.510 12,500 93,350 7.4680 6.105 6.105 6.227 6.081 6.129 15,315 6.0952 -0.40%
2016-02-02 0 7.510 7.500 7.570 7.420 7.570 6,500 48,865 7.5177 6.129 6.121 6.178 6.056 6.178 7,964 6.1358 1.08%
2016-02-01 0 7.430 7.430 7.500 7.430 7.440 10,830 80,445 7.4280 6.064 6.064 6.121 6.064 6.072 13,269 6.0625 -0.93%
2016-01-29 0 7.500 7.500 8.200 7.210 7.500 10,500 77,345 7.3662 6.121 6.121 6.693 5.885 6.121 12,865 6.0121 4.60%
2016-01-28 0 7.170 7.170 7.300 7.160 7.230 23,000 165,120 7.1791 5.852 5.852 5.958 5.844 5.901 28,180 5.8594 -1.78%
2016-01-27 0 7.300 7.200 7.300 7.290 7.560 44,134 328,453 7.4422 5.958 5.876 5.958 5.950 6.170 54,074 6.0741 -4.07%
2016-01-26 0 7.610 7.520 7.640 7.610 7.780 57,266 438,686 7.6605 6.211 6.138 6.236 6.211 6.350 70,164 6.2523 -2.56%
2016-01-25 0 7.810 7.700 7.840 7.600 8.000 23,191 179,860 7.7556 6.374 6.285 6.399 6.203 6.529 28,414 6.3299 -2.38%
2016-01-22 0 8.000 8.000 8.050 7.980 8.100 137,585 1,100,631 7.9996 6.529 6.529 6.570 6.513 6.611 168,573 6.5291 1.01%
2016-01-21 0 7.920 7.920 8.000 7.910 8.010 186,261 1,481,190 7.9522 6.464 6.464 6.529 6.456 6.538 228,212 6.4904 -2.82%
2016-01-20 0 8.150 8.010 8.180 7.950 8.200 129,790 1,040,684 8.0182 6.652 6.538 6.676 6.489 6.693 159,022 6.5443 -1.81%
2016-01-19 0 8.300 8.300 8.500 8.000 8.300 173,991 1,409,589 8.1015 6.774 6.774 6.938 6.529 6.774 213,178 6.6123 3.11%
2016-01-18 0 8.050 8.000 8.200 7.830 8.400 289,295 2,325,766 8.0394 6.570 6.529 6.693 6.391 6.856 354,452 6.5616 -6.40%
2016-01-15 0 8.600 8.500 8.600 8.600 8.700 54,199 466,981 8.6160 7.019 6.938 7.019 7.019 7.101 66,406 7.0322 -2.49%
2016-01-14 0 8.820 8.820 9.000 8.610 8.750 38,597 334,620 8.6696 7.199 7.199 7.346 7.027 7.142 47,290 7.0759 -2.00%
2016-01-13 0 9.000 8.690 9.000 8.490 9.190 49,500 441,750 8.9242 7.346 7.093 7.346 6.929 7.501 60,649 7.2838 -2.07%
2016-01-12 0 9.190 8.510 9.190 9.190 9.210 82,000 754,240 9.1980 7.501 6.946 7.501 7.501 7.517 100,468 7.5072 -0.11%
2016-01-11 0 9.200 9.000 9.200 - - 0 0 - 7.509 7.346 7.509 - - 0 - -2.75%
2016-01-08 0 9.460 9.460 9.480 9.300 9.500 48,000 450,530 9.3860 7.721 7.721 7.737 7.590 7.754 58,811 7.6607 -0.32%
2016-01-07 0 9.490 - 9.490 - - 0 0 - 7.746 - 7.746 - - 0 - 0.00%
2016-01-06 0 9.490 9.340 9.500 9.340 9.500 16,500 156,135 9.4627 7.746 7.623 7.754 7.623 7.754 20,216 7.7233 -2.97%
2016-01-05 0 9.780 - 9.780 - - 0 0 - 7.982 - 7.982 - - 0 - -0.20%
2016-01-04 0 9.800 - 9.800 9.800 9.800 500 4,900 9.8000 7.999 - 7.999 7.999 7.999 613 7.9985 -8.07%
2015-12-31 0 10.66 10.80 - 10.12 11.50 83,500 860,630 10.307 8.700 8.815 - 8.260 9.386 102,306 8.4123 4.72%
2015-12-30 0 10.18 10.06 10.20 10.06 10.18 57,500 578,580 10.062 8.309 8.211 8.325 8.211 8.309 70,450 8.2126 1.19%
2015-12-29 0 10.06 10.06 10.18 9.990 10.00 14,799 147,880 9.9926 8.211 8.211 8.309 8.154 8.162 18,132 8.1557 0.70%
2015-12-28 0 9.990 9.990 10.02 9.990 10.00 53,899 538,454 9.9901 8.154 8.154 8.178 8.154 8.162 66,038 8.1536 -0.30%
2015-12-24 0 10.02 10.00 10.10 10.02 10.02 1,133 11,334 10.004 8.178 8.162 8.243 8.178 8.178 1,388 8.1646 -0.20%
2015-12-23 0 10.04 10.04 10.10 10.00 10.10 49,998 504,340 10.087 8.194 8.194 8.243 8.162 8.243 61,259 8.2329 -0.59%
2015-12-22 0 10.10 - 10.12 10.10 10.12 152,424 1,539,480 10.100 8.243 - 8.260 8.243 8.260 186,754 8.2434 0.00%
2015-12-21 0 10.10 10.10 10.18 10.06 10.10 16,067 162,186 10.094 8.243 8.243 8.309 8.211 8.243 19,686 8.2388 1.00%
2015-12-18 0 10.00 10.00 10.12 10.00 10.10 78,633 786,556 10.003 8.162 8.162 8.260 8.162 8.243 96,343 8.1641 -0.79%
2015-12-17 0 10.08 10.04 10.08 10.04 10.08 11,000 110,560 10.051 8.227 8.194 8.227 8.194 8.227 13,477 8.2033 1.20%
2015-12-16 0 9.960 9.960 10.00 9.910 10.18 51,500 513,125 9.9636 8.129 8.129 8.162 8.088 8.309 63,099 8.1320 0.61%
2015-12-15 0 9.900 9.800 9.900 9.750 9.900 54,000 532,535 9.8618 8.080 7.999 8.080 7.958 8.080 66,162 8.0489 0.00%
2015-12-14 0 9.900 9.650 9.900 9.500 9.900 44,165 429,097 9.7158 8.080 7.876 8.080 7.754 8.080 54,112 7.9298 2.06%
2015-12-11 0 9.700 9.700 9.900 9.700 9.700 6,500 63,050 9.7000 7.917 7.917 8.080 7.917 7.917 7,964 7.9169 -1.02%
2015-12-10 0 9.800 9.800 9.850 9.780 9.800 2,500 24,480 9.7920 7.999 7.999 8.039 7.982 7.999 3,063 7.9920 -0.91%
2015-12-09 0 9.890 9.780 9.890 - - 0 0 - 8.072 7.982 8.072 - - 0 - -0.10%
2015-12-08 0 9.900 9.900 10.10 9.860 9.860 5,000 49,300 9.8600 8.080 8.080 8.243 8.047 8.047 6,126 8.0475 -1.98%
2015-12-07 0 10.10 10.10 10.18 10.00 10.00 16,500 165,000 10.000 8.243 8.243 8.309 8.162 8.162 20,216 8.1618 -0.79%
2015-12-04 0 10.18 9.900 10.18 9.900 10.20 43,500 432,210 9.9359 8.309 8.080 8.309 8.080 8.325 53,297 8.1094 2.21%
2015-12-03 0 9.960 9.960 10.02 9.900 9.970 1,532 15,229 9.9406 8.129 8.129 8.178 8.080 8.137 1,877 8.1133 -0.60%
2015-12-02 0 10.02 10.02 10.10 9.930 10.00 42,500 423,865 9.9733 8.178 8.178 8.243 8.105 8.162 52,072 8.1400 1.31%
2015-12-01 0 9.890 9.720 9.900 9.710 9.890 9,993 97,567 9.7635 8.072 7.933 8.080 7.925 8.072 12,244 7.9688 0.92%
2015-11-30 0 9.800 9.450 9.800 9.690 9.800 10,000 97,015 9.7015 7.999 7.713 7.999 7.909 7.999 12,252 7.9181 2.62%
2015-11-27 0 9.550 9.540 9.620 9.550 9.800 5,050 48,977 9.6984 7.794 7.786 7.852 7.794 7.999 6,187 7.9156 -4.50%
2015-11-26 0 10.00 10.00 10.02 10.00 10.02 70,963 709,663 10.001 8.162 8.162 8.178 8.162 8.178 86,946 8.1621 0.00%
2015-11-25 0 10.00 10.00 10.10 9.880 10.00 99,461 985,099 9.9044 8.162 8.162 8.243 8.064 8.162 121,862 8.0837 0.30%
2015-11-24 0 9.970 9.910 9.970 9.920 9.990 3,500 34,855 9.9586 8.137 8.088 8.137 8.096 8.154 4,288 8.1280 -0.89%
2015-11-23 0 10.06 10.00 10.06 10.08 10.10 5,500 55,450 10.082 8.211 8.162 8.211 8.227 8.243 6,739 8.2285 0.00%
2015-11-20 0 10.06 10.06 10.08 10.06 10.20 53,000 534,920 10.093 8.211 8.211 8.227 8.211 8.325 64,937 8.2375 -0.20%
2015-11-19 0 10.08 10.06 10.08 10.06 10.12 18,000 181,700 10.094 8.227 8.211 8.227 8.211 8.260 22,054 8.2388 -0.20%
2015-11-18 0 10.10 10.10 10.20 10.10 10.14 16,001 162,230 10.139 8.243 8.243 8.325 8.243 8.276 19,605 8.2750 -0.98%
2015-11-17 0 10.20 10.20 10.26 10.10 10.48 112,000 1,140,460 10.183 8.325 8.325 8.374 8.243 8.554 137,225 8.3109 0.00%
2015-11-16 0 10.20 10.20 10.28 10.04 10.20 1,021,565 10,416,027 10.196 8.325 8.325 8.390 8.194 8.325 1,251,647 8.3219 -0.78%
2015-11-13 0 10.28 10.28 10.30 10.20 10.20 2,000 20,400 10.200 8.390 8.390 8.407 8.325 8.325 2,450 8.3250 -0.39%
2015-11-12 0 10.32 10.32 10.42 10.24 10.50 31,399 325,865 10.378 8.423 8.423 8.505 8.358 8.570 38,471 8.4704 0.58%
2015-11-11 0 10.26 10.26 10.48 10.26 10.32 37,000 380,280 10.278 8.374 8.374 8.554 8.374 8.423 45,333 8.3885 -0.58%
2015-11-10 0 10.32 10.32 10.40 10.30 10.34 116,000 1,195,290 10.304 8.423 8.423 8.488 8.407 8.439 142,126 8.4101 -1.34%
2015-11-09 0 10.46 10.46 10.50 10.42 10.58 86,500 905,050 10.463 8.537 8.537 8.570 8.505 8.635 105,982 8.5397 0.97%
2015-11-06 0 10.36 10.36 10.44 10.20 10.44 114,634 1,185,688 10.343 8.456 8.456 8.521 8.325 8.521 140,452 8.4419 1.57%
2015-11-05 0 10.20 10.20 10.26 10.20 10.30 123,266 1,266,957 10.278 8.325 8.325 8.374 8.325 8.407 151,029 8.3889 0.00%
2015-11-04 0 10.20 10.20 10.28 9.860 10.24 77,500 786,600 10.150 8.325 8.325 8.390 8.047 8.358 94,955 8.2839 0.59%
2015-11-03 0 10.14 9.860 10.14 - - 0 0 - 8.276 8.047 8.276 - - 0 - -0.39%
2015-11-02 0 10.18 10.04 10.30 9.960 10.18 4,010,000 40,500,460 10.100 8.309 8.194 8.407 8.129 8.309 4,913,153 8.2433 -2.86%
2015-10-30 0 10.48 10.10 10.48 9.940 10.48 71,133 722,166 10.152 8.554 8.243 8.554 8.113 8.554 87,154 8.2861 3.97%
2015-10-29 0 10.08 10.00 10.08 10.08 10.08 10,000 100,800 10.080 8.227 8.162 8.227 8.227 8.227 12,252 8.2271 0.40%
2015-10-28 0 10.04 10.04 10.10 10.04 10.04 24,298 243,922 10.039 8.194 8.194 8.243 8.194 8.194 29,771 8.1934 -0.20%
2015-10-27 0 10.06 10.06 10.12 9.930 10.20 160,000 1,605,050 10.032 8.211 8.211 8.260 8.105 8.325 196,036 8.1875 -1.95%
2015-10-26 0 10.26 10.06 10.26 10.06 10.48 34,634 356,784 10.302 8.374 8.211 8.374 8.211 8.554 42,434 8.4079 2.19%
2015-10-23 0 10.04 10.04 10.20 9.850 9.950 191,000 1,898,605 9.9403 8.194 8.194 8.325 8.039 8.121 234,018 8.1131 1.83%
2015-10-22 0 9.860 9.860 9.880 9.860 9.860 24,000 236,640 9.8600 8.047 8.047 8.064 8.047 8.047 29,405 8.0475 -2.57%
2015-10-20 0 10.12 10.12 10.20 9.920 10.12 193,500 1,945,595 10.055 8.260 8.260 8.325 8.096 8.260 237,081 8.2065 0.20%
2015-10-19 0 10.10 9.970 10.10 9.970 10.50 12,500 126,805 10.144 8.243 8.137 8.243 8.137 8.570 15,315 8.2796 1.30%
2015-10-16 0 9.970 9.970 10.00 9.600 9.970 321,179 3,179,371 9.8991 8.137 8.137 8.162 7.835 8.137 393,517 8.0794 5.28%
2015-10-15 0 9.470 9.380 9.470 9.360 9.480 87,399 823,384 9.4210 7.729 7.656 7.729 7.639 7.737 107,083 7.6892 2.93%
2015-10-14 0 9.200 9.060 9.210 9.000 9.220 73,816 677,449 9.1775 7.509 7.395 7.517 7.346 7.525 90,441 7.4905 1.88%
2015-10-13 0 9.030 9.020 9.100 9.020 9.070 252,500 2,284,320 9.0468 7.370 7.362 7.427 7.362 7.403 309,369 7.3838 -0.33%
2015-10-12 0 9.060 9.060 9.200 8.790 9.200 327,500 2,972,775 9.0772 7.395 7.395 7.509 7.174 7.509 401,261 7.4086 5.35%
2015-10-09 0 8.600 8.600 8.650 8.470 8.600 23,161 196,392 8.4794 7.019 7.019 7.060 6.913 7.019 28,377 6.9207 0.23%
2015-10-08 0 8.580 8.410 8.640 8.580 8.580 8,000 68,640 8.5800 7.003 6.864 7.052 7.003 7.003 9,802 7.0028 -1.15%
2015-10-07 0 8.680 8.600 8.700 8.480 8.680 95,500 817,660 8.5619 7.084 7.019 7.101 6.921 7.084 117,009 6.9880 3.33%
2015-10-06 0 8.400 8.320 8.450 8.100 8.400 121,000 995,660 8.2286 6.856 6.791 6.897 6.611 6.856 148,252 6.7160 -1.06%
2015-10-05 0 8.490 8.140 8.600 - - 399 3,223 8.0777 6.929 6.644 7.019 - - 489 6.5928 0.00%
2015-10-02 0 8.490 8.400 8.490 8.400 8.500 26,796 225,377 8.4108 6.929 6.856 6.929 6.856 6.938 32,831 6.8647 2.41%
2015-09-30 0 8.290 8.220 8.290 8.110 8.290 3,500 28,925 8.2643 6.766 6.709 6.766 6.619 6.766 4,288 6.7451 -0.12%
2015-09-29 0 8.300 8.100 8.300 - - 0 0 - 6.774 6.611 6.774 - - 0 - -0.95%
2015-09-25 0 8.380 8.100 8.480 - - 0 0 - 6.840 6.611 6.921 - - 0 - 0.00%
2015-09-24 0 8.380 8.380 8.490 8.380 8.380 500 4,190 8.3800 6.840 6.840 6.929 6.840 6.840 613 6.8396 0.36%
2015-09-23 0 8.350 8.200 8.350 8.350 8.350 6,500 54,275 8.3500 6.815 6.693 6.815 6.815 6.815 7,964 6.8151 -2.79%
2015-09-22 0 8.590 8.490 8.600 8.410 8.600 35,500 302,935 8.5334 7.011 6.929 7.019 6.864 7.019 43,495 6.9647 2.14%
2015-09-21 0 8.410 8.410 8.550 - - 0 0 - 6.864 6.864 6.978 - - 0 - 0.72%
2015-09-18 0 8.350 8.250 8.350 8.350 8.350 1,000 8,350 8.3500 6.815 6.733 6.815 6.815 6.815 1,225 6.8151 1.33%
2015-09-17 0 8.240 8.240 8.360 8.230 8.250 14,500 119,415 8.2355 6.725 6.725 6.823 6.717 6.733 17,766 6.7216 -0.24%
2015-09-16 0 8.260 8.260 8.380 8.040 8.260 138,500 1,134,900 8.1942 6.742 6.742 6.840 6.562 6.742 169,694 6.6879 2.86%
2015-09-15 0 8.030 8.020 8.180 8.020 8.050 25,500 204,965 8.0378 6.554 6.546 6.676 6.546 6.570 31,243 6.5603 -3.02%
2015-09-14 0 8.280 8.220 8.300 8.280 8.330 20,500 170,340 8.3093 6.758 6.709 6.774 6.758 6.799 25,117 6.7818 -1.90%
2015-09-11 0 8.440 8.440 8.500 8.440 8.500 150,500 1,270,770 8.4437 6.889 6.889 6.938 6.889 6.938 184,396 6.8915 -0.24%
2015-09-10 0 8.460 8.400 8.460 8.500 8.500 3,000 25,500 8.5000 6.905 6.856 6.905 6.938 6.938 3,676 6.9375 -0.70%
2015-09-09 0 8.520 8.520 8.550 8.450 8.520 46,766 397,633 8.5026 6.954 6.954 6.978 6.897 6.954 57,299 6.9396 1.43%
2015-09-08 0 8.400 8.400 8.500 8.200 8.400 34,500 285,770 8.2832 6.856 6.856 6.938 6.693 6.856 42,270 6.7605 1.69%
2015-09-07 0 8.260 8.260 8.300 8.260 8.300 53,000 438,900 8.2811 6.742 6.742 6.774 6.742 6.774 64,937 6.7589 0.12%
2015-09-04 0 8.250 8.250 8.300 8.250 8.300 48,500 401,500 8.2784 6.733 6.733 6.774 6.733 6.774 59,423 6.7566 0.00%
2015-09-02 0 8.250 8.250 8.340 8.000 8.330 287,399 2,366,443 8.2340 6.733 6.733 6.807 6.529 6.799 352,129 6.7204 -1.43%
2015-09-01 0 8.370 8.370 8.450 8.370 8.410 99,500 836,635 8.4084 6.831 6.831 6.897 6.831 6.864 121,910 6.8627 -1.88%
2015-08-31 0 8.530 8.400 8.530 8.390 8.530 37,634 317,127 8.4266 6.962 6.856 6.962 6.848 6.962 46,110 6.8776 1.19%
2015-08-28 0 8.430 8.370 8.440 8.290 8.430 34,289 285,427 8.3242 6.880 6.831 6.889 6.766 6.880 42,012 6.7940 1.57%
2015-08-27 0 8.300 8.200 8.300 8.100 8.300 19,799 161,977 8.1811 6.774 6.693 6.774 6.611 6.774 24,258 6.6772 2.98%
2015-08-26 0 8.060 8.030 8.060 8.000 8.300 46,500 373,575 8.0339 6.578 6.554 6.578 6.529 6.774 56,973 6.5571 1.38%
2015-08-25 0 7.950 7.890 7.960 7.350 8.220 127,597 1,011,217 7.9251 6.489 6.440 6.497 5.999 6.709 156,335 6.4683 -6.03%
2015-08-24 0 8.460 8.460 8.500 8.400 8.500 258,133 2,181,991 8.4530 6.905 6.905 6.938 6.856 6.938 316,271 6.8991 -10.19%
2015-08-21 0 9.420 9.420 9.440 9.080 9.500 65,500 596,140 9.1014 7.688 7.688 7.705 7.411 7.754 80,252 7.4283 -2.89%
2015-08-20 0 9.700 9.510 9.700 9.450 9.820 31,000 295,130 9.5203 7.917 7.762 7.917 7.713 8.015 37,982 7.7703 -3.00%
2015-08-19 0 10.00 9.950 10.02 9.410 10.00 60,000 584,655 9.7443 8.162 8.121 8.178 7.680 8.162 73,514 7.9530 -0.99%
2015-08-18 0 10.10 9.940 10.18 9.940 10.22 50,500 509,815 10.095 8.243 8.113 8.309 8.113 8.341 61,874 8.2396 -1.17%
2015-08-17 0 10.22 10.22 10.54 10.00 10.20 57,000 575,790 10.102 8.341 8.341 8.602 8.162 8.325 69,838 8.2447 1.19%
2015-08-14 0 10.10 10.10 10.14 9.930 10.08 85,952 860,401 10.010 8.243 8.243 8.276 8.105 8.227 105,311 8.1701 -0.39%
2015-08-13 0 10.14 10.08 10.16 10.00 10.16 68,000 684,680 10.069 8.276 8.227 8.292 8.162 8.292 83,315 8.2179 -2.12%
2015-08-12 0 10.36 10.20 10.40 10.14 10.36 83,634 853,243 10.202 8.456 8.325 8.488 8.276 8.456 102,470 8.3267 -0.96%
2015-08-11 0 10.46 10.32 10.46 10.22 10.60 96,162 995,161 10.349 8.537 8.423 8.537 8.341 8.651 117,820 8.4464 -1.51%
2015-08-10 0 10.62 10.40 10.78 10.16 10.78 102,500 1,060,280 10.344 8.668 8.488 8.798 8.292 8.798 125,586 8.4427 3.51%
2015-08-07 0 10.26 10.26 10.34 10.24 10.32 222,500 2,285,340 10.271 8.374 8.374 8.439 8.358 8.423 272,613 8.3831 0.59%
2015-08-06 0 10.20 10.18 10.20 10.20 10.20 11,000 112,200 10.200 8.325 8.309 8.325 8.325 8.325 13,477 8.3250 0.20%
2015-08-05 0 10.18 10.14 10.18 10.12 10.28 149,000 1,520,640 10.206 8.309 8.276 8.309 8.260 8.390 182,559 8.3296 0.99%
2015-08-04 0 10.08 10.02 10.08 9.990 10.10 299,331 3,004,671 10.038 8.227 8.178 8.227 8.154 8.243 366,748 8.1927 -0.20%
2015-08-03 0 10.10 10.00 10.14 10.10 10.10 5,000 50,500 10.100 8.243 8.162 8.276 8.243 8.243 6,126 8.2434 -2.32%
2015-07-31 0 10.34 10.22 10.34 10.20 10.34 59,000 605,230 10.258 8.439 8.341 8.439 8.325 8.439 72,288 8.3724 0.00%
2015-07-30 0 10.34 10.24 10.34 10.34 10.40 15,500 160,970 10.385 8.439 8.358 8.439 8.439 8.488 18,991 8.4761 -1.34%
2015-07-29 0 10.48 10.46 10.50 10.20 10.48 106,500 1,106,900 10.393 8.554 8.537 8.570 8.325 8.554 130,486 8.4829 2.54%
2015-07-28 0 10.22 10.20 10.32 10.20 10.54 105,500 1,097,850 10.406 8.341 8.325 8.423 8.325 8.602 129,261 8.4933 -3.04%
2015-07-27 0 10.54 10.48 10.54 10.48 10.74 114,000 1,206,360 10.582 8.602 8.554 8.602 8.554 8.766 139,676 8.6369 -4.01%
2015-07-24 0 10.98 10.92 10.98 10.92 11.00 81,000 889,490 10.981 8.962 8.913 8.962 8.913 8.978 99,243 8.9627 -0.18%
2015-07-23 0 11.00 10.98 11.00 10.86 11.04 121,463 1,332,310 10.969 8.978 8.962 8.978 8.864 9.011 148,820 8.9525 1.29%
2015-07-22 0 10.86 10.84 10.86 10.80 10.98 174,000 1,889,980 10.862 8.864 8.847 8.864 8.815 8.962 213,189 8.8653 -0.73%
2015-07-21 0 10.94 10.88 10.96 10.82 10.94 287,154 3,122,377 10.874 8.929 8.880 8.945 8.831 8.929 351,828 8.8747 -0.36%
2015-07-20 0 10.98 10.92 11.02 10.88 11.06 163,000 1,783,080 10.939 8.962 8.913 8.994 8.880 9.027 199,712 8.9283 -0.18%
2015-07-17 0 11.00 11.00 11.04 10.90 11.08 130,133 1,434,135 11.021 8.978 8.978 9.011 8.896 9.043 159,442 8.9947 0.92%
2015-07-16 0 10.90 10.82 10.90 10.70 10.90 91,500 988,670 10.805 8.896 8.831 8.896 8.733 8.896 112,108 8.8189 0.37%
2015-07-15 0 10.86 10.82 10.86 10.74 11.18 95,000 1,039,300 10.940 8.864 8.831 8.864 8.766 9.125 116,396 8.9290 -3.72%
2015-07-14 0 11.28 11.22 11.28 11.08 11.44 115,000 1,289,240 11.211 9.206 9.158 9.206 9.043 9.337 140,901 9.1500 -1.23%
2015-07-13 0 11.42 11.42 11.48 10.98 11.42 117,500 1,314,710 11.189 9.321 9.321 9.370 8.962 9.321 143,964 9.1322 3.44%
2015-07-10 0 11.04 11.04 11.14 10.50 11.70 395,000 4,365,930 11.053 9.011 9.011 9.092 8.570 9.549 483,964 9.0212 7.81%
2015-07-09 0 10.24 10.24 10.30 9.460 10.52 405,166 4,124,263 10.179 8.358 8.358 8.407 7.721 8.586 496,420 8.3080 6.89%
2015-07-08 0 9.580 9.560 9.680 9.310 10.18 1,466,157 14,344,753 9.7839 7.819 7.803 7.901 7.599 8.309 1,796,373 7.9854 -10.13%
2015-07-07 0 10.66 10.68 10.74 10.46 11.14 416,158 4,455,102 10.705 8.700 8.717 8.766 8.537 9.092 509,887 8.7374 -3.62%
2015-07-06 0 11.06 11.06 11.18 10.80 12.00 781,796 8,757,833 11.202 9.027 9.027 9.125 8.815 9.794 957,876 9.1430 -2.30%
2015-07-03 0 11.32 11.30 11.44 11.20 12.24 681,000 7,963,740 11.694 9.239 9.223 9.337 9.141 9.990 834,378 9.5445 -7.06%
2015-07-02 0 12.18 12.18 12.20 12.10 12.52 218,500 2,672,820 12.233 9.941 9.941 9.957 9.876 10.22 267,712 9.9839 -3.03%
2015-06-30 0 12.56 12.56 12.60 11.82 12.62 606,000 7,470,610 12.328 10.25 10.25 10.28 9.647 10.30 742,486 10.062 1.95%
2015-06-29 0 12.32 12.18 12.32 12.00 13.10 657,631 8,169,104 12.422 10.06 9.941 10.06 9.794 10.69 805,746 10.139 -4.05%
2015-06-26 0 12.84 12.82 12.84 12.66 13.50 584,700 7,600,830 13.000 10.48 10.46 10.48 10.33 11.02 716,389 10.610 -6.00%
2015-06-25 0 13.66 13.66 13.78 13.60 13.90 401,964 5,530,466 13.759 11.15 11.15 11.25 11.10 11.34 492,496 11.229 -1.59%
2015-06-24 0 13.88 13.86 13.88 13.68 13.90 481,133 6,657,926 13.838 11.33 11.31 11.33 11.17 11.34 589,496 11.294 1.46%
2015-06-23 0 13.68 13.68 13.74 13.26 13.68 481,231 6,499,520 13.506 11.17 11.17 11.21 10.82 11.17 589,616 11.023 1.03%
2015-06-22 0 13.54 13.54 13.56 13.30 13.58 321,707 4,343,569 13.502 11.05 11.05 11.07 10.86 11.08 394,164 11.020 -0.88%
2015-06-19 0 13.66 13.62 13.64 13.54 13.96 2,501,426 34,343,494 13.730 11.15 11.12 11.13 11.05 11.39 3,064,810 11.206 0.89%
2015-06-18 0 13.54 13.46 13.54 13.36 14.10 1,874,633 25,820,070 13.773 11.05 10.99 11.05 10.90 11.51 2,296,848 11.242 0.74%
2015-06-17 0 13.44 13.42 13.44 13.20 13.48 509,500 6,829,790 13.405 10.97 10.95 10.97 10.77 11.00 624,252 10.941 0.00%
2015-06-16 0 13.44 13.42 13.44 13.38 13.76 798,700 10,740,406 13.447 10.97 10.95 10.97 10.92 11.23 978,587 10.975 -2.04%
2015-06-15 0 13.72 13.68 13.72 13.66 13.82 650,790 8,918,873 13.705 11.20 11.17 11.20 11.15 11.28 797,364 11.185 -0.29%
2015-06-12 0 13.76 13.74 13.76 13.20 13.90 2,732,629 37,307,251 13.653 11.23 11.21 11.23 10.77 11.34 3,348,086 11.143 4.24%
2015-06-11 0 13.20 13.18 13.20 13.06 13.22 382,000 5,021,760 13.146 10.77 10.76 10.77 10.66 10.79 468,036 10.729 -0.45%
2015-06-10 0 13.26 13.22 13.26 13.08 13.36 598,900 7,932,236 13.245 10.82 10.79 10.82 10.68 10.90 733,787 10.810 0.00%
2015-06-09 0 13.26 13.26 13.30 13.10 13.42 807,831 10,702,342 13.248 10.82 10.82 10.86 10.69 10.95 989,775 10.813 -1.78%
2015-06-08 0 13.50 13.44 13.52 13.00 13.54 2,345,843 31,299,129 13.342 11.02 10.97 11.03 10.61 11.05 2,874,186 10.890 3.85%
2015-06-05 0 13.00 13.00 13.02 12.94 13.06 1,311,416 17,037,292 12.992 10.61 10.61 10.63 10.56 10.66 1,606,780 10.603 0.46%
2015-06-04 0 12.94 12.94 12.98 12.64 13.00 861,769 11,060,161 12.834 10.56 10.56 10.59 10.32 10.61 1,055,861 10.475 0.94%
2015-06-03 0 12.82 12.80 12.82 12.70 12.88 379,900 4,863,982 12.803 10.46 10.45 10.46 10.37 10.51 465,463 10.450 -0.93%
2015-06-02 0 12.94 12.88 12.94 12.78 12.96 239,380 3,081,999 12.875 10.56 10.51 10.56 10.43 10.58 293,294 10.508 0.31%
2015-06-01 0 12.90 12.88 12.96 12.50 12.98 552,198 7,058,397 12.782 10.53 10.51 10.58 10.20 10.59 676,567 10.433 1.90%
2015-05-29 0 12.66 12.66 12.68 12.34 12.70 563,634 7,089,149 12.578 10.33 10.33 10.35 10.07 10.37 690,579 10.266 1.12%
2015-05-28 0 12.52 12.56 12.66 12.38 13.20 921,271 11,789,245 12.797 10.22 10.25 10.33 10.10 10.77 1,128,764 10.444 -4.28%
2015-05-27 0 13.08 13.04 13.12 13.00 13.24 811,193 10,633,316 13.108 10.68 10.64 10.71 10.61 10.81 993,894 10.699 0.00%
2015-05-26 0 13.08 13.08 13.10 12.50 13.28 2,661,955 34,832,056 13.085 10.68 10.68 10.69 10.20 10.84 3,261,494 10.680 6.69%
2015-05-22 0 12.26 12.24 12.28 11.92 12.28 1,759,859 21,326,494 12.118 10.01 9.990 10.02 9.729 10.02 2,156,224 9.8907 2.68%
2015-05-21 0 11.94 11.88 11.94 11.72 11.94 506,764 6,008,817 11.857 9.745 9.696 9.745 9.566 9.745 620,900 9.6776 0.84%
2015-05-20 0 11.84 11.84 11.88 11.72 11.88 1,195,299 14,101,490 11.798 9.664 9.664 9.696 9.566 9.696 1,464,510 9.6288 0.51%
2015-05-19 0 11.78 11.76 11.80 11.50 11.80 523,662 6,137,643 11.721 9.615 9.598 9.631 9.386 9.631 641,604 9.5661 1.90%
2015-05-18 0 11.56 11.56 11.60 11.44 11.90 254,500 2,952,020 11.599 9.435 9.435 9.468 9.337 9.712 311,820 9.4671 -0.17%
2015-05-15 0 11.58 11.56 11.58 11.50 11.62 366,032 4,228,785 11.553 9.451 9.435 9.451 9.386 9.484 448,472 9.4293 -1.19%
2015-05-14 0 11.72 11.70 11.74 11.60 11.74 404,633 4,735,284 11.703 9.566 9.549 9.582 9.468 9.582 495,767 9.5514 -0.17%
2015-05-13 0 11.74 11.74 11.76 11.54 11.80 1,096,165 12,835,272 11.709 9.582 9.582 9.598 9.419 9.631 1,343,049 9.5568 -0.17%
2015-05-12 0 11.76 11.76 11.80 11.36 11.80 1,489,881 17,337,796 11.637 9.598 9.598 9.631 9.272 9.631 1,825,440 9.4979 3.34%
2015-05-11 0 11.38 11.38 11.48 11.24 11.48 339,465 3,860,194 11.371 9.288 9.288 9.370 9.174 9.370 415,921 9.2811 0.89%
2015-05-08 0 11.28 11.26 11.30 10.90 11.28 310,965 3,485,195 11.208 9.206 9.190 9.223 8.896 9.206 381,002 9.1474 2.36%
2015-05-07 0 11.02 11.00 11.02 10.88 11.18 663,165 7,317,111 11.034 8.994 8.978 8.994 8.880 9.125 812,526 9.0054 -3.16%
2015-05-06 0 11.38 11.38 11.40 11.36 11.56 530,297 6,086,285 11.477 9.288 9.288 9.304 9.272 9.435 649,733 9.3674 -1.56%
2015-05-05 0 11.56 11.54 11.56 11.42 11.60 1,441,060 16,654,964 11.557 9.435 9.419 9.435 9.321 9.468 1,765,623 9.4329 -0.34%
2015-05-04 0 11.60 11.56 11.60 11.30 11.66 1,368,893 15,850,324 11.579 9.468 9.435 9.468 9.223 9.517 1,677,202 9.4505 2.65%
2015-04-30 0 11.30 11.30 11.32 11.26 11.34 1,885,621 21,321,767 11.308 9.223 9.223 9.239 9.190 9.255 2,310,310 9.2290 0.71%
2015-04-29 0 11.22 11.22 11.24 11.20 11.30 968,440 10,877,041 11.232 9.158 9.158 9.174 9.141 9.223 1,186,557 9.1669 -0.71%
2015-04-28 0 11.30 11.28 11.32 11.24 11.34 1,201,167 13,553,314 11.284 9.223 9.206 9.239 9.174 9.255 1,471,700 9.2093 -0.35%
2015-04-27 0 11.34 11.30 11.36 11.14 11.40 2,167,129 24,535,021 11.321 9.255 9.223 9.272 9.092 9.304 2,655,221 9.2403 1.07%
2015-04-24 0 11.22 11.20 11.22 11.00 11.28 767,295 8,577,256 11.179 9.158 9.141 9.158 8.978 9.206 940,109 9.1237 -0.53%
2015-04-23 0 11.28 11.28 11.30 11.22 11.36 871,132 9,824,417 11.278 9.206 9.206 9.223 9.158 9.272 1,067,333 9.2046 -0.18%
2015-04-22 0 11.30 11.30 11.36 11.14 11.40 1,756,502 19,860,967 11.307 9.223 9.223 9.272 9.092 9.304 2,152,111 9.2286 1.07%
2015-04-21 0 11.18 11.18 11.20 10.98 11.18 973,566 10,816,925 11.111 9.125 9.125 9.141 8.962 9.125 1,192,838 9.0682 1.82%
2015-04-20 0 10.98 10.98 11.00 10.80 11.18 1,484,597 16,379,847 11.033 8.962 8.962 8.978 8.815 9.125 1,818,966 9.0050 -2.49%
2015-04-17 0 11.26 11.26 11.28 10.80 11.36 1,096,754 12,330,074 11.242 9.190 9.190 9.206 8.815 9.272 1,343,771 9.1757 1.08%
2015-04-16 0 11.14 11.14 11.20 10.92 11.20 1,861,227 20,586,524 11.061 9.092 9.092 9.141 8.913 9.141 2,280,422 9.0275 0.54%
2015-04-15 0 11.08 11.06 11.10 10.90 11.20 1,445,936 16,019,276 11.079 9.043 9.027 9.060 8.896 9.141 1,771,597 9.0423 0.00%
2015-04-14 0 11.08 11.06 11.08 10.42 11.36 3,834,787 42,573,665 11.102 9.043 9.027 9.043 8.505 9.272 4,698,478 9.0612 6.54%
2015-04-13 0 10.40 10.40 10.44 9.970 10.44 1,891,564 19,366,238 10.238 8.488 8.488 8.521 8.137 8.521 2,317,592 8.3562 4.42%
2015-04-10 0 9.960 9.960 9.970 9.800 10.00 1,083,121 10,682,223 9.8624 8.129 8.129 8.137 7.999 8.162 1,327,067 8.0495 0.00%
2015-04-09 0 9.960 9.960 9.970 9.000 10.32 1,043,114 10,393,627 9.9640 8.129 8.129 8.137 7.346 8.423 1,278,050 8.1324 -3.30%
2015-04-08 0 10.30 10.30 10.32 10.08 10.32 1,949,592 19,894,208 10.204 8.407 8.407 8.423 8.227 8.423 2,388,689 8.3285 2.59%
2015-04-02 0 10.04 10.06 10.08 9.870 10.10 316,164 3,173,797 10.039 8.194 8.211 8.227 8.056 8.243 387,372 8.1931 -0.59%
2015-04-01 0 10.10 10.06 10.10 9.710 10.12 955,072 9,582,565 10.033 8.243 8.211 8.243 7.925 8.260 1,170,178 8.1890 2.02%
2015-03-31 0 9.900 9.860 9.900 9.850 10.04 1,078,651 10,770,510 9.9852 8.080 8.047 8.080 8.039 8.194 1,321,590 8.1497 1.02%
2015-03-30 0 9.800 9.780 9.840 9.430 9.830 1,013,228 9,802,771 9.6748 7.999 7.982 8.031 7.697 8.023 1,241,433 7.8963 3.92%
2015-03-27 0 9.430 9.420 9.430 9.340 9.430 273,597 2,574,692 9.4105 7.697 7.688 7.697 7.623 7.697 335,218 7.6807 0.21%
2015-03-26 0 9.410 9.400 9.410 9.300 9.410 404,157 3,793,260 9.3856 7.680 7.672 7.680 7.590 7.680 495,183 7.6603 0.53%
2015-03-25 0 9.360 9.360 9.390 9.300 9.390 257,856 2,412,720 9.3569 7.639 7.639 7.664 7.590 7.664 315,932 7.6368 0.43%
2015-03-24 0 9.320 9.280 9.320 9.210 9.320 275,166 2,556,048 9.2891 7.607 7.574 7.607 7.517 7.607 337,140 7.5816 0.65%
2015-03-23 0 9.260 9.260 9.320 9.150 9.300 243,130 2,248,518 9.2482 7.558 7.558 7.607 7.468 7.590 297,889 7.5482 0.87%
2015-03-20 0 9.180 9.140 9.180 8.970 9.180 309,633 2,820,577 9.1094 7.493 7.460 7.493 7.321 7.493 379,370 7.4349 0.99%
2015-03-19 0 9.090 9.060 9.090 9.000 9.100 296,084 2,683,055 9.0618 7.419 7.395 7.419 7.346 7.427 362,770 7.3960 0.55%
2015-03-18 0 9.040 9.020 9.040 8.870 9.050 856,250 7,698,419 8.9909 7.378 7.362 7.378 7.239 7.386 1,049,099 7.3381 1.80%
2015-03-17 0 8.880 8.880 8.900 8.650 8.900 312,399 2,761,845 8.8408 7.248 7.248 7.264 7.060 7.264 382,759 7.2156 0.91%
2015-03-16 0 8.800 8.790 8.800 8.700 8.880 157,266 1,390,022 8.8387 7.182 7.174 7.182 7.101 7.248 192,686 7.2139 -0.79%
2015-03-13 0 8.870 8.820 8.880 8.750 8.880 263,330 2,327,527 8.8388 7.239 7.199 7.248 7.142 7.248 322,639 7.2140 0.00%
2015-03-12 0 8.870 8.710 8.890 8.600 8.900 503,754 4,420,567 8.7752 7.239 7.109 7.256 7.019 7.264 617,212 7.1622 3.14%
2015-03-11 0 8.600 8.600 8.620 8.580 8.700 32,000 275,780 8.6181 7.019 7.019 7.035 7.003 7.101 39,207 7.0339 0.58%
2015-03-10 0 8.550 8.530 8.600 8.460 8.600 50,899 435,790 8.5619 6.978 6.962 7.019 6.905 7.019 62,363 6.9880 -0.70%
2015-03-09 0 8.610 8.610 8.650 8.490 8.700 158,331 1,355,893 8.5637 7.027 7.027 7.060 6.929 7.101 193,991 6.9895 0.70%
2015-03-06 0 8.550 8.550 8.640 8.550 8.640 144,134 1,241,921 8.6164 6.978 6.978 7.052 6.978 7.052 176,597 7.0325 -0.12%
2015-03-05 0 8.560 8.540 8.600 8.510 8.560 225,500 1,928,670 8.5529 6.986 6.970 7.019 6.946 6.986 276,288 6.9806 -0.35%
2015-03-04 0 8.590 8.590 8.600 8.500 8.630 76,000 652,240 8.5821 7.011 7.011 7.019 6.938 7.044 93,117 7.0045 0.12%
2015-03-03 0 8.580 8.560 8.600 8.560 8.680 179,500 1,544,585 8.6049 7.003 6.986 7.019 6.986 7.084 219,928 7.0231 -1.49%
2015-03-02 0 8.710 8.710 8.740 8.660 8.770 116,000 1,011,860 8.7229 7.109 7.109 7.133 7.068 7.158 142,126 7.1195 0.46%
2015-02-27 0 8.670 8.630 8.730 8.600 8.720 185,500 1,609,715 8.6777 7.076 7.044 7.125 7.019 7.117 227,279 7.0825 0.23%
2015-02-26 0 8.650 8.650 8.680 8.510 8.650 208,500 1,791,760 8.5936 7.060 7.060 7.084 6.946 7.060 255,459 7.0139 0.70%
2015-02-25 0 8.590 8.540 8.590 8.570 8.620 39,500 339,625 8.5981 7.011 6.970 7.011 6.995 7.035 48,396 7.0176 -0.12%
2015-02-24 0 8.600 8.600 8.630 8.530 8.600 79,267 679,140 8.5678 7.019 7.019 7.044 6.962 7.019 97,120 6.9928 0.82%
2015-02-23 0 8.530 8.530 8.550 8.410 8.630 33,232 283,169 8.5210 6.962 6.962 6.978 6.864 7.044 40,717 6.9546 -1.27%
2015-02-18 0 8.640 8.600 8.650 8.540 8.640 20,000 171,510 8.5755 7.052 7.019 7.060 6.970 7.052 24,505 6.9991 0.00%
2015-02-17 0 8.640 8.600 8.650 8.580 8.670 70,500 607,880 8.6224 7.052 7.019 7.060 7.003 7.076 86,378 7.0374 0.93%
2015-02-16 0 8.560 8.550 8.580 8.530 8.600 37,593 321,279 8.5462 6.986 6.978 7.003 6.962 7.019 46,060 6.9752 0.23%
2015-02-13 0 8.540 8.540 8.600 8.500 8.600 90,163 770,988 8.5510 6.970 6.970 7.019 6.938 7.019 110,470 6.9792 0.23%
2015-02-12 0 8.520 8.510 8.560 8.390 8.570 81,634 693,113 8.4905 6.954 6.946 6.986 6.848 6.995 100,020 6.9297 0.24%
2015-02-11 0 8.500 8.480 8.530 8.500 8.500 35,000 297,500 8.5000 6.938 6.921 6.962 6.938 6.938 42,883 6.9375 -0.35%
2015-02-10 0 8.530 8.490 8.530 8.350 8.530 31,500 266,150 8.4492 6.962 6.929 6.962 6.815 6.962 38,595 6.8960 0.24%
2015-02-09 0 8.510 8.510 8.640 8.010 8.500 19,766 160,247 8.1072 6.946 6.946 7.052 6.538 6.938 24,218 6.6169 -1.96%
2015-02-06 0 8.680 8.550 8.680 8.550 8.680 48,000 413,345 8.6114 7.084 6.978 7.084 6.978 7.084 58,811 7.0284 0.93%
2015-02-05 0 8.600 8.600 8.630 8.600 8.870 109,621 955,345 8.7150 7.019 7.019 7.044 7.019 7.239 134,310 7.1130 -1.04%
2015-02-04 0 8.690 8.690 8.750 8.680 8.830 291,486 2,543,089 8.7246 7.093 7.093 7.142 7.084 7.207 357,136 7.1208 -0.57%
2015-02-03 0 8.740 8.650 8.790 8.470 8.740 136,500 1,175,095 8.6088 7.133 7.060 7.174 6.913 7.133 167,243 7.0263 3.07%
2015-02-02 0 8.480 8.480 8.520 8.420 8.500 114,062 966,300 8.4717 6.921 6.921 6.954 6.872 6.938 139,752 6.9144 -1.40%
2015-01-30 0 8.600 8.600 8.690 8.570 8.660 47,576 410,681 8.6321 7.019 7.019 7.093 6.995 7.068 58,291 7.0453 -0.81%
2015-01-29 0 8.670 8.670 8.700 8.500 8.700 453,766 3,938,735 8.6801 7.076 7.076 7.101 6.938 7.101 555,966 7.0845 -0.34%
2015-01-28 0 8.700 8.700 8.830 8.650 8.880 866,498 7,592,305 8.7621 7.101 7.101 7.207 7.060 7.248 1,061,655 7.1514 -0.34%
2015-01-27 0 8.730 8.710 8.750 8.680 8.800 123,500 1,076,975 8.7204 7.125 7.109 7.142 7.084 7.182 151,315 7.1174 -1.02%
2015-01-26 0 8.820 8.800 8.820 8.700 8.880 955,630 8,413,748 8.8044 7.199 7.182 7.199 7.101 7.248 1,170,862 7.1859 -0.11%
2015-01-23 0 8.830 8.830 8.840 8.700 8.830 1,176,231 10,363,863 8.8111 7.207 7.207 7.215 7.101 7.207 1,441,148 7.1914 1.49%
2015-01-22 0 8.700 8.700 8.740 8.640 8.720 176,500 1,532,990 8.6855 7.101 7.101 7.133 7.052 7.117 216,252 7.0889 0.69%
2015-01-21 0 8.640 8.640 8.680 8.400 8.700 116,330 999,061 8.5882 7.052 7.052 7.084 6.856 7.101 142,530 7.0095 3.35%
2015-01-20 0 8.360 8.350 8.380 8.190 8.390 63,766 529,749 8.3077 6.823 6.815 6.840 6.684 6.848 78,128 6.7806 1.83%
2015-01-19 0 8.210 8.200 8.220 8.150 8.600 375,185 3,081,931 8.2144 6.701 6.693 6.709 6.652 7.019 459,686 6.7044 -6.70%
2015-01-16 0 8.800 8.800 8.820 8.770 8.880 253,425 2,234,761 8.8182 7.182 7.182 7.199 7.158 7.248 310,503 7.1972 0.00%
2015-01-15 0 8.800 8.740 8.800 8.530 8.800 410,000 3,559,725 8.6823 7.182 7.133 7.182 6.962 7.182 502,342 7.0863 2.33%
2015-01-14 0 8.600 8.560 8.600 8.550 8.650 121,134 1,042,806 8.6087 7.019 6.986 7.019 6.978 7.060 148,416 7.0262 1.18%
2015-01-13 0 8.500 8.500 8.530 8.480 8.560 121,779 1,036,136 8.5083 6.938 6.938 6.962 6.921 6.986 149,207 6.9443 -0.35%
2015-01-12 0 8.530 8.530 8.550 8.180 8.530 179,589 1,520,817 8.4683 6.962 6.962 6.978 6.676 6.962 220,037 6.9116 -2.07%
2015-01-09 0 8.710 8.700 8.750 8.660 8.830 433,232 3,781,676 8.7290 7.109 7.101 7.142 7.068 7.207 530,807 7.1244 0.11%
2015-01-08 0 8.700 8.660 8.700 8.640 8.830 272,365 2,372,089 8.7092 7.101 7.068 7.101 7.052 7.207 333,708 7.1083 -1.36%
2015-01-07 0 8.820 8.760 8.820 8.700 8.820 262,500 2,291,655 8.7301 7.199 7.150 7.199 7.101 7.199 321,622 7.1253 0.80%
2015-01-06 0 8.750 8.750 8.790 8.600 8.880 353,970 3,106,292 8.7756 7.142 7.142 7.174 7.019 7.248 433,693 7.1624 0.00%
2015-01-05 0 8.750 8.750 8.760 8.610 8.790 499,494 4,346,443 8.7017 7.142 7.142 7.150 7.027 7.174 611,993 7.1021 2.58%
2015-01-02 0 8.530 8.530 8.570 8.400 8.560 342,650 2,908,197 8.4874 6.962 6.962 6.995 6.856 6.986 419,823 6.9272 1.43%
2014-12-31 0 8.410 8.400 8.440 8.360 8.410 56,000 470,205 8.3965 6.864 6.856 6.889 6.823 6.864 68,613 6.8530 0.36%
2014-12-30 0 8.380 8.380 8.420 8.340 8.500 78,501 656,133 8.3583 6.840 6.840 6.872 6.807 6.938 96,181 6.8218 -0.24%
2014-12-29 0 8.400 8.380 8.400 8.300 8.500 259,636 2,190,861 8.4382 6.856 6.840 6.856 6.774 6.938 318,113 6.8871 2.44%
2014-12-24 0 8.200 8.200 8.290 8.150 8.200 41,633 339,884 8.1638 6.693 6.693 6.766 6.652 6.693 51,010 6.6631 -1.68%
2014-12-23 0 8.340 8.270 8.350 8.010 8.400 115,686 966,999 8.3588 6.807 6.750 6.815 6.538 6.856 141,741 6.8223 -0.71%
2014-12-22 0 8.400 8.390 8.430 8.300 8.450 401,867 3,376,455 8.4019 6.856 6.848 6.880 6.774 6.897 492,378 6.8575 1.20%
2014-12-19 0 8.300 8.300 8.360 8.160 8.360 739,857 6,156,357 8.3210 6.774 6.774 6.823 6.660 6.823 906,491 6.7914 1.34%
2014-12-18 0 8.190 8.190 8.250 8.180 8.250 215,450 1,768,088 8.2065 6.684 6.684 6.733 6.676 6.733 263,975 6.6979 -0.12%
2014-12-17 0 8.200 8.190 8.220 8.130 8.200 266,895 2,180,544 8.1700 6.693 6.684 6.709 6.636 6.693 327,006 6.6682 0.49%
2014-12-16 0 8.160 8.150 8.230 8.050 8.200 145,197 1,179,374 8.1226 6.660 6.652 6.717 6.570 6.693 177,899 6.6295 0.12%
2014-12-15 0 8.150 8.150 8.170 8.010 8.180 93,000 751,865 8.0846 6.652 6.652 6.668 6.538 6.676 113,946 6.5984 -1.09%
2014-12-12 0 8.240 8.240 8.260 8.180 8.280 199,928 1,644,506 8.2255 6.725 6.725 6.742 6.676 6.758 244,957 6.7135 0.49%
2014-12-11 0 8.200 8.200 8.210 8.090 8.220 155,698 1,274,702 8.1870 6.693 6.693 6.701 6.603 6.709 190,765 6.6820 -0.73%
2014-12-10 0 8.260 8.150 8.260 8.050 8.260 324,161 2,642,899 8.1530 6.742 6.652 6.742 6.570 6.742 397,170 6.6543 1.72%
2014-12-09 0 8.120 8.120 8.170 8.110 8.490 713,928 5,950,684 8.3351 6.627 6.627 6.668 6.619 6.929 874,723 6.8029 -3.91%
2014-12-08 0 8.450 8.430 8.450 8.230 8.480 351,556 2,925,806 8.3224 6.897 6.880 6.897 6.717 6.921 430,735 6.7926 1.32%
2014-12-05 0 8.340 8.320 8.330 8.130 8.400 743,400 6,165,995 8.2943 6.807 6.791 6.799 6.636 6.856 910,832 6.7696 2.96%
2014-12-04 0 8.100 8.070 8.100 7.700 8.150 680,986 5,430,120 7.9739 6.611 6.587 6.611 6.285 6.652 834,361 6.5081 5.19%
2014-12-03 0 7.700 7.700 7.720 7.560 7.750 624,529 4,808,015 7.6986 6.285 6.285 6.301 6.170 6.325 765,189 6.2834 1.85%
2014-12-02 0 7.560 7.540 7.560 7.200 7.560 392,256 2,913,980 7.4288 6.170 6.154 6.170 5.876 6.170 480,602 6.0632 5.00%
2014-12-01 0 7.200 7.220 7.250 7.200 7.260 550,500 3,985,975 7.2406 5.876 5.893 5.917 5.876 5.925 674,486 5.9096 -0.83%
2014-11-28 0 7.260 7.250 7.270 7.150 7.290 243,133 1,752,008 7.2060 5.925 5.917 5.934 5.836 5.950 297,893 5.8813 1.26%
2014-11-27 0 7.170 7.170 7.180 7.110 7.170 81,761 583,712 7.1392 5.852 5.852 5.860 5.803 5.852 100,176 5.8269 0.00%
2014-11-26 0 7.170 7.170 7.190 7.090 7.180 128,442 916,752 7.1375 5.852 5.852 5.868 5.787 5.860 157,370 5.8254 0.84%
2014-11-25 0 7.110 7.100 7.130 7.080 7.130 212,247 1,509,129 7.1102 5.803 5.795 5.819 5.779 5.819 260,050 5.8032 0.14%
2014-11-24 0 7.100 7.090 7.120 7.000 7.140 269,489 1,904,206 7.0660 5.795 5.787 5.811 5.713 5.827 330,185 5.7671 1.28%
2014-11-21 0 7.010 7.010 7.020 6.930 7.020 69,097 482,850 6.9880 5.721 5.721 5.730 5.656 5.730 84,659 5.7034 0.72%
2014-11-20 0 6.960 6.960 6.980 6.920 6.960 78,633 545,891 6.9423 5.681 5.681 5.697 5.648 5.681 96,343 5.6661 0.29%
2014-11-19 0 6.940 6.930 6.970 6.920 6.970 70,500 489,455 6.9426 5.664 5.656 5.689 5.648 5.689 86,378 5.6664 -0.57%
2014-11-18 0 6.980 6.960 6.990 6.920 7.000 278,730 1,937,165 6.9500 5.697 5.681 5.705 5.648 5.713 341,507 5.6724 -0.71%
2014-11-17 0 7.030 6.990 7.030 6.990 7.030 186,634 1,306,185 6.9986 5.738 5.705 5.738 5.705 5.738 228,669 5.7121 0.57%
2014-11-14 0 6.990 6.960 6.990 6.900 7.000 33,064 229,901 6.9532 5.705 5.681 5.705 5.632 5.713 40,511 5.6750 0.14%
2014-11-13 0 6.980 6.960 7.030 6.900 7.000 64,565 450,509 6.9776 5.697 5.681 5.738 5.632 5.713 79,107 5.6950 -0.43%
2014-11-12 0 7.010 7.000 7.080 6.930 7.050 95,155 665,187 6.9906 5.721 5.713 5.779 5.656 5.754 116,586 5.7055 0.14%
2014-11-11 0 7.000 6.980 7.030 6.940 7.000 403,801 2,823,367 6.9920 5.713 5.697 5.738 5.664 5.713 494,747 5.7067 0.86%
2014-11-10 0 6.940 6.940 6.950 6.800 6.950 129,623 896,120 6.9133 5.664 5.664 5.672 5.550 5.672 158,817 5.6425 2.51%
2014-11-07 0 6.770 6.770 6.790 6.760 6.790 115,000 779,300 6.7765 5.526 5.526 5.542 5.517 5.542 140,901 5.5308 0.15%
2014-11-06 0 6.760 6.760 6.790 6.750 6.760 29,427 198,632 6.7500 5.517 5.517 5.542 5.509 5.517 36,055 5.5092 0.15%
2014-11-05 0 6.750 6.750 6.800 6.750 6.790 111,564 753,628 6.7551 5.509 5.509 5.550 5.509 5.542 136,691 5.5134 -0.88%
2014-11-04 0 6.810 6.810 6.820 6.800 6.820 113,500 772,710 6.8080 5.558 5.558 5.566 5.550 5.566 139,063 5.5565 -0.15%
2014-11-03 0 6.820 6.810 6.820 6.810 6.830 40,000 272,690 6.8173 5.566 5.558 5.566 5.558 5.574 49,009 5.5641 -0.87%
2014-10-31 0 6.880 6.840 6.880 6.800 6.880 134,326 917,150 6.8278 5.615 5.583 5.615 5.550 5.615 164,580 5.5727 0.73%
2014-10-30 0 6.830 6.760 6.840 6.650 6.840 98,767 669,751 6.7811 5.574 5.517 5.583 5.428 5.583 121,012 5.5346 0.44%
2014-10-29 0 6.800 6.800 6.850 6.660 6.800 153,500 1,040,850 6.7808 5.550 5.550 5.591 5.436 5.550 188,072 5.5343 0.74%
2014-10-28 0 6.750 6.680 6.750 6.630 6.750 69,840 464,582 6.6521 5.509 5.452 5.509 5.411 5.509 85,570 5.4293 1.50%
2014-10-27 0 6.650 6.560 6.650 5.840 6.650 66,500 436,920 6.5702 5.428 5.354 5.428 4.766 5.428 81,477 5.3625 -0.30%
2014-10-24 0 6.670 6.670 6.700 6.670 6.670 24,000 160,080 6.6700 5.444 5.444 5.468 5.444 5.444 29,405 5.4439 -0.45%
2014-10-23 0 6.700 6.690 6.750 6.700 6.710 35,500 237,940 6.7025 5.468 5.460 5.509 5.468 5.477 43,495 5.4705 -0.74%
2014-10-22 0 6.750 6.660 6.750 6.630 6.800 120,000 808,795 6.7400 5.509 5.436 5.509 5.411 5.550 147,027 5.5010 0.60%
2014-10-21 0 6.710 6.710 6.770 6.700 6.750 211,000 1,423,415 6.7460 5.477 5.477 5.526 5.468 5.509 258,523 5.5060 -0.15%
2014-10-20 0 6.720 6.720 6.750 6.690 6.720 51,000 341,800 6.7020 5.485 5.485 5.509 5.460 5.485 62,486 5.4700 -0.15%
2014-10-17 0 6.730 6.730 6.760 6.730 6.780 29,133 196,778 6.7545 5.493 5.493 5.517 5.493 5.534 35,694 5.5128 0.00%
2014-10-16 0 6.730 6.730 6.800 6.720 6.800 40,500 272,725 6.7340 5.493 5.493 5.550 5.485 5.550 49,622 5.4961 0.00%
2014-10-15 0 6.730 6.730 6.790 6.670 6.740 29,161 196,107 6.7250 5.493 5.493 5.542 5.444 5.501 35,729 5.4888 0.00%
2014-10-14 0 6.730 6.730 6.750 6.700 6.740 132,900 893,725 6.7248 5.493 5.493 5.509 5.468 5.501 162,832 5.4886 0.00%
2014-10-13 0 6.730 6.730 6.750 6.710 6.760 106,760 720,456 6.7484 5.493 5.493 5.509 5.477 5.517 130,805 5.5079 -0.44%
2014-10-10 0 6.760 6.800 6.880 6.710 6.800 45,500 308,585 6.7821 5.517 5.550 5.615 5.477 5.550 55,748 5.5354 -0.88%
2014-10-09 0 6.820 6.800 6.830 6.810 6.840 53,500 365,000 6.8224 5.566 5.550 5.574 5.558 5.583 65,550 5.5683 0.29%
2014-10-08 0 6.800 6.760 6.800 6.700 6.810 1,221,500 8,274,605 6.7741 5.550 5.517 5.550 5.468 5.558 1,496,613 5.5289 -0.15%
2014-10-07 0 6.810 6.810 6.920 6.720 6.810 413,000 2,801,275 6.7827 5.558 5.558 5.648 5.485 5.558 506,018 5.5359 0.44%
2014-10-06 0 6.780 6.770 6.780 6.710 6.780 193,399 1,309,008 6.7684 5.534 5.526 5.534 5.477 5.534 236,957 5.5242 0.44%
2014-10-03 0 6.750 6.740 6.750 6.630 6.760 300,700 2,018,892 6.7140 5.509 5.501 5.509 5.411 5.517 368,425 5.4798 -0.15%
2014-09-30 0 6.760 6.740 6.760 6.710 6.760 435,000 2,929,690 6.7349 5.517 5.501 5.517 5.477 5.517 532,973 5.4969 -0.15%
2014-09-29 0 6.770 6.740 6.780 6.680 6.780 93,350 629,025 6.7384 5.526 5.501 5.534 5.452 5.534 114,375 5.4997 -1.46%
2014-09-26 0 6.870 6.780 6.960 6.750 6.870 8,500 57,720 6.7906 5.607 5.534 5.681 5.509 5.607 10,414 5.5423 0.15%
2014-09-25 0 6.860 6.860 6.870 6.850 6.870 354,500 2,430,755 6.8569 5.599 5.599 5.607 5.591 5.607 434,342 5.5964 0.88%
2014-09-24 0 6.800 6.800 6.820 6.770 6.820 51,134 347,514 6.7961 5.550 5.550 5.566 5.526 5.566 62,651 5.5469 1.04%
2014-09-23 0 6.730 6.730 6.760 6.650 6.800 162,320 1,094,141 6.7406 5.493 5.493 5.517 5.428 5.550 198,879 5.5016 -1.03%
2014-09-22 0 6.800 6.800 6.810 6.800 6.810 63,500 431,915 6.8018 5.550 5.550 5.558 5.550 5.558 77,802 5.5515 -1.02%
2014-09-19 0 6.870 6.870 6.880 6.860 6.880 1,119,695 7,692,380 6.8701 5.607 5.607 5.615 5.599 5.615 1,371,879 5.6072 0.15%
2014-09-18 0 6.860 6.860 6.910 6.850 7.000 352,635 2,420,179 6.8631 5.599 5.599 5.640 5.591 5.713 432,057 5.6015 0.29%
2014-09-17 0 6.840 6.840 6.970 6.760 6.990 56,666 390,576 6.8926 5.583 5.583 5.689 5.517 5.705 69,429 5.6256 -0.29%
2014-09-16 0 6.860 6.830 6.900 6.800 6.870 84,634 579,632 6.8487 5.599 5.574 5.632 5.550 5.607 103,696 5.5897 -1.44%
2014-09-15 0 6.960 6.890 6.960 6.860 6.960 20,767 143,112 6.8913 5.681 5.623 5.681 5.599 5.681 25,444 5.6245 -0.43%
2014-09-12 0 6.990 6.970 7.020 6.910 7.020 214,657 1,501,046 6.9928 5.705 5.689 5.730 5.640 5.730 263,003 5.7073 -0.14%
2014-09-11 0 7.000 7.000 7.050 6.950 7.000 31,000 216,540 6.9852 5.713 5.713 5.754 5.672 5.713 37,982 5.7011 0.29%
2014-09-10 0 6.980 6.980 7.020 6.970 7.000 256,899 1,794,219 6.9841 5.697 5.697 5.730 5.689 5.713 314,759 5.7003 -0.57%
2014-09-08 0 7.020 7.020 7.080 6.950 7.090 311,532 2,189,079 7.0268 5.730 5.730 5.779 5.672 5.787 381,697 5.7351 0.29%
2014-09-05 0 7.000 7.000 7.010 6.900 7.000 325,114 2,268,681 6.9781 5.713 5.713 5.721 5.632 5.713 398,338 5.6954 1.30%
2014-09-04 0 6.910 6.870 6.950 6.860 6.970 177,866 1,223,729 6.8801 5.640 5.607 5.672 5.599 5.689 217,926 5.6153 0.88%
2014-09-03 0 6.850 6.850 6.890 6.710 6.850 186,197 1,272,796 6.8357 5.591 5.591 5.623 5.477 5.591 228,133 5.5792 2.09%
2014-09-02 0 6.710 6.710 6.730 6.660 6.700 154,500 1,030,930 6.6727 5.477 5.477 5.493 5.436 5.468 189,297 5.4461 0.75%
2014-09-01 0 6.660 6.660 6.680 6.620 6.670 86,628 575,800 6.6468 5.436 5.436 5.452 5.403 5.444 106,139 5.4250 0.00%
2014-08-29 0 6.660 6.660 6.740 6.610 6.680 46,634 309,474 6.6362 5.436 5.436 5.501 5.395 5.452 57,137 5.4163 0.15%
2014-08-28 0 6.650 6.650 6.680 6.590 6.680 241,400 1,608,305 6.6624 5.428 5.428 5.452 5.379 5.452 295,769 5.4377 -1.04%
2014-08-27 0 6.720 6.720 6.770 6.720 6.780 54,794 369,301 6.7398 5.485 5.485 5.526 5.485 5.534 67,135 5.5009 -0.88%
2014-08-26 0 6.780 6.750 6.800 6.740 6.850 132,995 903,141 6.7908 5.534 5.509 5.550 5.501 5.591 162,949 5.5425 -0.88%
2014-08-25 0 6.840 6.840 6.850 6.780 6.850 52,033 355,138 6.8252 5.583 5.583 5.591 5.534 5.591 63,752 5.5706 0.29%
2014-08-22 0 6.820 6.820 6.840 6.780 6.840 252,891 1,718,429 6.7951 5.566 5.566 5.583 5.534 5.583 309,848 5.5460 0.89%
2014-08-21 0 6.760 6.760 6.780 6.720 6.790 226,134 1,527,171 6.7534 5.517 5.517 5.534 5.485 5.542 277,065 5.5120 -0.59%
2014-08-20 0 6.800 6.800 6.820 6.750 6.840 608,292 4,132,053 6.7929 5.550 5.550 5.566 5.509 5.583 745,295 5.5442 -0.29%
2014-08-19 0 6.820 6.760 6.820 6.700 6.820 160,300 1,084,963 6.7683 5.566 5.517 5.566 5.468 5.566 196,404 5.5242 1.04%
2014-08-18 0 6.750 6.700 6.770 6.680 6.750 140,463 941,922 6.7058 5.509 5.468 5.526 5.452 5.509 172,099 5.4731 -0.44%
2014-08-15 0 6.780 6.720 6.780 6.650 6.780 102,826 688,443 6.6952 5.534 5.485 5.534 5.428 5.534 125,985 5.4645 1.95%
2014-08-14 0 6.650 6.650 6.700 6.610 6.680 135,567 899,535 6.6354 5.428 5.428 5.468 5.395 5.452 166,100 5.4156 -0.75%
2014-08-13 0 6.700 6.650 6.720 6.610 6.700 266,500 1,782,115 6.6871 5.468 5.428 5.485 5.395 5.468 326,523 5.4579 1.36%
2014-08-12 0 6.610 6.610 6.650 6.600 6.610 192,036 1,267,436 6.6000 5.395 5.395 5.428 5.387 5.395 235,287 5.3868 0.15%
2014-08-11 0 6.600 6.600 6.680 6.550 6.680 107,831 713,073 6.6129 5.387 5.387 5.452 5.346 5.452 132,117 5.3973 0.00%
2014-08-08 0 6.600 6.580 6.600 6.550 6.600 46,000 302,805 6.5827 5.387 5.370 5.387 5.346 5.387 56,360 5.3727 0.00%
2014-08-07 0 6.600 6.580 6.600 6.580 6.620 162,162 1,070,771 6.6031 5.387 5.370 5.387 5.370 5.403 198,685 5.3893 0.30%
2014-08-06 0 6.580 6.580 6.590 6.530 6.600 293,324 1,907,556 6.5032 5.370 5.370 5.379 5.330 5.387 359,388 5.3078 0.77%
2014-08-05 0 6.530 6.530 6.640 6.470 6.600 140,032 922,326 6.5865 5.330 5.330 5.419 5.281 5.387 171,571 5.3758 -0.46%
2014-08-04 0 6.560 6.560 6.590 6.450 6.560 105,500 689,110 6.5318 5.354 5.354 5.379 5.264 5.354 129,261 5.3311 1.71%
2014-08-01 0 6.450 6.450 6.510 6.300 6.500 505,364 3,278,267 6.4869 5.264 5.264 5.313 5.142 5.305 619,185 5.2945 -0.77%
2014-07-31 0 6.500 6.430 6.540 6.350 6.500 307,899 1,986,061 6.4504 5.305 5.248 5.338 5.183 5.305 377,246 5.2646 0.78%
2014-07-30 0 6.450 6.400 6.480 6.360 6.500 197,254 1,272,064 6.4489 5.264 5.224 5.289 5.191 5.305 241,681 5.2634 0.78%
2014-07-29 0 6.400 6.410 6.450 6.300 6.500 303,406 1,939,120 6.3912 5.224 5.232 5.264 5.142 5.305 371,741 5.2163 -0.47%
2014-07-28 0 6.430 6.430 6.440 6.200 6.450 412,996 2,650,928 6.4188 5.248 5.248 5.256 5.060 5.264 506,013 5.2389 3.54%
2014-07-25 0 6.210 6.200 6.260 6.130 6.260 181,534 1,121,474 6.1778 5.068 5.060 5.109 5.003 5.109 222,420 5.0421 1.31%
2014-07-24 0 6.130 6.130 6.140 6.060 6.130 435,487 2,646,562 6.0772 5.003 5.003 5.011 4.946 5.003 533,570 4.9601 1.32%
2014-07-23 0 6.050 6.050 6.070 6.030 6.080 196,230 1,187,269 6.0504 4.938 4.938 4.954 4.922 4.962 240,426 4.9382 0.83%
2014-07-22 0 6.000 6.000 6.020 5.820 6.020 173,862 1,036,022 5.9589 4.897 4.897 4.913 4.750 4.913 213,020 4.8635 1.35%
2014-07-21 0 5.920 5.920 5.980 5.920 5.920 29,267 173,247 5.9195 4.832 4.832 4.881 4.832 4.832 35,859 4.8314 -0.34%
2014-07-18 0 5.940 5.940 5.980 5.880 5.960 120,500 711,295 5.9029 4.848 4.848 4.881 4.799 4.864 147,640 4.8178 0.34%
2014-07-17 0 5.920 5.920 5.940 5.900 5.940 75,334 445,759 5.9171 4.832 4.832 4.848 4.815 4.848 92,301 4.8294 -0.34%
2014-07-16 0 5.940 5.940 5.970 5.920 5.970 33,119 196,637 5.9373 4.848 4.848 4.873 4.832 4.873 40,578 4.8459 -0.67%
2014-07-15 0 5.980 5.980 5.990 5.930 5.990 133,751 796,311 5.9537 4.881 4.881 4.889 4.840 4.889 163,875 4.8593 0.00%
2014-07-14 0 5.980 5.950 6.000 5.890 5.980 124,299 737,877 5.9363 4.881 4.856 4.897 4.807 4.881 152,294 4.8451 1.18%
2014-07-11 0 5.910 5.910 5.930 5.900 5.930 14,432 85,422 5.9189 4.824 4.824 4.840 4.815 4.840 17,682 4.8309 -0.34%
2014-07-10 0 5.930 5.900 5.960 5.900 5.930 87,533 516,728 5.9032 4.840 4.815 4.864 4.815 4.840 107,248 4.8181 0.17%
2014-07-09 0 5.920 5.920 5.940 5.900 5.920 33,000 195,210 5.9155 4.832 4.832 4.848 4.815 4.832 40,432 4.8281 -1.00%
2014-07-08 0 5.980 5.980 6.000 5.940 5.980 49,532 294,658 5.9488 4.881 4.881 4.897 4.848 4.881 60,688 4.8553 0.34%
2014-07-07 0 5.960 5.960 5.980 5.960 5.960 30,000 178,800 5.9600 4.864 4.864 4.881 4.864 4.864 36,757 4.8644 -0.67%
2014-07-04 0 6.000 5.980 6.000 5.950 6.000 192,134 1,150,530 5.9882 4.897 4.881 4.897 4.856 4.897 235,407 4.8874 0.84%
2014-07-03 0 5.950 5.980 5.990 5.920 5.980 144,496 861,036 5.9589 4.856 4.881 4.889 4.832 4.881 177,040 4.8635 0.17%
2014-07-02 0 5.940 5.920 5.950 5.880 5.940 116,500 689,740 5.9205 4.848 4.832 4.856 4.799 4.848 142,739 4.8322 0.51%
2014-06-30 0 5.910 5.840 5.910 5.810 5.910 38,000 221,780 5.8363 4.824 4.766 4.824 4.742 4.824 46,559 4.7635 0.17%
2014-06-27 0 5.900 5.870 5.900 5.800 5.900 143,481 843,561 5.8793 4.815 4.791 4.815 4.734 4.815 175,797 4.7985 0.34%
2014-06-26 0 5.880 5.880 5.890 5.800 5.880 104,268 612,149 5.8709 4.799 4.799 4.807 4.734 4.799 127,752 4.7917 1.55%
2014-06-25 0 5.790 5.790 5.800 5.790 5.800 90,500 525,330 5.8048 4.726 4.726 4.734 4.726 4.734 110,883 4.7377 0.00%
2014-06-24 0 5.790 5.790 5.840 5.700 5.820 120,693 698,901 5.7907 4.726 4.726 4.766 4.652 4.750 147,876 4.7263 -0.52%
2014-06-23 0 5.820 5.820 5.870 5.800 5.870 114,000 668,740 5.8661 4.750 4.750 4.791 4.734 4.791 139,676 4.7878 -0.51%
2014-06-20 0 5.850 5.850 5.870 5.830 5.870 33,500 196,565 5.8676 4.775 4.775 4.791 4.758 4.791 41,045 4.7890 -0.34%
2014-06-19 0 5.870 5.850 5.940 5.800 5.950 257,000 1,508,445 5.8694 4.791 4.775 4.848 4.734 4.856 314,883 4.7905 -1.34%
2014-06-18 0 5.950 5.870 5.950 5.870 5.950 7,000 41,170 5.8814 4.856 4.791 4.856 4.791 4.856 8,577 4.8003 0.68%
2014-06-17 0 5.910 5.880 5.970 5.870 5.910 54,000 318,940 5.9063 4.824 4.799 4.873 4.791 4.824 66,162 4.8206 -1.83%
2014-06-16 0 6.020 6.000 6.020 5.900 6.020 62,766 375,770 5.9868 4.913 4.897 4.913 4.815 4.913 76,902 4.8863 0.17%
2014-06-13 0 6.010 6.010 6.020 5.940 6.020 46,630 278,844 5.9799 4.905 4.905 4.913 4.848 4.913 57,132 4.8807 1.18%
2014-06-12 0 5.940 5.940 5.970 5.850 5.940 93,931 554,614 5.9045 4.848 4.848 4.873 4.775 4.848 115,087 4.8191 1.02%
2014-06-11 0 5.880 5.860 5.920 5.800 5.900 88,623 518,182 5.8470 4.799 4.783 4.832 4.734 4.815 108,583 4.7722 -2.00%
2014-06-10 0 6.000 6.000 6.080 5.990 6.050 185,564 1,114,754 6.0074 4.897 4.897 4.962 4.889 4.938 227,358 4.9031 1.01%
2014-06-09 0 5.940 5.940 5.970 5.940 5.990 38,134 226,807 5.9476 4.848 4.848 4.873 4.848 4.889 46,723 4.8543 0.00%
2014-06-06 0 5.940 5.940 5.950 5.900 5.940 55,766 331,199 5.9391 4.848 4.848 4.856 4.815 4.848 68,326 4.8473 -0.34%
2014-06-05 0 5.960 5.900 5.960 5.800 5.960 456,500 2,682,160 5.8755 4.864 4.815 4.864 4.734 4.864 559,315 4.7954 0.68%
2014-06-04 0 5.920 5.920 5.990 5.920 5.990 12,500 74,140 5.9312 4.832 4.832 4.889 4.832 4.889 15,315 4.8409 -1.66%
2014-06-03 0 6.020 6.000 6.040 5.980 6.040 135,500 815,650 6.0196 4.913 4.897 4.930 4.881 4.930 166,018 4.9130 0.00%
2014-05-30 0 6.020 5.960 6.020 5.950 6.020 275,200 1,641,174 5.9636 4.913 4.864 4.913 4.856 4.913 337,182 4.8673 0.00%
2014-05-29 0 6.020 5.980 6.030 5.940 6.020 71,500 429,200 6.0028 4.913 4.881 4.922 4.848 4.913 87,604 4.8993 0.00%
2014-05-28 0 6.020 5.910 6.030 5.900 6.020 184,458 1,099,006 5.9580 4.913 4.824 4.922 4.815 4.913 226,003 4.8628 2.03%
2014-05-27 0 5.900 5.860 5.960 5.900 5.900 37,500 221,250 5.9000 4.815 4.783 4.864 4.815 4.815 45,946 4.8154 0.00%
2014-05-26 0 5.900 5.860 5.900 5.860 5.900 38,500 227,070 5.8979 4.815 4.783 4.815 4.783 4.815 47,171 4.8137 0.17%
2014-05-23 0 5.890 5.870 5.890 5.850 5.900 79,634 466,837 5.8623 4.807 4.791 4.807 4.775 4.815 97,570 4.7847 -0.17%
2014-05-22 0 5.900 5.900 5.950 5.830 5.920 147,566 867,912 5.8815 4.815 4.815 4.856 4.758 4.832 180,802 4.8004 -0.17%
2014-05-21 0 5.910 5.860 5.950 5.880 5.910 26,500 155,635 5.8730 4.824 4.783 4.856 4.799 4.824 32,468 4.7934 0.51%
2014-05-20 0 5.880 5.880 5.900 5.840 5.880 105,330 619,207 5.8787 4.799 4.799 4.815 4.766 4.799 129,053 4.7981 0.68%
2014-05-19 0 5.840 5.840 5.870 5.820 5.870 141,500 828,675 5.8564 4.766 4.766 4.791 4.750 4.791 173,369 4.7798 -1.18%
2014-05-16 0 5.910 5.880 5.910 5.860 5.910 23,831 140,448 5.8935 4.824 4.799 4.824 4.783 4.824 29,198 4.8101 -0.17%
2014-05-15 0 5.920 5.920 5.950 5.900 5.940 98,726 584,302 5.9184 4.832 4.832 4.856 4.815 4.848 120,962 4.8305 -0.50%
2014-05-14 0 5.950 5.950 6.000 5.950 6.010 11,500 68,960 5.9965 4.856 4.856 4.897 4.856 4.905 14,090 4.8942 -0.34%
2014-05-13 0 5.970 5.940 6.020 5.940 6.090 6,000 36,160 6.0267 4.873 4.848 4.913 4.848 4.971 7,351 4.9188 0.34%
2014-05-12 0 5.950 5.950 6.000 5.860 5.950 66,000 392,040 5.9400 4.856 4.856 4.897 4.783 4.856 80,865 4.8481 0.85%
2014-05-09 0 5.900 5.880 5.950 5.880 5.900 39,365 231,777 5.8879 4.815 4.799 4.856 4.799 4.815 48,231 4.8056 -1.34%
2014-05-08 0 5.980 5.980 6.030 5.890 6.000 149,000 889,575 5.9703 4.881 4.881 4.922 4.807 4.897 182,559 4.8728 0.34%
2014-05-07 0 5.960 5.960 5.970 5.960 5.960 48,633 289,847 5.9599 4.864 4.864 4.873 4.864 4.864 59,586 4.8643 0.34%
2014-05-05 0 5.940 5.940 5.950 5.850 5.940 78,729 464,771 5.9034 4.848 4.848 4.856 4.775 4.848 96,461 4.8182 -0.17%
2014-05-02 0 5.950 5.950 6.000 5.950 6.000 52,000 310,800 5.9769 4.856 4.856 4.897 4.856 4.897 63,712 4.8782 -0.17%
2014-04-30 0 5.960 5.960 5.980 5.960 5.960 23,500 140,060 5.9600 4.864 4.864 4.881 4.864 4.864 28,793 4.8644 -0.83%
2014-04-29 0 6.010 5.950 6.010 5.860 6.010 43,500 258,005 5.9311 4.905 4.856 4.905 4.783 4.905 53,297 4.8409 0.33%
2014-04-28 0 5.990 5.960 5.990 5.990 6.080 23,399 140,461 6.0029 4.889 4.864 4.889 4.889 4.962 28,669 4.8994 -1.48%
2014-04-25 0 6.080 6.080 6.110 5.990 6.100 15,500 94,235 6.0797 4.962 4.962 4.987 4.889 4.979 18,991 4.9621 0.00%
2014-04-24 0 6.080 6.080 6.170 6.000 6.100 95,000 576,815 6.0717 4.962 4.962 5.036 4.897 4.979 116,396 4.9556 -1.78%
2014-04-23 0 6.190 6.070 6.190 6.050 6.190 6,163 37,499 6.0845 5.052 4.954 5.052 4.938 5.052 7,551 4.9661 0.00%
2014-04-22 0 6.190 6.110 6.190 6.110 6.190 7,935 48,746 6.1432 5.052 4.987 5.052 4.987 5.052 9,722 5.0139 -0.16%
2014-04-17 0 6.200 6.200 6.230 6.200 6.230 35,399 219,921 6.2126 5.060 5.060 5.085 5.060 5.085 43,372 5.0706 -0.48%
2014-04-16 0 6.230 6.170 6.230 6.010 6.240 132,840 817,936 6.1573 5.085 5.036 5.085 4.905 5.093 162,759 5.0254 -0.32%
2014-04-15 0 6.250 6.250 6.260 6.230 6.260 193,500 1,208,755 6.2468 5.101 5.101 5.109 5.085 5.109 237,081 5.0985 -0.48%
2014-04-14 0 6.280 6.270 6.280 6.260 6.280 87,000 545,830 6.2739 5.126 5.117 5.126 5.109 5.126 106,595 5.1206 0.64%
2014-04-11 0 6.240 6.240 6.250 6.200 6.240 206,000 1,285,400 6.2398 5.093 5.093 5.101 5.060 5.093 252,396 5.0928 0.65%
2014-04-10 0 6.200 6.200 6.250 6.120 6.200 365,500 2,253,615 6.1658 5.060 5.060 5.101 4.995 5.060 447,820 5.0324 0.98%
2014-04-09 0 6.140 6.140 6.150 6.120 6.150 390,248 2,395,791 6.1391 5.011 5.011 5.019 4.995 5.019 478,142 5.0106 0.33%
2014-04-08 0 6.120 6.120 6.160 6.030 6.120 96,532 588,956 6.1011 4.995 4.995 5.028 4.922 4.995 118,273 4.9796 1.32%
2014-04-07 0 6.040 6.030 6.040 6.010 6.050 53,000 319,745 6.0329 4.930 4.922 4.930 4.905 4.938 64,937 4.9239 0.17%
2014-04-04 0 6.030 6.030 6.040 6.000 6.030 109,500 659,355 6.0215 4.922 4.922 4.930 4.897 4.922 134,162 4.9146 -0.17%
2014-04-03 0 6.040 6.020 6.050 6.020 6.050 24,000 145,080 6.0450 4.930 4.913 4.938 4.913 4.938 29,405 4.9338 -0.17%
2014-04-02 0 6.050 6.050 6.090 6.010 6.050 171,330 1,030,948 6.0173 4.938 4.938 4.971 4.905 4.938 209,918 4.9112 0.83%
2014-04-01 0 6.000 5.980 6.020 5.940 6.000 117,634 703,894 5.9838 4.897 4.881 4.913 4.848 4.897 144,128 4.8838 1.01%
2014-03-31 0 5.940 5.940 5.960 5.930 5.950 17,491 103,915 5.9411 4.848 4.848 4.864 4.840 4.856 21,430 4.8489 0.17%
2014-03-28 0 5.930 5.900 5.980 5.890 6.010 232,316 1,386,986 5.9703 4.840 4.815 4.881 4.807 4.905 284,639 4.8728 -1.17%
2014-03-27 0 6.000 5.990 6.020 5.970 6.000 255,500 1,530,545 5.9904 4.897 4.889 4.913 4.873 4.897 313,045 4.8892 -0.33%
2014-03-26 0 6.020 6.020 6.040 6.000 6.020 64,996 391,186 6.0186 4.913 4.913 4.930 4.897 4.913 79,635 4.9123 0.33%
2014-03-25 0 6.000 6.000 6.030 5.990 6.000 37,000 221,945 5.9985 4.897 4.897 4.922 4.889 4.897 45,333 4.8958 0.50%
2014-03-24 0 5.970 5.950 5.980 5.850 5.980 127,500 760,455 5.9644 4.873 4.856 4.881 4.775 4.881 156,216 4.8680 -0.17%
2014-03-21 0 5.980 5.960 5.980 5.840 6.000 37,500 221,220 5.8992 4.881 4.864 4.881 4.766 4.897 45,946 4.8148 0.00%
2014-03-20 0 5.980 5.980 6.000 5.980 6.040 134,295 807,292 6.0113 4.881 4.881 4.897 4.881 4.930 164,542 4.9063 -0.50%
2014-03-19 0 6.010 6.010 6.020 5.990 6.030 129,456 778,238 6.0116 4.905 4.905 4.913 4.889 4.922 158,613 4.9065 0.00%
2014-03-18 0 6.010 6.010 6.020 5.950 6.070 214,550 1,283,117 5.9805 4.905 4.905 4.913 4.856 4.954 262,872 4.8811 1.01%
2014-03-17 0 5.950 5.950 5.990 5.720 5.950 261,000 1,518,080 5.8164 4.856 4.856 4.889 4.669 4.856 319,784 4.7472 1.71%
2014-03-14 0 5.850 5.770 5.900 5.670 5.910 40,000 232,260 5.8065 4.775 4.709 4.815 4.628 4.824 49,009 4.7391 -1.35%
2014-03-13 0 5.930 5.930 6.000 5.900 5.940 9,500 56,345 5.9311 4.840 4.840 4.897 4.815 4.848 11,640 4.8408 0.51%
2014-03-12 0 5.900 5.850 5.900 5.870 5.930 78,500 462,185 5.8877 4.815 4.775 4.815 4.791 4.840 96,180 4.8054 -1.67%
2014-03-11 0 6.000 5.920 6.090 5.870 6.000 47,558 281,706 5.9234 4.897 4.832 4.971 4.791 4.897 58,269 4.8346 1.69%
2014-03-10 0 5.900 5.900 5.960 5.900 6.000 97,345 578,784 5.9457 4.815 4.815 4.864 4.815 4.897 119,270 4.8527 -2.96%
2014-03-07 0 6.080 6.080 6.090 6.010 6.100 20,000 121,615 6.0808 4.962 4.962 4.971 4.905 4.979 24,505 4.9630 -0.98%
2014-03-06 0 6.140 6.080 6.200 6.000 6.200 43,666 266,614 6.1058 5.011 4.962 5.060 4.897 5.060 53,501 4.9834 0.16%
2014-03-05 0 6.130 6.130 6.190 6.090 6.130 24,634 150,194 6.0970 5.003 5.003 5.052 4.971 5.003 30,182 4.9762 0.00%
2014-03-04 0 6.130 6.130 6.150 6.120 6.130 18,500 113,395 6.1295 5.003 5.003 5.019 4.995 5.003 22,667 5.0027 0.00%
2014-03-03 0 6.130 6.130 6.200 6.010 6.140 30,500 186,360 6.1102 5.003 5.003 5.060 4.905 5.011 37,369 4.9870 0.16%
2014-02-28 0 6.120 6.120 6.140 6.100 6.140 30,492 186,851 6.1279 4.995 4.995 5.011 4.979 5.011 37,360 5.0014 -0.16%
2014-02-27 0 6.130 6.100 6.160 6.050 6.180 28,000 172,150 6.1482 5.003 4.979 5.028 4.938 5.044 34,306 5.0180 1.32%
2014-02-26 0 6.050 6.050 6.140 6.040 6.130 30,134 182,328 6.0506 4.938 4.938 5.011 4.930 5.003 36,921 4.9383 -1.47%
2014-02-25 0 6.140 6.110 6.170 6.110 6.190 42,000 257,870 6.1398 5.011 4.987 5.036 4.987 5.052 51,459 5.0111 -1.44%
2014-02-24 0 6.230 6.180 6.290 6.230 6.250 88,000 549,490 6.2442 5.085 5.044 5.134 5.085 5.101 107,820 5.0964 -0.95%
2014-02-21 0 6.290 6.290 6.300 6.280 6.310 105,815 665,514 6.2894 5.134 5.134 5.142 5.126 5.150 129,647 5.1333 -0.32%
2014-02-20 0 6.310 6.300 6.350 6.280 6.310 119,000 748,940 6.2936 5.150 5.142 5.183 5.126 5.150 145,802 5.1367 0.16%
2014-02-19 0 6.300 6.290 6.300 6.270 6.300 648,634 4,073,093 6.2795 5.142 5.134 5.142 5.117 5.142 794,723 5.1252 0.32%
2014-02-18 0 6.280 6.270 6.280 6.270 6.290 164,000 1,029,200 6.2756 5.126 5.117 5.126 5.117 5.134 200,937 5.1220 -0.16%
2014-02-17 0 6.290 6.290 6.300 6.270 6.290 254,795 1,601,368 6.2849 5.134 5.134 5.142 5.117 5.134 312,181 5.1296 -0.16%
2014-02-14 0 6.300 6.250 6.300 6.210 6.300 392,299 2,471,059 6.2989 5.142 5.101 5.142 5.068 5.142 480,655 5.1410 0.32%
2014-02-13 0 6.280 6.250 6.280 6.230 6.280 1,017,000 6,385,310 6.2786 5.126 5.101 5.126 5.085 5.126 1,246,054 5.1244 0.48%
2014-02-12 0 6.250 6.280 6.290 6.220 6.290 112,266 703,334 6.2649 5.101 5.126 5.134 5.077 5.134 137,551 5.1133 0.97%
2014-02-11 0 6.190 6.180 6.200 6.170 6.220 892,000 5,530,300 6.1999 5.052 5.044 5.060 5.036 5.077 1,092,901 5.0602 3.00%
2014-02-10 0 6.010 6.010 6.260 6.010 6.240 261,158 1,617,600 6.1940 4.905 4.905 5.109 4.905 5.093 319,977 5.0554 -2.28%
2014-02-07 0 6.150 6.150 6.200 6.070 6.150 43,500 265,655 6.1070 5.019 5.019 5.060 4.954 5.019 53,297 4.9844 1.32%
2014-02-06 0 6.070 6.050 6.100 6.030 6.140 45,000 273,710 6.0824 4.954 4.938 4.979 4.922 5.011 55,135 4.9643 -1.14%
2014-02-05 0 6.140 6.140 6.150 6.140 6.150 27,795 170,681 6.1407 5.011 5.011 5.019 5.011 5.019 34,055 5.0119 0.33%
2014-02-04 0 6.120 6.120 6.200 6.100 6.200 72,500 443,700 6.1200 4.995 4.995 5.060 4.979 5.060 88,829 4.9950 -2.24%
2014-01-30 0 6.260 6.230 6.260 6.230 6.260 59,000 367,825 6.2343 5.109 5.085 5.109 5.085 5.109 72,288 5.0883 0.81%
2014-01-29 0 6.210 6.210 6.300 6.180 6.200 47,000 291,015 6.1918 5.068 5.068 5.142 5.044 5.060 57,586 5.0536 0.16%
2014-01-28 0 6.200 6.180 6.300 6.170 6.200 76,831 474,377 6.1743 5.060 5.044 5.142 5.036 5.060 94,135 5.0393 0.49%
2014-01-27 0 6.170 6.160 6.170 6.050 6.170 111,000 681,720 6.1416 5.036 5.028 5.036 4.938 5.036 136,000 5.0126 -0.80%
2014-01-24 0 6.220 6.220 6.230 6.220 6.230 188,500 1,173,240 6.2241 5.077 5.077 5.085 5.077 5.085 230,955 5.0800 -0.16%
2014-01-23 0 6.230 6.220 6.240 6.190 6.240 89,000 553,365 6.2176 5.085 5.077 5.093 5.052 5.093 109,045 5.0746 0.00%
2014-01-22 0 6.230 6.230 6.300 6.120 6.240 181,730 1,129,998 6.2180 5.085 5.085 5.142 4.995 5.093 222,660 5.0750 1.47%
2014-01-21 0 6.140 6.140 6.150 6.120 6.150 180,665 1,107,513 6.1302 5.011 5.011 5.019 4.995 5.019 221,355 5.0033 0.16%
2014-01-20 0 6.130 6.130 6.160 6.120 6.160 61,330 376,333 6.1362 5.003 5.003 5.028 4.995 5.028 75,143 5.0082 -0.49%
2014-01-17 0 6.160 6.060 6.230 6.150 6.240 103,634 643,147 6.2059 5.028 4.946 5.085 5.019 5.093 126,975 5.0651 -0.96%
2014-01-16 0 6.220 6.220 6.230 6.220 6.230 43,500 270,690 6.2228 5.077 5.077 5.085 5.077 5.085 53,297 5.0789 -0.96%
2014-01-15 0 6.280 6.240 6.280 6.240 6.280 43,295 271,061 6.2608 5.126 5.093 5.126 5.093 5.126 53,046 5.1099 -0.32%
2014-01-14 0 6.300 6.240 6.300 6.240 6.300 94,991 593,944 6.2526 5.142 5.093 5.142 5.093 5.142 116,385 5.1033 0.32%
2014-01-13 0 6.280 6.280 6.300 6.280 6.300 43,000 270,320 6.2865 5.126 5.126 5.142 5.126 5.142 52,685 5.1309 -0.16%
2014-01-10 0 6.290 6.280 6.290 6.270 6.300 54,500 342,475 6.2839 5.134 5.126 5.134 5.117 5.142 66,775 5.1288 -0.16%
2014-01-09 0 6.300 6.300 6.340 6.280 6.300 147,000 925,460 6.2956 5.142 5.142 5.175 5.126 5.142 180,108 5.1384 0.00%
2014-01-08 0 6.300 6.300 6.340 6.250 6.300 144,266 904,542 6.2700 5.142 5.142 5.175 5.101 5.142 176,758 5.1174 0.80%
2014-01-07 0 6.250 6.240 6.260 6.220 6.280 149,892 936,662 6.2489 5.101 5.093 5.109 5.077 5.126 183,651 5.1002 -0.79%
2014-01-06 0 6.300 6.250 6.300 6.200 6.340 204,266 1,282,586 6.2790 5.142 5.101 5.142 5.060 5.175 250,272 5.1248 -1.87%
2014-01-03 0 6.420 6.420 6.430 6.410 6.440 95,000 610,750 6.4289 5.240 5.240 5.248 5.232 5.256 116,396 5.2472 -1.53%
2014-01-02 0 6.520 6.500 6.520 6.480 6.520 56,500 367,220 6.4995 5.321 5.305 5.321 5.289 5.321 69,225 5.3047 -0.61%
2013-12-31 0 6.560 6.500 6.600 6.410 6.600 27,000 176,050 6.5204 5.354 5.305 5.387 5.232 5.387 33,081 5.3218 1.23%
2013-12-30 0 6.480 6.470 6.490 6.480 6.500 23,000 149,080 6.4817 5.289 5.281 5.297 5.289 5.305 28,180 5.2902 0.31%
2013-12-27 0 6.460 6.460 6.470 6.460 6.480 49,117 317,932 6.4730 5.273 5.273 5.281 5.273 5.289 60,179 5.2831 -0.46%
2013-12-24 0 6.490 6.490 6.540 6.490 6.490 8,000 51,920 6.4900 5.297 5.297 5.338 5.297 5.297 9,802 5.2970 0.62%
2013-12-23 0 6.450 6.410 6.450 - - 0 0 - 5.264 5.232 5.264 - - 0 - 0.00%
2013-12-20 0 6.450 6.440 6.540 6.450 6.570 67,399 437,177 6.4864 5.264 5.256 5.338 5.264 5.362 82,579 5.2940 -1.83%
2013-12-19 0 6.570 6.570 6.700 6.550 6.580 94,000 617,710 6.5714 5.362 5.362 5.468 5.346 5.370 115,171 5.3634 -1.94%
2013-12-18 0 6.700 6.660 6.730 6.520 6.700 7,500 49,770 6.6360 5.468 5.436 5.493 5.321 5.468 9,189 5.4161 0.00%
2013-12-17 0 6.700 6.630 6.700 6.630 6.700 141,500 946,170 6.6867 5.468 5.411 5.468 5.411 5.468 173,369 5.4575 0.15%
2013-12-16 0 6.690 6.680 6.690 6.680 6.700 143,963 962,036 6.6825 5.460 5.452 5.460 5.452 5.468 176,387 5.4541 -0.15%
2013-12-13 0 6.700 6.660 6.750 6.600 6.700 20,999 139,488 6.6426 5.468 5.436 5.509 5.387 5.468 25,729 5.4215 0.00%
2013-12-12 0 6.700 6.700 6.760 6.660 6.700 41,766 278,425 6.6663 5.468 5.468 5.517 5.436 5.468 51,173 5.4409 -0.30%
2013-12-11 0 6.720 6.680 6.720 6.680 6.790 154,500 1,041,105 6.7385 5.485 5.452 5.485 5.452 5.542 189,297 5.4998 -0.88%
2013-12-10 0 6.780 6.770 6.780 6.770 6.780 187,298 1,269,640 6.7787 5.534 5.526 5.534 5.526 5.534 229,482 5.5326 0.15%
2013-12-09 0 6.770 6.770 6.780 6.760 6.770 128,995 872,333 6.7625 5.526 5.526 5.534 5.517 5.526 158,048 5.5194 0.00%
2013-12-06 0 6.770 6.770 6.780 6.760 6.790 103,332 699,467 6.7691 5.526 5.526 5.534 5.517 5.542 126,605 5.5248 0.30%
2013-12-05 0 6.750 6.740 6.750 6.730 6.750 111,468 751,067 6.7380 5.509 5.501 5.509 5.493 5.509 136,573 5.4994 0.45%
2013-12-04 0 6.720 6.710 6.750 6.670 6.720 118,133 791,966 6.7040 5.485 5.477 5.509 5.444 5.485 144,740 5.4717 0.30%
2013-12-03 0 6.700 6.670 6.700 6.570 6.700 38,634 256,758 6.6459 5.468 5.444 5.468 5.362 5.468 47,335 5.4242 -0.74%
2013-12-02 0 6.750 6.700 6.750 6.700 6.770 236,331 1,591,282 6.7333 5.509 5.468 5.509 5.468 5.526 289,559 5.4955 0.30%
2013-11-29 0 6.730 6.690 6.730 6.620 6.730 139,000 930,755 6.6961 5.493 5.460 5.493 5.403 5.493 170,306 5.4652 0.15%
2013-11-28 0 6.720 6.720 6.730 6.620 6.720 68,655 459,840 6.6978 5.485 5.485 5.493 5.403 5.485 84,118 5.4666 0.45%
2013-11-27 0 6.690 6.690 6.700 6.580 6.700 45,419 302,974 6.6706 5.460 5.460 5.468 5.370 5.468 55,649 5.4444 0.60%
2013-11-26 0 6.650 6.650 6.680 6.610 6.680 28,627 190,251 6.6459 5.428 5.428 5.452 5.395 5.452 35,075 5.4242 -0.15%
2013-11-25 0 6.660 6.660 6.680 6.560 6.730 20,000 133,150 6.6575 5.436 5.436 5.452 5.354 5.493 24,505 5.4337 0.00%
2013-11-22 0 6.660 6.660 6.680 6.580 6.660 112,492 743,171 6.6064 5.436 5.436 5.452 5.370 5.436 137,828 5.3920 0.60%
2013-11-21 0 6.620 6.610 6.650 6.590 6.620 26,634 176,216 6.6162 5.403 5.395 5.428 5.379 5.403 32,633 5.4000 -0.90%
2013-11-20 0 6.680 6.680 6.710 6.680 6.730 102,295 685,920 6.7053 5.452 5.452 5.477 5.452 5.493 125,334 5.4727 -0.30%
2013-11-19 0 6.700 6.700 6.720 6.700 6.720 121,633 815,031 6.7007 5.468 5.468 5.485 5.468 5.485 149,028 5.4690 0.00%
2013-11-18 0 6.700 6.680 6.730 6.550 6.700 377,264 2,507,747 6.6472 5.468 5.452 5.493 5.346 5.468 462,233 5.4253 1.98%
2013-11-15 0 6.570 6.560 6.580 6.310 6.650 62,893 412,460 6.5581 5.362 5.354 5.370 5.150 5.428 77,058 5.3526 0.31%
2013-11-14 0 6.550 6.520 6.550 6.500 6.550 20,000 130,235 6.5118 5.346 5.321 5.346 5.305 5.346 24,505 5.3147 0.15%
2013-11-13 0 6.540 6.530 6.570 6.520 6.540 76,500 499,750 6.5327 5.338 5.330 5.362 5.321 5.338 93,730 5.3318 -0.91%
2013-11-12 0 6.600 6.600 6.650 6.520 6.600 163,665 1,075,052 6.5686 5.387 5.387 5.428 5.321 5.387 200,526 5.3611 0.30%
2013-11-11 0 6.580 6.520 6.590 6.480 6.580 27,032 176,447 6.5273 5.370 5.321 5.379 5.289 5.370 33,120 5.3275 1.23%
2013-11-08 0 6.500 6.510 6.540 6.500 6.530 60,330 392,611 6.5077 5.305 5.313 5.338 5.305 5.330 73,918 5.3115 -1.07%
2013-11-07 0 6.570 6.530 6.580 6.490 6.590 122,738 800,787 6.5244 5.362 5.330 5.370 5.297 5.379 150,382 5.3250 0.92%
2013-11-06 0 6.510 6.510 6.560 6.450 6.530 20,000 129,820 6.4910 5.313 5.313 5.354 5.264 5.330 24,505 5.2978 -0.61%
2013-11-05 0 6.550 6.520 6.590 6.500 6.550 39,200 255,380 6.5148 5.346 5.321 5.379 5.305 5.346 48,029 5.3172 0.00%
2013-11-04 0 6.550 6.530 6.550 6.530 6.550 26,731 174,536 6.5293 5.346 5.330 5.346 5.330 5.346 32,751 5.3291 -0.76%
2013-11-01 0 6.600 6.600 6.620 6.600 6.600 35,500 234,300 6.6000 5.387 5.387 5.403 5.387 5.387 43,495 5.3868 0.30%
2013-10-31 0 6.580 6.520 6.580 6.500 6.600 241,299 1,575,668 6.5299 5.370 5.321 5.370 5.305 5.387 295,646 5.3296 -1.35%
2013-10-30 0 6.670 6.500 6.670 6.300 6.670 32,963 212,965 6.4607 5.444 5.305 5.444 5.142 5.444 40,387 5.2731 1.06%
2013-10-29 0 6.600 6.500 6.640 6.500 6.600 42,931 279,645 6.5138 5.387 5.305 5.419 5.305 5.387 52,600 5.3164 1.07%
2013-10-28 0 6.530 6.520 6.530 6.500 6.530 15,268 99,240 6.4999 5.330 5.321 5.330 5.305 5.330 18,707 5.3050 0.15%
2013-10-25 0 6.520 6.520 6.530 6.520 6.560 166,500 1,089,115 6.5412 5.321 5.321 5.330 5.321 5.354 204,000 5.3388 -1.21%
2013-10-24 0 6.600 6.600 6.610 6.530 6.600 149,000 981,815 6.5894 5.387 5.387 5.395 5.330 5.387 182,559 5.3781 0.00%
2013-10-23 0 6.600 6.600 6.620 6.580 6.680 215,134 1,424,999 6.6238 5.387 5.387 5.403 5.370 5.452 263,588 5.4062 0.00%
2013-10-22 0 6.600 6.600 6.640 6.600 6.640 137,634 911,009 6.6191 5.387 5.387 5.419 5.387 5.419 168,633 5.4023 -0.60%
2013-10-21 0 6.640 6.600 6.640 6.550 6.650 107,266 705,802 6.5799 5.419 5.387 5.419 5.346 5.428 131,425 5.3704 1.37%
2013-10-18 0 6.550 6.530 6.550 6.500 6.550 98,500 644,130 6.5394 5.346 5.330 5.346 5.305 5.346 120,685 5.3373 0.77%
2013-10-17 0 6.500 6.500 6.510 6.480 6.550 104,766 682,313 6.5127 5.305 5.305 5.313 5.289 5.346 128,362 5.3155 0.00%
2013-10-16 0 6.500 6.500 6.510 6.460 6.500 120,496 781,089 6.4823 5.305 5.305 5.313 5.273 5.305 147,635 5.2907 -0.15%
2013-10-15 0 6.510 6.510 6.520 6.420 6.520 99,768 648,495 6.5000 5.313 5.313 5.321 5.240 5.321 122,238 5.3052 0.31%
2013-10-11 0 6.490 6.490 6.500 6.380 6.490 173,698 1,119,678 6.4461 5.297 5.297 5.305 5.207 5.297 212,819 5.2612 1.72%
2013-10-10 0 6.380 6.380 6.400 6.300 6.400 182,258 1,161,664 6.3737 5.207 5.207 5.224 5.142 5.224 223,307 5.2021 -0.16%
2013-10-09 0 6.390 6.380 6.390 6.350 6.390 84,566 539,160 6.3756 5.215 5.207 5.215 5.183 5.215 103,612 5.2036 0.16%
2013-10-08 0 6.380 6.370 6.380 6.270 6.380 87,766 557,338 6.3503 5.207 5.199 5.207 5.117 5.207 107,533 5.1829 1.27%
2013-10-07 0 6.300 6.300 6.310 6.280 6.310 65,766 414,129 6.2970 5.142 5.142 5.150 5.126 5.150 80,578 5.1395 -0.47%
2013-10-04 0 6.330 6.330 6.380 6.300 6.350 75,411 477,408 6.3307 5.166 5.166 5.207 5.142 5.183 92,395 5.1670 0.00%
2013-10-03 0 6.330 6.320 6.390 6.270 6.370 70,000 442,870 6.3267 5.166 5.158 5.215 5.117 5.199 85,766 5.1637 0.00%
2013-10-02 0 6.330 6.280 6.330 6.250 6.330 34,500 216,145 6.2651 5.166 5.126 5.166 5.101 5.166 42,270 5.1134 0.64%
2013-09-30 0 6.290 6.280 6.310 6.240 6.330 149,634 942,008 6.2954 5.134 5.126 5.150 5.093 5.166 183,335 5.1382 0.00%
2013-09-27 0 6.290 6.270 6.300 6.220 6.290 78,633 492,900 6.2684 5.134 5.117 5.142 5.077 5.134 96,343 5.1161 0.48%
2013-09-26 0 6.260 6.200 6.260 6.200 6.260 196,661 1,223,383 6.2208 5.109 5.060 5.109 5.060 5.109 240,954 5.0772 0.81%
2013-09-25 0 6.210 6.210 6.270 6.210 6.280 124,407 774,523 6.2257 5.068 5.068 5.117 5.068 5.126 152,427 5.0813 -0.64%
2013-09-24 0 6.250 6.250 6.290 6.250 6.290 36,587 229,095 6.2617 5.101 5.101 5.134 5.101 5.134 44,827 5.1106 -0.64%
2013-09-23 0 6.290 6.290 6.340 6.280 6.350 58,500 369,210 6.3113 5.134 5.134 5.175 5.126 5.183 71,676 5.1511 -0.94%
2013-09-19 0 6.350 6.290 6.350 6.290 6.370 133,500 845,095 6.3303 5.183 5.134 5.183 5.134 5.199 163,568 5.1666 0.47%
2013-09-18 0 6.320 6.290 6.320 6.300 6.340 99,304 627,536 6.3193 5.158 5.134 5.158 5.142 5.175 121,670 5.1577 -0.47%
2013-09-17 0 6.350 6.300 6.350 6.320 6.380 163,399 1,040,916 6.3704 5.183 5.142 5.183 5.158 5.207 200,201 5.1994 -0.47%
2013-09-16 0 6.380 6.350 6.390 6.260 6.440 126,629 807,969 6.3806 5.207 5.183 5.215 5.109 5.256 155,149 5.2077 0.00%
2013-09-13 0 6.380 6.350 6.380 6.320 6.400 87,000 552,740 6.3533 5.207 5.183 5.207 5.158 5.224 106,595 5.1854 -0.78%
2013-09-12 0 6.430 6.420 6.430 6.300 6.430 138,289 879,646 6.3609 5.248 5.240 5.248 5.142 5.248 169,435 5.1916 1.74%
2013-09-11 0 6.320 6.290 6.320 6.260 6.340 146,479 923,204 6.3026 5.158 5.134 5.158 5.109 5.175 179,470 5.1441 0.00%
2013-09-10 0 6.320 6.320 6.330 6.250 6.330 168,594 1,057,829 6.2744 5.158 5.158 5.166 5.101 5.166 206,566 5.1210 1.12%
2013-09-09 0 6.250 6.240 6.250 6.150 6.280 214,134 1,332,655 6.2235 5.101 5.093 5.101 5.019 5.126 262,362 5.0794 2.46%
2013-09-06 0 6.100 6.120 6.150 6.080 6.160 113,267 694,449 6.1311 4.979 4.995 5.019 4.962 5.028 138,778 5.0040 -1.61%
2013-09-05 0 6.200 6.200 6.230 6.150 6.200 32,633 201,980 6.1894 5.060 5.060 5.085 5.019 5.060 39,983 5.0517 0.00%
2013-09-04 0 6.200 6.160 6.200 6.120 6.230 19,500 119,890 6.1482 5.060 5.028 5.060 4.995 5.085 23,892 5.0180 -0.48%
2013-09-03 0 6.230 6.230 6.250 6.150 6.230 93,500 577,615 6.1777 5.085 5.085 5.101 5.019 5.085 114,559 5.0421 1.63%
2013-09-02 0 6.130 6.110 6.180 6.060 6.130 53,787 326,947 6.0786 5.003 4.987 5.044 4.946 5.003 65,901 4.9612 0.49%
2013-08-30 0 6.100 6.100 6.150 6.060 6.100 30,000 182,120 6.0707 4.979 4.979 5.019 4.946 4.979 36,757 4.9547 -0.49%
2013-08-29 0 6.130 6.100 6.130 6.020 6.130 145,000 883,360 6.0921 5.003 4.979 5.003 4.913 5.003 177,658 4.9723 1.16%
2013-08-28 0 6.060 6.060 6.080 6.020 6.080 107,500 650,690 6.0529 4.946 4.946 4.962 4.913 4.962 131,712 4.9403 -0.49%
2013-08-27 0 6.090 6.090 6.160 6.060 6.060 2,066 12,516 6.0581 4.971 4.971 5.028 4.946 4.946 2,531 4.9445 -0.16%
2013-08-26 0 6.100 6.080 6.150 6.020 6.100 39,500 239,175 6.0551 4.979 4.962 5.019 4.913 4.979 48,396 4.9420 0.83%
2013-08-23 0 6.050 6.050 6.100 6.040 6.120 101,399 616,843 6.0833 4.938 4.938 4.979 4.930 4.995 124,237 4.9651 -0.49%
2013-08-22 0 6.080 6.050 6.080 6.030 6.080 96,155 581,855 6.0512 4.962 4.938 4.962 4.922 4.962 117,812 4.9389 0.00%
2013-08-21 0 6.080 6.080 6.150 6.060 6.100 40,000 243,240 6.0810 4.962 4.962 5.019 4.946 4.979 49,009 4.9632 -0.33%
2013-08-20 0 6.100 6.100 6.170 6.080 6.160 175,000 1,069,535 6.1116 4.979 4.979 5.036 4.962 5.028 214,414 4.9882 -1.45%
2013-08-19 0 6.190 6.170 6.210 6.080 6.210 101,992 628,976 6.1669 5.052 5.036 5.068 4.962 5.068 124,963 5.0333 -0.48%
2013-08-16 0 6.220 6.150 6.220 6.150 6.240 101,766 630,558 6.1962 5.077 5.019 5.077 5.019 5.093 124,686 5.0572 0.00%
2013-08-15 0 6.220 6.220 6.230 6.200 6.270 183,166 1,142,273 6.2363 5.077 5.077 5.085 5.060 5.117 224,420 5.0899 -0.16%
2013-08-13 0 6.230 6.210 6.220 6.160 6.250 75,331 467,707 6.2087 5.085 5.068 5.077 5.028 5.101 92,297 5.0674 1.47%
2013-08-12 0 6.140 6.130 6.180 6.080 6.200 234,500 1,440,765 6.1440 5.011 5.003 5.044 4.962 5.060 287,315 5.0146 1.32%
2013-08-09 0 6.060 6.020 6.070 5.940 6.070 23,500 141,325 6.0138 4.946 4.913 4.954 4.848 4.954 28,793 4.9083 0.33%
2013-08-08 0 6.040 5.920 6.040 5.910 6.140 59,134 354,750 5.9991 4.930 4.832 4.930 4.824 5.011 72,452 4.8963 0.67%
2013-08-07 0 6.000 6.000 6.040 6.000 6.040 48,532 291,790 6.0123 4.897 4.897 4.930 4.897 4.930 59,463 4.9071 -0.50%
2013-08-06 0 6.030 6.020 6.030 6.000 6.080 49,399 297,333 6.0190 4.922 4.913 4.922 4.897 4.962 60,525 4.9126 -1.15%
2013-08-05 0 6.100 6.060 6.100 6.030 6.100 21,865 132,435 6.0569 4.979 4.946 4.979 4.922 4.979 26,790 4.9435 0.00%
2013-08-02 0 6.100 6.090 6.100 6.010 6.100 61,133 371,691 6.0800 4.979 4.971 4.979 4.905 4.979 74,902 4.9624 0.33%
2013-08-01 0 6.080 5.980 6.080 5.970 6.080 83,134 499,358 6.0067 4.962 4.881 4.962 4.873 4.962 101,858 4.9025 0.16%
2013-07-31 0 6.070 5.910 6.070 5.650 6.100 198,500 1,165,045 5.8692 4.954 4.824 4.954 4.611 4.979 243,207 4.7903 -0.16%
2013-07-30 0 6.080 6.000 6.080 6.000 6.080 15,000 90,380 6.0253 4.962 4.897 4.962 4.897 4.962 18,378 4.9177 0.66%
2013-07-29 0 6.040 6.030 6.040 5.910 6.100 90,000 539,925 5.9992 4.930 4.922 4.930 4.824 4.979 110,270 4.8964 -1.79%
2013-07-26 0 6.150 6.130 6.150 6.120 6.150 8,399 51,411 6.1211 5.019 5.003 5.019 4.995 5.019 10,291 4.9959 -0.81%
2013-07-25 0 6.200 6.180 6.200 6.170 6.200 59,665 369,249 6.1887 5.060 5.044 5.060 5.036 5.060 73,103 5.0511 0.32%
2013-07-24 0 6.180 6.180 6.200 6.180 6.230 26,165 162,344 6.2046 5.044 5.044 5.060 5.044 5.085 32,058 5.0641 -0.80%
2013-07-23 0 6.230 6.180 6.230 6.100 6.240 117,492 723,843 6.1608 5.085 5.044 5.085 4.979 5.093 143,954 5.0283 2.13%
2013-07-22 0 6.100 6.050 6.180 5.950 6.100 18,000 108,600 6.0333 4.979 4.938 5.044 4.856 4.979 22,054 4.9243 1.67%
2013-07-19 0 6.000 6.000 6.090 6.000 6.050 15,500 93,250 6.0161 4.897 4.897 4.971 4.897 4.938 18,991 4.9102 -0.83%
2013-07-18 0 6.050 6.050 6.150 6.050 6.100 27,165 165,091 6.0773 4.938 4.938 5.019 4.938 4.979 33,283 4.9602 -1.63%
2013-07-17 0 6.150 6.100 6.150 6.070 6.220 26,000 159,105 6.1194 5.019 4.979 5.019 4.954 5.077 31,856 4.9945 -1.13%
2013-07-16 0 6.220 6.180 6.220 6.060 6.220 33,000 203,415 6.1641 5.077 5.044 5.077 4.946 5.077 40,432 5.0310 0.48%
2013-07-15 0 6.190 6.120 6.190 6.080 6.190 55,500 340,275 6.1311 5.052 4.995 5.052 4.962 5.052 68,000 5.0040 -0.16%
2013-07-12 0 6.200 6.080 6.240 6.070 6.210 46,500 286,400 6.1591 5.060 4.962 5.093 4.954 5.068 56,973 5.0269 -1.12%
2013-07-11 0 6.270 6.220 6.270 6.100 6.300 166,500 1,036,690 6.2264 5.117 5.077 5.117 4.979 5.142 204,000 5.0818 2.96%
2013-07-10 0 6.090 6.060 6.090 6.000 6.090 35,500 213,860 6.0242 4.971 4.946 4.971 4.897 4.971 43,495 4.9168 1.50%
2013-07-09 0 6.000 6.000 6.050 6.000 6.000 17,563 105,591 6.0121 4.897 4.897 4.938 4.897 4.897 21,519 4.9070 0.00%
2013-07-08 0 6.000 5.970 6.000 5.950 6.100 33,000 197,330 5.9797 4.897 4.873 4.897 4.856 4.979 40,432 4.8805 -2.76%
2013-07-05 0 6.170 6.120 6.170 6.090 6.190 74,001 454,546 6.1424 5.036 4.995 5.036 4.971 5.052 90,668 5.0133 1.31%
2013-07-04 0 6.090 6.050 6.100 6.040 6.320 209,899 1,306,527 6.2246 4.971 4.938 4.979 4.930 5.158 257,174 5.0803 1.16%
2013-07-03 0 6.020 6.020 6.060 5.910 5.950 10,500 62,420 5.9448 4.913 4.913 4.946 4.824 4.856 12,865 4.8520 -1.31%
2013-07-02 0 6.100 6.040 6.150 6.000 6.100 34,000 207,200 6.0941 4.979 4.930 5.019 4.897 4.979 41,658 4.9739 -0.81%
2013-06-28 0 6.150 6.100 6.150 6.000 6.170 108,062 656,519 6.0754 5.019 4.979 5.019 4.897 5.036 132,400 4.9586 1.32%
2013-06-27 0 6.070 6.000 6.070 6.010 6.080 31,000 187,170 6.0377 4.954 4.897 4.954 4.905 4.962 37,982 4.9279 0.17%
2013-06-26 0 6.060 6.040 6.080 5.900 6.060 59,500 356,860 5.9976 4.946 4.930 4.962 4.815 4.946 72,901 4.8951 2.71%
2013-06-25 0 5.900 5.930 5.950 5.800 5.900 98,500 573,940 5.8268 4.815 4.840 4.856 4.734 4.815 120,685 4.7557 -0.51%
2013-06-24 0 5.930 5.930 5.990 5.810 6.200 155,633 942,475 6.0558 4.840 4.840 4.889 4.742 5.060 190,685 4.9426 -4.35%
2013-06-21 0 6.200 6.120 6.200 6.060 6.200 24,496 150,162 6.1301 5.060 4.995 5.060 4.946 5.060 30,013 5.0032 -0.16%
2013-06-20 0 6.210 6.210 6.250 6.210 6.350 26,500 165,825 6.2575 5.068 5.068 5.101 5.068 5.183 32,468 5.1073 -2.05%
2013-06-19 0 6.340 6.340 6.400 6.280 6.330 61,500 387,625 6.3028 5.175 5.175 5.224 5.126 5.166 75,351 5.1442 -0.94%
2013-06-18 0 6.400 6.400 6.520 6.400 6.400 19,500 124,800 6.4000 5.224 5.224 5.321 5.224 5.224 23,892 5.2235 -0.16%
2013-06-17 0 6.410 6.410 6.460 6.330 6.450 87,299 557,042 6.3809 5.232 5.232 5.273 5.166 5.264 106,961 5.2079 0.16%
2013-06-14 0 6.400 6.400 6.540 6.350 6.450 23,500 149,690 6.3698 5.224 5.224 5.338 5.183 5.264 28,793 5.1989 -0.78%
2013-06-13 0 6.450 6.450 6.540 6.310 6.600 164,000 1,053,590 6.4243 5.264 5.264 5.338 5.150 5.387 200,937 5.2434 -3.44%
2013-06-11 0 6.680 6.680 6.760 6.600 6.670 46,700 309,320 6.6236 5.452 5.452 5.517 5.387 5.444 57,218 5.4060 -1.04%
2013-06-10 0 6.750 6.690 6.750 6.640 6.800 12,000 80,040 6.6700 5.509 5.460 5.509 5.419 5.550 14,703 5.4439 -0.15%
2013-06-07 0 6.760 6.730 6.760 6.770 6.800 27,633 187,141 6.7724 5.517 5.493 5.517 5.526 5.550 33,857 5.5275 -1.60%
2013-06-06 0 6.870 6.870 6.940 6.830 6.830 27,500 187,825 6.8300 5.607 5.607 5.664 5.574 5.574 33,694 5.5745 -0.43%
2013-06-05 0 6.900 6.880 6.900 6.860 6.910 43,000 296,030 6.8844 5.632 5.615 5.632 5.599 5.640 52,685 5.6189 -1.15%
2013-06-04 0 6.980 6.900 6.980 6.820 7.000 141,266 980,239 6.9390 5.697 5.632 5.697 5.566 5.713 173,083 5.6634 -0.29%
2013-06-03 0 7.000 6.930 7.040 6.920 7.000 225,634 1,574,480 6.9780 5.713 5.656 5.746 5.648 5.713 276,452 5.6953 0.00%
2013-05-31 0 7.000 6.910 7.000 6.930 7.030 233,500 1,621,060 6.9424 5.713 5.640 5.713 5.656 5.738 286,090 5.6663 0.00%
2013-05-30 0 7.000 6.930 7.030 6.930 7.000 137,401 959,865 6.9859 5.713 5.656 5.738 5.656 5.713 168,347 5.7017 0.14%
2013-05-29 0 6.990 6.990 7.010 6.980 7.000 231,568 1,619,110 6.9919 5.705 5.705 5.721 5.697 5.713 283,723 5.7067 0.14%
2013-05-28 0 6.980 6.950 6.980 6.900 6.990 112,956 784,634 6.9464 5.697 5.672 5.697 5.632 5.705 138,397 5.6695 0.29%
2013-05-27 0 6.960 6.960 6.980 6.910 6.960 27,634 191,602 6.9336 5.681 5.681 5.697 5.640 5.681 33,858 5.6590 0.00%
2013-05-24 0 6.960 6.960 6.980 6.900 6.960 84,000 581,670 6.9246 5.681 5.681 5.697 5.632 5.681 102,919 5.6517 -0.29%
2013-05-23 0 6.980 6.930 6.980 6.930 7.010 126,760 885,511 6.9857 5.697 5.656 5.697 5.656 5.721 155,310 5.7016 -1.41%
2013-05-22 0 7.080 7.030 7.080 7.030 7.100 115,133 810,349 7.0384 5.779 5.738 5.779 5.738 5.795 141,064 5.7446 0.43%
2013-05-21 0 7.050 7.030 7.050 7.000 7.050 100,763 708,080 7.0272 5.754 5.738 5.754 5.713 5.754 123,457 5.7354 -0.14%
2013-05-20 0 7.060 7.000 7.060 7.000 7.060 344,996 2,423,150 7.0237 5.762 5.713 5.762 5.713 5.762 422,698 5.7326 1.58%
2013-05-16 0 6.950 6.890 6.950 6.870 6.950 20,900 144,145 6.8969 5.672 5.623 5.672 5.607 5.672 25,607 5.6291 0.87%
2013-05-15 0 6.890 6.890 6.970 6.840 6.990 173,697 1,201,534 6.9174 5.623 5.623 5.689 5.583 5.705 212,818 5.6458 0.15%
2013-05-14 0 6.880 6.840 6.880 6.820 6.900 130,964 899,297 6.8667 5.615 5.583 5.615 5.566 5.632 160,460 5.6045 -1.01%
2013-05-13 0 6.950 6.890 6.950 6.900 6.980 199,330 1,380,465 6.9255 5.672 5.623 5.672 5.632 5.697 244,224 5.6525 0.00%
2013-05-10 0 6.950 6.930 6.950 6.880 6.970 115,658 799,772 6.9150 5.672 5.656 5.672 5.615 5.689 141,707 5.6438 0.58%
2013-05-09 0 6.910 6.900 6.910 6.890 6.920 134,167 925,439 6.8977 5.640 5.632 5.640 5.623 5.648 164,385 5.6297 -0.58%
2013-05-08 0 6.950 6.930 6.950 6.880 7.000 101,831 706,581 6.9388 5.672 5.656 5.672 5.615 5.713 124,766 5.6633 0.43%
2013-05-07 0 6.920 6.880 6.930 6.780 6.930 210,098 1,448,473 6.8943 5.648 5.615 5.656 5.534 5.656 257,417 5.6269 0.44%
2013-05-06 0 6.890 6.840 6.890 6.760 6.890 58,928 403,397 6.8456 5.623 5.583 5.623 5.517 5.623 72,200 5.5872 0.73%
2013-05-03 0 6.840 6.830 6.900 6.760 6.850 183,000 1,248,240 6.8210 5.583 5.574 5.632 5.517 5.591 224,216 5.5671 1.18%
2013-05-02 0 6.760 6.760 6.800 6.760 6.880 104,165 708,475 6.8015 5.517 5.517 5.550 5.517 5.615 127,626 5.5512 -1.60%
2013-04-30 0 6.870 6.860 6.870 6.850 6.870 44,002 302,008 6.8635 5.607 5.599 5.607 5.591 5.607 53,912 5.6018 0.29%
2013-04-29 0 6.850 6.850 6.890 6.820 6.850 11,500 78,535 6.8291 5.591 5.591 5.623 5.566 5.591 14,090 5.5738 0.15%
2013-04-26 0 6.840 6.840 6.870 6.800 6.900 122,898 841,649 6.8484 5.583 5.583 5.607 5.550 5.632 150,578 5.5895 -0.15%
2013-04-25 0 6.850 6.850 6.890 6.750 6.850 86,634 588,931 6.7979 5.591 5.591 5.623 5.509 5.591 106,146 5.5483 0.88%
2013-04-24 0 6.790 6.760 6.790 6.740 6.800 101,165 684,560 6.7668 5.542 5.517 5.542 5.501 5.550 123,950 5.5229 1.04%
2013-04-23 0 6.720 6.720 6.740 6.620 6.830 188,000 1,266,145 6.7348 5.485 5.485 5.501 5.403 5.574 230,342 5.4968 -1.18%
2013-04-22 0 6.800 6.750 6.800 6.710 6.800 39,134 263,765 6.7400 5.550 5.509 5.550 5.477 5.550 47,948 5.5011 -0.15%
2013-04-19 0 6.810 6.740 6.820 6.620 6.810 117,500 785,600 6.6860 5.558 5.501 5.566 5.403 5.558 143,964 5.4569 2.25%
2013-04-18 0 6.660 6.680 6.690 6.570 6.660 119,133 791,075 6.6403 5.436 5.452 5.460 5.362 5.436 145,965 5.4196 0.45%
2013-04-17 0 6.630 6.570 6.660 6.550 6.670 112,466 739,419 6.5746 5.411 5.362 5.436 5.346 5.444 137,796 5.3660 -0.45%
2013-04-16 0 6.660 6.580 6.660 6.510 6.670 46,500 306,385 6.5889 5.436 5.370 5.436 5.313 5.444 56,973 5.3777 -0.60%
2013-04-15 0 6.700 6.600 6.700 6.520 6.700 126,532 839,174 6.6321 5.468 5.387 5.468 5.321 5.468 155,030 5.4130 0.45%
2013-04-12 0 6.670 6.650 6.670 6.640 6.670 95,500 635,385 6.6532 5.444 5.428 5.444 5.419 5.444 117,009 5.4302 -0.74%
2013-04-11 0 6.720 6.720 6.730 6.720 6.750 52,532 353,372 6.7268 5.485 5.485 5.493 5.485 5.509 64,364 5.4903 0.00%
2013-04-10 0 6.720 6.680 6.720 6.640 6.720 128,000 855,395 6.6828 5.485 5.452 5.485 5.419 5.485 156,829 5.4543 -1.18%
2013-04-09 0 6.800 6.800 6.840 6.670 6.780 40,267 270,517 6.7181 5.550 5.550 5.583 5.444 5.534 49,336 5.4831 1.95%
2013-04-08 0 6.670 6.650 6.670 6.640 6.670 43,000 286,025 6.6517 5.444 5.428 5.444 5.419 5.444 52,685 5.4290 -0.30%
2013-04-05 0 6.690 6.670 6.690 6.620 6.770 173,228 1,157,754 6.6834 5.460 5.444 5.460 5.403 5.526 212,243 5.4548 -2.48%
2013-04-03 0 6.860 6.860 6.870 6.810 6.890 45,500 310,775 6.8302 5.599 5.599 5.607 5.558 5.623 55,748 5.5747 -0.44%
2013-04-02 0 6.890 6.830 6.890 6.820 6.890 54,500 372,525 6.8353 5.623 5.574 5.623 5.566 5.623 66,775 5.5788 0.00%
2013-03-28 0 6.890 6.860 6.940 6.770 6.920 42,500 292,050 6.8718 5.623 5.599 5.664 5.526 5.648 52,072 5.6086 -1.29%
2013-03-27 0 6.980 6.980 7.000 6.980 7.010 103,432 723,920 6.9990 5.697 5.697 5.713 5.697 5.721 126,727 5.7124 0.00%
2013-03-26 0 6.980 6.960 7.000 6.950 7.000 61,000 425,735 6.9793 5.697 5.681 5.713 5.672 5.713 74,739 5.6963 -0.85%
2013-03-25 0 7.040 6.980 7.040 6.970 7.040 169,532 1,185,412 6.9923 5.746 5.697 5.746 5.689 5.746 207,715 5.7069 0.00%
2013-03-22 0 7.040 7.040 7.090 6.940 7.010 40,299 280,637 6.9639 5.746 5.746 5.787 5.664 5.721 49,375 5.6837 0.43%
2013-03-21 0 7.010 7.010 7.100 7.000 7.010 11,165 78,210 7.0049 5.721 5.721 5.795 5.713 5.721 13,680 5.7173 -0.57%
2013-03-20 0 7.050 7.020 7.050 6.880 7.070 64,798 450,367 6.9503 5.754 5.730 5.754 5.615 5.770 79,392 5.6727 2.47%
2013-03-19 0 6.880 6.880 6.910 6.810 6.830 39,000 265,910 6.8182 5.615 5.615 5.640 5.558 5.574 47,784 5.5649 0.00%
2013-03-18 0 6.880 6.820 6.880 6.810 6.970 178,133 1,220,111 6.8494 5.615 5.566 5.615 5.558 5.689 218,253 5.5904 -1.57%
2013-03-15 0 6.990 6.990 7.000 6.940 7.000 151,500 1,056,675 6.9748 5.705 5.705 5.713 5.664 5.713 185,622 5.6926 -0.57%
2013-03-14 0 7.030 7.000 7.130 6.940 7.030 43,133 301,500 6.9900 5.738 5.713 5.819 5.664 5.738 52,848 5.7051 0.29%
2013-03-13 0 7.010 7.010 7.050 6.970 7.050 55,333 388,146 7.0147 5.721 5.721 5.754 5.689 5.754 67,795 5.7253 -0.71%
2013-03-12 0 7.060 7.060 7.080 7.000 7.150 61,355 433,499 7.0654 5.762 5.762 5.779 5.713 5.836 75,174 5.7666 -1.26%
2013-03-11 0 7.150 7.130 7.150 7.110 7.190 62,565 446,672 7.1393 5.836 5.819 5.836 5.803 5.868 76,656 5.8270 -0.28%
2013-03-08 0 7.170 7.120 7.180 7.120 7.200 68,634 491,437 7.1603 5.852 5.811 5.860 5.811 5.876 84,092 5.8440 0.42%
2013-03-07 0 7.140 7.140 7.200 7.080 7.230 144,430 1,039,565 7.1977 5.827 5.827 5.876 5.779 5.901 176,959 5.8746 -0.70%
2013-03-06 0 7.190 7.150 7.200 7.030 7.230 53,700 381,559 7.1054 5.868 5.836 5.876 5.738 5.901 65,795 5.7992 0.84%
2013-03-05 0 7.130 7.090 7.180 7.060 7.160 39,500 280,775 7.1082 5.819 5.787 5.860 5.762 5.844 48,396 5.8016 0.99%
2013-03-04 0 7.060 7.030 7.060 6.990 7.210 188,500 1,327,285 7.0413 5.762 5.738 5.762 5.705 5.885 230,955 5.7469 -3.16%
2013-03-01 0 7.290 7.210 7.290 7.210 7.370 144,319 1,048,073 7.2622 5.950 5.885 5.950 5.885 6.015 176,823 5.9272 -0.68%
2013-02-28 0 7.340 7.210 7.340 7.100 7.350 269,533 1,952,707 7.2448 5.991 5.885 5.991 5.795 5.999 330,239 5.9130 3.53%
2013-02-27 0 7.090 7.010 7.120 6.910 7.090 141,322 992,440 7.0225 5.787 5.721 5.811 5.640 5.787 173,151 5.7316 1.87%
2013-02-26 0 6.960 6.980 7.080 6.900 7.070 539,500 3,772,410 6.9924 5.681 5.697 5.779 5.632 5.770 661,009 5.7070 -1.83%
2013-02-25 0 7.090 7.080 7.160 7.090 7.270 117,899 842,087 7.1424 5.787 5.779 5.844 5.787 5.934 144,453 5.8295 -1.25%
2013-02-22 0 7.180 7.180 7.200 7.150 7.200 49,166 352,473 7.1690 5.860 5.860 5.876 5.836 5.876 60,239 5.8512 -0.55%
2013-02-21 0 7.220 7.160 7.220 7.170 7.340 79,399 577,080 7.2681 5.893 5.844 5.893 5.852 5.991 97,282 5.9321 -2.17%
2013-02-20 0 7.380 7.350 7.380 7.320 7.380 90,000 661,480 7.3498 6.023 5.999 6.023 5.974 6.023 110,270 5.9987 -0.27%
2013-02-19 0 7.400 7.320 7.400 7.320 7.400 136,134 1,001,589 7.3574 6.040 5.974 6.040 5.974 6.040 166,795 6.0049 -1.33%
2013-02-18 0 7.500 7.410 7.500 7.440 7.500 112,000 838,130 7.4833 6.121 6.048 6.121 6.072 6.121 137,225 6.1077 0.00%
2013-02-15 0 7.500 7.490 7.500 7.490 7.530 112,155 841,412 7.5022 6.121 6.113 6.121 6.113 6.146 137,415 6.1231 -0.79%
2013-02-14 0 7.560 7.550 7.560 7.500 7.600 88,089 665,788 7.5581 6.170 6.162 6.170 6.121 6.203 107,929 6.1688 0.53%
2013-02-08 0 7.520 7.510 7.540 7.440 7.530 122,926 920,683 7.4897 6.138 6.129 6.154 6.072 6.146 150,612 6.1129 0.27%
2013-02-07 0 7.500 7.490 7.500 7.460 7.700 142,432 1,073,052 7.5338 6.121 6.113 6.121 6.089 6.285 174,511 6.1489 -1.45%
2013-02-06 0 7.610 7.600 7.620 7.510 7.620 122,587 927,287 7.5643 6.211 6.203 6.219 6.129 6.219 150,197 6.1738 0.53%
2013-02-05 0 7.570 7.470 7.560 7.300 7.600 654,310 4,881,573 7.4606 6.178 6.097 6.170 5.958 6.203 801,677 6.0892 -0.26%
2013-02-04 0 7.590 7.590 7.600 7.530 7.670 355,464 2,701,615 7.6002 6.195 6.195 6.203 6.146 6.260 435,523 6.2031 0.13%
2013-02-01 0 7.580 7.550 7.580 7.410 7.600 285,965 2,145,445 7.5025 6.187 6.162 6.187 6.048 6.203 350,372 6.1233 1.07%
2013-01-31 0 7.500 7.460 7.520 7.370 7.530 505,397 3,772,446 7.4643 6.121 6.089 6.138 6.015 6.146 619,225 6.0922 1.63%
2013-01-30 0 7.380 7.370 7.420 7.350 7.430 201,923 1,494,071 7.3992 6.023 6.015 6.056 5.999 6.064 247,401 6.0391 0.41%
2013-01-29 0 7.350 7.350 7.360 7.290 7.370 378,746 2,779,780 7.3394 5.999 5.999 6.007 5.950 6.015 464,049 5.9903 0.55%
2013-01-28 0 7.310 7.310 7.320 7.200 7.310 215,457 1,572,066 7.2964 5.966 5.966 5.974 5.876 5.966 263,983 5.9552 0.69%
2013-01-25 0 7.260 7.210 7.260 7.180 7.330 198,653 1,433,044 7.2138 5.925 5.885 5.925 5.860 5.983 243,395 5.8877 0.00%
2013-01-24 0 7.260 7.260 7.270 7.220 7.340 227,286 1,658,364 7.2964 5.925 5.925 5.934 5.893 5.991 278,477 5.9551 0.00%
2013-01-23 0 7.260 7.260 7.300 7.260 7.330 116,134 844,737 7.2738 5.925 5.925 5.958 5.925 5.983 142,290 5.9367 0.00%
2013-01-22 0 7.260 7.240 7.260 7.220 7.310 217,667 1,585,075 7.2821 5.925 5.909 5.925 5.893 5.966 266,691 5.9435 -0.68%
2013-01-21 0 7.310 7.310 7.340 7.260 7.330 113,964 833,964 7.3178 5.966 5.966 5.991 5.925 5.983 139,632 5.9726 -0.14%
2013-01-18 0 7.320 7.320 7.330 7.260 7.350 238,919 1,750,812 7.3281 5.974 5.974 5.983 5.925 5.999 292,730 5.9810 0.97%
2013-01-17 0 7.250 7.250 7.280 7.250 7.270 113,391 822,485 7.2535 5.917 5.917 5.942 5.917 5.934 138,930 5.9202 -0.28%
2013-01-16 0 7.270 7.260 7.270 7.250 7.430 192,683 1,410,394 7.3198 5.934 5.925 5.934 5.917 6.064 236,080 5.9742 -0.41%
2013-01-15 0 7.300 7.300 7.320 7.160 7.320 268,074 1,957,309 7.3014 5.958 5.958 5.974 5.844 5.974 328,451 5.9592 0.27%
2013-01-14 0 7.280 7.280 7.300 7.010 7.300 175,779 1,272,860 7.2413 5.942 5.942 5.958 5.721 5.958 215,369 5.9101 1.53%
2013-01-11 0 7.170 7.150 7.180 7.150 7.280 209,749 1,507,387 7.1866 5.852 5.836 5.860 5.836 5.942 256,990 5.8656 -1.65%
2013-01-10 0 7.290 7.290 7.300 7.280 7.350 238,629 1,744,306 7.3097 5.950 5.950 5.958 5.942 5.999 292,374 5.9660 0.14%
2013-01-09 0 7.280 7.280 7.290 7.270 7.300 42,661 310,570 7.2800 5.942 5.942 5.950 5.934 5.958 52,269 5.9417 0.28%
2013-01-08 0 7.260 7.210 7.290 7.210 7.300 105,597 765,823 7.2523 5.925 5.885 5.950 5.885 5.958 129,380 5.9192 -1.22%
2013-01-07 0 7.350 7.350 7.400 7.270 7.350 346,882 2,531,270 7.2972 5.999 5.999 6.040 5.934 5.999 425,009 5.9558 0.96%
2013-01-04 0 7.280 7.280 7.290 7.210 7.400 186,485 1,353,767 7.2594 5.942 5.942 5.950 5.885 6.040 228,486 5.9249 -0.95%
2013-01-03 0 7.350 7.350 7.400 7.180 7.480 975,887 7,189,740 7.3674 5.999 5.999 6.040 5.860 6.105 1,195,681 6.0131 2.51%
2013-01-02 0 7.170 7.150 7.180 7.030 7.280 1,225,808 8,809,512 7.1867 5.852 5.836 5.860 5.738 5.942 1,501,891 5.8656 1.99%
2012-12-31 0 7.030 7.010 7.020 6.830 7.040 423,092 2,949,368 6.9710 5.738 5.721 5.730 5.574 5.746 518,383 5.6896 3.38%
2012-12-28 0 6.800 6.800 6.810 6.700 6.800 147,465 998,436 6.7707 5.550 5.550 5.558 5.468 5.550 180,678 5.5261 1.64%
2012-12-27 0 6.690 6.690 6.700 6.650 6.800 398,052 2,668,877 6.7048 5.460 5.460 5.468 5.428 5.550 487,703 5.4723 0.60%
2012-12-24 0 6.650 6.650 6.700 6.600 6.650 87,267 577,440 6.6169 5.428 5.428 5.468 5.387 5.428 106,922 5.4006 0.00%
2012-12-21 0 6.650 6.640 6.650 6.630 6.760 79,432 529,416 6.6650 5.428 5.419 5.428 5.411 5.517 97,322 5.4398 -0.89%
2012-12-20 0 6.710 6.710 6.720 6.650 6.720 80,791 541,023 6.6966 5.477 5.477 5.485 5.428 5.485 98,987 5.4656 -0.30%
2012-12-19 0 6.730 6.710 6.730 6.690 6.770 144,267 969,210 6.7182 5.493 5.477 5.493 5.460 5.526 176,760 5.4832 0.45%
2012-12-18 0 6.700 6.700 6.720 6.660 6.740 108,158 724,348 6.6971 5.468 5.468 5.485 5.436 5.501 132,518 5.4660 0.45%
2012-12-17 0 6.670 6.650 6.670 6.600 6.670 176,597 1,174,043 6.6481 5.444 5.428 5.444 5.387 5.444 216,371 5.4261 0.60%
2012-12-14 0 6.630 6.620 6.640 6.380 6.660 420,625 2,755,366 6.5506 5.411 5.403 5.419 5.207 5.436 515,360 5.3465 4.08%
2012-12-13 0 6.370 6.370 6.400 6.370 6.450 51,567 329,841 6.3964 5.199 5.199 5.224 5.199 5.264 63,181 5.2206 -0.78%
2012-12-12 0 6.420 6.410 6.420 6.360 6.470 351,729 2,256,684 6.4160 5.240 5.232 5.240 5.191 5.281 430,947 5.2366 -0.47%
2012-12-11 0 6.450 6.440 6.450 6.410 6.460 100,038 643,776 6.4353 5.264 5.256 5.264 5.232 5.273 122,569 5.2524 0.00%
2012-12-10 0 6.450 6.450 6.460 6.400 6.480 399,323 2,573,254 6.4440 5.264 5.264 5.273 5.224 5.289 489,261 5.2595 1.10%
2012-12-07 0 6.380 6.370 6.380 6.280 6.380 167,196 1,062,372 6.3541 5.207 5.199 5.207 5.126 5.207 204,853 5.1860 1.92%
2012-12-06 0 6.260 6.260 6.280 6.260 6.380 201,707 1,275,945 6.3257 5.109 5.109 5.126 5.109 5.207 247,137 5.1629 -1.11%
2012-12-05 0 6.330 6.310 6.330 6.170 6.330 333,090 2,090,735 6.2768 5.166 5.150 5.166 5.036 5.166 408,110 5.1230 2.59%
2012-12-04 0 6.170 6.170 6.200 6.160 6.180 30,000 185,070 6.1690 5.036 5.036 5.060 5.028 5.044 36,757 5.0350 -0.16%
2012-12-03 0 6.180 6.160 6.200 6.160 6.220 45,642 282,712 6.1941 5.044 5.028 5.060 5.028 5.077 55,922 5.0555 -0.32%
2012-11-30 0 6.200 6.160 6.200 6.160 6.220 166,565 1,030,221 6.1851 5.060 5.028 5.060 5.028 5.077 204,080 5.0481 0.32%
2012-11-29 0 6.180 6.180 6.200 6.150 6.230 120,633 744,487 6.1715 5.044 5.044 5.060 5.019 5.085 147,803 5.0370 0.49%
2012-11-28 0 6.150 6.140 6.220 6.130 6.150 10,000 61,385 6.1385 5.019 5.011 5.077 5.003 5.019 12,252 5.0101 -0.49%
2012-11-27 0 6.180 6.180 6.230 6.160 6.200 28,724 177,432 6.1771 5.044 5.044 5.085 5.028 5.060 35,193 5.0416 0.00%
2012-11-26 0 6.180 6.180 6.230 6.150 6.250 95,000 586,800 6.1768 5.044 5.044 5.085 5.019 5.101 116,396 5.0414 -0.80%
2012-11-23 0 6.230 6.200 6.240 6.170 6.250 105,430 655,028 6.2129 5.085 5.060 5.093 5.036 5.101 129,175 5.0708 0.97%
2012-11-22 0 6.170 6.170 6.250 6.120 6.300 60,098 374,658 6.2341 5.036 5.036 5.101 4.995 5.142 73,634 5.0881 0.16%
2012-11-21 0 6.160 6.160 6.200 6.130 6.200 23,299 143,858 6.1744 5.028 5.028 5.060 5.003 5.060 28,547 5.0394 0.33%
2012-11-20 0 6.140 6.130 6.140 6.130 6.160 37,092 227,730 6.1396 5.011 5.003 5.011 5.003 5.028 45,446 5.0110 0.00%
2012-11-19 0 6.140 6.140 6.180 6.120 6.160 117,000 718,870 6.1442 5.011 5.011 5.044 4.995 5.028 143,351 5.0147 -0.32%
2012-11-16 0 6.160 6.160 6.180 6.150 6.170 25,766 158,498 6.1514 5.028 5.028 5.044 5.019 5.036 31,569 5.0207 -0.16%
2012-11-15 0 6.170 6.170 6.210 6.150 6.230 67,338 416,930 6.1916 5.036 5.036 5.068 5.019 5.085 82,504 5.0534 -0.80%
2012-11-14 0 6.220 6.220 6.250 6.120 6.240 53,198 329,086 6.1861 5.077 5.077 5.101 4.995 5.093 65,180 5.0489 0.32%
2012-11-13 0 6.200 6.200 6.220 6.200 6.290 106,815 667,373 6.2479 5.060 5.060 5.077 5.060 5.134 130,872 5.0994 -0.96%
2012-11-12 0 6.260 6.260 6.330 6.260 6.310 179,200 1,126,036 6.2837 5.109 5.109 5.166 5.109 5.150 219,560 5.1286 -0.63%
2012-11-09 0 6.300 6.300 6.350 6.300 6.330 72,331 456,023 6.3047 5.142 5.142 5.183 5.142 5.166 88,622 5.1457 -0.79%
2012-11-08 0 6.350 6.350 6.370 6.350 6.400 27,133 172,807 6.3689 5.183 5.183 5.199 5.183 5.224 33,244 5.1981 -1.70%
2012-11-07 0 6.460 6.420 6.460 6.400 6.490 92,236 592,395 6.4226 5.273 5.240 5.273 5.224 5.297 113,010 5.2420 1.10%
2012-11-06 0 6.390 6.390 6.410 6.330 6.400 42,928 273,856 6.3794 5.215 5.215 5.232 5.166 5.224 52,596 5.2067 -0.31%
2012-11-05 0 6.410 6.410 6.440 6.400 6.530 564,699 3,672,279 6.5031 5.232 5.232 5.256 5.224 5.330 691,883 5.3077 0.47%
2012-11-02 0 6.380 6.370 6.380 6.330 6.440 190,929 1,217,428 6.3763 5.207 5.199 5.207 5.166 5.256 233,931 5.2042 0.79%
2012-11-01 0 6.330 6.280 6.330 6.240 6.390 158,775 999,723 6.2965 5.166 5.126 5.166 5.093 5.215 194,535 5.1390 0.80%
2012-10-31 0 6.280 6.250 6.280 6.200 6.280 53,675 335,326 6.2473 5.126 5.101 5.126 5.060 5.126 65,764 5.0989 1.29%
2012-10-30 0 6.200 6.190 6.280 6.190 6.280 49,000 304,050 6.2051 5.060 5.052 5.126 5.052 5.126 60,036 5.0645 -0.16%
2012-10-29 0 6.210 6.210 6.290 6.210 6.230 13,624 84,587 6.2087 5.068 5.068 5.134 5.068 5.085 16,692 5.0674 -0.48%
2012-10-26 0 6.240 6.210 6.270 6.200 6.300 99,521 621,578 6.2457 5.093 5.068 5.117 5.060 5.142 121,936 5.0976 -1.58%
2012-10-25 0 6.340 6.310 6.340 6.300 6.350 123,896 784,162 6.3292 5.175 5.150 5.175 5.142 5.183 151,801 5.1657 -0.94%
2012-10-24 0 6.400 6.330 6.400 6.300 6.400 113,000 717,905 6.3531 5.224 5.166 5.224 5.142 5.224 138,450 5.1853 0.47%
2012-10-22 0 6.370 6.360 6.370 6.300 6.400 70,523 448,198 6.3553 5.199 5.191 5.199 5.142 5.224 86,407 5.1871 0.00%
2012-10-19 0 6.370 6.350 6.370 6.280 6.400 114,833 731,441 6.3696 5.199 5.183 5.199 5.126 5.224 140,696 5.1987 -0.16%
2012-10-18 0 6.380 6.350 6.380 6.250 6.400 193,994 1,226,181 6.3207 5.207 5.183 5.207 5.101 5.224 237,686 5.1588 2.08%
2012-10-17 0 6.250 6.240 6.250 6.220 6.270 196,836 1,229,722 6.2474 5.101 5.093 5.101 5.077 5.117 241,168 5.0990 0.32%
2012-10-16 0 6.230 6.230 6.260 6.180 6.250 77,688 483,333 6.2215 5.085 5.085 5.109 5.044 5.101 95,185 5.0778 0.16%
2012-10-15 0 6.220 6.220 6.280 6.210 6.280 88,746 553,246 6.2340 5.077 5.077 5.126 5.068 5.126 108,734 5.0881 -0.48%
2012-10-12 0 6.250 6.250 6.270 6.220 6.270 74,726 467,564 6.2570 5.101 5.101 5.117 5.077 5.117 91,556 5.1069 0.00%
2012-10-11 0 6.250 6.220 6.250 6.200 6.250 107,894 672,890 6.2366 5.101 5.077 5.101 5.060 5.101 132,194 5.0902 0.32%
2012-10-10 0 6.230 6.230 6.250 6.200 6.250 50,157 312,475 6.2299 5.085 5.085 5.101 5.060 5.101 61,454 5.0847 0.65%
2012-10-09 0 6.190 6.180 6.220 6.170 6.240 107,921 669,466 6.2033 5.052 5.044 5.077 5.036 5.093 132,228 5.0630 0.00%
2012-10-08 0 6.190 6.160 6.190 6.170 6.200 39,263 242,863 6.1855 5.052 5.028 5.052 5.036 5.060 48,106 5.0485 -0.48%
2012-10-05 0 6.220 6.220 6.230 6.150 6.250 135,613 840,990 6.2014 5.077 5.077 5.085 5.019 5.101 166,156 5.0614 0.65%
2012-10-04 0 6.180 6.180 6.200 6.150 6.200 72,919 451,579 6.1929 5.044 5.044 5.060 5.019 5.060 89,342 5.0545 0.16%
2012-10-03 0 6.170 6.170 6.190 6.170 6.230 111,626 690,266 6.1837 5.036 5.036 5.052 5.036 5.085 136,767 5.0470 0.00%
2012-09-28 0 6.170 6.170 6.200 6.110 6.200 77,644 477,957 6.1557 5.036 5.036 5.060 4.987 5.060 95,131 5.0242 1.65%
2012-09-27 0 6.070 6.070 6.110 6.030 6.140 168,161 1,024,396 6.0918 4.954 4.954 4.987 4.922 5.011 206,035 4.9719 0.50%
2012-09-26 0 6.040 6.030 6.040 6.020 6.070 80,156 483,544 6.0325 4.930 4.922 4.930 4.913 4.954 98,209 4.9236 -0.66%
2012-09-25 0 6.080 6.080 6.090 6.050 6.100 70,784 429,727 6.0710 4.962 4.962 4.971 4.938 4.979 86,726 4.9550 -0.16%
2012-09-24 0 6.090 6.090 6.120 6.070 6.160 165,429 1,008,952 6.0990 4.971 4.971 4.995 4.954 5.028 202,688 4.9779 -1.14%
2012-09-21 0 6.160 6.160 6.190 6.150 6.200 263,966 1,629,705 6.1739 5.028 5.028 5.052 5.019 5.060 323,418 5.0390 -0.81%
2012-09-20 0 6.210 6.210 6.230 6.200 6.250 210,598 1,309,435 6.2177 5.068 5.068 5.085 5.060 5.101 258,030 5.0747 -0.64%
2012-09-19 0 6.250 6.250 6.270 6.220 6.300 210,330 1,315,758 6.2557 5.101 5.101 5.117 5.077 5.142 257,702 5.1057 -0.64%
2012-09-18 0 6.290 6.280 6.300 6.290 6.400 207,694 1,319,852 6.3548 5.134 5.126 5.142 5.134 5.224 254,472 5.1866 -1.87%
2012-09-17 0 6.410 6.370 6.410 6.360 6.450 250,195 1,598,754 6.3900 5.232 5.199 5.232 5.191 5.264 306,545 5.2154 0.00%
2012-09-14 0 6.410 6.390 6.410 6.380 6.500 513,384 3,291,305 6.4110 5.232 5.215 5.232 5.207 5.305 629,011 5.2325 0.47%
2012-09-13 0 6.380 6.350 6.380 6.350 6.400 50,500 321,605 6.3684 5.207 5.183 5.207 5.183 5.224 61,874 5.1978 -1.24%
2012-09-12 0 6.460 6.460 6.470 6.300 6.460 63,000 402,950 6.3960 5.273 5.273 5.281 5.142 5.273 77,189 5.2203 2.54%
2012-09-11 0 6.300 6.270 6.300 6.210 6.320 108,200 679,407 6.2792 5.142 5.117 5.142 5.068 5.158 132,569 5.1249 0.48%
2012-09-10 0 6.270 6.270 6.300 6.230 6.300 76,000 477,380 6.2813 5.117 5.117 5.142 5.085 5.142 93,117 5.1267 0.64%
2012-09-07 0 6.230 6.220 6.230 6.120 6.260 219,300 1,361,069 6.2064 5.085 5.077 5.085 4.995 5.109 268,692 5.0655 2.64%
2012-09-06 0 6.070 6.070 6.080 6.000 6.080 33,500 202,900 6.0567 4.954 4.954 4.962 4.897 4.962 41,045 4.9433 1.17%
2012-09-05 0 6.000 6.000 6.030 5.970 6.090 154,500 930,790 6.0245 4.897 4.897 4.922 4.873 4.971 189,297 4.9171 -1.64%
2012-09-04 0 6.100 6.100 6.120 6.070 6.300 171,500 1,053,125 6.1407 4.979 4.979 4.995 4.954 5.142 210,126 5.0119 -3.63%
2012-09-03 0 6.330 6.300 6.330 6.300 6.600 164,000 1,047,555 6.3875 5.166 5.142 5.166 5.142 5.387 200,937 5.2134 -4.81%
2012-08-31 0 6.650 6.520 6.650 6.450 6.680 269,000 1,766,225 6.5659 5.428 5.321 5.428 5.264 5.452 329,586 5.3589 -1.77%
2012-08-30 0 6.770 6.750 6.770 6.670 6.770 417,500 2,810,795 6.7324 5.526 5.509 5.526 5.444 5.526 511,532 5.4949 0.00%
2012-08-29 0 6.770 6.760 6.790 6.710 6.780 868,500 5,852,100 6.7382 5.526 5.517 5.542 5.477 5.534 1,064,108 5.4995 0.00%
2012-08-28 0 6.770 6.770 6.800 6.680 6.800 585,500 3,942,105 6.7329 5.526 5.526 5.550 5.452 5.550 717,369 5.4952 0.30%
2012-08-27 0 6.750 6.750 6.780 6.750 6.800 492,500 3,335,640 6.7729 5.509 5.509 5.534 5.509 5.550 603,423 5.5279 -1.17%
2012-08-24 0 6.830 6.830 6.840 6.800 6.850 306,000 2,086,500 6.8186 5.574 5.574 5.583 5.550 5.591 374,919 5.5652 -0.87%
2012-08-23 0 6.890 6.890 6.900 6.880 6.950 849,500 5,864,480 6.9034 5.623 5.623 5.632 5.615 5.672 1,040,829 5.6344 -0.72%
2012-08-22 0 6.940 6.900 6.950 6.800 6.940 2,011,000 13,892,755 6.9084 5.664 5.632 5.672 5.550 5.664 2,463,928 5.6385 1.61%
2012-08-21 0 6.830 6.830 6.890 6.740 6.850 566,000 3,861,895 6.8231 5.574 5.574 5.623 5.501 5.591 693,477 5.5689 0.44%
2012-08-20 0 6.800 6.810 6.880 6.770 6.840 220,500 1,504,360 6.8225 5.550 5.558 5.615 5.526 5.583 270,162 5.5684 -1.45%
2012-08-17 0 6.900 6.900 6.920 6.800 6.900 308,000 2,111,005 6.8539 5.632 5.632 5.648 5.550 5.632 377,369 5.5940 1.02%
2012-08-16 0 6.830 6.830 6.870 6.810 6.900 742,000 5,109,580 6.8862 5.574 5.574 5.607 5.558 5.632 909,117 5.6204 0.29%
2012-08-15 0 6.810 6.800 6.850 6.780 6.840 106,000 721,410 6.8058 5.558 5.550 5.591 5.534 5.583 129,874 5.5547 -0.73%
2012-08-14 0 6.860 6.860 6.870 6.840 6.860 347,000 2,377,085 6.8504 5.599 5.599 5.607 5.583 5.599 425,153 5.5911 0.29%
2012-08-13 0 6.840 6.840 6.850 6.830 6.860 172,000 1,177,000 6.8430 5.583 5.583 5.591 5.574 5.599 210,739 5.5851 -0.29%
2012-08-10 0 6.860 6.860 6.870 6.820 6.860 191,000 1,308,260 6.8495 5.599 5.599 5.607 5.566 5.599 234,018 5.5904 -0.15%
2012-08-09 0 6.870 6.880 6.890 6.800 6.880 284,500 1,949,965 6.8540 5.607 5.615 5.623 5.550 5.615 348,577 5.5941 1.03%
2012-08-08 0 6.800 6.800 6.820 6.800 6.840 257,500 1,756,670 6.8220 5.550 5.550 5.566 5.550 5.583 315,495 5.5680 0.15%
2012-08-07 0 6.790 6.770 6.800 6.760 6.820 532,500 3,618,205 6.7948 5.542 5.526 5.550 5.517 5.566 652,432 5.5457 -0.15%
2012-08-06 0 6.800 6.790 6.800 6.800 6.850 516,500 3,519,045 6.8133 5.550 5.542 5.550 5.550 5.591 632,829 5.5608 0.00%
2012-08-03 0 6.800 6.800 6.850 6.600 6.800 209,500 1,418,830 6.7725 5.550 5.550 5.591 5.387 5.550 256,685 5.5275 1.34%
2012-08-02 0 6.710 6.710 6.730 6.710 6.730 143,000 961,225 6.7219 5.477 5.477 5.493 5.477 5.493 175,207 5.4862 -0.74%
2012-08-01 0 6.760 6.750 6.760 6.700 6.760 383,000 2,575,765 6.7252 5.517 5.509 5.517 5.468 5.517 469,261 5.4890 0.75%
2012-07-31 0 6.710 6.700 6.720 6.650 6.790 310,500 2,078,200 6.6931 5.477 5.468 5.485 5.428 5.542 380,432 5.4627 0.45%
2012-07-30 0 6.680 6.680 6.690 6.580 6.690 195,500 1,302,740 6.6636 5.452 5.452 5.460 5.370 5.460 239,532 5.4387 0.91%
2012-07-27 0 6.620 6.620 6.650 6.550 6.640 126,500 835,510 6.6048 5.403 5.403 5.428 5.346 5.419 154,991 5.3907 1.22%
2012-07-26 0 6.540 6.530 6.600 6.460 6.540 64,000 415,590 6.4936 5.338 5.330 5.387 5.273 5.338 78,414 5.2999 0.00%
2012-07-25 0 6.540 6.540 6.600 6.500 6.530 55,000 359,170 6.5304 5.338 5.338 5.387 5.305 5.330 67,387 5.3299 0.46%
2012-07-24 0 6.510 6.510 6.560 6.510 6.510 14,000 91,140 6.5100 5.313 5.313 5.354 5.313 5.313 17,153 5.3133 -0.91%
2012-07-23 0 6.570 6.570 6.600 6.540 6.700 49,500 327,840 6.6230 5.362 5.362 5.387 5.338 5.468 60,649 5.4056 -1.94%
2012-07-20 0 6.700 6.670 6.710 6.610 6.700 150,000 998,150 6.6543 5.468 5.444 5.477 5.395 5.468 183,784 5.4311 0.75%
2012-07-19 0 6.650 6.640 6.700 6.620 6.700 117,000 778,690 6.6555 5.428 5.419 5.468 5.403 5.468 143,351 5.4320 0.30%
2012-07-18 0 6.630 6.630 6.640 6.600 6.650 73,500 486,545 6.6197 5.411 5.411 5.419 5.387 5.428 90,054 5.4028 -0.75%
2012-07-17 0 6.680 6.670 6.720 6.600 6.800 87,000 584,340 6.7166 5.452 5.444 5.485 5.387 5.550 106,595 5.4819 1.06%
2012-07-16 0 6.610 6.610 6.660 6.600 6.610 8,000 52,815 6.6019 5.395 5.395 5.436 5.387 5.395 9,802 5.3883 -0.15%
2012-07-13 0 6.620 6.620 6.650 6.600 6.620 21,500 142,210 6.6144 5.403 5.403 5.428 5.387 5.403 26,342 5.3985 1.07%
2012-07-12 0 6.550 6.500 6.610 6.500 6.640 39,000 256,535 6.5778 5.346 5.305 5.395 5.305 5.419 47,784 5.3687 -0.76%
2012-07-11 0 6.600 6.570 6.600 6.350 6.650 192,000 1,259,205 6.5584 5.387 5.362 5.387 5.183 5.428 235,243 5.3528 -1.20%
2012-07-10 0 6.680 6.630 6.680 6.620 6.690 27,500 182,675 6.6427 5.452 5.411 5.452 5.403 5.460 33,694 5.4216 -0.15%
2012-07-09 0 6.690 6.660 6.690 6.660 6.720 19,000 127,110 6.6900 5.460 5.436 5.460 5.436 5.485 23,279 5.4602 -1.47%
2012-07-06 0 6.790 6.740 6.790 6.670 6.800 22,000 148,175 6.7352 5.542 5.501 5.542 5.444 5.550 26,955 5.4971 -0.15%
2012-07-05 0 6.800 6.760 6.800 6.700 6.800 81,500 551,780 6.7703 5.550 5.517 5.550 5.468 5.550 99,856 5.5258 -0.44%
2012-07-04 0 6.830 6.790 6.850 6.790 6.850 35,000 238,440 6.8126 5.574 5.542 5.591 5.542 5.591 42,883 5.5603 0.15%
2012-07-03 0 6.820 6.780 6.850 6.720 6.850 36,000 244,535 6.7926 5.566 5.534 5.591 5.485 5.591 44,108 5.5440 0.74%
2012-06-29 0 6.770 6.770 6.800 6.750 6.820 36,500 247,695 6.7862 5.526 5.526 5.550 5.509 5.566 44,721 5.5387 0.45%
2012-06-28 0 6.740 6.710 6.740 6.660 6.750 67,000 449,400 6.7075 5.501 5.477 5.501 5.436 5.509 82,090 5.4745 -0.88%
2012-06-27 0 6.800 6.730 6.880 6.600 6.810 107,500 729,070 6.7820 5.550 5.493 5.615 5.387 5.558 131,712 5.5353 -0.15%
2012-06-26 0 6.810 6.760 6.840 - - 0 0 - 5.558 5.517 5.583 - - 0 - 0.00%
2012-06-25 0 6.810 6.810 6.890 6.750 6.800 52,000 352,320 6.7754 5.558 5.558 5.623 5.509 5.550 63,712 5.5299 -0.29%
2012-06-22 0 6.830 6.800 6.830 6.740 6.830 90,000 609,200 6.7689 5.574 5.550 5.574 5.501 5.574 110,270 5.5246 -0.58%
2012-06-21 0 6.870 6.820 6.890 6.810 6.870 11,500 78,575 6.8326 5.607 5.566 5.623 5.558 5.607 14,090 5.5766 -0.72%
2012-06-20 0 6.920 6.880 6.920 6.900 6.930 105,000 726,160 6.9158 5.648 5.615 5.648 5.632 5.656 128,649 5.6445 -0.43%
2012-06-19 0 6.950 6.880 6.950 6.820 6.950 24,500 168,655 6.8839 5.672 5.615 5.672 5.566 5.672 30,018 5.6185 0.00%
2012-06-18 0 6.950 6.930 6.970 6.910 6.980 406,500 2,823,790 6.9466 5.672 5.656 5.689 5.640 5.697 498,054 5.6696 -0.29%
2012-06-15 0 6.970 6.950 6.970 6.810 6.970 108,000 744,955 6.8977 5.689 5.672 5.689 5.558 5.689 132,324 5.6298 1.31%
2012-06-14 0 6.880 6.860 6.880 6.820 6.900 136,000 933,255 6.8622 5.615 5.599 5.615 5.566 5.632 166,631 5.6007 -0.29%
2012-06-13 0 6.900 6.850 6.900 6.800 6.900 724,500 4,996,225 6.8961 5.632 5.591 5.632 5.550 5.632 887,676 5.6284 0.00%
2012-06-12 0 6.900 6.880 6.900 6.790 6.900 158,500 1,085,090 6.8460 5.632 5.615 5.632 5.542 5.632 194,198 5.5875 1.02%
2012-06-11 0 6.830 6.810 6.830 6.780 6.850 144,500 983,715 6.8077 5.574 5.558 5.574 5.534 5.591 177,045 5.5563 1.19%
2012-06-08 0 6.750 6.700 6.750 6.700 6.750 120,500 809,680 6.7193 5.509 5.468 5.509 5.468 5.509 147,640 5.4842 -1.17%
2012-06-07 0 6.830 6.710 6.830 6.800 6.900 204,000 1,395,695 6.8416 5.574 5.477 5.574 5.550 5.632 249,946 5.5840 0.44%
2012-06-06 0 6.800 6.770 6.800 6.700 6.800 136,000 920,240 6.7665 5.550 5.526 5.550 5.468 5.550 166,631 5.5226 0.89%
2012-06-05 0 6.740 6.740 6.750 6.660 6.740 311,600 2,088,447 6.7023 5.501 5.501 5.509 5.436 5.501 381,780 5.4703 1.05%
2012-06-04 0 6.670 6.650 6.680 6.420 6.790 81,500 541,090 6.6391 5.444 5.428 5.452 5.240 5.542 99,856 5.4187 -1.77%
2012-06-01 0 6.790 6.730 6.800 6.570 6.860 663,500 4,445,935 6.7007 5.542 5.493 5.550 5.362 5.599 812,937 5.4690 -2.30%
2012-05-31 0 6.950 6.910 6.950 6.080 7.100 2,312,500 15,526,120 6.7140 5.672 5.640 5.672 4.962 5.795 2,833,333 5.4798 14.88%
2012-05-30 0 6.050 6.050 6.080 5.990 6.030 35,500 213,370 6.0104 4.938 4.938 4.962 4.889 4.922 43,495 4.9056 -0.33%
2012-05-29 0 6.070 6.050 6.070 5.960 6.070 105,500 634,090 6.0103 4.954 4.938 4.954 4.864 4.954 129,261 4.9055 -0.16%
2012-05-28 0 6.080 5.950 6.080 5.900 6.080 79,000 469,645 5.9449 4.962 4.856 4.962 4.815 4.962 96,793 4.8521 0.00%
2012-05-25 0 6.080 5.970 6.000 5.910 6.090 70,500 420,840 5.9694 4.962 4.873 4.897 4.824 4.971 86,378 4.8721 -0.33%
2012-05-24 0 6.100 6.000 6.100 5.970 6.100 36,000 218,505 6.0696 4.979 4.897 4.979 4.873 4.979 44,108 4.9539 0.00%
2012-05-23 0 6.100 6.000 6.100 6.000 6.120 1,500 9,060 6.0400 4.979 4.897 4.979 4.897 4.995 1,838 4.9297 -0.81%
2012-05-22 0 6.150 6.120 6.200 6.100 6.150 72,000 440,030 6.1115 5.019 4.995 5.060 4.979 5.019 88,216 4.9881 2.33%
2012-05-21 0 6.010 6.000 6.010 5.910 6.010 228,000 1,366,470 5.9933 4.905 4.897 4.905 4.824 4.905 279,351 4.8916 -0.99%
2012-05-18 0 6.070 6.040 6.060 6.050 6.280 289,000 1,765,815 6.1101 4.954 4.930 4.946 4.938 5.126 354,090 4.9869 -4.11%
2012-05-17 0 6.330 6.290 6.330 6.290 6.340 68,500 431,440 6.2984 5.166 5.134 5.166 5.134 5.175 83,928 5.1406 -0.31%
2012-05-16 0 6.350 6.310 6.350 6.310 6.460 130,000 829,165 6.3782 5.183 5.150 5.183 5.150 5.273 159,279 5.2057 -2.61%
2012-05-15 0 6.520 6.460 6.530 6.420 6.520 78,500 506,460 6.4517 5.321 5.273 5.330 5.240 5.321 96,180 5.2657 -0.15%
2012-05-14 0 6.530 6.530 6.540 6.530 6.590 62,500 410,175 6.5628 5.330 5.330 5.338 5.330 5.379 76,577 5.3564 -0.91%
2012-05-11 0 6.590 6.550 6.590 6.520 6.610 71,500 470,740 6.5838 5.379 5.346 5.379 5.321 5.395 87,604 5.3735 -0.90%
2012-05-10 0 6.650 6.650 6.680 6.650 6.710 107,000 715,375 6.6857 5.428 5.428 5.452 5.428 5.477 131,099 5.4567 -1.48%
2012-05-09 0 6.750 6.710 6.750 6.700 6.800 79,500 534,505 6.7233 5.509 5.477 5.509 5.468 5.550 97,405 5.4874 -1.32%
2012-05-08 0 6.840 6.810 6.850 6.780 6.850 61,500 419,175 6.8159 5.583 5.558 5.591 5.534 5.591 75,351 5.5629 -0.58%
2012-05-07 0 6.880 6.850 6.880 6.830 6.900 139,500 955,295 6.8480 5.615 5.591 5.615 5.574 5.632 170,919 5.5892 -1.43%
2012-05-04 0 6.980 6.950 6.980 6.900 6.980 37,960 263,574 6.9435 5.697 5.672 5.697 5.632 5.697 46,510 5.6671 -0.29%
2012-05-03 0 7.000 6.980 7.000 6.980 7.100 216,500 1,524,590 7.0420 5.713 5.697 5.713 5.697 5.795 265,261 5.7475 0.00%
2012-05-02 0 7.000 6.990 7.000 6.800 7.100 341,000 2,378,395 6.9748 5.713 5.705 5.713 5.550 5.795 417,802 5.6926 2.19%
2012-04-30 0 6.850 6.850 6.860 6.690 6.850 137,000 934,135 6.8185 5.591 5.591 5.599 5.460 5.591 167,856 5.5651 2.39%
2012-04-27 0 6.690 6.620 6.700 6.620 6.690 28,500 189,485 6.6486 5.460 5.403 5.468 5.403 5.460 34,919 5.4264 0.15%
2012-04-26 0 6.680 6.620 6.690 6.620 6.680 118,000 782,390 6.6304 5.452 5.403 5.460 5.403 5.452 144,577 5.4116 -0.15%
2012-04-25 0 6.690 6.650 6.700 6.600 6.700 59,000 390,515 6.6189 5.460 5.428 5.468 5.387 5.468 72,288 5.4022 -0.15%
2012-04-24 0 6.700 6.630 6.700 6.600 6.740 39,000 259,980 6.6662 5.468 5.411 5.468 5.387 5.501 47,784 5.4408 -0.59%
2012-04-23 0 6.740 6.670 6.740 6.680 6.740 22,500 150,750 6.7000 5.501 5.444 5.501 5.452 5.501 27,568 5.4684 0.00%
2012-04-20 0 6.740 6.700 6.750 6.660 6.740 18,000 120,500 6.6944 5.501 5.468 5.509 5.436 5.501 22,054 5.4638 -0.15%
2012-04-19 0 6.750 6.740 6.750 6.700 6.750 30,000 201,810 6.7270 5.509 5.501 5.509 5.468 5.509 36,757 5.4904 0.00%
2012-04-18 0 6.750 6.680 6.750 6.690 6.750 697,000 4,684,280 6.7206 5.509 5.452 5.509 5.460 5.509 853,982 5.4852 0.90%
2012-04-17 0 6.690 6.690 6.730 6.670 6.680 27,000 180,190 6.6737 5.460 5.460 5.493 5.444 5.452 33,081 5.4469 -0.89%
2012-04-16 0 6.750 6.710 6.750 6.700 6.750 50,500 338,775 6.7084 5.509 5.477 5.509 5.468 5.509 61,874 5.4753 -0.74%
2012-04-13 0 6.800 6.760 6.800 6.730 6.800 93,000 630,910 6.7840 5.550 5.517 5.550 5.493 5.550 113,946 5.5369 0.89%
2012-04-12 0 6.740 6.740 6.750 6.650 6.740 42,000 281,000 6.6905 5.501 5.501 5.509 5.428 5.501 51,459 5.4606 0.30%
2012-04-11 0 6.720 6.720 6.780 6.720 6.800 84,000 566,800 6.7476 5.485 5.485 5.534 5.485 5.550 102,919 5.5072 -2.18%
2012-04-10 0 6.870 6.790 6.870 6.750 6.880 15,000 101,390 6.7593 5.607 5.542 5.607 5.509 5.615 18,378 5.5168 -0.43%
2012-04-05 0 6.900 6.900 6.910 6.710 6.880 53,500 365,570 6.8331 5.632 5.632 5.640 5.477 5.615 65,550 5.5770 1.47%
2012-04-03 0 6.800 6.750 6.840 6.730 6.800 98,000 662,490 6.7601 5.550 5.509 5.583 5.493 5.550 120,072 5.5174 0.00%
2012-04-02 0 6.800 6.780 6.800 6.750 6.800 12,000 81,410 6.7842 5.550 5.534 5.550 5.509 5.550 14,703 5.5371 -0.58%
2012-03-30 0 6.840 6.840 6.850 6.800 6.840 60,500 411,670 6.8045 5.583 5.583 5.591 5.550 5.583 74,126 5.5536 -0.15%
2012-03-29 0 6.850 6.790 6.900 6.790 6.900 70,500 480,805 6.8199 5.591 5.542 5.632 5.542 5.632 86,378 5.5663 -0.29%
2012-03-28 0 6.870 6.780 6.870 6.750 6.910 8,000 54,650 6.8313 5.607 5.534 5.607 5.509 5.640 9,802 5.5755 -0.58%
2012-03-27 0 6.910 6.860 6.910 6.820 6.910 40,500 278,240 6.8701 5.640 5.599 5.640 5.566 5.640 49,622 5.6072 0.73%
2012-03-26 0 6.860 6.830 6.860 6.670 6.860 263,000 1,780,780 6.7710 5.599 5.574 5.599 5.444 5.599 322,234 5.5264 2.39%
2012-03-23 0 6.700 6.610 6.700 6.540 6.750 133,500 895,835 6.7104 5.468 5.395 5.468 5.338 5.509 163,568 5.4768 -1.76%
2012-03-22 0 6.820 6.720 6.820 6.710 6.890 68,000 462,635 6.8035 5.566 5.485 5.566 5.477 5.623 83,315 5.5528 -1.02%
2012-03-21 0 6.890 6.850 6.890 6.850 6.900 68,000 468,190 6.8851 5.623 5.591 5.623 5.591 5.632 83,315 5.6195 -0.72%
2012-03-20 0 6.940 6.860 6.940 6.840 7.070 54,500 377,945 6.9348 5.664 5.599 5.664 5.583 5.770 66,775 5.6600 -0.86%
2012-03-19 0 7.000 6.920 7.000 6.900 7.000 55,500 386,605 6.9659 5.713 5.648 5.713 5.632 5.713 68,000 5.6854 0.00%
2012-03-16 0 7.000 7.000 7.070 6.900 7.000 108,500 758,160 6.9876 5.713 5.713 5.770 5.632 5.713 132,937 5.7032 0.00%
2012-03-15 0 7.000 7.000 7.020 6.990 7.010 60,500 423,510 7.0002 5.713 5.713 5.730 5.705 5.721 74,126 5.7134 -0.57%
2012-03-14 0 7.040 7.000 7.040 7.000 7.070 200,500 1,408,355 7.0242 5.746 5.713 5.746 5.713 5.770 245,658 5.7330 0.57%
2012-03-13 0 7.000 6.960 7.000 6.900 7.000 64,500 449,045 6.9619 5.713 5.681 5.713 5.632 5.713 79,027 5.6822 1.01%
2012-03-12 0 6.930 6.930 6.990 6.930 6.990 4,000 27,840 6.9600 5.656 5.656 5.705 5.656 5.705 4,901 5.6806 -1.00%
2012-03-09 0 7.000 6.960 7.000 6.960 7.000 105,000 734,230 6.9927 5.713 5.681 5.713 5.681 5.713 128,649 5.7073 0.57%
2012-03-08 0 6.960 6.960 6.990 6.730 6.960 134,500 928,870 6.9061 5.681 5.681 5.705 5.493 5.681 164,793 5.6366 2.05%
2012-03-07 0 6.820 6.790 6.840 6.710 6.820 205,000 1,385,790 6.7600 5.566 5.542 5.583 5.477 5.566 251,171 5.5173 0.00%
2012-03-06 0 6.820 6.810 6.860 6.770 7.000 163,500 1,119,545 6.8474 5.566 5.558 5.599 5.526 5.713 200,324 5.5887 -3.26%
2012-03-05 0 7.050 7.000 7.050 7.000 7.070 141,000 987,165 7.0012 5.754 5.713 5.754 5.713 5.770 172,757 5.7142 -0.70%
2012-03-02 0 7.100 7.090 7.100 7.040 7.100 240,000 1,699,845 7.0827 5.795 5.787 5.795 5.746 5.795 294,054 5.7807 0.00%
2012-03-01 0 7.100 7.010 7.100 7.060 7.100 203,000 1,438,585 7.0866 5.795 5.721 5.795 5.762 5.795 248,721 5.7839 0.00%
2012-02-29 0 7.100 7.100 7.120 6.960 7.110 259,500 1,837,180 7.0797 5.795 5.795 5.811 5.681 5.803 317,946 5.7783 0.00%
2012-02-28 0 7.100 7.070 7.100 6.950 7.120 174,000 1,224,165 7.0354 5.795 5.770 5.795 5.672 5.811 213,189 5.7422 0.71%
2012-02-27 0 7.050 6.970 7.050 6.960 7.180 309,000 2,190,665 7.0895 5.754 5.689 5.754 5.681 5.860 378,595 5.7863 -0.98%
2012-02-24 0 7.120 7.100 7.150 6.930 7.120 160,000 1,128,040 7.0503 5.811 5.795 5.836 5.656 5.811 196,036 5.7542 1.71%
2012-02-23 0 7.000 7.000 7.020 6.960 7.070 147,000 1,030,615 7.0110 5.713 5.713 5.730 5.681 5.770 180,108 5.7222 -1.13%
2012-02-22 0 7.080 7.060 7.100 6.860 7.100 285,500 1,998,320 6.9994 5.779 5.762 5.795 5.599 5.795 349,802 5.7127 1.72%
2012-02-21 0 6.960 6.960 6.970 6.700 7.060 263,500 1,838,410 6.9769 5.681 5.681 5.689 5.468 5.762 322,847 5.6944 -2.66%
2012-02-20 0 7.150 7.110 7.170 7.080 7.200 203,500 1,455,865 7.1541 5.836 5.803 5.852 5.779 5.876 249,333 5.8390 1.27%
2012-02-17 0 7.060 7.050 7.120 7.020 7.120 155,500 1,099,580 7.0713 5.762 5.754 5.811 5.730 5.811 190,523 5.7714 0.14%
2012-02-16 0 7.050 7.050 7.060 7.030 7.090 102,000 719,245 7.0514 5.754 5.754 5.762 5.738 5.787 124,973 5.7552 -0.70%
2012-02-15 0 7.100 7.100 7.150 6.950 7.200 551,500 3,925,410 7.1177 5.795 5.795 5.836 5.672 5.876 675,712 5.8093 1.43%
2012-02-14 0 7.000 6.950 7.020 6.860 7.000 209,500 1,455,675 6.9483 5.713 5.672 5.730 5.599 5.713 256,685 5.6711 0.29%
2012-02-13 0 6.980 6.980 7.030 6.920 7.050 353,500 2,480,470 7.0169 5.697 5.697 5.738 5.648 5.754 433,117 5.7270 1.01%
2012-02-10 0 6.910 6.880 6.930 6.780 7.080 218,000 1,508,370 6.9191 5.640 5.615 5.656 5.534 5.779 267,099 5.6472 -0.72%
2012-02-09 0 6.960 6.940 6.980 6.860 7.000 384,000 2,669,390 6.9515 5.681 5.664 5.697 5.599 5.713 470,486 5.6737 0.87%
2012-02-08 0 6.900 6.890 6.900 6.620 6.940 1,029,500 7,074,495 6.8718 5.632 5.623 5.632 5.403 5.664 1,261,369 5.6086 2.68%
2012-02-07 0 6.720 6.720 6.740 6.680 6.720 119,000 797,965 6.7056 5.485 5.485 5.501 5.452 5.485 145,802 5.4729 0.00%
2012-02-06 0 6.720 6.790 6.870 6.720 7.100 555,000 3,840,340 6.9195 5.485 5.542 5.607 5.485 5.795 680,000 5.6476 -4.68%
2012-02-03 0 7.050 7.050 7.120 6.860 7.160 506,500 3,566,215 7.0409 5.754 5.754 5.811 5.599 5.844 620,577 5.7466 2.17%
2012-02-02 0 6.900 6.900 6.940 6.710 6.950 450,500 3,090,235 6.8596 5.632 5.632 5.664 5.477 5.672 551,964 5.5986 2.68%
2012-02-01 0 6.720 6.720 6.740 6.700 6.790 226,000 1,525,400 6.7496 5.485 5.485 5.501 5.468 5.542 276,901 5.5088 0.30%
2012-01-31 0 6.700 6.700 6.730 6.360 6.730 977,500 6,477,530 6.6266 5.468 5.468 5.493 5.191 5.493 1,197,658 5.4085 5.35%
2012-01-30 0 6.360 6.310 6.350 6.320 6.500 117,500 748,650 6.3715 5.191 5.150 5.183 5.158 5.305 143,964 5.2003 -2.15%
2012-01-27 0 6.500 6.480 6.540 6.480 6.600 124,500 812,415 6.5254 5.305 5.289 5.338 5.289 5.387 152,541 5.3259 0.78%
2012-01-26 0 6.450 6.430 6.450 6.250 6.460 92,000 591,150 6.4255 5.264 5.248 5.264 5.101 5.273 112,721 5.2444 0.78%
2012-01-20 0 6.400 6.370 6.400 6.320 6.400 127,501 812,431 6.3720 5.224 5.199 5.224 5.158 5.224 156,217 5.2006 0.63%
2012-01-19 0 6.360 6.320 6.360 6.310 6.390 207,500 1,319,875 6.3608 5.191 5.158 5.191 5.150 5.215 254,234 5.1916 0.32%
2012-01-18 0 6.340 6.320 6.350 6.300 6.380 115,000 729,900 6.3470 5.175 5.158 5.183 5.142 5.207 140,901 5.1802 -0.63%
2012-01-17 0 6.380 6.350 6.380 6.200 6.380 127,000 799,055 6.2918 5.207 5.183 5.207 5.060 5.207 155,604 5.1352 2.90%
2012-01-16 0 6.200 6.200 6.220 6.180 6.200 13,500 83,680 6.1985 5.060 5.060 5.077 5.044 5.060 16,541 5.0591 -0.48%
2012-01-13 0 6.230 6.190 6.230 6.180 6.230 131,500 815,985 6.2052 5.085 5.052 5.085 5.044 5.085 161,117 5.0645 -0.32%
2012-01-12 0 6.250 6.220 6.250 6.200 6.260 154,000 958,905 6.2267 5.101 5.077 5.101 5.060 5.109 188,685 5.0820 -0.48%
2012-01-11 0 6.280 6.270 6.290 6.220 6.280 67,000 419,065 6.2547 5.126 5.117 5.134 5.077 5.126 82,090 5.1049 0.96%
2012-01-10 0 6.220 6.220 6.250 6.130 6.260 216,000 1,344,150 6.2229 5.077 5.077 5.101 5.003 5.109 264,649 5.0790 1.14%
2012-01-09 0 6.150 6.150 6.230 6.040 6.240 261,500 1,605,155 6.1383 5.019 5.019 5.085 4.930 5.093 320,396 5.0099 0.16%
2012-01-06 0 6.140 6.140 6.180 6.130 6.220 47,500 293,140 6.1714 5.011 5.011 5.044 5.003 5.077 58,198 5.0369 -1.13%
2012-01-05 0 6.210 6.210 6.220 6.200 6.230 64,000 398,000 6.2188 5.068 5.068 5.077 5.060 5.085 78,414 5.0756 -0.32%
2012-01-04 0 6.230 6.230 6.240 6.220 6.250 137,500 858,315 6.2423 5.085 5.085 5.093 5.077 5.101 168,468 5.0948 -1.89%
2012-01-03 0 6.350 6.290 6.390 6.250 6.350 71,000 447,695 6.3056 5.183 5.134 5.215 5.101 5.183 86,991 5.1465 0.47%
2011-12-30 0 6.320 6.400 6.450 6.240 6.400 224,000 1,409,360 6.2918 5.158 5.224 5.264 5.093 5.224 274,450 5.1352 1.12%
2011-12-29 0 6.250 6.250 6.290 6.200 6.250 82,500 512,735 6.2150 5.101 5.101 5.134 5.060 5.101 101,081 5.0725 -0.79%
2011-12-28 0 6.300 6.280 6.330 6.240 6.330 195,000 1,223,700 6.2754 5.142 5.126 5.166 5.093 5.166 238,919 5.1218 0.16%
2011-12-23 0 6.290 6.260 6.290 6.210 6.300 135,000 843,845 6.2507 5.134 5.109 5.134 5.068 5.142 165,405 5.1017 1.45%
2011-12-22 0 6.200 6.190 6.240 6.150 6.200 44,000 271,610 6.1730 5.060 5.052 5.093 5.019 5.060 53,910 5.0382 0.49%
2011-12-21 0 6.170 6.170 6.180 6.120 6.200 113,500 701,670 6.1821 5.036 5.036 5.044 4.995 5.060 139,063 5.0457 1.15%
2011-12-20 0 6.100 6.030 6.180 6.010 6.100 121,500 739,250 6.0844 4.979 4.922 5.044 4.905 4.979 148,865 4.9659 0.83%
2011-12-19 0 6.050 6.000 6.050 6.000 6.050 24,500 147,140 6.0057 4.938 4.897 4.938 4.897 4.938 30,018 4.9017 -0.82%
2011-12-16 0 6.100 6.060 6.100 5.970 6.100 80,500 487,325 6.0537 4.979 4.946 4.979 4.873 4.979 98,631 4.9409 1.67%
2011-12-15 0 6.000 5.980 6.000 5.980 6.100 107,500 648,580 6.0333 4.897 4.881 4.897 4.881 4.979 131,712 4.9242 -2.12%
2011-12-14 0 6.130 6.120 6.150 6.090 6.150 27,000 164,650 6.0981 5.003 4.995 5.019 4.971 5.019 33,081 4.9772 -0.33%
2011-12-13 0 6.150 6.150 6.180 6.060 6.170 211,500 1,293,075 6.1138 5.019 5.019 5.044 4.946 5.036 259,135 4.9900 -0.97%
2011-12-12 0 6.210 6.220 6.230 6.190 6.310 277,000 1,724,830 6.2268 5.068 5.077 5.085 5.052 5.150 339,387 5.0822 -0.48%
2011-12-09 0 6.240 6.170 6.200 6.100 6.330 627,000 3,925,880 6.2614 5.093 5.036 5.060 4.979 5.166 768,216 5.1104 0.16%
2011-12-08 0 6.230 6.200 6.230 5.850 6.230 2,710,500 16,368,495 6.0389 5.085 5.060 5.085 4.775 5.085 3,320,973 4.9288 6.50%
2011-12-07 0 5.850 5.810 5.850 5.770 5.850 201,500 1,173,165 5.8222 4.775 4.742 4.775 4.709 4.775 246,883 4.7519 1.56%
2011-12-06 0 5.760 5.730 5.760 5.700 5.760 42,500 243,070 5.7193 4.701 4.677 4.701 4.652 4.701 52,072 4.6680 -0.69%
2011-12-05 0 5.800 5.800 5.860 5.700 5.800 44,500 254,910 5.7283 4.734 4.734 4.783 4.652 4.734 54,523 4.6753 0.00%
2011-12-02 0 5.800 5.780 5.800 5.750 5.800 308,000 1,780,950 5.7823 4.734 4.718 4.734 4.693 4.734 377,369 4.7194 0.87%
2011-12-01 0 5.750 5.740 5.770 5.730 5.950 113,000 661,300 5.8522 4.693 4.685 4.709 4.677 4.856 138,450 4.7764 2.86%
2011-11-30 0 5.590 5.600 5.800 5.510 5.600 100,000 556,290 5.5629 4.562 4.571 4.734 4.497 4.571 122,523 4.5403 -0.18%
2011-11-29 0 5.600 5.600 5.630 5.460 5.630 168,500 936,075 5.5553 4.571 4.571 4.595 4.456 4.595 206,450 4.5341 2.75%
2011-11-28 0 5.450 5.450 5.480 5.450 5.450 59,500 324,275 5.4500 4.448 4.448 4.473 4.448 4.448 72,901 4.4482 0.74%
2011-11-25 0 5.410 5.410 5.420 5.410 5.420 60,500 327,465 5.4126 4.416 4.416 4.424 4.416 4.424 74,126 4.4177 -0.73%
2011-11-24 0 5.450 5.450 5.490 5.410 5.500 37,500 203,870 5.4365 4.448 4.448 4.481 4.416 4.489 45,946 4.4372 -0.91%
2011-11-23 0 5.500 5.500 5.510 5.500 5.520 20,000 110,205 5.5103 4.489 4.489 4.497 4.489 4.505 24,505 4.4973 -1.08%
2011-11-22 0 5.560 5.560 5.600 5.520 5.540 52,500 290,310 5.5297 4.538 4.538 4.571 4.505 4.522 64,324 4.5132 -0.71%
2011-11-21 0 5.600 5.570 5.630 5.510 5.620 76,500 426,560 5.5759 4.571 4.546 4.595 4.497 4.587 93,730 4.5510 -1.75%
2011-11-18 0 5.700 5.700 5.790 5.700 5.820 52,500 303,610 5.7830 4.652 4.652 4.726 4.652 4.750 64,324 4.7200 -1.72%
2011-11-17 0 5.800 5.770 5.890 5.770 5.800 41,000 237,290 5.7876 4.734 4.709 4.807 4.709 4.734 50,234 4.7237 -0.17%
2011-11-16 0 5.810 5.810 5.900 5.810 5.980 56,500 334,205 5.9151 4.742 4.742 4.815 4.742 4.881 69,225 4.8278 -2.52%
2011-11-15 0 5.960 5.960 6.060 5.950 6.090 76,500 459,010 6.0001 4.864 4.864 4.946 4.856 4.971 93,730 4.8972 -1.81%
2011-11-14 0 6.070 6.070 6.140 6.050 6.180 105,000 641,995 6.1142 4.954 4.954 5.011 4.938 5.044 128,649 4.9903 -0.82%
2011-11-11 0 6.120 6.120 6.130 5.950 6.130 124,000 753,360 6.0755 4.995 4.995 5.003 4.856 5.003 151,928 4.9587 3.73%
2011-11-10 0 5.900 5.890 5.900 5.890 5.990 192,000 1,134,895 5.9109 4.815 4.807 4.815 4.807 4.889 235,243 4.8243 -3.28%
2011-11-09 0 6.100 6.090 6.120 6.100 6.160 603,000 3,692,160 6.1230 4.979 4.971 4.995 4.979 5.028 738,811 4.9974 0.66%
2011-11-08 0 6.060 6.060 6.120 6.050 6.100 156,500 948,245 6.0591 4.946 4.946 4.995 4.938 4.979 191,748 4.9453 -0.66%
2011-11-07 0 6.100 6.070 6.100 6.100 6.120 107,000 653,500 6.1075 4.979 4.954 4.979 4.979 4.995 131,099 4.9848 -0.33%
2011-11-04 0 6.120 6.120 6.130 6.000 6.130 1,181,500 7,211,690 6.1038 4.995 4.995 5.003 4.897 5.003 1,447,604 4.9818 3.38%
2011-11-03 0 5.920 5.920 5.930 5.850 5.990 127,000 754,225 5.9388 4.832 4.832 4.840 4.775 4.889 155,604 4.8471 -1.17%
2011-11-02 0 5.990 5.970 5.990 5.840 6.000 99,500 592,700 5.9568 4.889 4.873 4.889 4.766 4.897 121,910 4.8618 0.00%
2011-11-01 0 5.990 5.990 6.070 5.980 6.020 66,000 395,470 5.9920 4.889 4.889 4.954 4.881 4.913 80,865 4.8905 -2.28%
2011-10-31 0 6.130 6.060 6.130 6.000 6.130 18,500 112,740 6.0941 5.003 4.946 5.003 4.897 5.003 22,667 4.9738 -0.65%
2011-10-28 0 6.170 6.150 6.180 6.020 6.330 419,500 2,590,065 6.1742 5.036 5.019 5.044 4.913 5.166 513,982 5.0392 1.15%
2011-10-27 0 6.100 6.030 6.100 5.950 6.100 406,500 2,439,745 6.0018 4.979 4.922 4.979 4.856 4.979 498,054 4.8986 3.39%
2011-10-26 0 5.900 5.900 5.920 5.770 5.930 227,500 1,327,740 5.8362 4.815 4.815 4.832 4.709 4.840 278,739 4.7634 1.72%
2011-10-25 0 5.800 5.800 5.810 5.750 5.830 357,000 2,070,035 5.7984 4.734 4.734 4.742 4.693 4.758 437,405 4.7325 0.87%
2011-10-24 0 5.750 5.750 5.800 5.600 5.800 263,500 1,513,735 5.7447 4.693 4.693 4.734 4.571 4.734 322,847 4.6887 2.68%
2011-10-21 0 5.600 5.570 5.600 5.530 5.600 21,000 117,000 5.5714 4.571 4.546 4.571 4.513 4.571 25,730 4.5473 1.27%
2011-10-20 0 5.530 5.530 5.690 5.500 5.520 10,500 57,830 5.5076 4.513 4.513 4.644 4.489 4.505 12,865 4.4952 -2.81%
2011-10-19 0 5.690 5.680 5.690 5.680 5.800 283,000 1,612,055 5.6963 4.644 4.636 4.644 4.636 4.734 346,739 4.6492 0.53%
2011-10-18 0 5.660 5.650 5.660 5.650 5.900 160,000 918,415 5.7401 4.620 4.611 4.620 4.611 4.815 196,036 4.6849 -4.07%
2011-10-17 0 5.900 5.900 5.920 5.800 5.900 81,000 475,740 5.8733 4.815 4.815 4.832 4.734 4.815 99,243 4.7937 4.24%
2011-10-14 0 5.660 5.660 5.920 5.620 5.990 80,500 463,580 5.7588 4.620 4.620 4.832 4.587 4.889 98,631 4.7002 -5.51%
2011-10-13 0 5.990 5.950 5.990 5.910 5.990 169,000 1,007,075 5.9590 4.889 4.856 4.889 4.824 4.889 207,063 4.8636 1.35%
2011-10-12 0 5.910 5.850 5.930 5.600 5.930 129,500 751,400 5.8023 4.824 4.775 4.840 4.571 4.840 158,667 4.7357 2.60%
2011-10-11 0 5.760 5.750 5.760 5.700 5.980 418,500 2,417,295 5.7761 4.701 4.693 4.701 4.652 4.881 512,757 4.7143 3.60%
2011-10-10 0 5.560 5.520 5.700 5.400 5.700 154,000 855,245 5.5535 4.538 4.505 4.652 4.407 4.652 188,685 4.5327 -0.71%
2011-10-07 0 5.600 5.600 5.630 5.500 5.600 88,500 492,135 5.5608 4.571 4.571 4.595 4.489 4.571 108,432 4.5386 4.09%
2011-10-06 0 5.380 5.380 5.390 5.230 5.480 232,000 1,246,705 5.3737 4.391 4.391 4.399 4.269 4.473 284,252 4.3859 0.19%
2011-10-04 0 5.370 5.360 5.400 5.350 5.420 278,500 1,497,515 5.3771 4.383 4.375 4.407 4.367 4.424 341,225 4.3886 -3.24%
2011-10-03 0 5.550 5.550 5.590 5.540 5.610 195,000 1,083,850 5.5582 4.530 4.530 4.562 4.522 4.579 238,919 4.5365 -4.31%
2011-09-30 0 5.800 5.810 5.820 5.780 5.950 272,500 1,582,590 5.8077 4.734 4.742 4.750 4.718 4.856 333,874 4.7401 0.00%
2011-09-28 0 5.800 5.800 5.850 5.800 5.850 123,500 718,630 5.8189 4.734 4.734 4.775 4.734 4.775 151,315 4.7492 -0.85%
2011-09-27 0 5.850 5.850 5.880 5.720 5.950 144,000 835,360 5.8011 4.775 4.775 4.799 4.669 4.856 176,432 4.7347 2.45%
2011-09-26 0 5.710 5.710 5.730 5.680 5.960 215,500 1,238,775 5.7484 4.660 4.660 4.677 4.636 4.864 264,036 4.6917 -4.67%
2011-09-23 0 5.990 5.900 5.990 5.740 6.050 396,500 2,317,880 5.8459 4.889 4.815 4.889 4.685 4.938 485,802 4.7712 -3.07%
2011-09-22 0 6.180 6.180 6.210 6.180 6.400 179,500 1,122,320 6.2525 5.044 5.044 5.068 5.044 5.224 219,928 5.1031 -4.19%
2011-09-21 0 6.450 6.450 6.480 6.400 6.500 80,500 519,360 6.4517 5.264 5.264 5.289 5.224 5.305 98,631 5.2657 -0.92%
2011-09-20 0 6.510 6.510 6.530 6.480 6.650 390,500 2,542,360 6.5105 5.313 5.313 5.330 5.289 5.428 478,450 5.3137 -2.11%
2011-09-19 0 6.650 6.650 6.700 6.650 6.750 9,000 60,245 6.6939 5.428 5.428 5.468 5.428 5.509 11,027 5.4634 -1.92%
2011-09-16 0 6.780 6.780 6.800 6.750 6.800 44,500 302,000 6.7865 5.534 5.534 5.550 5.509 5.550 54,523 5.5390 0.44%
2011-09-15 0 6.750 6.750 6.810 6.600 6.750 132,000 881,050 6.6746 5.509 5.509 5.558 5.387 5.509 161,730 5.4477 2.27%
2011-09-14 0 6.600 6.590 6.600 6.570 6.760 696,500 4,596,690 6.5997 5.387 5.379 5.387 5.362 5.517 853,369 5.3865 0.00%
2011-09-12 0 6.600 6.590 6.600 6.590 6.690 626,000 4,134,000 6.6038 5.387 5.379 5.387 5.379 5.460 766,991 5.3899 -4.21%
2011-09-09 0 6.890 6.900 6.950 6.880 6.940 12,000 82,820 6.9017 5.623 5.632 5.672 5.615 5.664 14,703 5.6330 -1.57%
2011-09-08 0 7.000 6.930 7.000 6.890 7.000 16,500 114,430 6.9352 5.713 5.656 5.713 5.623 5.713 20,216 5.6603 0.29%
2011-09-07 0 6.980 6.920 6.980 6.810 6.980 20,500 141,975 6.9256 5.697 5.648 5.697 5.558 5.697 25,117 5.6525 2.50%
2011-09-06 0 6.810 6.810 6.850 6.740 6.850 165,500 1,126,095 6.8042 5.558 5.558 5.591 5.501 5.591 202,775 5.5534 -0.87%
2011-09-05 0 6.870 6.870 6.930 6.840 6.950 195,500 1,343,505 6.8721 5.607 5.607 5.656 5.583 5.672 239,532 5.6089 -2.83%
2011-09-02 0 7.070 7.070 7.090 7.010 7.100 178,500 1,259,080 7.0537 5.770 5.770 5.787 5.721 5.795 218,703 5.7570 -1.39%
2011-09-01 0 7.170 7.170 7.180 7.120 7.220 127,000 912,390 7.1842 5.852 5.852 5.860 5.811 5.893 155,604 5.8636 0.70%
2011-08-31 0 7.120 7.120 7.160 7.080 7.110 72,000 510,680 7.0928 5.811 5.811 5.844 5.779 5.803 88,216 5.7890 0.42%
2011-08-30 0 7.090 7.090 7.100 7.080 7.130 338,500 2,406,810 7.1102 5.787 5.787 5.795 5.779 5.819 414,739 5.8032 -0.42%
2011-08-29 0 7.120 7.090 7.120 7.080 7.120 201,000 1,426,580 7.0974 5.811 5.787 5.811 5.779 5.811 246,270 5.7927 1.14%
2011-08-26 0 7.040 6.980 7.040 6.990 7.100 299,000 2,096,545 7.0119 5.746 5.697 5.746 5.705 5.795 366,342 5.7229 0.43%
2011-08-25 0 7.010 7.010 7.150 6.920 7.050 149,500 1,047,045 7.0036 5.721 5.721 5.836 5.648 5.754 183,171 5.7162 1.59%
2011-08-24 0 6.900 6.910 6.970 6.880 7.000 168,000 1,166,120 6.9412 5.632 5.640 5.689 5.615 5.713 205,838 5.6652 -1.43%
2011-08-23 0 7.000 6.990 7.000 6.900 7.000 170,000 1,183,840 6.9638 5.713 5.705 5.713 5.632 5.713 208,288 5.6837 0.43%
2011-08-22 0 6.970 6.970 7.000 6.970 7.100 322,500 2,256,240 6.9961 5.689 5.689 5.713 5.689 5.795 395,135 5.7100 -1.13%
2011-08-19 0 7.050 7.050 7.070 7.030 7.090 219,500 1,546,990 7.0478 5.754 5.754 5.770 5.738 5.787 268,937 5.7522 -2.62%
2011-08-18 0 7.240 7.240 7.260 7.240 7.320 841,500 6,111,800 7.2630 5.909 5.909 5.925 5.909 5.974 1,031,027 5.9279 -1.09%
2011-08-17 0 7.320 7.320 7.350 7.310 7.360 70,000 513,550 7.3364 5.974 5.974 5.999 5.966 6.007 85,766 5.9878 -0.27%
2011-08-16 0 7.340 7.330 7.380 7.330 7.400 81,500 598,965 7.3493 5.991 5.983 6.023 5.983 6.040 99,856 5.9983 0.27%
2011-08-15 0 7.320 7.320 7.350 7.280 7.900 260,500 1,956,835 7.5118 5.974 5.974 5.999 5.942 6.448 319,171 6.1310 1.95%
2011-08-12 0 7.180 7.180 7.250 7.180 7.400 134,000 972,630 7.2584 5.860 5.860 5.917 5.860 6.040 164,180 5.9242 0.42%
2011-08-11 0 7.150 7.150 7.200 7.000 7.180 175,000 1,242,745 7.1014 5.836 5.836 5.876 5.713 5.860 214,414 5.7960 -1.38%
2011-08-10 0 7.250 7.230 7.250 7.010 7.280 565,000 4,074,920 7.2122 5.917 5.901 5.917 5.721 5.942 692,252 5.8865 3.57%
2011-08-09 0 7.000 7.000 7.020 6.700 7.200 495,000 3,439,655 6.9488 5.713 5.713 5.730 5.468 5.876 606,486 5.6714 -4.37%
2011-08-08 0 7.320 7.320 7.340 7.260 7.450 557,000 4,077,535 7.3205 5.974 5.974 5.991 5.925 6.081 682,450 5.9748 -3.17%
2011-08-05 0 7.560 7.560 7.590 7.500 7.690 325,500 2,468,105 7.5825 6.170 6.170 6.195 6.121 6.276 398,811 6.1887 -5.14%
2011-08-04 0 7.970 7.970 8.040 7.970 8.010 146,000 1,167,925 7.9995 6.505 6.505 6.562 6.505 6.538 178,883 6.5290 0.89%
2011-08-03 0 7.900 7.900 7.960 7.820 7.980 200,000 1,581,110 7.9056 6.448 6.448 6.497 6.383 6.513 245,045 6.4523 -1.37%
2011-08-02 0 8.010 7.980 8.100 7.980 8.240 69,500 559,745 8.0539 6.538 6.513 6.611 6.513 6.725 85,153 6.5734 -0.99%
2011-08-01 0 8.090 8.090 8.120 8.000 8.100 150,000 1,210,320 8.0688 6.603 6.603 6.627 6.529 6.611 183,784 6.5856 0.87%
2011-07-29 0 8.020 7.960 8.020 7.920 8.020 31,000 247,565 7.9860 6.546 6.497 6.546 6.464 6.546 37,982 6.5180 -0.12%
2011-07-28 0 8.030 8.030 8.040 7.960 8.040 24,500 196,710 8.0290 6.554 6.554 6.562 6.497 6.562 30,018 6.5531 0.37%
2011-07-27 0 8.000 8.000 8.040 7.970 8.050 64,000 513,090 8.0170 6.529 6.529 6.562 6.505 6.570 78,414 6.5433 -0.25%
2011-07-26 0 8.020 8.010 8.020 7.960 8.020 202,500 1,620,290 8.0014 6.546 6.538 6.546 6.497 6.546 248,108 6.5306 0.88%
2011-07-25 0 7.950 7.950 8.080 7.900 8.130 89,000 712,320 8.0036 6.489 6.489 6.595 6.448 6.636 109,045 6.5323 -1.97%
2011-07-22 0 8.110 8.120 8.150 8.020 8.170 118,500 956,310 8.0701 6.619 6.627 6.652 6.546 6.668 145,189 6.5866 1.63%
2011-07-21 0 7.980 7.980 8.000 7.950 7.960 55,000 437,390 7.9525 6.513 6.513 6.529 6.489 6.497 67,387 6.4907 -0.25%
2011-07-20 0 8.000 8.000 8.020 7.980 8.030 294,500 2,353,055 7.9900 6.529 6.529 6.546 6.513 6.554 360,829 6.5213 0.00%
2011-07-19 0 8.000 7.970 8.000 7.890 8.000 238,000 1,886,785 7.9277 6.529 6.505 6.529 6.440 6.529 291,604 6.4704 0.00%
2011-07-18 0 8.000 8.000 8.010 8.000 8.030 84,500 676,860 8.0102 6.529 6.529 6.538 6.529 6.554 103,532 6.5377 -0.99%
2011-07-15 0 8.080 8.070 8.080 8.070 8.100 60,000 485,135 8.0856 6.595 6.587 6.595 6.587 6.611 73,514 6.5993 -0.12%
2011-07-14 0 8.090 8.050 8.090 8.050 8.100 88,500 713,870 8.0663 6.603 6.570 6.603 6.570 6.611 108,432 6.5835 0.12%
2011-07-13 0 8.080 8.080 8.100 8.020 8.140 82,000 661,910 8.0721 6.595 6.595 6.611 6.546 6.644 100,468 6.5882 0.37%
2011-07-12 0 8.050 8.050 8.100 8.010 8.150 91,000 732,660 8.0512 6.570 6.570 6.611 6.538 6.652 111,495 6.5712 -1.83%
2011-07-11 0 8.200 8.200 8.290 8.150 8.300 82,000 673,870 8.2179 6.693 6.693 6.766 6.652 6.774 100,468 6.7073 -1.80%
2011-07-08 0 8.350 8.350 8.360 8.320 8.360 328,000 2,736,440 8.3428 6.815 6.815 6.823 6.791 6.823 401,874 6.8092 0.72%
2011-07-07 0 8.290 8.290 8.310 8.290 8.310 474,500 3,938,045 8.2994 6.766 6.766 6.782 6.766 6.782 581,369 6.7737 0.00%
2011-07-06 0 8.290 8.250 8.300 8.250 8.300 45,000 371,670 8.2593 6.766 6.733 6.774 6.733 6.774 55,135 6.7411 -0.96%
2011-07-05 0 8.370 8.350 8.370 8.320 8.370 58,500 488,440 8.3494 6.831 6.815 6.831 6.791 6.831 71,676 6.8146 0.60%
2011-07-04 0 8.320 8.320 8.370 8.300 8.400 490,000 4,087,805 8.3425 6.791 6.791 6.831 6.774 6.856 600,360 6.8089 -0.95%
2011-06-30 0 8.400 8.380 8.450 8.130 8.400 506,000 4,204,495 8.3093 6.856 6.840 6.897 6.636 6.856 619,964 6.7818 3.58%
2011-06-29 0 8.110 8.110 8.140 8.080 8.200 162,500 1,321,165 8.1302 6.619 6.619 6.644 6.595 6.693 199,099 6.6357 0.37%
2011-06-28 0 8.080 8.080 8.090 8.080 8.090 56,000 452,420 8.0789 6.595 6.595 6.603 6.595 6.603 68,613 6.5938 -0.25%
2011-06-27 0 8.100 8.080 8.100 8.060 8.100 75,500 610,255 8.0828 6.611 6.595 6.611 6.578 6.611 92,505 6.5970 -0.74%
2011-06-24 0 8.160 8.060 8.200 7.930 8.160 301,500 2,430,915 8.0627 6.660 6.578 6.693 6.472 6.660 369,405 6.5806 3.29%
2011-06-23 0 7.900 7.900 7.950 7.820 7.950 88,500 696,095 7.8655 6.448 6.448 6.489 6.383 6.489 108,432 6.4196 0.64%
2011-06-22 0 7.850 7.850 7.900 7.850 7.930 99,000 777,310 7.8516 6.407 6.407 6.448 6.407 6.472 121,297 6.4083 0.26%
2011-06-21 0 7.830 7.830 7.870 7.800 7.850 90,000 704,720 7.8302 6.391 6.391 6.423 6.366 6.407 110,270 6.3908 0.00%
2011-06-20 0 7.830 7.820 7.850 7.810 8.000 160,500 1,261,005 7.8567 6.391 6.383 6.407 6.374 6.529 196,649 6.4125 -0.51%
2011-06-17 0 7.870 7.860 7.900 7.830 7.900 171,000 1,347,090 7.8777 6.423 6.415 6.448 6.391 6.448 209,514 6.4296 -1.13%
2011-06-16 0 7.960 7.960 8.000 7.890 7.960 64,500 511,905 7.9365 6.497 6.497 6.529 6.440 6.497 79,027 6.4776 -0.50%
2011-06-15 0 8.000 8.000 8.050 8.000 8.100 53,000 426,605 8.0492 6.529 6.529 6.570 6.529 6.611 64,937 6.5695 -0.50%
2011-06-14 0 8.040 8.040 8.060 8.000 8.060 95,500 767,375 8.0353 6.562 6.562 6.578 6.529 6.578 117,009 6.5583 0.50%
2011-06-13 0 8.000 8.000 8.070 7.960 8.050 196,000 1,568,735 8.0038 6.529 6.529 6.587 6.497 6.570 240,144 6.5325 -1.23%
2011-06-10 0 8.100 8.050 8.100 8.030 8.100 69,500 560,640 8.0668 6.611 6.570 6.611 6.554 6.611 85,153 6.5839 0.75%
2011-06-09 0 8.040 8.040 8.080 8.000 8.150 311,000 2,501,085 8.0421 6.562 6.562 6.595 6.529 6.652 381,045 6.5638 -1.83%
2011-06-08 0 8.190 8.180 8.250 8.180 8.250 94,000 772,085 8.2137 6.684 6.676 6.733 6.676 6.733 115,171 6.7038 -1.33%
2011-06-07 0 8.300 8.210 8.300 8.200 8.300 40,000 329,100 8.2275 6.774 6.701 6.774 6.693 6.774 49,009 6.7151 -0.60%
2011-06-03 0 8.350 8.250 8.350 8.170 8.350 145,000 1,191,400 8.2166 6.815 6.733 6.815 6.668 6.815 177,658 6.7062 2.08%
2011-06-02 0 8.180 8.180 8.200 8.180 8.210 240,000 1,967,310 8.1971 6.676 6.676 6.693 6.676 6.701 294,054 6.6903 -1.68%
2011-06-01 0 8.320 8.310 8.320 8.300 8.350 158,000 1,312,930 8.3097 6.791 6.782 6.791 6.774 6.815 193,586 6.7822 0.24%
2011-05-31 0 8.300 8.290 8.330 8.230 8.300 225,500 1,862,675 8.2602 6.774 6.766 6.799 6.717 6.774 276,288 6.7418 1.47%
2011-05-30 0 8.180 8.180 8.200 8.150 8.250 100,500 822,165 8.1807 6.676 6.676 6.693 6.652 6.733 123,135 6.6769 -0.85%
2011-05-27 0 8.250 8.250 8.260 8.200 8.290 77,000 635,430 8.2523 6.733 6.733 6.742 6.693 6.766 94,342 6.7354 0.61%
2011-05-26 0 8.200 8.200 8.250 8.150 8.200 74,500 609,210 8.1773 6.693 6.693 6.733 6.652 6.693 91,279 6.6741 0.61%
2011-05-25 0 8.150 8.150 8.200 8.130 8.280 127,500 1,041,690 8.1701 6.652 6.652 6.693 6.636 6.758 156,216 6.6683 0.00%
2011-05-24 0 8.150 8.150 8.200 8.140 8.220 32,500 264,820 8.1483 6.652 6.652 6.693 6.644 6.709 39,820 6.6505 0.12%
2011-05-23 0 8.140 8.140 8.200 8.130 8.300 60,000 492,940 8.2157 6.644 6.644 6.693 6.636 6.774 73,514 6.7054 -1.93%
2011-05-20 0 8.300 8.300 8.310 8.250 8.320 126,000 1,046,065 8.3021 6.774 6.774 6.782 6.733 6.791 154,378 6.7760 0.00%
2011-05-19 0 8.300 8.300 8.310 8.290 8.350 124,500 1,034,620 8.3102 6.774 6.774 6.782 6.766 6.815 152,541 6.7826 0.00%
2011-05-18 0 8.300 8.260 8.300 8.210 8.300 77,000 637,575 8.2802 6.774 6.742 6.774 6.701 6.774 94,342 6.7581 1.10%
2011-05-17 0 8.210 8.210 8.270 8.200 8.290 81,500 670,020 8.2211 6.701 6.701 6.750 6.693 6.766 99,856 6.7099 -0.97%
2011-05-16 0 8.290 8.290 8.330 8.280 8.320 53,000 439,580 8.2940 6.766 6.766 6.799 6.758 6.791 64,937 6.7693 -0.36%
2011-05-13 0 8.320 8.320 8.340 8.290 8.380 314,000 2,611,910 8.3182 6.791 6.791 6.807 6.766 6.840 384,721 6.7891 0.12%
2011-05-12 0 8.310 8.310 8.340 8.300 8.300 60,500 502,150 8.3000 6.782 6.782 6.807 6.774 6.774 74,126 6.7743 -0.72%
2011-05-11 0 8.370 8.370 8.380 8.300 8.370 194,000 1,622,945 8.3657 6.831 6.831 6.840 6.774 6.831 237,694 6.8279 0.84%
2011-05-09 0 8.300 8.300 8.330 8.250 8.330 89,500 741,585 8.2859 6.774 6.774 6.799 6.733 6.799 109,658 6.7627 0.12%
2011-05-06 0 8.290 8.280 8.290 8.280 8.300 96,000 795,070 8.2820 6.766 6.758 6.766 6.758 6.774 117,622 6.7596 0.00%
2011-05-05 0 8.290 8.290 8.380 8.290 8.310 137,000 1,136,520 8.2958 6.766 6.766 6.840 6.766 6.782 167,856 6.7708 -1.07%
2011-05-04 0 8.380 8.380 8.400 8.370 8.460 568,000 4,789,780 8.4327 6.840 6.840 6.856 6.831 6.905 695,928 6.8826 -1.41%
2011-05-03 0 8.500 8.500 8.550 8.470 8.550 54,500 463,160 8.4983 6.938 6.938 6.978 6.913 6.978 66,775 6.9362 0.00%
2011-04-29 0 8.500 8.490 8.510 8.480 8.510 137,500 1,168,030 8.4948 6.938 6.929 6.946 6.921 6.946 168,468 6.9332 -0.12%
2011-04-28 0 8.510 8.510 8.550 8.500 8.550 129,000 1,100,420 8.5304 6.946 6.946 6.978 6.938 6.978 158,054 6.9623 -0.23%
2011-04-27 0 8.530 8.530 8.600 8.530 8.620 116,500 1,002,080 8.6015 6.962 6.962 7.019 6.962 7.035 142,739 7.0204 0.00%
2011-04-26 0 8.530 8.530 8.580 8.510 8.590 19,500 166,165 8.5213 6.962 6.962 7.003 6.946 7.011 23,892 6.9549 -1.04%
2011-04-21 0 8.620 8.610 8.630 8.540 8.620 279,000 2,391,220 8.5707 7.035 7.027 7.044 6.970 7.035 341,838 6.9952 0.70%
2011-04-20 0 8.560 8.530 8.560 8.520 8.560 52,000 443,570 8.5302 6.986 6.962 6.986 6.954 6.986 63,712 6.9621 0.35%
2011-04-19 0 8.530 8.500 8.530 8.500 8.600 166,500 1,425,620 8.5623 6.962 6.938 6.962 6.938 7.019 204,000 6.9883 -1.27%
2011-04-18 0 8.640 8.640 8.680 8.600 8.670 82,500 713,110 8.6438 7.052 7.052 7.084 7.019 7.076 101,081 7.0548 -1.03%
2011-04-15 0 8.730 8.700 8.750 8.630 8.730 142,500 1,241,225 8.7104 7.125 7.101 7.142 7.044 7.125 174,595 7.1092 0.58%
2011-04-14 0 8.680 8.680 8.720 8.600 8.800 57,000 496,185 8.7050 7.084 7.084 7.117 7.019 7.182 69,838 7.1048 -0.80%
2011-04-13 0 8.750 8.750 8.780 8.600 8.750 176,500 1,531,130 8.6750 7.142 7.142 7.166 7.019 7.142 216,252 7.0803 0.57%
2011-04-12 0 8.700 8.700 8.710 8.680 8.750 257,000 2,235,930 8.7001 7.101 7.101 7.109 7.084 7.142 314,883 7.1008 -1.14%
2011-04-11 0 8.800 8.790 8.820 8.600 8.800 745,500 6,553,035 8.7901 7.182 7.174 7.199 7.019 7.182 913,405 7.1743 0.00%
2011-04-08 0 8.800 8.780 8.820 8.710 8.800 1,091,500 9,590,335 8.7864 7.182 7.166 7.199 7.109 7.182 1,337,333 7.1712 0.92%
2011-04-07 0 8.720 8.720 8.730 8.600 8.730 587,500 5,114,815 8.7061 7.117 7.117 7.125 7.019 7.125 719,820 7.1057 0.46%
2011-04-06 0 8.680 8.650 8.690 8.600 8.680 1,382,000 11,914,000 8.6208 7.084 7.060 7.093 7.019 7.084 1,693,261 7.0361 1.05%
2011-04-04 0 8.590 8.590 8.610 8.500 8.600 791,500 6,804,455 8.5969 7.011 7.011 7.027 6.938 7.019 969,766 7.0166 1.06%
2011-04-01 0 8.500 8.500 8.530 8.400 8.520 451,500 3,828,170 8.4788 6.938 6.938 6.962 6.856 6.954 553,189 6.9202 0.00%
2011-03-31 0 8.500 8.480 8.520 8.400 8.500 753,000 6,372,595 8.4629 6.938 6.921 6.954 6.856 6.938 922,595 6.9073 0.95%
2011-03-30 0 8.420 8.410 8.450 8.370 8.420 482,000 4,048,270 8.3989 6.872 6.864 6.897 6.831 6.872 590,559 6.8550 0.24%
2011-03-29 0 8.400 8.400 8.410 8.400 8.410 428,000 3,596,725 8.4036 6.856 6.856 6.864 6.856 6.864 524,396 6.8588 -0.24%
2011-03-28 0 8.420 8.420 8.450 8.400 8.500 696,000 5,877,960 8.4453 6.872 6.872 6.897 6.856 6.938 852,757 6.8929 0.24%
2011-03-25 0 8.400 8.380 8.420 8.290 8.400 441,500 3,676,080 8.3263 6.856 6.840 6.872 6.766 6.856 540,937 6.7958 0.96%
2011-03-24 0 8.320 8.320 8.350 8.300 8.400 371,000 3,085,055 8.3155 6.791 6.791 6.815 6.774 6.856 454,559 6.7869 0.24%
2011-03-23 0 8.300 8.290 8.350 8.190 8.300 162,000 1,334,020 8.2347 6.774 6.766 6.815 6.684 6.774 198,486 6.7210 0.12%
2011-03-22 0 8.290 8.280 8.300 8.100 8.290 442,500 3,616,800 8.1736 6.766 6.758 6.774 6.611 6.766 542,162 6.6711 1.10%
2011-03-21 0 8.200 8.200 8.210 8.100 8.200 127,000 1,037,265 8.1674 6.693 6.693 6.701 6.611 6.693 155,604 6.6661 1.23%
2011-03-18 0 8.100 8.100 8.140 8.070 8.120 245,500 1,987,515 8.0958 6.611 6.611 6.644 6.587 6.627 300,793 6.6076 0.37%
2011-03-17 0 8.070 8.050 8.100 7.910 8.090 914,000 7,328,965 8.0186 6.587 6.570 6.611 6.456 6.603 1,119,856 6.5446 -0.74%
2011-03-16 0 8.130 8.130 8.170 8.030 8.180 283,500 2,298,410 8.1073 6.636 6.636 6.668 6.554 6.676 347,351 6.6170 0.37%
2011-03-15 0 8.100 8.090 8.100 8.080 8.140 357,500 2,894,875 8.0976 6.611 6.603 6.611 6.595 6.644 438,018 6.6090 -2.06%
2011-03-14 0 8.270 8.270 8.320 8.150 8.300 295,500 2,433,995 8.2369 6.750 6.750 6.791 6.652 6.774 362,054 6.7227 0.00%
2011-03-11 0 8.270 8.270 8.290 8.260 8.340 123,500 1,024,225 8.2933 6.750 6.750 6.766 6.742 6.807 151,315 6.7688 -0.84%
2011-03-10 0 8.340 8.340 8.490 8.300 8.400 253,000 2,121,525 8.3855 6.807 6.807 6.929 6.774 6.856 309,982 6.8440 -1.88%
2011-03-09 0 8.500 8.490 8.510 8.400 8.740 930,000 7,905,020 8.5000 6.938 6.929 6.946 6.856 7.133 1,139,459 6.9375 1.19%
2011-03-08 0 8.400 8.400 8.450 8.210 8.400 925,500 7,667,745 8.2850 6.856 6.856 6.897 6.701 6.856 1,133,946 6.7620 0.48%
2011-03-07 0 8.360 8.380 8.390 8.230 8.380 306,000 2,549,670 8.3323 6.823 6.840 6.848 6.717 6.840 374,919 6.8006 1.33%
2011-03-04 0 8.250 8.230 8.300 8.180 8.300 732,000 6,034,635 8.2440 6.733 6.717 6.774 6.676 6.774 896,865 6.7286 1.23%
2011-03-03 0 8.150 8.150 8.200 8.120 8.220 1,177,500 9,590,570 8.1449 6.652 6.652 6.693 6.627 6.709 1,442,703 6.6476 0.74%
2011-03-02 0 8.090 8.090 8.130 8.030 8.100 195,000 1,576,245 8.0833 6.603 6.603 6.636 6.554 6.611 238,919 6.5974 -0.98%
2011-03-01 0 8.170 8.170 8.190 8.080 8.180 257,000 2,093,800 8.1471 6.668 6.668 6.684 6.595 6.676 314,883 6.6495 0.37%
2011-02-28 0 8.140 8.120 8.190 8.040 8.150 2,199,000 17,880,870 8.1314 6.644 6.627 6.684 6.562 6.652 2,694,270 6.6366 1.12%
2011-02-25 0 8.050 8.050 8.060 8.020 8.060 312,000 2,506,620 8.0340 6.570 6.570 6.578 6.546 6.578 382,270 6.5572 0.12%
2011-02-24 0 8.040 8.030 8.090 8.030 8.100 420,500 3,391,140 8.0645 6.562 6.554 6.603 6.554 6.611 515,207 6.5821 -0.74%
2011-02-23 0 8.100 8.100 8.120 8.100 8.150 144,500 1,171,140 8.1048 6.611 6.611 6.627 6.611 6.652 177,045 6.6149 -0.12%
2011-02-22 0 8.110 8.110 8.120 8.090 8.140 287,500 2,331,980 8.1112 6.619 6.619 6.627 6.603 6.644 352,252 6.6202 -1.34%
2011-02-21 0 8.220 8.220 8.240 8.190 8.250 282,000 2,318,565 8.2219 6.709 6.709 6.725 6.684 6.733 345,514 6.7105 -0.36%
2011-02-18 0 8.250 8.250 8.300 8.230 8.300 435,500 3,600,460 8.2674 6.733 6.733 6.774 6.717 6.774 533,586 6.7477 -0.12%
2011-02-17 0 8.260 8.230 8.270 8.190 8.260 205,500 1,690,085 8.2243 6.742 6.717 6.750 6.684 6.742 251,784 6.7124 0.00%
2011-02-16 0 8.260 8.260 8.310 8.200 8.310 361,500 2,993,400 8.2805 6.742 6.742 6.782 6.693 6.782 442,919 6.7583 -0.12%
2011-02-15 0 8.270 8.270 8.280 8.160 8.300 118,500 980,625 8.2753 6.750 6.750 6.758 6.660 6.774 145,189 6.7541 -0.84%
2011-02-14 0 8.340 8.250 8.390 8.060 8.360 161,000 1,325,250 8.2314 6.807 6.733 6.848 6.578 6.823 197,261 6.7182 2.71%
2011-02-11 0 8.120 8.120 8.150 8.080 8.160 334,000 2,707,125 8.1052 6.627 6.627 6.652 6.595 6.660 409,225 6.6152 -0.49%
2011-02-10 0 8.160 8.140 8.160 8.140 8.220 195,000 1,590,720 8.1575 6.660 6.644 6.660 6.644 6.709 238,919 6.6580 -1.21%
2011-02-09 0 8.260 8.240 8.300 8.230 8.300 239,500 1,980,570 8.2696 6.742 6.725 6.774 6.717 6.774 293,441 6.7495 -1.08%
2011-02-08 0 8.350 8.350 8.400 8.260 8.370 172,000 1,435,620 8.3466 6.815 6.815 6.856 6.742 6.831 210,739 6.8123 0.36%
2011-02-07 0 8.320 8.300 8.340 8.290 8.350 85,000 706,120 8.3073 6.791 6.774 6.807 6.766 6.815 104,144 6.7802 -0.36%
2011-02-02 0 8.350 8.350 8.400 8.280 8.350 17,500 145,975 8.3414 6.815 6.815 6.856 6.758 6.815 21,441 6.8081 1.33%
2011-02-01 0 8.240 8.240 8.300 8.050 8.300 349,500 2,888,895 8.2658 6.725 6.725 6.774 6.570 6.774 428,216 6.7463 0.00%
2011-01-31 0 8.240 8.220 8.240 8.200 8.250 582,500 4,799,215 8.2390 6.725 6.709 6.725 6.693 6.733 713,694 6.7245 -0.12%
2011-01-28 0 8.250 8.250 8.270 8.230 8.260 44,000 363,015 8.2503 6.733 6.733 6.750 6.717 6.742 53,910 6.7337 -0.24%
2011-01-27 0 8.270 8.270 8.320 8.220 8.300 128,000 1,056,980 8.2577 6.750 6.750 6.791 6.709 6.774 156,829 6.7397 0.24%
2011-01-26 0 8.250 8.240 8.250 8.210 8.400 81,500 671,640 8.2410 6.733 6.725 6.733 6.701 6.856 99,856 6.7261 0.24%
2011-01-25 0 8.230 8.230 8.290 8.100 8.250 96,500 793,250 8.2202 6.717 6.717 6.766 6.611 6.733 118,234 6.7091 -0.12%
2011-01-24 0 8.240 8.240 8.300 8.240 8.340 89,500 740,695 8.2759 6.725 6.725 6.774 6.725 6.807 109,658 6.7546 -1.20%
2011-01-21 0 8.340 8.340 8.430 8.320 8.450 202,000 1,701,180 8.4217 6.807 6.807 6.880 6.791 6.897 247,495 6.8736 -0.24%
2011-01-20 0 8.360 8.360 8.400 8.360 8.420 77,500 651,330 8.4043 6.823 6.823 6.856 6.823 6.872 94,955 6.8594 -1.53%
2011-01-19 0 8.490 8.460 8.500 8.400 8.490 155,000 1,311,950 8.4642 6.929 6.905 6.938 6.856 6.929 189,910 6.9083 0.24%
2011-01-18 0 8.470 8.470 8.480 8.400 8.550 94,500 801,525 8.4817 6.913 6.913 6.921 6.856 6.978 115,784 6.9226 0.83%
2011-01-17 0 8.400 8.400 8.420 8.400 8.530 142,500 1,203,405 8.4449 6.856 6.856 6.872 6.856 6.962 174,595 6.8926 -1.52%
2011-01-14 0 8.530 8.530 8.550 8.510 8.600 150,500 1,285,670 8.5427 6.962 6.962 6.978 6.946 7.019 184,396 6.9723 -0.81%
2011-01-13 0 8.600 8.600 8.620 8.550 8.650 194,000 1,669,145 8.6038 7.019 7.019 7.035 6.978 7.060 237,694 7.0223 0.00%
2011-01-12 0 8.600 8.580 8.600 8.520 8.600 98,000 839,645 8.5678 7.019 7.003 7.019 6.954 7.019 120,072 6.9928 0.82%
2011-01-11 0 8.530 8.510 8.530 8.480 8.560 100,000 850,685 8.5069 6.962 6.946 6.962 6.921 6.986 122,523 6.9431 -0.47%
2011-01-10 0 8.570 8.570 8.600 8.560 8.720 76,000 651,830 8.5767 6.995 6.995 7.019 6.986 7.117 93,117 7.0001 -0.92%
2011-01-07 0 8.650 8.630 8.680 8.550 8.700 220,000 1,902,260 8.6466 7.060 7.044 7.084 6.978 7.101 269,550 7.0572 -0.80%
2011-01-06 0 8.720 8.700 8.720 8.580 8.720 5,771,000 50,206,730 8.6998 7.117 7.101 7.117 7.003 7.117 7,070,775 7.1006 0.35%
2011-01-05 0 8.690 8.680 8.690 8.580 8.690 223,500 1,935,120 8.6583 7.093 7.084 7.093 7.003 7.093 273,838 7.0667 -0.34%
2011-01-04 0 8.720 8.680 8.720 8.550 8.720 434,500 3,762,465 8.6593 7.117 7.084 7.117 6.978 7.117 532,360 7.0675 1.63%
2011-01-03 0 8.580 8.570 8.600 8.510 8.600 118,500 1,016,305 8.5764 7.003 6.995 7.019 6.946 7.019 145,189 6.9999 0.94%
2010-12-31 0 8.500 8.480 8.550 8.440 8.530 258,000 2,188,810 8.4838 6.938 6.921 6.978 6.889 6.962 316,108 6.9242 0.71%
2010-12-30 0 8.440 8.440 8.480 8.420 8.440 55,500 468,105 8.4343 6.889 6.889 6.921 6.872 6.889 68,000 6.8839 0.00%
2010-12-29 0 8.440 8.440 8.450 8.400 8.450 57,500 484,020 8.4177 6.889 6.889 6.897 6.856 6.897 70,450 6.8704 0.24%
2010-12-28 0 8.420 8.400 8.420 8.400 8.500 67,000 565,160 8.4352 6.872 6.856 6.872 6.856 6.938 82,090 6.8846 -1.17%
2010-12-24 0 8.520 8.520 8.580 8.500 8.530 50,000 425,770 8.5154 6.954 6.954 7.003 6.938 6.962 61,261 6.9501 -0.93%
2010-12-23 0 8.600 8.550 8.600 8.510 8.600 72,500 619,710 8.5477 7.019 6.978 7.019 6.946 7.019 88,829 6.9765 0.00%
2010-12-22 0 8.600 8.590 8.630 8.450 8.650 184,000 1,583,385 8.6054 7.019 7.011 7.044 6.897 7.060 225,441 7.0235 -0.12%
2010-12-21 0 8.610 8.610 8.640 8.450 8.680 157,245 1,346,026 8.5601 7.027 7.027 7.052 6.897 7.084 192,661 6.9865 1.29%
2010-12-20 0 8.500 8.460 8.550 8.370 8.500 165,500 1,393,730 8.4213 6.938 6.905 6.978 6.831 6.938 202,775 6.8733 -0.58%
2010-12-17 0 8.550 8.540 8.550 8.500 8.550 218,000 1,861,275 8.5380 6.978 6.970 6.978 6.938 6.978 267,099 6.9685 0.35%
2010-12-16 0 8.520 8.520 8.530 8.490 8.580 439,500 3,752,405 8.5379 6.954 6.954 6.962 6.929 7.003 538,486 6.9684 -0.12%
2010-12-15 0 8.530 8.530 8.560 8.500 8.580 443,000 3,782,775 8.5390 6.962 6.962 6.986 6.938 7.003 542,775 6.9693 0.00%
2010-12-14 0 8.530 8.500 8.530 8.320 8.530 211,500 1,797,465 8.4987 6.962 6.938 6.962 6.791 6.962 259,135 6.9364 0.71%
2010-12-13 0 8.470 8.470 8.480 8.450 8.490 151,000 1,279,185 8.4714 6.913 6.913 6.921 6.897 6.929 185,009 6.9142 0.00%
2010-12-10 0 8.470 8.450 8.500 8.400 8.470 125,000 1,054,295 8.4344 6.913 6.897 6.938 6.856 6.913 153,153 6.8839 0.00%
2010-12-09 0 8.470 8.470 8.520 8.450 8.540 103,500 877,470 8.4780 6.913 6.913 6.954 6.897 6.970 126,811 6.9195 0.59%
2010-12-08 0 8.420 8.420 8.490 8.380 8.630 216,000 1,825,075 8.4494 6.872 6.872 6.929 6.840 7.044 264,649 6.8962 -1.06%
2010-12-07 0 8.510 8.510 8.550 8.410 8.580 247,780 2,103,644 8.4900 6.946 6.946 6.978 6.864 7.003 303,586 6.9293 -1.05%
2010-12-06 0 8.600 8.600 8.630 8.440 8.680 368,150 3,158,825 8.5803 7.019 7.019 7.044 6.889 7.084 451,067 7.0030 -0.58%
2010-12-03 0 8.650 8.630 8.650 8.580 8.690 119,500 1,031,245 8.6297 7.060 7.044 7.060 7.003 7.093 146,414 7.0433 0.35%
2010-12-02 0 8.620 8.620 8.650 8.600 8.700 92,500 798,270 8.6299 7.035 7.035 7.060 7.019 7.101 113,333 7.0436 1.29%
2010-12-01 0 8.510 8.510 8.580 8.430 8.570 73,500 622,935 8.4753 6.946 6.946 7.003 6.880 6.995 90,054 6.9173 0.59%
2010-11-30 0 8.460 8.460 8.530 8.400 8.500 291,300 2,459,800 8.4442 6.905 6.905 6.962 6.856 6.938 356,908 6.8920 -0.24%
2010-11-29 0 8.480 8.470 8.480 8.400 8.500 248,000 2,101,650 8.4744 6.921 6.913 6.921 6.856 6.938 303,856 6.9166 -0.24%
2010-11-26 0 8.500 8.500 8.570 8.500 8.600 342,500 2,925,790 8.5425 6.938 6.938 6.995 6.938 7.019 419,640 6.9721 -0.47%
2010-11-25 0 8.540 8.540 8.560 8.530 8.600 109,500 935,745 8.5456 6.970 6.970 6.986 6.962 7.019 134,162 6.9747 -0.35%
2010-11-24 0 8.570 8.520 8.570 8.400 8.590 190,000 1,606,430 8.4549 6.995 6.954 6.995 6.856 7.011 232,793 6.9007 1.54%
2010-11-23 0 8.440 8.420 8.450 8.410 8.500 323,500 2,728,350 8.4338 6.889 6.872 6.897 6.864 6.938 396,360 6.8835 -1.29%
2010-11-22 0 8.550 8.550 8.600 8.500 8.600 111,500 954,755 8.5628 6.978 6.978 7.019 6.938 7.019 136,613 6.9888 -0.70%
2010-11-19 0 8.610 8.610 8.650 8.550 8.750 134,500 1,158,950 8.6167 7.027 7.027 7.060 6.978 7.142 164,793 7.0328 -0.46%
2010-11-18 0 8.650 8.560 8.650 8.400 8.800 312,000 2,694,840 8.6373 7.060 6.986 7.060 6.856 7.182 382,270 7.0496 2.98%
2010-11-17 0 8.400 8.390 8.400 8.390 8.510 602,000 5,076,885 8.4334 6.856 6.848 6.856 6.848 6.946 737,586 6.8831 -1.52%
2010-11-16 0 8.530 8.530 8.570 8.520 8.700 332,500 2,856,775 8.5918 6.962 6.962 6.995 6.954 7.101 407,387 7.0124 -1.95%
2010-11-15 0 8.700 8.700 8.760 8.610 8.820 251,000 2,194,480 8.7429 7.101 7.101 7.150 7.027 7.199 307,532 7.1358 -1.36%
2010-11-12 0 8.820 8.810 8.870 8.780 8.960 689,500 6,083,900 8.8236 7.199 7.191 7.239 7.166 7.313 844,793 7.2016 -2.00%
2010-11-11 0 9.000 9.000 9.030 8.960 9.050 293,000 2,639,715 9.0093 7.346 7.346 7.370 7.313 7.386 358,991 7.3532 0.45%
2010-11-10 0 8.960 8.960 8.980 8.960 9.030 658,500 5,908,405 8.9725 7.313 7.313 7.329 7.313 7.370 806,811 7.3232 -0.67%
2010-11-09 0 9.020 9.020 9.030 9.000 9.100 432,000 3,896,855 9.0205 7.362 7.362 7.370 7.346 7.427 529,297 7.3623 -0.44%
2010-11-08 0 9.060 9.060 9.070 9.020 9.100 960,000 8,688,335 9.0503 7.395 7.395 7.403 7.362 7.427 1,176,216 7.3867 0.89%
2010-11-05 0 8.980 8.980 9.000 8.900 9.050 1,200,000 10,778,105 8.9818 7.329 7.329 7.346 7.264 7.386 1,470,270 7.3307 0.90%
2010-11-04 0 8.900 8.880 8.900 8.780 8.950 1,274,000 11,283,565 8.8568 7.264 7.248 7.264 7.166 7.305 1,560,937 7.2287 2.06%
2010-11-03 0 8.720 8.720 8.750 8.630 8.790 393,000 3,429,965 8.7276 7.117 7.117 7.142 7.044 7.174 481,514 7.1233 1.04%
2010-11-02 0 8.630 8.630 8.660 8.520 8.690 158,500 1,369,200 8.6385 7.044 7.044 7.068 6.954 7.093 194,198 7.0505 -0.69%
2010-11-01 0 8.690 8.690 8.700 8.530 8.700 332,000 2,862,670 8.6225 7.093 7.093 7.101 6.962 7.101 406,775 7.0375 1.88%
2010-10-29 0 8.530 8.540 8.550 8.500 8.620 526,500 4,503,045 8.5528 6.962 6.970 6.978 6.938 7.035 645,081 6.9806 -1.04%
2010-10-28 0 8.620 8.620 8.640 8.600 8.700 135,000 1,165,480 8.6332 7.035 7.035 7.052 7.019 7.101 165,405 7.0462 -1.60%
2010-10-27 0 8.760 8.640 8.760 8.640 8.790 785,000 6,860,275 8.7392 7.150 7.052 7.150 7.052 7.174 961,802 7.1327 -0.23%
2010-10-26 0 8.780 8.780 8.790 8.770 8.800 310,000 2,723,610 8.7858 7.166 7.166 7.174 7.158 7.182 379,820 7.1708 -0.11%
2010-10-25 0 8.790 8.790 8.800 8.600 8.800 446,500 3,918,320 8.7756 7.174 7.174 7.182 7.019 7.182 547,063 7.1625 1.03%
2010-10-22 0 8.700 8.700 8.710 8.650 8.810 382,000 3,336,305 8.7338 7.101 7.101 7.109 7.060 7.191 468,036 7.1283 -0.68%
2010-10-21 0 8.760 8.700 8.760 8.560 8.800 481,500 4,162,075 8.6440 7.150 7.101 7.150 6.986 7.182 589,946 7.0550 0.69%
2010-10-20 0 8.700 8.690 8.720 8.520 8.800 961,000 8,306,735 8.6438 7.101 7.093 7.117 6.954 7.182 1,177,441 7.0549 -1.14%
2010-10-19 0 8.800 8.790 8.800 8.750 8.820 484,000 4,253,345 8.7879 7.182 7.174 7.182 7.142 7.199 593,009 7.1725 0.34%
2010-10-18 0 8.770 8.770 8.780 8.700 8.900 805,500 7,064,595 8.7704 7.158 7.158 7.166 7.101 7.264 986,919 7.1582 -1.24%
2010-10-15 0 8.880 8.860 8.900 8.700 8.900 1,110,000 9,794,550 8.8239 7.248 7.231 7.264 7.101 7.264 1,360,000 7.2019 0.91%
2010-10-14 0 8.800 8.790 8.800 8.610 8.800 1,122,500 9,821,645 8.7498 7.182 7.174 7.182 7.027 7.182 1,375,315 7.1414 1.73%
2010-10-13 0 8.650 8.630 8.650 8.520 8.680 526,500 4,544,800 8.6321 7.060 7.044 7.060 6.954 7.084 645,081 7.0453 0.00%
2010-10-12 0 8.650 8.600 8.650 8.400 8.650 855,000 7,325,970 8.5684 7.060 7.019 7.060 6.856 7.060 1,047,568 6.9933 0.70%
2010-10-11 0 8.590 8.580 8.600 8.330 8.600 1,122,500 9,564,085 8.5203 7.011 7.003 7.019 6.799 7.019 1,375,315 6.9541 2.63%
2010-10-08 0 8.370 8.370 8.380 8.360 8.420 916,500 7,693,055 8.3939 6.831 6.831 6.840 6.823 6.872 1,122,919 6.8509 0.00%
2010-10-07 0 8.370 8.360 8.380 8.360 8.400 830,000 6,966,040 8.3928 6.831 6.823 6.840 6.823 6.856 1,016,937 6.8500 -0.12%
2010-10-06 0 8.380 8.340 8.380 8.280 8.400 542,500 4,534,375 8.3583 6.840 6.807 6.840 6.758 6.856 664,685 6.8218 1.21%
2010-10-05 0 8.280 8.260 8.300 8.160 8.400 328,000 2,722,260 8.2996 6.758 6.742 6.774 6.660 6.856 401,874 6.7739 -0.60%
2010-10-04 0 8.330 8.330 8.350 8.150 8.360 910,855 7,552,986 8.2922 6.799 6.799 6.815 6.652 6.823 1,116,003 6.7679 1.59%
2010-09-30 0 8.200 8.180 8.220 7.950 8.200 647,500 5,218,385 8.0593 6.693 6.676 6.709 6.489 6.693 793,333 6.5778 2.24%
2010-09-29 0 8.020 8.010 8.020 7.830 8.060 241,500 1,934,140 8.0089 6.546 6.538 6.546 6.391 6.578 295,892 6.5366 0.12%
2010-09-28 0 8.010 8.010 8.030 7.990 8.060 262,000 2,102,465 8.0247 6.538 6.538 6.554 6.521 6.578 321,009 6.5496 0.00%
2010-09-27 0 8.010 8.010 8.040 7.950 8.040 516,500 4,127,150 7.9906 6.538 6.538 6.562 6.489 6.562 632,829 6.5217 0.38%
2010-09-24 0 7.980 7.980 8.000 7.900 8.000 2,067,500 16,530,690 7.9955 6.513 6.513 6.529 6.448 6.529 2,533,153 6.5257 -0.25%
2010-09-22 0 8.000 8.000 8.010 7.850 8.000 1,681,000 13,419,805 7.9832 6.529 6.529 6.538 6.407 6.529 2,059,604 6.5157 1.52%
2010-09-21 0 7.880 7.870 7.880 7.850 7.890 266,500 2,097,820 7.8717 6.431 6.423 6.431 6.407 6.440 326,523 6.4247 0.25%
2010-09-20 0 7.860 7.860 7.880 7.750 7.880 258,000 2,019,470 7.8274 6.415 6.415 6.431 6.325 6.431 316,108 6.3885 0.51%
2010-09-17 0 7.820 7.800 7.820 7.780 7.820 555,000 4,328,255 7.7987 6.383 6.366 6.383 6.350 6.383 680,000 6.3651 0.51%
2010-09-16 0 7.780 7.780 7.790 7.770 7.810 464,000 3,615,540 7.7921 6.350 6.350 6.358 6.342 6.374 568,505 6.3597 -0.38%
2010-09-15 0 7.810 7.800 7.810 7.800 7.840 418,000 3,261,600 7.8029 6.374 6.366 6.374 6.366 6.399 512,144 6.3685 -0.13%
2010-09-14 0 7.820 7.820 7.830 7.740 7.840 1,229,500 9,604,325 7.8116 6.383 6.383 6.391 6.317 6.399 1,506,414 6.3756 1.03%
2010-09-13 0 7.740 7.790 7.800 7.680 7.800 679,000 5,256,460 7.7415 6.317 6.358 6.366 6.268 6.366 831,928 6.3184 0.91%
2010-09-10 0 7.670 7.660 7.680 7.650 7.680 295,500 2,261,725 7.6539 6.260 6.252 6.268 6.244 6.268 362,054 6.2469 0.52%
2010-09-09 0 7.630 7.630 7.650 7.630 7.700 247,500 1,894,690 7.6553 6.227 6.227 6.244 6.227 6.285 303,243 6.2481 0.00%
2010-09-08 0 7.630 7.630 7.640 7.600 7.690 240,500 1,831,625 7.6159 6.227 6.227 6.236 6.203 6.276 294,667 6.2159 -1.42%
2010-09-07 0 7.740 7.700 7.740 7.630 7.740 487,500 3,743,505 7.6790 6.317 6.285 6.317 6.227 6.317 597,297 6.2674 1.44%
2010-09-06 0 7.630 7.630 7.650 7.550 7.650 839,500 6,405,135 7.6297 6.227 6.227 6.244 6.162 6.244 1,028,577 6.2272 1.33%
2010-09-03 0 7.530 7.520 7.530 7.510 7.530 224,500 1,688,560 7.5214 6.146 6.138 6.146 6.129 6.146 275,063 6.1388 0.27%
2010-09-02 0 7.510 7.510 7.520 7.450 7.540 288,500 2,167,850 7.5142 6.129 6.129 6.138 6.081 6.154 353,477 6.1329 1.08%
2010-09-01 0 7.430 7.430 7.440 7.420 7.470 123,500 917,790 7.4315 6.064 6.064 6.072 6.056 6.097 151,315 6.0654 0.27%
2010-08-31 0 7.410 7.410 7.430 7.340 7.430 333,000 2,464,455 7.4008 6.048 6.048 6.064 5.991 6.064 408,000 6.0403 -0.13%
2010-08-30 0 7.420 7.420 7.440 7.380 7.440 135,500 1,003,820 7.4083 6.056 6.056 6.072 6.023 6.072 166,018 6.0465 0.68%
2010-08-27 0 7.370 7.360 7.370 7.300 7.410 182,000 1,339,180 7.3581 6.015 6.007 6.015 5.958 6.048 222,991 6.0055 -1.07%
2010-08-26 0 7.450 7.430 7.450 7.400 7.450 125,750 934,280 7.4297 6.081 6.064 6.081 6.040 6.081 154,072 6.0639 0.40%
2010-08-25 0 7.420 7.420 7.430 7.410 7.440 131,500 975,705 7.4198 6.056 6.056 6.064 6.048 6.072 161,117 6.0559 -1.33%
2010-08-24 0 7.520 7.520 7.550 7.410 7.520 147,000 1,103,020 7.5035 6.138 6.138 6.162 6.048 6.138 180,108 6.1242 0.67%
2010-08-23 0 7.470 7.470 7.500 7.450 7.520 146,000 1,092,620 7.4837 6.097 6.097 6.121 6.081 6.138 178,883 6.1080 -0.40%
2010-08-20 0 7.500 7.500 7.520 7.500 7.580 199,500 1,505,350 7.5456 6.121 6.121 6.138 6.121 6.187 244,432 6.1586 -0.66%
2010-08-19 0 7.550 7.550 7.570 7.490 7.610 354,500 2,676,970 7.5514 6.162 6.162 6.178 6.113 6.211 434,342 6.1633 0.53%
2010-08-18 0 7.510 7.500 7.510 7.490 7.520 235,000 1,763,630 7.5048 6.129 6.121 6.129 6.113 6.138 287,928 6.1252 0.40%
2010-08-17 0 7.480 7.480 7.500 7.440 7.500 138,500 1,033,350 7.4610 6.105 6.105 6.121 6.072 6.121 169,694 6.0895 -0.13%
2010-08-16 0 7.490 7.490 7.520 7.390 7.550 162,500 1,210,970 7.4521 6.113 6.113 6.138 6.032 6.162 199,099 6.0822 0.13%
2010-08-13 0 7.480 7.480 7.530 7.420 7.500 191,000 1,420,905 7.4393 6.105 6.105 6.146 6.056 6.121 234,018 6.0718 0.54%
2010-08-12 0 7.440 7.440 7.480 7.420 7.490 111,500 830,895 7.4520 6.072 6.072 6.105 6.056 6.113 136,613 6.0821 -1.20%
2010-08-11 0 7.530 7.540 7.550 7.530 7.580 361,000 2,724,335 7.5466 6.146 6.154 6.162 6.146 6.187 442,306 6.1594 -0.40%
2010-08-10 0 7.560 7.560 7.570 7.560 7.660 418,500 3,171,960 7.5794 6.170 6.170 6.178 6.170 6.252 512,757 6.1861 -1.43%
2010-08-09 0 7.670 7.670 7.690 7.580 7.700 385,000 2,943,550 7.6456 6.260 6.260 6.276 6.187 6.285 471,712 6.2401 0.66%
2010-08-06 0 7.620 7.620 7.630 7.550 7.630 256,520 1,946,952 7.5899 6.219 6.219 6.227 6.162 6.227 314,295 6.1947 0.26%
2010-08-05 0 7.600 7.600 7.610 7.540 7.650 192,500 1,459,615 7.5824 6.203 6.203 6.211 6.154 6.244 235,856 6.1886 0.40%
2010-08-04 0 7.570 7.570 7.590 7.570 7.630 292,500 2,220,210 7.5905 6.178 6.178 6.195 6.178 6.227 358,378 6.1952 -0.92%
2010-08-03 0 7.640 7.600 7.640 7.600 7.740 413,500 3,169,015 7.6639 6.236 6.203 6.236 6.203 6.317 506,631 6.2551 -0.91%
2010-08-02 0 7.710 7.710 7.730 7.590 7.730 363,500 2,799,360 7.7011 6.293 6.293 6.309 6.195 6.309 445,369 6.2855 1.58%
2010-07-30 0 7.590 7.590 7.610 7.570 7.680 186,000 1,414,105 7.6027 6.195 6.195 6.211 6.178 6.268 227,892 6.2052 -1.17%
2010-07-29 0 7.680 7.650 7.680 7.510 7.730 506,000 3,868,870 7.6460 6.268 6.244 6.268 6.129 6.309 619,964 6.2405 1.72%
2010-07-28 0 7.550 7.550 7.580 7.310 7.560 531,500 3,975,310 7.4794 6.162 6.162 6.187 5.966 6.170 651,207 6.1045 1.07%
2010-07-27 0 7.470 7.470 7.480 7.450 7.510 198,000 1,481,065 7.4801 6.097 6.097 6.105 6.081 6.129 242,595 6.1051 -1.06%
2010-07-26 0 7.550 7.530 7.570 7.500 7.600 125,000 941,535 7.5323 6.162 6.146 6.178 6.121 6.203 153,153 6.1477 -0.40%
2010-07-23 0 7.580 7.560 7.580 7.510 7.600 445,000 3,371,675 7.5768 6.187 6.170 6.187 6.129 6.203 545,225 6.1840 1.34%
2010-07-22 0 7.480 7.500 7.540 7.360 7.500 333,500 2,480,685 7.4383 6.105 6.121 6.154 6.007 6.121 408,613 6.0710 0.81%
2010-07-21 0 7.420 7.390 7.420 7.350 7.430 259,000 1,913,120 7.3866 6.056 6.032 6.056 5.999 6.064 317,333 6.0287 1.23%
2010-07-20 0 7.330 7.320 7.380 7.290 7.390 537,000 3,937,160 7.3318 5.983 5.974 6.023 5.950 6.032 657,946 5.9840 0.55%
2010-07-19 0 7.290 7.280 7.290 7.210 7.290 92,500 671,205 7.2563 5.950 5.942 5.950 5.885 5.950 113,333 5.9224 0.28%
2010-07-16 0 7.270 7.270 7.290 7.270 7.300 67,000 487,845 7.2813 5.934 5.934 5.950 5.934 5.958 82,090 5.9428 -1.09%
2010-07-15 0 7.350 7.340 7.400 7.350 7.470 319,000 2,362,555 7.4061 5.999 5.991 6.040 5.999 6.097 390,847 6.0447 -1.21%
2010-07-14 0 7.440 7.440 7.450 7.300 7.510 741,000 5,550,130 7.4901 6.072 6.072 6.081 5.958 6.129 907,892 6.1132 2.34%
2010-07-13 0 7.270 7.270 7.340 7.260 7.350 133,500 974,670 7.3009 5.934 5.934 5.991 5.925 5.999 163,568 5.9588 -1.36%
2010-07-12 0 7.370 7.370 7.390 7.350 7.400 529,000 3,910,915 7.3930 6.015 6.015 6.032 5.999 6.040 648,144 6.0340 0.00%
2010-07-09 0 7.370 7.360 7.370 7.270 7.390 640,000 4,706,165 7.3534 6.015 6.007 6.015 5.934 6.032 784,144 6.0017 1.38%
2010-07-08 0 7.270 7.270 7.290 7.250 7.350 215,000 1,572,410 7.3135 5.934 5.934 5.950 5.917 5.999 263,423 5.9691 0.41%
2010-07-07 0 7.240 7.240 7.250 7.230 7.260 43,500 315,145 7.2447 5.909 5.909 5.917 5.901 5.925 53,297 5.9130 -0.28%
2010-07-06 0 7.260 7.250 7.260 7.190 7.260 221,000 1,601,260 7.2455 5.925 5.917 5.925 5.868 5.925 270,775 5.9136 0.97%
2010-07-05 0 7.190 7.190 7.200 7.190 7.220 254,500 1,832,465 7.2003 5.868 5.868 5.876 5.868 5.893 311,820 5.8767 -1.51%
2010-07-02 0 7.300 7.180 7.300 7.100 7.300 136,251 975,422 7.1590 5.958 5.860 5.958 5.795 5.958 166,938 5.8430 1.96%
2010-06-30 0 7.160 7.150 7.160 7.120 7.220 238,500 1,706,655 7.1558 5.844 5.836 5.844 5.811 5.893 292,216 5.8404 -0.83%
2010-06-29 0 7.220 7.220 7.230 7.210 7.310 237,500 1,727,235 7.2726 5.893 5.893 5.901 5.885 5.966 290,991 5.9357 -1.63%
2010-06-28 0 7.340 7.340 7.350 7.330 7.370 146,000 1,073,515 7.3528 5.991 5.991 5.999 5.983 6.015 178,883 6.0012 0.00%
2010-06-25 0 7.340 7.310 7.340 7.290 7.400 445,000 3,255,175 7.3150 5.991 5.966 5.991 5.950 6.040 545,225 5.9703 -0.94%
2010-06-24 0 7.410 7.400 7.410 7.320 7.430 287,000 2,127,905 7.4143 6.048 6.040 6.048 5.974 6.064 351,640 6.0514 -0.13%
2010-06-23 0 7.420 7.420 7.430 7.380 7.440 189,500 1,404,795 7.4132 6.056 6.056 6.064 6.023 6.072 232,180 6.0505 -0.27%
2010-06-22 0 7.440 7.430 7.440 7.380 7.450 384,500 2,851,610 7.4164 6.072 6.064 6.072 6.023 6.081 471,099 6.0531 0.00%
2010-06-21 0 7.440 7.430 7.440 7.300 7.450 1,669,500 12,384,785 7.4183 6.072 6.064 6.072 5.958 6.081 2,045,514 6.0546 1.92%
2010-06-18 0 7.300 7.280 7.300 7.280 7.320 1,539,000 11,236,530 7.3012 5.958 5.942 5.958 5.942 5.974 1,885,622 5.9591 -0.54%
2010-06-17 0 7.340 7.340 7.350 7.300 7.370 1,040,000 7,641,855 7.3479 5.991 5.991 5.999 5.958 6.015 1,274,234 5.9972 0.00%
2010-06-15 0 7.340 7.330 7.350 7.300 7.370 387,000 2,842,935 7.3461 5.991 5.983 5.999 5.958 6.015 474,162 5.9957 -0.68%
2010-06-14 0 7.390 7.380 7.390 7.340 7.400 143,500 1,058,675 7.3775 6.032 6.023 6.032 5.991 6.040 175,820 6.0214 0.82%
2010-06-11 0 7.330 7.320 7.340 7.300 7.350 175,500 1,286,105 7.3282 5.983 5.974 5.991 5.958 5.999 215,027 5.9811 0.96%
2010-06-10 0 7.260 7.230 7.300 7.230 7.320 118,000 860,535 7.2927 5.925 5.901 5.958 5.901 5.974 144,577 5.9521 -0.68%
2010-06-09 0 7.310 7.310 7.320 7.190 7.320 405,000 2,925,170 7.2226 5.966 5.966 5.974 5.868 5.974 496,216 5.8950 1.25%
2010-06-08 0 7.220 7.220 7.260 7.200 7.210 98,000 705,925 7.2033 5.893 5.893 5.925 5.876 5.885 120,072 5.8792 0.14%
2010-06-07 0 7.210 7.200 7.210 7.190 7.300 766,500 5,528,090 7.2121 5.885 5.876 5.885 5.868 5.958 939,135 5.8864 -2.17%
2010-06-04 0 7.370 7.380 7.400 7.300 7.400 87,500 645,010 7.3715 6.015 6.023 6.040 5.958 6.040 107,207 6.0165 -0.14%
2010-06-03 0 7.380 7.380 7.390 7.320 7.400 201,000 1,482,460 7.3754 6.023 6.023 6.032 5.974 6.040 246,270 6.0196 1.23%
2010-06-02 0 7.290 7.260 7.300 7.180 7.290 210,000 1,520,885 7.2423 5.950 5.925 5.958 5.860 5.950 257,297 5.9110 0.00%
2010-06-01 0 7.290 7.210 7.340 7.290 7.390 113,500 832,710 7.3367 5.950 5.885 5.991 5.950 6.032 139,063 5.9880 -1.35%
2010-05-31 0 7.390 7.390 7.420 7.350 7.450 142,000 1,053,175 7.4167 6.032 6.032 6.056 5.999 6.081 173,982 6.0534 0.00%
2010-05-28 0 7.390 7.390 7.400 7.340 7.490 240,500 1,776,960 7.3886 6.032 6.032 6.040 5.991 6.113 294,667 6.0304 1.79%
2010-05-27 0 7.260 7.220 7.300 7.120 7.300 746,500 5,378,025 7.2043 5.925 5.893 5.958 5.811 5.958 914,631 5.8800 0.83%
2010-05-26 0 7.200 7.100 7.200 7.030 7.210 326,500 2,324,640 7.1199 5.876 5.795 5.876 5.738 5.885 400,036 5.8111 0.98%
2010-05-25 0 7.130 7.130 7.200 7.120 7.350 238,750 1,714,773 7.1823 5.819 5.819 5.876 5.811 5.999 292,523 5.8620 -3.39%
2010-05-24 0 7.380 7.360 7.380 7.300 7.400 957,500 7,053,125 7.3662 6.023 6.007 6.023 5.958 6.040 1,173,153 6.0121 1.37%
2010-05-20 0 7.280 7.200 7.280 7.100 7.370 879,000 6,391,565 7.2714 5.942 5.876 5.942 5.795 6.015 1,076,973 5.9347 -0.82%
2010-05-19 0 7.340 7.340 7.350 7.320 7.400 478,000 3,518,015 7.3599 5.991 5.991 5.999 5.974 6.040 585,658 6.0069 -1.08%
2010-05-18 0 7.420 7.420 7.430 7.360 7.450 1,384,000 10,260,025 7.4133 6.056 6.056 6.064 6.007 6.081 1,695,712 6.0506 0.13%
2010-05-17 0 7.410 7.410 7.430 7.390 7.520 306,500 2,281,835 7.4448 6.048 6.048 6.064 6.032 6.138 375,532 6.0763 -2.50%
2010-05-14 0 7.600 7.600 7.610 7.550 7.640 407,500 3,096,620 7.5991 6.203 6.203 6.211 6.162 6.236 499,279 6.2022 -0.13%
2010-05-13 0 7.610 7.600 7.610 7.530 7.680 354,500 2,693,280 7.5974 6.211 6.203 6.211 6.146 6.268 434,342 6.2008 1.20%
2010-05-12 0 7.520 7.500 7.520 7.480 7.640 747,000 5,611,420 7.5119 6.138 6.121 6.138 6.105 6.236 915,243 6.1311 -1.57%
2010-05-11 0 7.640 7.640 7.670 7.600 7.800 200,000 1,535,680 7.6784 6.236 6.236 6.260 6.203 6.366 245,045 6.2669 0.26%
2010-05-10 0 7.620 7.600 7.660 7.500 7.620 291,900 2,203,533 7.5489 6.219 6.203 6.252 6.121 6.219 357,643 6.1613 1.87%
2010-05-07 0 7.480 7.480 7.500 7.400 7.600 622,000 4,661,350 7.4941 6.105 6.105 6.121 6.040 6.203 762,090 6.1165 -0.93%
2010-05-06 0 7.550 7.570 7.580 7.490 7.700 338,000 2,559,350 7.5720 6.162 6.178 6.187 6.113 6.285 414,126 6.1801 -2.83%
2010-05-05 0 7.770 7.730 7.770 7.660 7.850 377,000 2,922,115 7.7510 6.342 6.309 6.342 6.252 6.407 461,910 6.3262 -1.65%
2010-05-04 0 7.900 7.870 7.900 7.830 7.900 170,500 1,342,235 7.8723 6.448 6.423 6.448 6.391 6.448 208,901 6.4252 0.64%
2010-05-03 0 7.850 7.850 7.890 7.810 7.900 168,500 1,322,185 7.8468 6.407 6.407 6.440 6.374 6.448 206,450 6.4044 -0.88%
2010-04-30 0 7.920 7.900 7.940 7.810 8.040 279,500 2,214,270 7.9223 6.464 6.448 6.480 6.374 6.562 342,450 6.4660 0.76%
2010-04-29 0 7.860 7.850 7.860 7.830 7.880 194,500 1,528,165 7.8569 6.415 6.407 6.415 6.391 6.431 238,306 6.4126 -0.25%
2010-04-28 0 7.880 7.850 7.880 7.810 7.890 267,000 2,100,670 7.8677 6.431 6.407 6.431 6.374 6.440 327,135 6.4214 -0.88%
2010-04-27 0 7.950 7.930 7.950 7.910 7.950 219,500 1,741,030 7.9318 6.489 6.472 6.489 6.456 6.489 268,937 6.4737 -0.63%
2010-04-26 0 8.000 8.000 8.010 7.800 8.000 498,000 3,951,080 7.9339 6.529 6.529 6.538 6.366 6.529 610,162 6.4755 1.27%
2010-04-23 0 7.900 7.900 7.960 7.850 7.930 148,000 1,167,165 7.8863 6.448 6.448 6.497 6.407 6.472 181,333 6.4366 -0.38%
2010-04-22 0 7.930 7.920 7.930 7.860 7.930 131,000 1,036,075 7.9090 6.472 6.464 6.472 6.415 6.472 160,505 6.4551 -0.88%
2010-04-21 0 8.000 8.000 8.010 7.850 8.060 424,500 3,380,285 7.9630 6.529 6.529 6.538 6.407 6.578 520,108 6.4992 2.30%
2010-04-20 0 7.820 7.830 7.860 7.740 7.830 108,500 844,480 7.7832 6.383 6.391 6.415 6.317 6.391 132,937 6.3525 1.03%
2010-04-19 0 7.740 7.740 7.800 7.730 7.900 170,000 1,320,340 7.7667 6.317 6.317 6.366 6.309 6.448 208,288 6.3390 -2.40%
2010-04-16 0 7.930 7.930 7.980 7.930 8.000 102,000 813,560 7.9761 6.472 6.472 6.513 6.472 6.529 124,973 6.5099 -2.10%
2010-04-15 0 8.100 8.040 8.100 8.010 8.110 288,000 2,319,780 8.0548 6.611 6.562 6.611 6.538 6.619 352,865 6.5741 0.87%
2010-04-14 0 8.030 8.030 8.050 8.010 8.040 80,000 641,750 8.0219 6.554 6.554 6.570 6.538 6.562 98,018 6.5473 -0.25%
2010-04-13 0 8.050 8.030 8.090 8.000 8.150 140,500 1,131,055 8.0502 6.570 6.554 6.603 6.529 6.652 172,144 6.5704 -0.86%
2010-04-12 0 8.120 8.120 8.140 8.030 8.140 467,000 3,791,320 8.1185 6.627 6.627 6.644 6.554 6.644 572,180 6.6261 1.12%
2010-04-09 0 8.030 8.030 8.040 8.000 8.040 564,000 4,524,450 8.0221 6.554 6.554 6.562 6.529 6.562 691,027 6.5474 0.75%
2010-04-08 0 7.970 7.970 7.990 7.960 8.000 258,500 2,062,190 7.9775 6.505 6.505 6.521 6.497 6.529 316,721 6.5111 -0.25%
2010-04-07 0 7.990 7.990 8.000 7.920 8.010 581,500 4,642,970 7.9845 6.521 6.521 6.529 6.464 6.538 712,468 6.5167 0.88%
2010-04-01 0 7.920 7.910 7.920 7.830 7.930 365,500 2,885,335 7.8942 6.464 6.456 6.464 6.391 6.472 447,820 6.4431 1.02%
2010-03-31 0 7.840 7.840 7.860 7.830 7.880 206,500 1,621,260 7.8511 6.399 6.399 6.415 6.391 6.431 253,009 6.4079 -0.38%
2010-03-30 0 7.870 7.830 7.870 7.800 7.880 236,000 1,853,345 7.8532 6.423 6.391 6.423 6.366 6.431 289,153 6.4096 0.51%
2010-03-29 0 7.830 7.830 7.850 7.750 7.860 344,500 2,693,600 7.8189 6.391 6.391 6.407 6.325 6.415 422,090 6.3816 -0.38%
2010-03-26 0 7.860 7.850 7.860 7.760 7.860 149,000 1,164,665 7.8165 6.415 6.407 6.415 6.334 6.415 182,559 6.3797 0.38%
2010-03-25 0 7.830 7.830 7.900 7.800 7.900 119,500 935,315 7.8269 6.391 6.391 6.448 6.366 6.448 146,414 6.3881 -0.63%
2010-03-24 0 7.880 7.880 7.910 7.880 7.960 259,500 2,053,480 7.9132 6.431 6.431 6.456 6.431 6.497 317,946 6.4586 0.38%
2010-03-23 0 7.850 7.850 7.900 7.850 8.080 680,250 5,430,145 7.9826 6.407 6.407 6.448 6.407 6.595 833,459 6.5152 -0.76%
2010-03-22 0 7.910 7.860 7.910 7.680 8.000 1,615,500 12,801,080 7.9239 6.456 6.415 6.456 6.268 6.529 1,979,351 6.4673 3.26%
2010-03-19 0 7.660 7.660 7.680 7.610 7.670 214,000 1,636,190 7.6457 6.252 6.252 6.268 6.211 6.260 262,198 6.2403 0.52%
2010-03-18 0 7.620 7.620 7.690 7.300 7.630 262,500 1,994,825 7.5993 6.219 6.219 6.276 5.958 6.227 321,622 6.2024 -0.91%
2010-03-17 0 7.690 7.660 7.690 7.600 7.730 685,500 5,255,510 7.6667 6.276 6.252 6.276 6.203 6.309 839,892 6.2574 1.85%
2010-03-16 0 7.550 7.550 7.580 7.530 7.600 373,500 2,832,845 7.5846 6.162 6.162 6.187 6.146 6.203 457,622 6.1904 -0.66%
2010-03-15 0 7.600 7.600 7.610 7.600 7.620 78,500 596,970 7.6047 6.203 6.203 6.211 6.203 6.219 96,180 6.2068 -0.78%
2010-03-12 0 7.660 7.660 7.700 7.660 7.700 284,000 2,185,430 7.6952 6.252 6.252 6.285 6.252 6.285 347,964 6.2806 -0.52%
2010-03-11 0 7.700 7.700 7.730 7.500 7.730 177,000 1,364,030 7.7064 6.285 6.285 6.309 6.121 6.309 216,865 6.2898 -0.26%
2010-03-10 0 7.720 7.720 7.730 7.700 7.730 233,500 1,801,800 7.7165 6.301 6.301 6.309 6.285 6.309 286,090 6.2980 0.13%
2010-03-09 0 7.710 7.710 7.720 7.700 7.720 232,500 1,792,405 7.7093 6.293 6.293 6.301 6.285 6.301 284,865 6.2921 -0.26%
2010-03-08 0 7.730 7.720 7.730 7.630 7.750 188,500 1,451,300 7.6992 6.309 6.301 6.309 6.227 6.325 230,955 6.2839 1.44%
2010-03-05 0 7.620 7.620 7.700 7.620 7.700 50,500 387,220 7.6677 6.219 6.219 6.285 6.219 6.285 61,874 6.2582 -0.13%
2010-03-04 0 7.630 7.630 7.660 7.630 7.730 166,500 1,276,340 7.6657 6.227 6.227 6.252 6.227 6.309 204,000 6.2566 -0.65%
2010-03-03 0 7.680 7.680 7.740 7.620 7.780 202,125 1,550,040 7.6687 6.268 6.268 6.317 6.219 6.350 247,649 6.2590 0.13%
2010-03-02 0 7.670 7.680 7.760 7.670 7.740 182,000 1,399,345 7.6887 6.260 6.268 6.334 6.260 6.317 222,991 6.2753 -0.65%
2010-03-01 0 7.720 7.680 7.750 7.560 7.750 230,000 1,768,410 7.6887 6.301 6.268 6.325 6.170 6.325 281,802 6.2754 2.39%
2010-02-26 0 7.540 7.540 7.570 7.510 7.570 410,000 3,097,905 7.5559 6.154 6.154 6.178 6.129 6.178 502,342 6.1669 -0.26%
2010-02-25 0 7.560 7.520 7.570 7.450 7.560 240,000 1,797,120 7.4880 6.170 6.138 6.178 6.081 6.170 294,054 6.1115 1.07%
2010-02-24 0 7.480 7.480 7.560 7.400 7.500 146,500 1,093,590 7.4648 6.105 6.105 6.170 6.040 6.121 179,495 6.0926 0.13%
2010-02-23 0 7.470 7.470 7.560 7.360 7.480 108,000 802,380 7.4294 6.097 6.097 6.170 6.007 6.105 132,324 6.0637 -0.13%
2010-02-22 0 7.480 7.470 7.480 7.300 7.500 171,000 1,277,230 7.4692 6.105 6.097 6.105 5.958 6.121 209,514 6.0962 0.13%
2010-02-19 0 7.470 7.410 7.480 7.430 7.490 50,500 375,945 7.4445 6.097 6.048 6.105 6.064 6.113 61,874 6.0760 -1.71%
2010-02-18 0 7.600 7.500 7.620 7.460 7.600 70,500 529,435 7.5097 6.203 6.121 6.219 6.089 6.203 86,378 6.1293 -0.52%
2010-02-17 0 7.640 7.620 7.640 7.500 7.700 110,000 838,735 7.6249 6.236 6.219 6.236 6.121 6.285 134,775 6.2232 0.00%
2010-02-12 0 7.640 7.600 7.640 7.500 7.650 98,000 743,770 7.5895 6.236 6.203 6.236 6.121 6.244 120,072 6.1944 1.87%
2010-02-11 0 7.500 7.480 7.500 7.420 7.500 150,000 1,117,070 7.4471 6.121 6.105 6.121 6.056 6.121 183,784 6.0782 0.81%
2010-02-10 0 7.440 7.350 7.440 7.300 7.440 198,000 1,455,410 7.3506 6.072 5.999 6.072 5.958 6.072 242,595 5.9994 1.92%
2010-02-09 0 7.300 7.270 7.320 7.250 7.300 81,500 592,315 7.2677 5.958 5.934 5.974 5.917 5.958 99,856 5.9317 0.14%
2010-02-08 0 7.290 7.290 7.350 7.280 7.500 169,500 1,245,340 7.3471 5.950 5.950 5.999 5.942 6.121 207,676 5.9966 -1.75%
2010-02-05 0 7.420 7.420 7.440 7.410 7.570 254,500 1,893,340 7.4394 6.056 6.056 6.072 6.048 6.178 311,820 6.0719 -2.88%
2010-02-04 0 7.640 7.640 7.690 7.620 7.710 68,500 526,140 7.6809 6.236 6.236 6.276 6.219 6.293 83,928 6.2690 -1.42%
2010-02-03 0 7.750 7.740 7.750 7.520 7.750 122,000 939,200 7.6984 6.325 6.317 6.325 6.138 6.325 149,477 6.2832 2.11%
2010-02-02 0 7.590 7.570 7.600 7.570 7.690 714,500 5,418,550 7.5837 6.195 6.178 6.203 6.178 6.276 875,423 6.1896 0.13%
2010-02-01 0 7.580 7.580 7.600 7.490 7.600 246,000 1,859,180 7.5576 6.187 6.187 6.203 6.113 6.203 301,405 6.1684 -0.26%
2010-01-29 0 7.600 7.560 7.600 7.510 7.650 230,500 1,752,175 7.6016 6.203 6.170 6.203 6.129 6.244 282,414 6.2043 0.00%
2010-01-28 0 7.600 7.570 7.600 7.520 7.990 274,500 2,100,490 7.6521 6.203 6.178 6.203 6.138 6.521 336,324 6.2454 0.40%
2010-01-27 0 7.570 7.560 7.610 7.540 7.700 186,500 1,415,170 7.5880 6.178 6.170 6.211 6.154 6.285 228,505 6.1932 -1.69%
2010-01-26 0 7.700 7.650 7.700 7.600 7.900 207,500 1,598,915 7.7056 6.285 6.244 6.285 6.203 6.448 254,234 6.2891 -1.91%
2010-01-25 0 7.850 7.850 7.900 7.810 7.910 478,000 3,755,480 7.8567 6.407 6.407 6.448 6.374 6.456 585,658 6.4124 -0.88%
2010-01-22 0 7.920 7.910 7.920 7.820 7.980 376,000 2,966,800 7.8904 6.464 6.456 6.464 6.383 6.513 460,685 6.4400 -2.22%
2010-01-21 0 8.100 8.100 8.140 8.030 8.140 176,500 1,427,000 8.0850 6.611 6.611 6.644 6.554 6.644 216,252 6.5988 -0.98%
2010-01-20 0 8.180 8.160 8.180 8.120 8.300 920,500 7,539,320 8.1905 6.676 6.660 6.676 6.627 6.774 1,127,820 6.6849 -0.61%
2010-01-19 0 8.230 8.230 8.320 8.130 8.320 255,500 2,117,495 8.2877 6.717 6.717 6.791 6.636 6.791 313,045 6.7642 -0.48%
2010-01-18 0 8.270 8.270 8.280 8.100 8.290 132,000 1,087,040 8.2352 6.750 6.750 6.758 6.611 6.766 161,730 6.7213 -1.31%
2010-01-15 0 8.380 8.350 8.380 8.300 8.380 297,000 2,483,630 8.3624 6.840 6.815 6.840 6.774 6.840 363,892 6.8252 1.45%
2010-01-14 0 8.260 8.260 8.350 8.150 8.300 372,000 3,076,745 8.2708 6.742 6.742 6.815 6.652 6.774 455,784 6.7504 1.35%
2010-01-13 0 8.150 8.140 8.170 8.120 8.270 684,500 5,591,300 8.1684 6.652 6.644 6.668 6.627 6.750 838,667 6.6669 -2.40%
2010-01-12 0 8.350 8.350 8.390 8.260 8.400 316,500 2,642,215 8.3482 6.815 6.815 6.848 6.742 6.856 387,784 6.8136 -0.60%
2010-01-11 0 8.400 8.380 8.400 8.380 8.440 379,000 3,182,760 8.3978 6.856 6.840 6.856 6.840 6.889 464,360 6.8541 1.20%
2010-01-08 0 8.300 8.300 8.330 8.300 8.380 67,500 562,710 8.3364 6.774 6.774 6.799 6.774 6.840 82,703 6.8040 -0.24%
2010-01-07 0 8.320 8.340 8.350 8.300 8.400 1,530,000 12,797,075 8.3641 6.791 6.807 6.815 6.774 6.856 1,874,595 6.8266 -0.36%
2010-01-06 0 8.350 8.350 8.360 8.250 8.370 318,000 2,652,200 8.3403 6.815 6.815 6.823 6.733 6.831 389,622 6.8071 0.60%
2010-01-05 0 8.300 8.300 8.340 8.200 8.330 642,500 5,326,915 8.2909 6.774 6.774 6.807 6.693 6.799 787,207 6.7669 1.47%
2010-01-04 0 8.180 8.180 8.230 8.180 8.220 228,500 1,874,105 8.2018 6.676 6.676 6.717 6.676 6.709 279,964 6.6941 0.12%
2009-12-31 0 8.170 8.180 8.200 8.100 8.180 198,500 1,616,260 8.1424 6.668 6.676 6.693 6.611 6.676 243,207 6.6456 0.86%
2009-12-30 0 8.100 8.100 8.150 8.060 8.130 82,000 662,200 8.0756 6.611 6.611 6.652 6.578 6.636 100,468 6.5911 0.75%
2009-12-29 0 8.040 8.040 8.140 8.000 8.120 266,000 2,147,845 8.0746 6.562 6.562 6.644 6.529 6.627 325,910 6.5903 -0.12%
2009-12-28 0 8.050 8.050 8.060 7.960 8.080 248,500 1,995,435 8.0299 6.570 6.570 6.578 6.497 6.595 304,468 6.5538 1.13%
2009-12-24 0 7.960 7.920 7.960 7.850 7.960 77,500 612,155 7.8988 6.497 6.464 6.497 6.407 6.497 94,955 6.4468 1.79%
2009-12-23 0 7.820 7.800 7.850 7.700 7.820 381,500 2,977,430 7.8045 6.383 6.366 6.407 6.285 6.383 467,423 6.3699 0.64%
2009-12-22 0 7.770 7.770 7.780 7.700 7.830 571,249 4,440,582 7.7735 6.342 6.342 6.350 6.285 6.391 699,909 6.3445 -0.13%
2009-12-21 0 7.780 7.780 7.870 7.700 7.990 388,000 3,025,295 7.7972 6.350 6.350 6.423 6.285 6.521 475,387 6.3639 -0.38%
2009-12-18 0 7.810 7.800 7.900 7.800 8.010 1,122,000 8,898,140 7.9306 6.374 6.366 6.448 6.366 6.538 1,374,703 6.4728 -3.94%
2009-12-17 0 8.130 8.130 8.150 8.130 8.250 276,000 2,260,840 8.1914 6.636 6.636 6.652 6.636 6.733 338,162 6.6857 -1.69%
2009-12-16 0 8.270 8.270 8.290 8.250 8.300 1,170,000 9,687,780 8.2802 6.750 6.750 6.766 6.733 6.774 1,433,514 6.7581 -0.24%
2009-12-15 0 8.290 8.290 8.330 8.180 8.300 249,500 2,068,660 8.2912 6.766 6.766 6.799 6.676 6.774 305,694 6.7671 -0.12%
2009-12-14 0 8.300 8.300 8.340 8.200 8.350 274,500 2,272,045 8.2770 6.774 6.774 6.807 6.693 6.815 336,324 6.7555 0.00%
2009-12-11 0 8.300 8.310 8.320 8.250 8.330 429,000 3,560,490 8.2995 6.774 6.782 6.791 6.733 6.799 525,622 6.7739 0.85%
2009-12-10 0 8.230 8.230 8.250 8.210 8.250 338,000 2,785,870 8.2422 6.717 6.717 6.733 6.701 6.733 414,126 6.7271 0.00%
2009-12-09 0 8.230 8.220 8.240 8.080 8.340 561,500 4,625,875 8.2384 6.717 6.709 6.725 6.595 6.807 687,964 6.7240 -1.56%
2009-12-08 0 8.360 8.350 8.400 8.360 8.420 430,500 3,616,805 8.4014 6.823 6.815 6.856 6.823 6.872 527,459 6.8570 -0.48%
2009-12-07 0 8.400 8.400 8.430 8.360 8.420 223,500 1,876,905 8.3978 6.856 6.856 6.880 6.823 6.872 273,838 6.8541 -0.24%
2009-12-04 0 8.420 8.410 8.420 8.340 8.450 725,000 6,085,185 8.3934 6.872 6.864 6.872 6.807 6.897 888,288 6.8505 0.48%
2009-12-03 0 8.380 8.380 8.390 8.250 8.390 3,613,000 30,130,470 8.3395 6.840 6.840 6.848 6.733 6.848 4,426,739 6.8065 0.72%
2009-12-02 0 8.320 8.310 8.330 8.250 8.350 520,500 4,325,075 8.3095 6.791 6.782 6.799 6.733 6.815 637,730 6.7820 1.84%
2009-12-01 0 8.170 8.160 8.250 8.100 8.300 371,000 3,035,435 8.1818 6.668 6.660 6.733 6.611 6.774 454,559 6.6778 0.86%
2009-11-30 0 8.100 8.060 8.110 8.000 8.100 550,500 4,436,625 8.0593 6.611 6.578 6.619 6.529 6.611 674,486 6.5778 2.79%
2009-11-27 0 7.880 7.810 7.880 7.710 8.100 1,049,500 8,252,535 7.8633 6.431 6.374 6.431 6.293 6.611 1,285,874 6.4178 -4.48%
2009-11-26 0 8.250 8.230 8.280 8.230 8.300 547,000 4,525,160 8.2727 6.733 6.717 6.758 6.717 6.774 670,198 6.7520 -0.60%
2009-11-25 0 8.300 8.300 8.400 8.210 8.400 401,000 3,330,455 8.3054 6.774 6.774 6.856 6.701 6.856 491,315 6.7787 -0.60%
2009-11-24 0 8.350 8.350 8.360 8.320 8.440 439,500 3,680,210 8.3736 6.815 6.815 6.823 6.791 6.889 538,486 6.8344 -0.36%
2009-11-23 0 8.380 8.360 8.380 8.300 8.390 280,000 2,340,920 8.3604 6.840 6.823 6.840 6.774 6.848 343,063 6.8236 0.36%
2009-11-20 0 8.350 8.350 8.360 8.300 8.500 416,500 3,487,725 8.3739 6.815 6.815 6.823 6.774 6.938 510,306 6.8346 -0.60%
2009-11-19 0 8.400 8.400 8.410 8.350 8.500 766,000 6,437,880 8.4045 6.856 6.856 6.864 6.815 6.938 938,523 6.8596 -0.71%
2009-11-18 0 8.460 8.420 8.480 8.320 8.500 608,500 5,121,240 8.4162 6.905 6.872 6.921 6.791 6.938 745,550 6.8691 2.05%
2009-11-17 0 8.290 8.270 8.290 8.200 8.300 452,500 3,734,555 8.2532 6.766 6.750 6.766 6.693 6.774 554,414 6.7360 0.48%
2009-11-16 0 8.250 8.250 8.270 8.100 8.290 926,000 7,617,705 8.2265 6.733 6.733 6.750 6.611 6.766 1,134,559 6.7142 2.36%
2009-11-13 0 8.060 8.060 8.070 8.010 8.060 398,000 3,196,805 8.0322 6.578 6.578 6.587 6.538 6.578 487,640 6.5557 0.37%
2009-11-12 0 8.030 8.030 8.040 8.000 8.050 568,500 4,562,490 8.0255 6.554 6.554 6.562 6.529 6.570 696,541 6.5502 -0.25%
2009-11-11 0 8.050 8.050 8.090 7.980 8.100 586,000 4,700,140 8.0207 6.570 6.570 6.603 6.513 6.611 717,982 6.5463 0.63%
2009-11-10 0 8.000 8.000 8.020 7.840 8.000 1,257,500 9,987,015 7.9420 6.529 6.529 6.546 6.399 6.529 1,540,721 6.4820 1.78%
2009-11-09 0 7.860 7.860 7.870 7.800 7.870 453,000 3,559,200 7.8570 6.415 6.415 6.423 6.366 6.423 555,027 6.4127 0.77%
2009-11-06 0 7.800 7.800 7.820 7.700 7.880 966,500 7,543,370 7.8048 6.366 6.366 6.383 6.285 6.431 1,184,180 6.3701 1.04%
2009-11-05 0 7.720 7.720 7.780 7.600 7.750 618,500 4,774,765 7.7199 6.301 6.301 6.350 6.203 6.325 757,802 6.3008 -0.39%
2009-11-04 0 7.750 7.710 7.760 7.620 7.750 457,000 3,523,530 7.7101 6.325 6.293 6.334 6.219 6.325 559,928 6.2928 1.17%
2009-11-03 0 7.660 7.660 7.730 7.600 7.700 509,000 3,906,815 7.6755 6.252 6.252 6.309 6.203 6.285 623,640 6.2645 0.00%
2009-11-02 0 7.660 7.660 7.670 7.380 7.660 210,000 1,589,715 7.5701 6.252 6.252 6.260 6.023 6.252 257,297 6.1785 0.26%
2009-10-30 0 7.640 7.640 7.660 7.600 7.660 703,000 5,372,550 7.6423 6.236 6.236 6.252 6.203 6.252 861,333 6.2375 1.87%
2009-10-29 0 7.500 7.500 7.530 7.400 7.610 635,000 4,761,030 7.4977 6.121 6.121 6.146 6.040 6.211 778,018 6.1194 -2.47%
2009-10-28 0 7.690 7.670 7.700 7.660 7.730 596,500 4,587,945 7.6914 6.276 6.260 6.285 6.252 6.309 730,847 6.2776 -0.52%
2009-10-27 0 7.730 7.730 7.740 7.650 7.840 249,500 1,932,665 7.7462 6.309 6.309 6.317 6.244 6.399 305,694 6.3222 -1.40%
2009-10-23 0 7.840 7.830 7.850 7.710 7.850 1,126,500 8,819,210 7.8289 6.399 6.391 6.407 6.293 6.407 1,380,216 6.3897 1.42%
2009-10-22 0 7.730 7.730 7.740 7.710 7.820 355,500 2,749,370 7.7338 6.309 6.309 6.317 6.293 6.383 435,568 6.3122 -0.64%
2009-10-21 0 7.780 7.780 7.800 7.740 7.880 927,500 7,216,415 7.7805 6.350 6.350 6.366 6.317 6.431 1,136,396 6.3503 0.26%
2009-10-20 0 7.760 7.750 7.760 7.610 7.780 1,469,500 11,379,310 7.7437 6.334 6.325 6.334 6.211 6.350 1,800,468 6.3202 1.44%
2009-10-19 0 7.650 7.650 7.660 7.510 7.650 747,500 5,683,805 7.6038 6.244 6.244 6.252 6.129 6.244 915,856 6.2060 0.92%
2009-10-16 0 7.580 7.560 7.580 7.520 7.600 325,000 2,456,260 7.5577 6.187 6.170 6.187 6.138 6.203 398,198 6.1684 -0.26%
2009-10-15 0 7.600 7.600 7.610 7.560 7.700 756,000 5,748,815 7.6043 6.203 6.203 6.211 6.170 6.285 926,270 6.2064 0.26%
2009-10-14 0 7.580 7.560 7.580 7.530 7.650 536,000 4,064,015 7.5821 6.187 6.170 6.187 6.146 6.244 656,721 6.1883 0.00%
2009-10-13 0 7.580 7.580 7.600 7.520 7.660 535,500 4,065,845 7.5926 6.187 6.187 6.203 6.138 6.252 656,108 6.1969 0.93%
2009-10-12 0 7.510 7.510 7.520 7.450 7.780 585,000 4,447,045 7.6018 6.129 6.129 6.138 6.081 6.350 716,757 6.2044 -2.72%
2009-10-09 0 7.720 7.720 7.730 7.640 7.880 3,953,000 30,548,735 7.7280 6.301 6.301 6.309 6.236 6.431 4,843,315 6.3074 1.71%
2009-10-08 0 7.590 7.590 7.600 7.200 7.640 3,221,000 24,125,865 7.4902 6.195 6.195 6.203 5.876 6.236 3,946,450 6.1133 6.75%
2009-10-07 0 7.110 7.100 7.110 7.010 7.160 439,000 3,117,335 7.1010 5.803 5.795 5.803 5.721 5.844 537,874 5.7957 0.85%
2009-10-06 0 7.050 7.000 7.050 6.920 7.050 208,000 1,454,165 6.9912 5.754 5.713 5.754 5.648 5.754 254,847 5.7060 0.71%
2009-10-05 0 7.000 6.960 7.020 6.810 7.000 249,000 1,719,675 6.9063 5.713 5.681 5.730 5.558 5.713 305,081 5.6368 1.89%
2009-10-02 0 6.870 6.870 6.950 6.750 6.950 269,500 1,846,505 6.8516 5.607 5.607 5.672 5.509 5.672 330,198 5.5921 -1.86%
2009-09-30 0 7.000 7.000 7.040 6.880 7.100 250,000 1,740,220 6.9609 5.713 5.713 5.746 5.615 5.795 306,306 5.6813 -0.28%
2009-09-29 0 7.020 7.010 7.030 6.920 7.050 469,000 3,289,240 7.0133 5.730 5.721 5.738 5.648 5.754 574,631 5.7241 1.01%
2009-09-28 0 6.950 6.950 7.010 6.910 7.150 244,000 1,707,575 6.9983 5.672 5.672 5.721 5.640 5.836 298,955 5.7118 -2.25%
2009-09-25 0 7.110 7.110 7.150 7.000 7.150 135,000 954,285 7.0688 5.803 5.803 5.836 5.713 5.836 165,405 5.7694 -0.28%
2009-09-24 0 7.130 7.130 7.150 7.000 7.180 339,500 2,405,890 7.0866 5.819 5.819 5.836 5.713 5.860 415,964 5.7839 -0.70%
2009-09-23 0 7.180 7.180 7.200 7.180 7.280 421,000 3,035,135 7.2093 5.860 5.860 5.876 5.860 5.942 515,820 5.8841 -0.83%
2009-09-22 0 7.240 7.240 7.270 7.220 7.300 1,118,500 8,148,285 7.2850 5.909 5.909 5.934 5.893 5.958 1,370,414 5.9459 -1.09%
2009-09-21 0 7.320 7.270 7.330 7.200 7.340 311,000 2,253,585 7.2463 5.974 5.934 5.983 5.876 5.991 381,045 5.9142 -0.27%
2009-09-18 0 7.340 7.280 7.340 7.270 7.420 626,000 4,594,755 7.3399 5.991 5.942 5.991 5.934 6.056 766,991 5.9906 -1.08%
2009-09-17 0 7.420 7.410 7.440 7.250 7.440 790,000 5,830,980 7.3810 6.056 6.048 6.072 5.917 6.072 967,928 6.0242 2.63%
2009-09-16 0 7.230 7.230 7.240 7.160 7.240 210,500 1,517,275 7.2080 5.901 5.901 5.909 5.844 5.909 257,910 5.8830 0.00%
2009-09-15 0 7.230 7.220 7.230 7.200 7.230 113,500 819,170 7.2174 5.901 5.893 5.901 5.876 5.901 139,063 5.8906 0.42%
2009-09-14 0 7.200 7.190 7.200 7.170 7.300 176,500 1,271,000 7.2011 5.876 5.868 5.876 5.852 5.958 216,252 5.8774 -1.37%
2009-09-11 0 7.300 7.270 7.320 7.110 7.300 478,000 3,477,340 7.2748 5.958 5.934 5.974 5.803 5.958 585,658 5.9375 0.83%
2009-09-10 0 7.240 7.240 7.290 7.220 7.290 702,500 5,111,275 7.2758 5.909 5.909 5.950 5.893 5.950 860,721 5.9384 0.70%
2009-09-09 0 7.190 7.190 7.230 7.170 7.230 274,500 1,975,925 7.1983 5.868 5.868 5.901 5.852 5.901 336,324 5.8751 -0.42%
2009-09-08 0 7.220 7.220 7.230 7.150 7.230 381,000 2,743,360 7.2004 5.893 5.893 5.901 5.836 5.901 466,811 5.8768 0.98%
2009-09-07 0 7.150 7.150 7.200 7.100 7.200 451,500 3,232,290 7.1590 5.836 5.836 5.876 5.795 5.876 553,189 5.8430 1.56%
2009-09-04 0 7.040 7.040 7.060 6.860 7.100 1,191,500 8,326,335 6.9881 5.746 5.746 5.762 5.599 5.795 1,459,856 5.7035 1.88%
2009-09-03 0 6.910 6.880 6.910 6.700 6.950 351,000 2,398,450 6.8332 5.640 5.615 5.640 5.468 5.672 430,054 5.5771 2.67%
2009-09-02 0 6.730 6.730 6.740 6.600 6.750 91,300 612,042 6.7036 5.493 5.493 5.501 5.387 5.509 111,863 5.4714 -0.15%
2009-09-01 0 6.740 6.710 6.740 6.660 6.750 199,000 1,335,865 6.7129 5.501 5.477 5.501 5.436 5.509 243,820 5.4789 0.45%
2009-08-31 0 6.710 6.730 6.740 6.610 6.870 284,000 1,898,135 6.6836 5.477 5.493 5.501 5.395 5.607 347,964 5.4550 -3.03%
2009-08-28 0 6.920 6.860 6.950 6.800 7.000 626,500 4,306,720 6.8743 5.648 5.599 5.672 5.550 5.713 767,604 5.6106 -1.14%
2009-08-27 0 7.000 6.980 7.000 6.900 7.020 493,500 3,448,030 6.9869 5.713 5.697 5.713 5.632 5.730 604,649 5.7025 0.43%
2009-08-26 0 6.970 6.940 6.970 6.810 6.980 169,000 1,171,315 6.9309 5.689 5.664 5.689 5.558 5.697 207,063 5.6568 0.72%
2009-08-25 0 6.920 6.890 6.920 6.820 6.990 334,500 2,312,585 6.9136 5.648 5.623 5.648 5.566 5.705 409,838 5.6427 -1.42%
2009-08-24 0 7.020 7.010 7.030 6.990 7.050 598,500 4,196,995 7.0125 5.730 5.721 5.738 5.705 5.754 733,297 5.7235 1.01%
2009-08-21 0 6.950 6.950 6.960 6.900 7.040 968,500 6,748,515 6.9680 5.672 5.672 5.681 5.632 5.746 1,186,631 5.6871 0.72%
2009-08-20 0 6.900 6.900 6.910 6.720 6.930 314,000 2,160,915 6.8819 5.632 5.632 5.640 5.485 5.656 384,721 5.6168 2.53%
2009-08-19 0 6.730 6.710 6.730 6.670 7.220 514,000 3,495,700 6.8010 5.493 5.477 5.493 5.444 5.893 629,766 5.5508 -1.03%
2009-08-18 0 6.800 6.800 6.810 6.510 6.930 778,400 5,245,015 6.7382 5.550 5.550 5.558 5.313 5.656 953,715 5.4996 -1.02%
2009-08-17 0 6.870 6.850 6.870 6.870 7.200 705,500 4,959,365 7.0296 5.607 5.591 5.607 5.607 5.876 864,396 5.7374 -5.50%
2009-08-14 0 7.270 7.220 7.270 7.160 7.410 313,500 2,267,720 7.2336 5.934 5.893 5.934 5.844 6.048 384,108 5.9039 -1.89%
2009-08-13 0 7.410 7.390 7.410 7.390 7.490 184,500 1,368,935 7.4197 6.048 6.032 6.048 6.032 6.113 226,054 6.0558 0.68%
2009-08-12 0 7.360 7.350 7.370 7.320 7.450 347,000 2,549,840 7.3482 6.007 5.999 6.015 5.974 6.081 425,153 5.9975 -1.74%
2009-08-11 0 7.490 7.450 7.490 7.360 7.500 116,000 859,805 7.4121 6.113 6.081 6.113 6.007 6.121 142,126 6.0496 0.00%
2009-08-10 0 7.490 7.400 7.490 7.330 7.530 385,500 2,869,975 7.4448 6.113 6.040 6.113 5.983 6.146 472,324 6.0763 1.63%
2009-08-07 0 7.370 7.300 7.370 7.300 7.560 427,000 3,147,350 7.3708 6.015 5.958 6.015 5.958 6.170 523,171 6.0159 -2.51%
2009-08-06 0 7.560 7.550 7.560 7.300 7.560 510,000 3,789,410 7.4302 6.170 6.162 6.170 5.958 6.170 624,865 6.0644 -0.40%
2009-08-05 0 7.590 7.530 7.590 7.520 7.750 601,867 4,609,251 7.6583 6.195 6.146 6.195 6.138 6.325 737,423 6.2505 -1.43%
2009-08-04 0 7.700 7.690 7.700 7.600 7.890 625,000 4,812,495 7.7000 6.285 6.276 6.285 6.203 6.440 765,766 6.2846 0.13%
2009-08-03 0 7.690 7.640 7.690 7.490 7.700 504,500 3,848,420 7.6282 6.276 6.236 6.276 6.113 6.285 618,126 6.2259 1.18%
2009-07-31 0 7.600 7.610 7.630 7.400 7.650 1,030,000 7,841,660 7.6133 6.203 6.211 6.227 6.040 6.244 1,261,982 6.2138 2.15%
2009-07-30 0 7.440 7.330 7.440 7.250 7.680 1,082,000 8,068,840 7.4573 6.072 5.983 6.072 5.917 6.268 1,325,694 6.0865 -0.53%
2009-07-29 0 7.480 7.460 7.480 7.200 7.800 1,284,500 9,625,000 7.4932 6.105 6.089 6.105 5.876 6.366 1,573,802 6.1158 -4.35%
2009-07-28 0 7.820 7.820 7.850 7.500 7.900 619,500 4,799,535 7.7474 6.383 6.383 6.407 6.121 6.448 759,027 6.3233 0.64%
2009-07-27 0 7.770 7.760 7.780 7.380 7.990 1,493,600 11,560,925 7.7403 6.342 6.334 6.350 6.023 6.521 1,829,996 6.3175 5.57%
2009-07-24 0 7.360 7.340 7.370 7.200 7.360 775,000 5,681,200 7.3306 6.007 5.991 6.015 5.876 6.007 949,550 5.9830 2.22%
2009-07-23 0 7.200 7.200 7.210 7.000 7.230 498,500 3,577,010 7.1755 5.876 5.876 5.885 5.713 5.901 610,775 5.8565 1.98%
2009-07-22 0 7.060 7.060 7.070 6.970 7.090 480,500 3,390,430 7.0560 5.762 5.762 5.770 5.689 5.787 588,721 5.7590 0.28%
2009-07-21 0 7.040 7.030 7.040 7.000 7.100 458,500 3,225,585 7.0351 5.746 5.738 5.746 5.713 5.795 561,766 5.7419 0.14%
2009-07-20 0 7.030 7.010 7.030 6.820 7.030 1,109,000 7,723,375 6.9643 5.738 5.721 5.738 5.566 5.738 1,358,775 5.6841 2.63%
2009-07-17 0 6.850 6.850 6.880 6.720 6.870 376,000 2,555,360 6.7962 5.591 5.591 5.615 5.485 5.607 460,685 5.5469 -0.29%
2009-07-16 0 6.870 6.820 6.870 6.700 6.970 1,145,000 7,821,170 6.8307 5.607 5.566 5.607 5.468 5.689 1,402,883 5.5751 3.78%
2009-07-15 0 6.620 6.620 6.640 6.460 6.640 692,036 4,563,625 6.5945 5.403 5.403 5.419 5.273 5.419 847,900 5.3823 1.22%
2009-07-14 0 6.540 6.500 6.540 6.410 6.540 211,000 1,371,795 6.5014 5.338 5.305 5.338 5.232 5.338 258,523 5.3063 2.83%
2009-07-13 0 6.360 6.350 6.360 6.300 6.500 229,500 1,473,860 6.4220 5.191 5.183 5.191 5.142 5.305 281,189 5.2415 -1.70%
2009-07-10 0 6.470 6.470 6.540 6.460 6.500 115,500 749,665 6.4906 5.281 5.281 5.338 5.273 5.305 141,514 5.2975 -0.46%
2009-07-09 0 6.500 6.500 6.540 6.300 6.500 163,000 1,048,125 6.4302 5.305 5.305 5.338 5.142 5.305 199,712 5.2482 0.31%
2009-07-08 0 6.480 6.480 6.500 6.200 6.450 543,500 3,476,870 6.3972 5.289 5.289 5.305 5.060 5.264 665,910 5.2212 -1.22%
2009-07-07 0 6.560 6.560 6.570 6.550 6.650 190,500 1,253,025 6.5776 5.354 5.354 5.362 5.346 5.428 233,405 5.3684 0.00%
2009-07-06 0 6.560 6.560 6.580 6.500 6.600 201,500 1,320,815 6.5549 5.354 5.354 5.370 5.305 5.387 246,883 5.3500 0.00%
2009-07-03 0 6.560 6.550 6.560 6.490 6.580 300,000 1,959,850 6.5328 5.354 5.346 5.354 5.297 5.370 367,568 5.3319 -0.61%
2009-07-02 0 6.600 6.600 6.610 6.580 6.700 589,500 3,909,680 6.6322 5.387 5.387 5.395 5.370 5.468 722,270 5.4130 0.76%
2009-06-30 0 6.550 6.540 6.560 6.450 6.620 686,500 4,495,565 6.5485 5.346 5.338 5.354 5.264 5.403 841,117 5.3448 1.55%
2009-06-29 0 6.450 6.450 6.480 6.250 6.500 575,500 3,695,975 6.4222 5.264 5.264 5.289 5.101 5.305 705,117 5.2416 -1.38%
2009-06-26 0 6.540 6.530 6.540 6.480 6.560 553,500 3,608,225 6.5189 5.338 5.330 5.338 5.289 5.354 678,162 5.3206 0.62%
2009-06-25 0 6.500 6.480 6.500 6.400 6.520 310,500 2,010,000 6.4734 5.305 5.289 5.305 5.224 5.321 380,432 5.2835 1.56%
2009-06-24 0 6.400 6.400 6.420 6.300 6.400 288,500 1,833,905 6.3567 5.224 5.224 5.240 5.142 5.224 353,477 5.1882 1.11%
2009-06-23 0 6.330 6.330 6.350 6.200 6.400 373,945 2,341,851 6.2626 5.166 5.166 5.183 5.060 5.224 458,167 5.1113 -1.09%
2009-06-22 0 6.400 6.420 6.440 6.320 6.460 466,500 2,992,380 6.4145 5.224 5.240 5.256 5.158 5.273 571,568 5.2354 0.63%
2009-06-19 0 6.360 6.360 6.400 6.320 6.470 363,000 2,315,640 6.3792 5.191 5.191 5.224 5.158 5.281 444,757 5.2065 -0.62%
2009-06-18 0 6.400 6.390 6.400 6.310 6.480 244,500 1,564,130 6.3973 5.224 5.215 5.224 5.150 5.289 299,568 5.2213 -1.08%
2009-06-17 0 6.470 6.430 6.480 6.200 6.480 445,500 2,794,660 6.2731 5.281 5.248 5.289 5.060 5.289 545,838 5.1199 1.41%
2009-06-16 0 6.380 6.380 6.390 6.200 6.570 645,000 4,141,230 6.4205 5.207 5.207 5.215 5.060 5.362 790,270 5.2403 -1.39%
2009-06-15 0 6.470 6.460 6.490 6.430 6.560 452,139 2,926,068 6.4716 5.281 5.273 5.297 5.248 5.354 553,972 5.2820 -0.61%
2009-06-12 0 6.510 6.480 6.510 6.280 6.700 688,000 4,497,575 6.5372 5.313 5.289 5.313 5.126 5.468 842,955 5.3355 -0.91%
2009-06-11 0 6.570 6.570 6.580 6.500 6.660 226,000 1,480,845 6.5524 5.362 5.362 5.370 5.305 5.436 276,901 5.3479 -0.45%
2009-06-10 0 6.600 6.600 6.620 6.410 6.620 402,544 2,637,512 6.5521 5.387 5.387 5.403 5.232 5.403 493,207 5.3477 2.48%
2009-06-09 0 6.440 6.400 6.450 6.330 6.440 653,500 4,184,820 6.4037 5.256 5.224 5.264 5.166 5.256 800,685 5.2266 -0.62%
2009-06-08 0 6.480 6.500 6.510 6.400 6.530 426,500 2,757,495 6.4654 5.289 5.305 5.313 5.224 5.330 522,559 5.2769 -0.31%
2009-06-05 0 6.500 6.500 6.540 6.500 6.720 399,500 2,629,580 6.5822 5.305 5.305 5.338 5.305 5.485 489,477 5.3722 0.15%
2009-06-04 0 6.490 6.490 6.500 6.440 6.510 734,500 4,760,540 6.4813 5.297 5.297 5.305 5.256 5.313 899,928 5.2899 -1.07%
2009-06-03 0 6.560 6.560 6.610 6.480 6.650 663,800 4,375,325 6.5913 5.354 5.354 5.395 5.289 5.428 813,305 5.3797 0.46%
2009-06-02 0 6.530 6.530 6.600 6.500 6.690 1,170,000 7,715,725 6.5946 5.330 5.330 5.387 5.305 5.460 1,433,514 5.3824 -1.06%
2009-06-01 0 6.600 6.580 6.590 6.320 6.600 1,559,000 10,093,975 6.4746 5.387 5.370 5.379 5.158 5.387 1,910,126 5.2845 4.60%
2009-05-29 0 6.310 6.310 6.330 6.190 6.320 633,000 3,973,660 6.2775 5.150 5.150 5.166 5.052 5.158 775,568 5.1236 1.45%
2009-05-27 0 6.220 6.200 6.220 6.060 6.220 1,153,500 7,118,465 6.1712 5.077 5.060 5.077 4.946 5.077 1,413,297 5.0368 2.81%
2009-05-26 0 6.050 6.040 6.070 6.000 6.100 511,000 3,096,095 6.0589 4.938 4.930 4.954 4.897 4.979 626,090 4.9451 0.33%
2009-05-25 0 6.030 6.030 6.050 5.930 6.100 307,500 1,848,895 6.0127 4.922 4.922 4.938 4.840 4.979 376,757 4.9074 0.33%
2009-05-22 0 6.010 6.010 6.040 6.000 6.090 297,000 1,790,785 6.0296 4.905 4.905 4.930 4.897 4.971 363,892 4.9212 -0.99%
2009-05-21 0 6.070 6.060 6.080 6.000 6.150 1,150,000 6,973,315 6.0638 4.954 4.946 4.962 4.897 5.019 1,409,009 4.9491 -0.98%
2009-05-20 0 6.130 6.100 6.150 6.090 6.180 504,000 3,098,795 6.1484 5.003 4.979 5.019 4.971 5.044 617,514 5.0182 -0.81%
2009-05-19 0 6.180 6.150 6.180 6.100 6.220 905,000 5,579,365 6.1650 5.044 5.019 5.044 4.979 5.077 1,108,829 5.0318 3.17%
2009-05-18 0 5.990 5.990 6.010 5.810 6.020 807,000 4,819,550 5.9722 4.889 4.889 4.905 4.742 4.913 988,757 4.8744 0.17%
2009-05-15 0 5.980 5.960 5.980 5.950 6.050 653,000 3,907,250 5.9835 4.881 4.864 4.881 4.856 4.938 800,072 4.8836 2.05%
2009-05-14 0 5.860 5.860 5.880 5.650 5.980 1,265,000 7,396,495 5.8470 4.783 4.783 4.799 4.611 4.881 1,549,910 4.7722 -3.14%
2009-05-13 0 6.050 6.050 6.060 5.930 6.070 582,000 3,517,910 6.0445 4.938 4.938 4.946 4.840 4.954 713,081 4.9334 0.83%
2009-05-12 0 6.000 5.990 6.000 5.840 6.050 544,000 3,238,530 5.9532 4.897 4.889 4.897 4.766 4.938 666,523 4.8588 -1.15%
2009-05-11 0 6.070 6.070 6.080 6.070 6.250 1,296,088 7,968,390 6.1480 4.954 4.954 4.962 4.954 5.101 1,588,000 5.0179 -0.49%
2009-05-08 0 6.100 6.100 6.130 5.790 6.130 1,233,500 7,347,998 5.9570 4.979 4.979 5.003 4.726 5.003 1,511,315 4.8620 4.10%
2009-05-07 0 5.860 5.860 5.870 5.780 5.940 1,191,360 6,979,350 5.8583 4.783 4.783 4.791 4.718 4.848 1,459,684 4.7814 2.81%
2009-05-06 0 5.700 5.680 5.700 5.510 5.720 685,180 3,875,559 5.6563 4.652 4.636 4.652 4.497 4.669 839,500 4.6165 1.60%
2009-05-05 0 5.610 5.600 5.620 5.530 5.800 895,500 5,021,075 5.6070 4.579 4.571 4.587 4.513 4.734 1,097,189 4.5763 1.45%
2009-05-04 0 5.530 5.530 5.540 5.350 5.540 1,208,000 6,641,915 5.4983 4.513 4.513 4.522 4.367 4.522 1,480,072 4.4876 3.36%
2009-04-30 0 5.350 5.350 5.360 5.250 5.350 1,201,320 6,391,889 5.3207 4.367 4.367 4.375 4.285 4.367 1,471,888 4.3426 2.88%
2009-04-29 0 5.200 5.160 5.200 5.030 5.210 979,500 5,060,000 5.1659 4.244 4.211 4.244 4.105 4.252 1,200,108 4.2163 1.96%
2009-04-28 0 5.100 5.080 5.100 5.050 5.160 1,699,500 8,673,580 5.1036 4.162 4.146 4.162 4.122 4.211 2,082,270 4.1654 0.00%
2009-04-27 0 5.100 5.100 5.150 4.910 5.200 1,958,500 10,047,160 5.1300 4.162 4.162 4.203 4.007 4.244 2,399,604 4.1870 -3.59%
2009-04-24 0 5.290 5.290 5.300 5.270 5.340 1,352,500 7,184,565 5.3121 4.318 4.318 4.326 4.301 4.358 1,657,117 4.3356 -0.56%
2009-04-23 0 5.320 5.320 5.330 5.290 5.350 1,520,500 8,084,475 5.3170 4.342 4.342 4.350 4.318 4.367 1,862,955 4.3396 0.00%
2009-04-22 0 5.320 5.300 5.320 5.260 5.550 1,492,000 8,048,610 5.3945 4.342 4.326 4.342 4.293 4.530 1,828,036 4.4029 -1.48%
2009-04-21 0 5.400 5.400 5.410 5.260 5.430 1,295,000 6,959,890 5.3744 4.407 4.407 4.416 4.293 4.432 1,586,667 4.3865 -3.57%
2009-04-20 0 5.600 5.590 5.600 5.350 5.600 838,000 4,636,465 5.5328 4.571 4.562 4.571 4.367 4.571 1,026,739 4.5157 3.70%
2009-04-17 0 5.400 5.380 5.400 5.270 5.560 998,000 5,363,535 5.3743 4.407 4.391 4.407 4.301 4.538 1,222,775 4.3864 -0.55%
2009-04-16 0 5.430 5.430 5.450 5.360 5.550 2,880,000 15,759,680 5.4721 4.432 4.432 4.448 4.375 4.530 3,528,649 4.4662 1.88%
2009-04-15 0 5.330 5.330 5.400 5.050 5.330 766,000 3,945,315 5.1505 4.350 4.350 4.407 4.122 4.350 938,523 4.2038 2.90%
2009-04-14 0 5.180 5.180 5.200 4.760 5.250 1,739,500 8,786,535 5.0512 4.228 4.228 4.244 3.885 4.285 2,131,279 4.1227 9.05%
2009-04-09 0 4.750 4.750 4.790 4.550 4.790 545,500 2,563,305 4.6990 3.877 3.877 3.909 3.714 3.909 668,360 3.8352 3.49%
2009-04-08 0 4.590 4.580 4.590 4.550 4.640 904,000 4,146,540 4.5869 3.746 3.738 3.746 3.714 3.787 1,107,604 3.7437 -1.29%
2009-04-07 0 4.650 4.650 4.670 4.600 4.780 700,000 3,267,785 4.6683 3.795 3.795 3.812 3.754 3.901 857,658 3.8101 -2.52%
2009-04-06 0 4.770 4.770 4.780 4.720 4.850 607,000 2,911,415 4.7964 3.893 3.893 3.901 3.852 3.958 743,712 3.9147 1.49%
2009-04-03 0 4.700 4.700 4.720 4.660 4.780 847,544 3,990,725 4.7086 3.836 3.836 3.852 3.803 3.901 1,038,432 3.8430 0.21%
2009-04-02 0 4.690 4.670 4.690 4.540 4.700 1,100,000 5,080,090 4.6183 3.828 3.812 3.828 3.705 3.836 1,347,748 3.7693 3.99%
2009-04-01 0 4.510 4.500 4.520 4.470 4.530 463,500 2,088,305 4.5055 3.681 3.673 3.689 3.648 3.697 567,892 3.6773 2.50%
2009-03-31 0 4.400 4.400 4.420 4.260 4.420 369,000 1,610,195 4.3637 3.591 3.591 3.608 3.477 3.608 452,108 3.5615 0.00%
2009-03-30 0 4.400 4.390 4.400 4.380 4.530 490,000 2,172,980 4.4347 3.591 3.583 3.591 3.575 3.697 600,360 3.6195 -4.14%
2009-03-27 0 4.590 4.550 4.590 4.550 4.640 999,500 4,592,470 4.5948 3.746 3.714 3.746 3.714 3.787 1,224,613 3.7501 0.88%
2009-03-26 0 4.550 4.540 4.550 4.470 4.580 522,000 2,364,385 4.5295 3.714 3.705 3.714 3.648 3.738 639,568 3.6968 2.94%
2009-03-25 0 4.420 4.420 4.480 4.420 4.550 671,000 3,002,065 4.4740 3.608 3.608 3.656 3.608 3.714 822,126 3.6516 -2.21%
2009-03-24 0 4.520 4.520 4.540 4.400 4.560 994,500 4,499,470 4.5244 3.689 3.689 3.705 3.591 3.722 1,218,486 3.6927 1.12%
2009-03-23 0 4.470 4.470 4.480 4.200 4.500 1,393,000 6,162,095 4.4236 3.648 3.648 3.656 3.428 3.673 1,706,739 3.6105 3.23%
2009-03-20 0 4.330 4.300 4.330 4.200 4.340 1,008,000 4,333,715 4.2993 3.534 3.510 3.534 3.428 3.542 1,235,027 3.5090 0.00%
2009-03-19 0 4.330 4.330 4.340 4.200 4.330 734,000 3,157,170 4.3013 3.534 3.534 3.542 3.428 3.534 899,315 3.5106 0.23%
2009-03-18 0 4.320 4.320 4.330 4.250 4.340 1,159,000 4,998,125 4.3124 3.526 3.526 3.534 3.469 3.542 1,420,036 3.5197 1.17%
2009-03-17 0 4.270 4.270 4.280 4.100 4.280 804,500 3,403,565 4.2307 3.485 3.485 3.493 3.346 3.493 985,694 3.4530 1.43%
2009-03-16 0 4.210 4.200 4.210 4.080 4.210 716,500 2,987,105 4.1690 3.436 3.428 3.436 3.330 3.436 877,874 3.4027 1.94%
2009-03-13 0 4.130 4.130 4.140 4.060 4.140 932,500 3,845,465 4.1238 3.371 3.371 3.379 3.314 3.379 1,142,523 3.3658 2.48%
2009-03-12 0 4.030 4.030 4.040 4.010 4.040 302,400 1,216,537 4.0229 3.289 3.289 3.297 3.273 3.297 370,508 3.2834 -0.74%
2009-03-11 0 4.060 4.060 4.070 3.990 4.060 1,243,900 5,033,813 4.0468 3.314 3.314 3.322 3.257 3.314 1,524,058 3.3029 3.57%
2009-03-10 0 3.920 3.920 3.930 3.850 3.960 242,000 943,265 3.8978 3.199 3.199 3.208 3.142 3.232 296,505 3.1813 0.51%
2009-03-09 0 3.900 3.880 3.900 3.850 4.000 364,500 1,430,945 3.9258 3.183 3.167 3.183 3.142 3.265 446,595 3.2041 -1.52%
2009-03-06 0 3.960 3.950 3.960 3.950 4.110 150,500 599,800 3.9854 3.232 3.224 3.232 3.224 3.354 184,396 3.2528 -2.22%
2009-03-05 0 4.050 4.030 4.060 4.030 4.110 664,000 2,688,355 4.0487 3.306 3.289 3.314 3.289 3.354 813,550 3.3045 -0.25%
2009-03-04 0 4.060 4.060 4.090 3.900 4.100 407,500 1,630,505 4.0012 3.314 3.314 3.338 3.183 3.346 499,279 3.2657 5.18%
2009-03-03 0 3.860 3.850 3.860 3.730 3.880 719,594 2,740,988 3.8091 3.150 3.142 3.150 3.044 3.167 881,665 3.1089 -0.77%
2009-03-02 0 3.890 3.890 3.900 3.860 3.900 382,500 1,482,265 3.8752 3.175 3.175 3.183 3.150 3.183 468,649 3.1628 -2.51%
2009-02-27 0 3.990 3.990 4.010 3.970 4.010 407,500 1,626,915 3.9924 3.257 3.257 3.273 3.240 3.273 499,279 3.2585 -0.75%
2009-02-26 0 4.020 4.020 4.030 3.990 4.060 573,000 2,300,270 4.0144 3.281 3.281 3.289 3.257 3.314 702,054 3.2765 -0.99%
2009-02-25 0 4.060 4.040 4.060 4.050 4.130 495,000 2,011,810 4.0643 3.314 3.297 3.314 3.306 3.371 606,486 3.3172 0.00%
2009-02-24 0 4.060 4.060 4.070 3.980 4.100 483,000 1,949,870 4.0370 3.314 3.314 3.322 3.248 3.346 591,784 3.2949 -2.40%
2009-02-23 0 4.160 4.160 4.170 4.030 4.160 490,500 2,008,400 4.0946 3.395 3.395 3.403 3.289 3.395 600,973 3.3419 1.71%
2009-02-20 0 4.090 4.080 4.090 4.060 4.090 648,500 2,646,565 4.0811 3.338 3.330 3.338 3.314 3.338 794,559 3.3309 -0.49%
2009-02-19 0 4.110 4.110 4.130 4.070 4.150 168,500 691,465 4.1036 3.354 3.354 3.371 3.322 3.387 206,450 3.3493 0.24%
2009-02-18 0 4.100 4.090 4.100 4.050 4.120 759,500 3,104,505 4.0876 3.346 3.338 3.346 3.306 3.363 930,559 3.3362 -1.44%
2009-02-17 0 4.160 4.160 4.170 4.150 4.300 943,500 3,945,420 4.1817 3.395 3.395 3.403 3.387 3.510 1,156,000 3.4130 -3.70%
2009-02-16 0 4.320 4.300 4.320 4.240 4.370 638,500 2,758,195 4.3198 3.526 3.510 3.526 3.461 3.567 782,306 3.5257 0.23%
2009-02-13 0 4.310 4.310 4.330 4.250 4.330 729,500 3,131,570 4.2928 3.518 3.518 3.534 3.469 3.534 893,802 3.5037 1.41%
2009-02-12 0 4.250 4.250 4.260 4.190 4.300 936,000 3,972,415 4.2440 3.469 3.469 3.477 3.420 3.510 1,146,811 3.4639 -0.93%
2009-02-11 0 4.290 4.280 4.290 4.140 4.300 1,313,500 5,518,440 4.2013 3.501 3.493 3.501 3.379 3.510 1,609,333 3.4290 0.47%
2009-02-10 0 4.270 4.260 4.270 4.160 4.270 1,409,500 5,996,140 4.2541 3.485 3.477 3.485 3.395 3.485 1,726,955 3.4721 0.71%
2009-02-09 0 4.240 4.230 4.240 4.200 4.280 2,082,500 8,823,210 4.2368 3.461 3.452 3.461 3.428 3.493 2,551,532 3.4580 1.68%
2009-02-06 0 4.170 4.170 4.180 4.050 4.180 2,079,500 8,590,035 4.1308 3.403 3.403 3.412 3.306 3.412 2,547,856 3.3715 4.25%
2009-02-05 0 4.000 3.990 4.010 3.950 4.070 1,509,000 6,048,860 4.0085 3.265 3.257 3.273 3.224 3.322 1,848,865 3.2717 1.01%
2009-02-04 0 3.960 3.950 3.960 3.890 3.960 592,500 2,329,660 3.9319 3.232 3.224 3.232 3.175 3.232 725,946 3.2091 2.59%
2009-02-03 0 3.860 3.860 3.890 3.820 3.910 294,500 1,142,590 3.8798 3.150 3.150 3.175 3.118 3.191 360,829 3.1666 1.05%
2009-02-02 0 3.820 3.820 3.830 3.800 3.910 261,500 1,003,915 3.8391 3.118 3.118 3.126 3.101 3.191 320,396 3.1334 -1.80%
2009-01-30 0 3.890 3.880 3.890 3.780 3.900 450,500 1,728,155 3.8361 3.175 3.167 3.175 3.085 3.183 551,964 3.1309 2.10%
2009-01-29 0 3.810 3.810 3.830 3.760 3.830 421,500 1,602,640 3.8022 3.110 3.110 3.126 3.069 3.126 516,432 3.1033 2.42%
2009-01-23 0 3.720 3.710 3.730 3.620 3.760 312,500 1,151,650 3.6853 3.036 3.028 3.044 2.955 3.069 382,883 3.0078 -1.06%
2009-01-22 0 3.760 3.750 3.760 3.700 3.800 252,000 950,390 3.7714 3.069 3.061 3.069 3.020 3.101 308,757 3.0781 0.00%
2009-01-21 0 3.760 3.760 3.790 3.710 3.840 267,500 1,003,810 3.7526 3.069 3.069 3.093 3.028 3.134 327,748 3.0628 -2.34%
2009-01-20 0 3.850 3.790 3.850 3.750 3.850 122,500 465,885 3.8031 3.142 3.093 3.142 3.061 3.142 150,090 3.1040 -1.28%
2009-01-19 0 3.900 3.880 3.900 3.840 3.920 371,500 1,442,930 3.8841 3.183 3.167 3.183 3.134 3.199 455,171 3.1701 1.83%
2009-01-16 0 3.830 3.830 3.850 3.820 3.900 299,500 1,154,815 3.8558 3.126 3.126 3.142 3.118 3.183 366,955 3.1470 0.79%
2009-01-15 0 3.800 3.780 3.800 3.630 3.800 542,000 2,017,760 3.7228 3.101 3.085 3.101 2.963 3.101 664,072 3.0385 -2.06%
2009-01-14 0 3.880 3.880 3.890 3.810 3.940 628,000 2,425,580 3.8624 3.167 3.167 3.175 3.110 3.216 769,441 3.1524 2.37%
2009-01-13 0 3.790 3.790 3.800 3.790 3.920 356,000 1,358,780 3.8168 3.093 3.093 3.101 3.093 3.199 436,180 3.1152 -0.79%
2009-01-12 0 3.820 3.810 3.820 3.810 3.880 479,000 1,842,620 3.8468 3.118 3.110 3.118 3.110 3.167 586,883 3.1397 -2.55%
2009-01-09 0 3.920 3.920 3.950 3.900 3.980 468,500 1,844,440 3.9369 3.199 3.199 3.224 3.183 3.248 574,018 3.2132 1.03%
2009-01-08 0 3.880 3.890 3.900 3.810 4.000 828,500 3,221,370 3.8882 3.167 3.175 3.183 3.110 3.265 1,015,099 3.1735 -5.37%
2009-01-07 0 4.100 4.100 4.120 4.080 4.370 1,060,000 4,446,115 4.1944 3.346 3.346 3.363 3.330 3.567 1,298,739 3.4234 -3.98%
2009-01-06 0 4.270 4.260 4.270 4.120 4.330 1,541,500 6,501,245 4.2175 3.485 3.477 3.485 3.363 3.534 1,888,685 3.4422 2.40%
2009-01-05 0 4.170 4.170 4.180 4.050 4.170 1,921,500 7,911,850 4.1175 3.403 3.403 3.412 3.306 3.403 2,354,270 3.3606 6.38%
2009-01-02 0 3.920 3.920 3.940 3.850 3.950 419,000 1,638,295 3.9100 3.199 3.199 3.216 3.142 3.224 513,369 3.1913 1.29%
2008-12-31 0 3.870 3.840 3.870 3.810 3.870 141,500 543,605 3.8417 3.159 3.134 3.159 3.110 3.159 173,369 3.1355 1.57%
2008-12-30 0 3.810 3.790 3.810 3.770 3.830 96,000 364,040 3.7921 3.110 3.093 3.110 3.077 3.126 117,622 3.0950 0.26%
2008-12-29 0 3.800 3.790 3.800 3.770 3.850 397,500 1,508,600 3.7952 3.101 3.093 3.101 3.077 3.142 487,027 3.0976 -1.30%
2008-12-24 0 3.850 3.840 3.850 3.700 3.850 210,500 798,900 3.7952 3.142 3.134 3.142 3.020 3.142 257,910 3.0976 0.79%
2008-12-23 0 3.820 3.800 3.820 3.740 4.000 581,300 2,239,936 3.8533 3.118 3.101 3.118 3.053 3.265 712,223 3.1450 -3.54%
2008-12-22 0 3.960 3.950 3.970 3.950 4.100 409,500 1,637,195 3.9980 3.232 3.224 3.240 3.224 3.346 501,730 3.2631 -2.22%
2008-12-19 0 4.050 4.020 4.050 3.950 4.090 599,150 2,407,677 4.0185 3.306 3.281 3.306 3.224 3.338 734,094 3.2798 0.00%
2008-12-18 0 4.050 4.050 4.060 3.910 4.050 598,000 2,383,085 3.9851 3.306 3.306 3.314 3.191 3.306 732,685 3.2525 2.53%
2008-12-17 0 3.950 3.930 3.950 3.900 4.050 673,000 2,662,500 3.9562 3.224 3.208 3.224 3.183 3.306 824,577 3.2289 3.13%
2008-12-16 0 3.830 3.840 3.870 3.790 3.900 492,000 1,887,355 3.8361 3.126 3.134 3.159 3.093 3.183 602,811 3.1309 -1.79%
2008-12-15 0 3.900 3.900 3.930 3.900 4.030 497,000 1,967,485 3.9587 3.183 3.183 3.208 3.183 3.289 608,937 3.2310 0.52%
2008-12-12 0 3.880 3.880 3.900 3.860 4.050 944,500 3,717,885 3.9364 3.167 3.167 3.183 3.150 3.306 1,157,225 3.2128 -6.28%
2008-12-11 0 4.140 4.140 4.150 4.080 4.230 1,200,000 4,979,030 4.1492 3.379 3.379 3.387 3.330 3.452 1,470,270 3.3865 -0.72%
2008-12-10 0 4.170 4.170 4.190 4.000 4.190 1,975,500 8,118,585 4.1096 3.403 3.403 3.420 3.265 3.420 2,420,432 3.3542 4.77%
2008-12-09 0 3.980 3.980 3.990 3.970 4.160 1,481,000 6,018,175 4.0636 3.248 3.248 3.257 3.240 3.395 1,814,559 3.3166 -2.21%
2008-12-08 0 4.070 4.060 4.070 3.930 4.070 2,538,235 10,193,737 4.0161 3.322 3.314 3.322 3.208 3.322 3,109,910 3.2778 5.17%
2008-12-05 0 3.870 3.860 3.870 3.750 3.870 1,094,000 4,156,965 3.7998 3.159 3.150 3.159 3.061 3.159 1,340,396 3.1013 1.84%
2008-12-04 0 3.800 3.790 3.800 3.800 3.890 814,000 3,128,840 3.8438 3.101 3.093 3.101 3.101 3.175 997,333 3.1372 0.80%
2008-12-03 0 3.770 3.770 3.790 3.670 3.800 617,500 2,311,285 3.7430 3.077 3.077 3.093 2.995 3.101 756,577 3.0549 3.29%
2008-12-02 0 3.650 3.650 3.690 3.560 3.730 458,500 1,671,110 3.6447 2.979 2.979 3.012 2.906 3.044 561,766 2.9747 -3.44%
2008-12-01 0 3.780 3.770 3.780 3.640 3.820 696,500 2,615,845 3.7557 3.085 3.077 3.085 2.971 3.118 853,369 3.0653 3.00%
2008-11-28 0 3.670 3.680 3.690 3.640 3.780 520,500 1,917,555 3.6841 2.995 3.004 3.012 2.971 3.085 637,730 3.0068 -0.81%
2008-11-27 0 3.700 3.670 3.700 3.660 3.940 1,381,500 5,306,640 3.8412 3.020 2.995 3.020 2.987 3.216 1,692,649 3.1351 0.54%
2008-11-26 0 3.680 3.670 3.680 3.570 3.770 491,655 1,805,693 3.6727 3.004 2.995 3.004 2.914 3.077 602,388 2.9976 1.38%
2008-11-25 0 3.630 3.620 3.630 3.550 3.840 924,000 3,400,505 3.6802 2.963 2.955 2.963 2.897 3.134 1,132,108 3.0037 2.54%
2008-11-24 0 3.540 3.510 3.540 3.400 3.700 548,500 1,947,825 3.5512 2.889 2.865 2.889 2.775 3.020 672,036 2.8984 1.14%
2008-11-21 0 3.500 3.480 3.500 3.320 3.600 1,478,500 5,071,230 3.4300 2.857 2.840 2.857 2.710 2.938 1,811,495 2.7995 0.00%
2008-11-20 0 3.500 3.480 3.500 3.430 3.580 571,500 1,986,865 3.4766 2.857 2.840 2.857 2.799 2.922 700,216 2.8375 -3.05%
2008-11-19 0 3.610 3.600 3.610 3.430 3.680 584,500 2,081,075 3.5604 2.946 2.938 2.946 2.799 3.004 716,144 2.9059 2.85%
2008-11-18 0 3.510 3.510 3.550 3.440 3.780 837,500 2,970,360 3.5467 2.865 2.865 2.897 2.808 3.085 1,026,126 2.8947 -7.87%
2008-11-17 0 3.810 3.810 3.820 3.650 3.900 625,500 2,376,635 3.7996 3.110 3.110 3.118 2.979 3.183 766,378 3.1011 -1.30%
2008-11-14 0 3.860 3.860 3.870 3.800 3.900 1,770,500 6,818,670 3.8513 3.150 3.150 3.159 3.101 3.183 2,169,261 3.1433 6.63%
2008-11-13 0 3.620 3.600 3.620 3.410 3.780 1,399,500 5,082,080 3.6314 2.955 2.938 2.955 2.783 3.085 1,714,703 2.9638 -1.63%
2008-11-12 0 3.680 3.680 3.720 3.500 3.720 846,000 3,067,725 3.6262 3.004 3.004 3.036 2.857 3.036 1,036,541 2.9596 1.10%
2008-11-11 0 3.640 3.630 3.640 3.620 3.980 2,130,500 8,096,570 3.8003 2.971 2.963 2.971 2.955 3.248 2,610,342 3.1017 -6.43%
2008-11-10 0 3.890 3.890 3.900 3.510 4.000 3,694,000 14,046,380 3.8025 3.175 3.175 3.183 2.865 3.265 4,525,982 3.1035 18.96%
2008-11-07 0 3.270 3.270 3.290 2.960 3.300 1,292,000 4,106,260 3.1782 2.669 2.669 2.685 2.416 2.693 1,582,991 2.5940 3.81%
2008-11-06 0 3.150 3.150 3.170 3.100 3.300 984,500 3,097,810 3.1466 2.571 2.571 2.587 2.530 2.693 1,206,234 2.5682 -7.89%
2008-11-05 0 3.420 3.400 3.420 3.300 3.500 989,000 3,395,545 3.4333 2.791 2.775 2.791 2.693 2.857 1,211,748 2.8022 5.56%
2008-11-04 0 3.240 3.240 3.250 3.080 3.250 962,500 3,076,260 3.1961 2.644 2.644 2.653 2.514 2.653 1,179,279 2.6086 4.18%
2008-11-03 0 3.110 3.110 3.120 3.060 3.180 1,098,000 3,442,190 3.1350 2.538 2.538 2.546 2.497 2.595 1,345,297 2.5587 1.97%
2008-10-31 0 3.050 3.000 3.050 2.900 3.050 910,500 2,709,265 2.9756 2.489 2.449 2.489 2.367 2.489 1,115,568 2.4286 2.35%
2008-10-30 0 2.980 2.970 2.980 2.830 3.030 3,023,000 8,922,370 2.9515 2.432 2.424 2.432 2.310 2.473 3,703,856 2.4089 9.96%
2008-10-29 0 2.710 2.730 2.750 2.600 3.000 1,413,500 4,036,410 2.8556 2.212 2.228 2.244 2.122 2.449 1,731,856 2.3307 -2.52%
2008-10-28 0 2.780 2.760 2.780 2.600 2.850 2,037,500 5,565,705 2.7316 2.269 2.253 2.269 2.122 2.326 2,496,396 2.2295 -0.36%
2008-10-27 0 2.790 2.700 2.790 2.510 3.200 1,631,500 4,543,970 2.7851 2.277 2.204 2.277 2.049 2.612 1,998,955 2.2732 -11.43%
2008-10-24 0 3.150 3.150 3.200 3.150 3.480 798,500 2,618,445 3.2792 2.571 2.571 2.612 2.571 2.840 978,342 2.6764 -9.74%
2008-10-23 0 3.490 3.480 3.500 3.300 3.590 638,000 2,189,255 3.4314 2.848 2.840 2.857 2.693 2.930 781,694 2.8007 -5.16%
2008-10-22 0 3.680 3.680 3.710 3.660 3.830 273,000 1,019,670 3.7351 3.004 3.004 3.028 2.987 3.126 334,486 3.0485 -5.40%
2008-10-21 0 3.890 3.860 3.890 3.860 4.000 554,000 2,180,090 3.9352 3.175 3.150 3.175 3.150 3.265 678,775 3.2118 -0.77%
2008-10-20 0 3.920 3.920 3.930 3.650 3.950 794,500 3,077,255 3.8732 3.199 3.199 3.208 2.979 3.224 973,441 3.1612 1.55%
2008-10-17 0 3.860 3.860 3.870 3.760 3.930 482,500 1,854,060 3.8426 3.150 3.150 3.159 3.069 3.208 591,171 3.1362 0.26%
2008-10-16 0 3.850 3.820 3.850 3.750 3.900 659,500 2,525,415 3.8293 3.142 3.118 3.142 3.061 3.183 808,036 3.1254 -4.70%
2008-10-15 0 4.040 4.030 4.040 4.030 4.240 382,500 1,560,250 4.0791 3.297 3.289 3.297 3.289 3.461 468,649 3.3293 -3.58%
2008-10-14 0 4.190 4.190 4.200 4.130 4.480 1,666,300 7,212,775 4.3286 3.420 3.420 3.428 3.371 3.656 2,041,593 3.5329 -0.24%
2008-10-13 0 4.200 4.180 4.200 3.720 4.200 1,691,000 6,790,565 4.0157 3.428 3.412 3.428 3.036 3.428 2,071,856 3.2775 5.00%
2008-10-10 0 4.000 4.000 4.040 3.900 4.100 1,521,000 6,095,035 4.0073 3.265 3.265 3.297 3.183 3.346 1,863,568 3.2706 -7.19%
2008-10-09 0 4.310 4.310 4.350 4.210 4.560 793,000 3,464,775 4.3692 3.518 3.518 3.550 3.436 3.722 971,604 3.5660 -1.60%
2008-10-08 0 4.380 4.350 4.380 4.350 4.650 1,102,500 4,916,275 4.4592 3.575 3.550 3.575 3.550 3.795 1,350,811 3.6395 -7.20%
2008-10-06 0 4.720 4.740 4.750 4.700 4.900 339,000 1,620,050 4.7789 3.852 3.869 3.877 3.836 3.999 415,351 3.9004 -5.41%
2008-10-03 0 4.990 4.970 4.990 4.900 5.050 436,000 2,160,160 4.9545 4.073 4.056 4.073 3.999 4.122 534,198 4.0437 -1.38%
2008-10-02 0 5.060 5.060 5.100 4.850 5.060 452,500 2,239,910 4.9501 4.130 4.130 4.162 3.958 4.130 554,414 4.0401 4.33%
2008-09-30 0 4.850 4.830 4.850 4.500 4.850 738,500 3,429,675 4.6441 3.958 3.942 3.958 3.673 3.958 904,829 3.7904 -1.02%
2008-09-29 0 4.900 4.900 5.000 4.900 5.200 677,500 3,410,795 5.0344 3.999 3.999 4.081 3.999 4.244 830,090 4.1089 -4.30%
2008-09-26 0 5.120 5.120 5.150 5.050 5.220 552,000 2,817,800 5.1047 4.179 4.179 4.203 4.122 4.260 676,324 4.1663 -1.92%
2008-09-25 0 5.220 5.210 5.220 5.060 5.340 616,500 3,223,000 5.2279 4.260 4.252 4.260 4.130 4.358 755,351 4.2669 2.55%
2008-09-24 0 5.090 5.040 5.100 5.000 5.200 559,500 2,834,890 5.0668 4.154 4.114 4.162 4.081 4.244 685,514 4.1354 1.60%
2008-09-23 0 5.010 5.010 5.050 5.000 5.120 936,500 4,715,455 5.0352 4.089 4.089 4.122 4.081 4.179 1,147,423 4.1096 -5.83%
2008-09-22 0 5.320 5.310 5.320 5.000 5.640 1,655,000 8,916,755 5.3878 4.342 4.334 4.342 4.081 4.603 2,027,748 4.3974 -0.37%
2008-09-19 0 5.340 5.340 5.350 4.810 5.340 2,760,500 13,992,605 5.0689 4.358 4.358 4.367 3.926 4.358 3,382,234 4.1371 16.09%
2008-09-18 0 4.600 4.560 4.590 4.000 4.700 2,902,500 12,300,940 4.2380 3.754 3.722 3.746 3.265 3.836 3,556,216 3.4590 -4.37%
2008-09-17 0 4.810 4.810 4.830 4.800 5.170 798,500 3,937,030 4.9305 3.926 3.926 3.942 3.918 4.220 978,342 4.0242 -4.56%
2008-09-16 0 5.040 5.040 5.050 4.930 5.150 1,561,500 7,873,965 5.0426 4.114 4.114 4.122 4.024 4.203 1,913,189 4.1156 -10.48%
2008-09-12 0 5.630 5.620 5.630 5.530 5.660 282,000 1,586,830 5.6271 4.595 4.587 4.595 4.513 4.620 345,514 4.5927 0.54%
2008-09-11 0 5.600 5.600 5.610 5.580 5.900 930,000 5,284,610 5.6824 4.571 4.571 4.579 4.554 4.815 1,139,459 4.6378 -6.35%
2008-09-10 0 5.980 5.960 5.980 5.980 6.190 711,755 4,296,527 6.0365 4.881 4.864 4.881 4.881 5.052 872,060 4.9269 -3.39%
2008-09-09 0 6.190 6.130 6.190 6.090 6.200 301,000 1,846,690 6.1352 5.052 5.003 5.052 4.971 5.060 368,793 5.0074 -0.16%
2008-09-08 0 6.200 6.200 6.240 6.120 6.300 292,180 1,814,048 6.2087 5.060 5.060 5.093 4.995 5.142 357,986 5.0674 1.31%
2008-09-05 0 6.120 6.100 6.130 6.020 6.200 596,500 3,643,030 6.1073 4.995 4.979 5.003 4.913 5.060 730,847 4.9847 -2.24%
2008-09-04 0 6.260 6.250 6.260 6.220 6.330 147,500 922,780 6.2561 5.109 5.101 5.109 5.077 5.166 180,721 5.1061 -0.32%
2008-09-03 0 6.280 6.280 6.300 6.200 6.360 304,000 1,921,605 6.3211 5.126 5.126 5.142 5.060 5.191 372,468 5.1591 -1.10%
2008-09-02 0 6.350 6.350 6.390 6.290 6.400 148,000 935,545 6.3213 5.183 5.183 5.215 5.134 5.224 181,333 5.1593 0.79%
2008-09-01 0 6.300 6.300 6.340 6.300 6.450 257,000 1,625,570 6.3252 5.142 5.142 5.175 5.142 5.264 314,883 5.1625 -3.08%
2008-08-29 0 6.500 6.500 6.560 6.370 6.550 378,500 2,445,975 6.4623 5.305 5.305 5.354 5.199 5.346 463,748 5.2744 3.50%
2008-08-28 0 6.280 6.270 6.300 6.280 6.330 307,500 1,936,220 6.2967 5.126 5.117 5.142 5.126 5.166 376,757 5.1392 0.16%
2008-08-27 0 6.270 6.270 6.300 6.200 6.320 333,500 2,094,875 6.2815 5.117 5.117 5.142 5.060 5.158 408,613 5.1268 1.13%
2008-08-26 0 6.200 6.190 6.200 6.150 6.370 700,500 4,386,770 6.2623 5.060 5.052 5.060 5.019 5.199 858,270 5.1112 -2.67%
2008-08-25 0 6.370 6.350 6.370 6.370 6.480 456,500 2,921,420 6.3996 5.199 5.183 5.199 5.199 5.289 559,315 5.2232 0.00%
2008-08-21 0 6.370 6.370 6.380 6.300 6.650 384,000 2,466,900 6.4242 5.199 5.199 5.207 5.142 5.428 470,486 5.2433 -4.07%
2008-08-20 0 6.640 6.630 6.640 6.280 6.650 802,000 5,234,420 6.5267 5.419 5.411 5.419 5.126 5.428 982,631 5.3269 2.79%
2008-08-19 0 6.460 6.460 6.470 6.460 6.550 459,000 2,979,150 6.4905 5.273 5.273 5.281 5.273 5.346 562,378 5.2974 -1.37%
2008-08-18 0 6.550 6.550 6.570 6.500 6.680 418,500 2,745,745 6.5609 5.346 5.346 5.362 5.305 5.452 512,757 5.3549 -1.50%
2008-08-15 0 6.650 6.600 6.650 6.550 6.660 359,000 2,371,360 6.6055 5.428 5.387 5.428 5.346 5.436 439,856 5.3912 0.76%
2008-08-14 0 6.600 6.590 6.600 6.550 6.600 376,500 2,479,585 6.5859 5.387 5.379 5.387 5.346 5.387 461,297 5.3752 0.00%
2008-08-13 0 6.600 6.590 6.620 6.590 6.720 716,500 4,738,840 6.6139 5.387 5.379 5.403 5.379 5.485 877,874 5.3981 -1.20%
2008-08-12 0 6.680 6.670 6.680 6.600 6.800 482,000 3,221,610 6.6838 5.452 5.444 5.452 5.387 5.550 590,559 5.4552 0.00%
2008-08-11 0 6.680 6.680 6.700 6.580 6.850 719,500 4,791,380 6.6593 5.452 5.452 5.468 5.370 5.591 881,550 5.4352 -1.04%
2008-08-08 0 6.750 6.720 6.750 6.680 6.950 790,500 5,364,250 6.7859 5.509 5.485 5.509 5.452 5.672 968,541 5.5385 -2.88%
2008-08-07 0 6.950 6.920 6.950 6.920 7.060 562,100 3,913,378 6.9621 5.672 5.648 5.672 5.648 5.762 688,699 5.6823 -0.14%
2008-08-05 0 6.960 6.960 6.980 6.950 7.100 520,500 3,650,120 7.0127 5.681 5.681 5.697 5.672 5.795 637,730 5.7236 -1.97%
2008-08-04 0 7.100 7.080 7.100 7.080 7.270 308,500 2,213,390 7.1747 5.795 5.779 5.795 5.779 5.934 377,982 5.8558 -2.20%
2008-08-01 0 7.260 7.250 7.260 7.160 7.280 376,000 2,718,935 7.2312 5.925 5.917 5.925 5.844 5.942 460,685 5.9019 0.00%
2008-07-31 0 7.260 7.230 7.280 7.240 7.400 162,500 1,180,610 7.2653 5.925 5.901 5.942 5.909 6.040 199,099 5.9298 0.14%
2008-07-30 0 7.250 7.250 7.300 7.250 7.400 171,500 1,250,710 7.2928 5.917 5.917 5.958 5.917 6.040 210,126 5.9522 0.69%
2008-07-29 0 7.200 7.200 7.290 7.150 7.290 261,500 1,879,240 7.1864 5.876 5.876 5.950 5.836 5.950 320,396 5.8654 -2.31%
2008-07-28 0 7.370 7.370 7.400 7.370 7.500 176,500 1,305,945 7.3991 6.015 6.015 6.040 6.015 6.121 216,252 6.0390 -0.67%
2008-07-25 0 7.420 7.420 7.430 7.380 7.580 277,500 2,057,485 7.4144 6.056 6.056 6.064 6.023 6.187 340,000 6.0514 -2.50%
2008-07-24 0 7.610 7.580 7.610 7.530 7.660 747,500 5,672,945 7.5892 6.211 6.187 6.211 6.146 6.252 915,856 6.1941 0.26%
2008-07-23 0 7.590 7.580 7.590 7.510 7.620 400,000 3,024,130 7.5603 6.195 6.187 6.195 6.129 6.219 490,090 6.1706 1.20%
2008-07-22 0 7.500 7.480 7.500 7.480 7.550 169,500 1,274,325 7.5181 6.121 6.105 6.121 6.105 6.162 207,676 6.1361 0.27%
2008-07-21 0 7.480 7.480 7.540 7.400 7.590 480,000 3,613,310 7.5277 6.105 6.105 6.154 6.040 6.195 588,108 6.1440 2.05%
2008-07-18 0 7.330 7.330 7.350 7.250 7.500 886,700 6,498,365 7.3287 5.983 5.983 5.999 5.917 6.121 1,086,407 5.9815 -1.08%
2008-07-17 0 7.410 7.380 7.410 7.350 7.640 263,500 1,965,300 7.4584 6.048 6.023 6.048 5.999 6.236 322,847 6.0874 1.51%
2008-07-16 0 7.300 7.260 7.300 7.230 7.400 285,000 2,074,635 7.2794 5.958 5.925 5.958 5.901 6.040 349,189 5.9413 -2.01%
2008-07-15 0 7.450 7.420 7.450 7.320 7.580 436,500 3,240,860 7.4247 6.081 6.056 6.081 5.974 6.187 534,811 6.0598 -2.36%
2008-07-14 0 7.630 7.620 7.650 7.610 7.750 255,000 1,952,665 7.6575 6.227 6.219 6.244 6.211 6.325 312,432 6.2499 -0.78%
2008-07-11 0 7.690 7.680 7.690 7.630 7.750 351,000 2,702,390 7.6991 6.276 6.268 6.276 6.227 6.325 430,054 6.2838 -0.13%
2008-07-10 0 7.700 7.610 7.730 7.500 7.710 439,500 3,353,450 7.6301 6.285 6.211 6.309 6.121 6.293 538,486 6.2275 0.65%
2008-07-09 0 7.650 7.650 7.700 7.600 7.820 439,500 3,384,855 7.7016 6.244 6.244 6.285 6.203 6.383 538,486 6.2859 0.92%
2008-07-08 0 7.580 7.580 7.650 7.580 7.770 206,500 1,579,415 7.6485 6.187 6.187 6.244 6.187 6.342 253,009 6.2425 -2.07%
2008-07-07 0 7.740 7.730 7.740 7.500 7.770 517,500 3,983,890 7.6983 6.317 6.309 6.317 6.121 6.342 634,054 6.2832 2.11%
2008-07-04 0 7.580 7.530 7.580 7.520 7.650 162,000 1,227,215 7.5754 6.187 6.146 6.187 6.138 6.244 198,486 6.1829 0.00%
2008-07-03 0 7.580 7.560 7.580 7.530 7.700 549,500 4,170,880 7.5903 6.187 6.170 6.187 6.146 6.285 673,261 6.1950 -1.56%
2008-07-02 0 7.700 7.650 7.700 7.650 7.840 366,500 2,840,120 7.7493 6.285 6.244 6.285 6.244 6.399 449,045 6.3248 -1.66%
2008-06-30 0 7.830 7.830 7.840 7.830 7.980 520,000 4,095,980 7.8769 6.391 6.391 6.399 6.391 6.513 637,117 6.4289 0.00%
2008-06-27 0 7.830 7.820 7.830 7.720 7.840 744,000 5,802,745 7.7994 6.391 6.383 6.391 6.301 6.399 911,568 6.3657 -1.51%
2008-06-26 0 7.950 7.940 7.960 7.940 8.150 362,000 2,894,905 7.9970 6.489 6.480 6.497 6.480 6.652 443,532 6.5269 -0.50%
2008-06-25 0 7.990 7.980 7.990 7.990 8.190 212,000 1,708,500 8.0590 6.521 6.513 6.521 6.521 6.684 259,748 6.5775 1.14%
2008-06-24 0 7.900 7.880 7.900 7.820 7.990 161,500 1,277,875 7.9125 6.448 6.431 6.448 6.383 6.521 197,874 6.4580 -1.00%
2008-06-23 0 7.980 7.990 8.000 7.880 8.100 361,500 2,883,130 7.9755 6.513 6.521 6.529 6.431 6.611 442,919 6.5094 -1.60%
2008-06-20 0 8.110 8.110 8.120 8.000 8.280 1,506,500 12,266,330 8.1423 6.619 6.619 6.627 6.529 6.758 1,845,802 6.6455 2.92%
2008-06-19 0 7.880 7.880 7.900 7.820 8.000 555,000 4,378,950 7.8900 6.431 6.431 6.448 6.383 6.529 680,000 6.4396 -1.99%
2008-06-18 0 8.040 8.040 8.050 7.700 8.120 965,500 7,739,815 8.0164 6.562 6.562 6.570 6.285 6.627 1,182,955 6.5428 3.47%
2008-06-17 0 7.770 7.760 7.770 7.770 7.890 680,500 5,320,245 7.8181 6.342 6.334 6.342 6.342 6.440 833,766 6.3810 -1.02%
2008-06-16 0 7.850 7.820 7.850 7.810 8.000 568,500 4,498,745 7.9134 6.407 6.383 6.407 6.374 6.529 696,541 6.4587 -0.63%
2008-06-13 0 7.900 7.890 7.900 7.880 7.950 282,000 2,230,100 7.9082 6.448 6.440 6.448 6.431 6.489 345,514 6.4545 -0.88%
2008-06-12 0 7.970 7.970 7.980 7.800 8.000 1,102,000 8,677,135 7.8740 6.505 6.505 6.513 6.366 6.529 1,350,198 6.4266 -0.38%
2008-06-11 0 8.000 8.000 8.010 8.000 8.200 691,500 5,558,810 8.0388 6.529 6.529 6.538 6.529 6.693 847,243 6.5611 -0.87%
2008-06-10 0 8.070 8.070 8.100 8.060 8.260 610,000 4,945,295 8.1070 6.587 6.587 6.611 6.578 6.742 747,387 6.6168 -2.77%
2008-06-06 0 8.300 8.300 8.330 8.300 8.360 274,500 2,285,795 8.3271 6.774 6.774 6.799 6.774 6.823 336,324 6.7964 -0.48%
2008-06-05 0 8.340 8.280 8.340 8.260 8.390 245,000 2,036,285 8.3114 6.807 6.758 6.807 6.742 6.848 300,180 6.7835 0.48%
2008-06-04 0 8.300 8.300 8.340 8.260 8.400 428,000 3,560,380 8.3186 6.774 6.774 6.807 6.742 6.856 524,396 6.7895 -1.07%
2008-06-03 0 8.390 8.370 8.390 8.350 8.450 374,500 3,147,720 8.4051 6.848 6.831 6.848 6.815 6.897 458,847 6.8601 -0.71%
2008-06-02 0 8.450 8.450 8.500 8.400 8.500 195,500 1,656,350 8.4724 6.897 6.897 6.938 6.856 6.938 239,532 6.9150 -0.24%
2008-05-30 0 8.470 8.490 8.500 8.400 8.500 423,000 3,570,750 8.4415 6.913 6.929 6.938 6.856 6.938 518,270 6.8897 0.59%
2008-05-29 0 8.420 8.400 8.420 8.350 8.420 327,000 2,742,500 8.3869 6.872 6.856 6.872 6.815 6.872 400,649 6.8451 1.08%
2008-05-28 0 8.330 8.330 8.370 8.290 8.410 474,000 3,951,245 8.3360 6.799 6.799 6.831 6.766 6.864 580,757 6.8036 0.00%
2008-05-27 0 8.330 8.320 8.350 8.330 8.490 316,500 2,648,620 8.3685 6.799 6.791 6.815 6.799 6.929 387,784 6.8301 0.36%
2008-05-26 0 8.300 8.290 8.300 8.100 8.440 570,500 4,686,325 8.2144 6.774 6.766 6.774 6.611 6.889 698,991 6.7044 -1.66%
2008-05-23 0 8.440 8.440 8.480 8.430 8.500 394,500 3,342,225 8.4721 6.889 6.889 6.921 6.880 6.938 483,351 6.9147 -0.71%
2008-05-22 0 8.500 8.480 8.500 8.460 8.560 803,300 6,830,225 8.5027 6.938 6.921 6.938 6.905 6.986 984,223 6.9397 -0.70%
2008-05-21 0 8.560 8.550 8.560 8.500 8.720 999,000 8,569,210 8.5778 6.986 6.978 6.986 6.938 7.117 1,224,000 7.0010 -1.50%
2008-05-20 0 8.690 8.690 8.780 8.660 8.900 574,500 5,019,205 8.7366 7.093 7.093 7.166 7.068 7.264 703,892 7.1306 -2.03%
2008-05-19 0 8.870 8.860 8.880 8.780 8.900 326,500 2,886,775 8.8416 7.239 7.231 7.248 7.166 7.264 400,036 7.2163 0.23%
2008-05-16 0 8.850 8.850 8.880 8.800 9.000 492,500 4,370,200 8.8735 7.223 7.223 7.248 7.182 7.346 603,423 7.2423 -0.34%
2008-05-15 0 8.880 8.880 8.910 8.870 9.010 258,000 2,303,340 8.9277 7.248 7.248 7.272 7.239 7.354 316,108 7.2866 -0.78%
2008-05-14 0 8.950 8.950 8.960 8.800 9.000 374,500 3,339,160 8.9163 7.305 7.305 7.313 7.182 7.346 458,847 7.2773 0.90%
2008-05-13 0 8.870 8.880 8.900 8.750 8.900 485,500 4,271,055 8.7972 7.239 7.248 7.264 7.142 7.264 594,847 7.1801 0.23%
2008-05-09 0 8.850 8.830 8.870 8.820 9.030 679,000 6,029,720 8.8803 7.223 7.207 7.239 7.199 7.370 831,928 7.2479 -1.01%
2008-05-08 0 8.940 8.940 8.980 8.720 9.000 717,500 6,363,225 8.8686 7.297 7.297 7.329 7.117 7.346 879,099 7.2383 0.79%
2008-05-07 0 8.870 8.860 8.870 8.860 9.300 1,678,500 15,145,110 9.0230 7.239 7.231 7.239 7.231 7.590 2,056,541 7.3644 -4.52%
2008-05-06 0 9.290 9.280 9.290 9.200 9.350 766,500 7,107,270 9.2724 7.582 7.574 7.582 7.509 7.631 939,135 7.5679 -0.64%
2008-05-05 0 9.350 9.350 9.390 9.350 9.580 887,000 8,349,965 9.4137 7.631 7.631 7.664 7.631 7.819 1,086,775 7.6833 -0.85%
2008-05-02 0 9.430 9.430 9.440 9.380 9.500 1,397,000 13,188,860 9.4408 7.697 7.697 7.705 7.656 7.754 1,711,640 7.7054 1.18%
2008-04-30 0 9.320 9.320 9.330 9.300 9.490 1,131,000 10,596,325 9.3690 7.607 7.607 7.615 7.590 7.746 1,385,730 7.6467 -0.53%
2008-04-29 0 9.370 9.350 9.370 9.300 9.550 1,115,000 10,464,915 9.3856 7.648 7.631 7.648 7.590 7.794 1,366,126 7.6603 0.21%
2008-04-28 0 9.350 9.320 9.380 9.250 9.500 906,500 8,477,670 9.3521 7.631 7.607 7.656 7.550 7.754 1,110,667 7.6330 -1.58%
2008-04-25 0 9.500 9.500 9.510 9.500 9.850 2,876,500 27,604,740 9.5966 7.754 7.754 7.762 7.754 8.039 3,524,360 7.8326 -2.66%
2008-04-24 0 9.760 9.760 9.780 9.650 9.880 5,735,400 56,045,413 9.7718 7.966 7.966 7.982 7.876 8.064 7,027,157 7.9755 5.06%
2008-04-23 0 9.290 9.270 9.290 9.100 9.290 2,759,500 25,451,725 9.2233 7.582 7.566 7.582 7.427 7.582 3,381,009 7.5278 1.20%
2008-04-22 0 9.180 9.180 9.190 8.960 9.250 2,440,900 22,234,747 9.1092 7.493 7.493 7.501 7.313 7.550 2,990,652 7.4347 1.21%
2008-04-21 0 9.070 9.050 9.080 9.000 9.270 1,820,000 16,633,865 9.1395 7.403 7.386 7.411 7.346 7.566 2,229,910 7.4594 3.42%
2008-04-18 0 8.770 8.750 8.770 8.600 8.950 849,000 7,457,465 8.7838 7.158 7.142 7.158 7.019 7.305 1,040,216 7.1691 -0.57%
2008-04-17 0 8.820 8.820 8.830 8.760 9.100 953,500 8,506,150 8.9210 7.199 7.199 7.207 7.150 7.427 1,168,252 7.2811 0.23%
2008-04-16 0 8.800 8.800 8.810 8.750 9.180 946,000 8,467,855 8.9512 7.182 7.182 7.191 7.142 7.493 1,159,063 7.3058 -1.35%
2008-04-15 0 8.920 8.920 8.940 8.500 8.930 1,346,500 11,827,495 8.7839 7.280 7.280 7.297 6.938 7.288 1,649,766 7.1692 1.48%
2008-04-14 0 8.790 8.790 8.800 8.700 8.940 1,666,953 14,676,250 8.8042 7.174 7.174 7.182 7.101 7.297 2,042,393 7.1858 -3.72%
2008-04-11 0 9.130 9.130 9.140 9.020 9.350 1,989,000 18,255,735 9.1783 7.452 7.452 7.460 7.362 7.631 2,436,973 7.4912 -0.33%
2008-04-10 0 9.160 9.160 9.170 8.800 9.160 2,238,547 20,287,566 9.0628 7.476 7.476 7.484 7.182 7.476 2,742,724 7.3969 2.12%
2008-04-09 0 8.970 8.960 8.970 8.910 9.550 3,771,500 34,891,470 9.2514 7.321 7.313 7.321 7.272 7.794 4,620,937 7.5507 -3.65%
2008-04-08 0 9.310 9.300 9.310 9.250 9.800 6,266,500 59,668,470 9.5218 7.599 7.590 7.599 7.550 7.999 7,677,874 7.7715 -3.22%
2008-04-07 0 9.620 9.590 9.620 9.000 9.660 10,073,000 94,831,620 9.4144 7.852 7.827 7.852 7.346 7.884 12,341,694 7.6838 8.95%
2008-04-03 0 8.830 8.890 8.920 8.000 8.910 8,008,000 69,400,760 8.6664 7.207 7.256 7.280 6.529 7.272 9,811,604 7.0733 10.10%
2008-04-02 0 8.020 8.020 8.090 7.800 8.300 5,257,500 42,445,865 8.0734 6.546 6.546 6.603 6.366 6.774 6,441,622 6.5893 6.93%
2008-04-01 0 7.500 7.500 7.550 7.450 7.700 681,500 5,151,140 7.5585 6.121 6.121 6.162 6.081 6.285 834,991 6.1691 0.27%
2008-03-31 0 7.480 7.470 7.480 7.430 7.590 421,500 3,164,880 7.5086 6.105 6.097 6.105 6.064 6.195 516,432 6.1284 -2.60%
2008-03-28 0 7.680 7.680 7.690 7.200 7.690 1,134,000 8,462,665 7.4627 6.268 6.268 6.276 5.876 6.276 1,389,405 6.0909 6.67%
2008-03-27 0 7.200 7.170 7.200 7.120 7.250 902,000 6,491,020 7.1963 5.876 5.852 5.876 5.811 5.917 1,105,153 5.8734 -1.91%
2008-03-26 0 7.340 7.310 7.340 7.100 7.380 1,987,500 14,523,605 7.3075 5.991 5.966 5.991 5.795 6.023 2,435,135 5.9642 3.53%
2008-03-25 0 7.090 7.130 7.180 6.700 7.130 1,076,500 7,495,600 6.9629 5.787 5.819 5.860 5.468 5.819 1,318,955 5.6830 4.42%
2008-03-20 0 6.790 6.760 6.800 6.610 6.950 893,000 6,043,750 6.7679 5.542 5.517 5.550 5.395 5.672 1,094,126 5.5238 -3.00%
2008-03-19 0 7.000 6.970 7.000 6.950 7.200 1,323,500 9,327,355 7.0475 5.713 5.689 5.713 5.672 5.876 1,621,586 5.7520 1.89%
2008-03-18 0 6.870 6.850 6.950 6.600 7.100 1,924,000 13,033,480 6.7742 5.607 5.591 5.672 5.387 5.795 2,357,333 5.5289 -2.83%
2008-03-17 0 7.070 7.070 7.080 6.940 7.500 1,570,000 11,172,475 7.1162 5.770 5.770 5.779 5.664 6.121 1,923,604 5.8081 -9.24%
2008-03-14 0 7.790 7.790 7.800 7.710 8.040 1,130,000 8,915,125 7.8895 6.358 6.358 6.366 6.293 6.562 1,384,505 6.4392 -2.50%
2008-03-13 0 7.990 7.980 8.000 7.980 8.300 1,406,500 11,321,855 8.0497 6.521 6.513 6.529 6.513 6.774 1,723,279 6.5699 -3.97%
2008-03-12 0 8.320 8.320 8.350 8.250 8.560 363,500 3,058,010 8.4127 6.791 6.791 6.815 6.733 6.986 445,369 6.8662 -0.60%
2008-03-11 0 8.370 8.350 8.420 8.080 8.450 1,015,500 8,329,420 8.2023 6.831 6.815 6.872 6.595 6.897 1,244,216 6.6945 1.09%
2008-03-10 0 8.280 8.280 8.360 8.130 8.370 1,054,500 8,674,435 8.2261 6.758 6.758 6.823 6.636 6.831 1,292,000 6.7140 -1.31%
2008-03-07 0 8.390 8.360 8.380 8.380 8.620 966,000 8,178,500 8.4664 6.848 6.823 6.840 6.840 7.035 1,183,568 6.9100 -3.23%
2008-03-06 0 8.670 8.660 8.670 8.590 8.740 247,000 2,143,315 8.6774 7.076 7.068 7.076 7.011 7.133 302,631 7.0823 1.17%
2008-03-05 0 8.570 8.570 8.590 8.500 8.680 337,845 2,892,644 8.5620 6.995 6.995 7.011 6.938 7.084 413,936 6.9881 -0.35%
2008-03-04 0 8.600 8.600 8.640 8.580 8.760 610,500 5,280,625 8.6497 7.019 7.019 7.052 7.003 7.150 748,000 7.0597 -1.26%
2008-03-03 0 8.710 8.700 8.710 8.650 8.800 396,500 3,449,815 8.7007 7.109 7.101 7.109 7.060 7.182 485,802 7.1013 -1.25%
2008-02-29 0 8.820 8.820 8.830 8.820 8.900 552,500 4,894,245 8.8584 7.199 7.199 7.207 7.199 7.264 676,937 7.2300 -0.79%
2008-02-28 0 8.890 8.880 8.890 8.880 8.990 353,000 3,147,915 8.9176 7.256 7.248 7.256 7.248 7.337 432,505 7.2783 0.11%
2008-02-27 0 8.880 8.880 8.900 8.780 9.020 835,500 7,434,930 8.8988 7.248 7.248 7.264 7.166 7.362 1,023,676 7.2630 1.60%
2008-02-26 0 8.740 8.730 8.740 8.700 8.780 633,500 5,525,965 8.7229 7.133 7.125 7.133 7.101 7.166 776,180 7.1194 0.34%
2008-02-25 0 8.710 8.710 8.720 8.700 8.820 318,000 2,778,215 8.7365 7.109 7.109 7.117 7.101 7.199 389,622 7.1305 -1.02%
2008-02-22 0 8.800 8.780 8.800 8.700 8.910 529,000 4,644,030 8.7789 7.182 7.166 7.182 7.101 7.272 648,144 7.1651 -1.23%
2008-02-21 0 8.910 8.910 8.930 8.900 9.050 701,500 6,288,675 8.9646 7.272 7.272 7.288 7.264 7.386 859,495 7.3167 -0.34%
2008-02-20 0 8.940 8.940 8.970 8.880 9.130 1,091,500 9,812,860 8.9903 7.297 7.297 7.321 7.248 7.452 1,337,333 7.3376 -1.32%
2008-02-19 0 9.060 9.050 9.060 8.900 9.150 2,601,800 23,475,382 9.0227 7.395 7.386 7.395 7.264 7.468 3,187,791 7.3642 2.49%
2008-02-18 0 8.840 8.830 8.840 8.780 8.990 1,490,500 13,202,050 8.8575 7.215 7.207 7.215 7.166 7.337 1,826,198 7.2293 1.26%
2008-02-15 0 8.730 8.720 8.730 8.600 8.750 526,000 4,565,520 8.6797 7.125 7.117 7.125 7.019 7.142 644,468 7.0842 0.34%
2008-02-14 0 8.700 8.710 8.730 8.640 8.780 626,500 5,456,000 8.7087 7.101 7.109 7.125 7.052 7.166 767,604 7.1078 1.40%
2008-02-13 0 8.580 8.580 8.590 8.560 8.710 846,000 7,286,110 8.6124 7.003 7.003 7.011 6.986 7.109 1,036,541 7.0293 0.00%
2008-02-12 0 8.580 8.570 8.580 8.520 8.800 590,000 5,092,805 8.6319 7.003 6.995 7.003 6.954 7.182 722,883 7.0451 0.70%
2008-02-11 0 8.520 8.510 8.520 8.480 8.670 906,000 7,741,090 8.5442 6.954 6.946 6.954 6.921 7.076 1,110,054 6.9736 -1.96%
2008-02-06 0 8.690 8.660 8.690 8.550 8.740 877,000 7,561,905 8.6225 7.093 7.068 7.093 6.978 7.133 1,074,523 7.0375 -2.58%
2008-02-05 0 8.920 8.860 8.920 8.800 8.970 929,500 8,260,820 8.8874 7.280 7.231 7.280 7.182 7.321 1,138,847 7.2537 -0.11%
2008-02-04 0 8.930 8.900 8.940 8.700 9.000 2,379,500 21,150,300 8.8885 7.288 7.264 7.297 7.101 7.346 2,915,423 7.2546 4.44%
2008-02-01 0 8.550 8.530 8.550 8.050 8.550 2,580,000 21,313,965 8.2612 6.978 6.962 6.978 6.570 6.978 3,161,081 6.7426 1.79%
2008-01-31 0 8.400 8.410 8.420 8.310 8.610 1,116,500 9,409,675 8.4278 6.856 6.864 6.872 6.782 7.027 1,367,964 6.8786 -1.06%
2008-01-30 0 8.490 8.490 8.510 8.410 8.850 965,000 8,278,295 8.5785 6.929 6.929 6.946 6.864 7.223 1,182,342 7.0016 -1.74%
2008-01-29 0 8.640 8.630 8.640 8.640 8.980 511,500 4,468,940 8.7369 7.052 7.044 7.052 7.052 7.329 626,703 7.1309 0.47%
2008-01-28 0 8.600 8.590 8.600 8.550 9.070 882,000 7,648,420 8.6717 7.019 7.011 7.019 6.978 7.403 1,080,649 7.0776 -5.18%
2008-01-25 0 9.070 9.040 9.080 8.900 9.090 1,459,000 13,115,255 8.9892 7.403 7.378 7.411 7.264 7.419 1,787,604 7.3368 3.78%
2008-01-24 0 8.740 8.740 8.800 8.740 9.200 2,412,500 21,626,795 8.9645 7.133 7.133 7.182 7.133 7.509 2,955,856 7.3166 -2.78%
2008-01-23 0 8.990 8.970 8.990 8.600 9.100 2,144,500 19,019,980 8.8692 7.337 7.321 7.337 7.019 7.427 2,627,495 7.2388 5.76%
2008-01-22 0 8.500 8.530 8.540 8.280 9.200 5,153,500 44,228,260 8.5822 6.938 6.962 6.970 6.758 7.509 6,314,198 7.0046 -12.01%
2008-01-21 0 9.660 9.660 9.670 9.620 10.00 1,151,500 11,233,125 9.7552 7.884 7.884 7.892 7.852 8.162 1,410,847 7.9620 -3.40%
2008-01-18 0 10.00 10.00 10.02 9.800 10.06 1,294,320 12,854,842 9.9317 8.162 8.162 8.178 7.999 8.211 1,585,834 8.1060 0.00%
2008-01-17 0 10.00 9.960 10.00 9.750 10.30 2,353,500 23,327,185 9.9117 8.162 8.129 8.162 7.958 8.407 2,883,568 8.0897 1.11%
2008-01-16 0 9.890 9.870 9.890 9.800 10.04 2,560,000 25,375,820 9.9124 8.072 8.056 8.072 7.999 8.194 3,136,577 8.0903 -3.04%
2008-01-15 0 10.20 10.20 10.22 10.10 10.60 2,007,000 20,530,020 10.229 8.325 8.325 8.341 8.243 8.651 2,459,027 8.3488 -1.92%
2008-01-14 0 10.40 10.36 10.38 10.38 10.64 1,187,000 12,466,830 10.503 8.488 8.456 8.472 8.472 8.684 1,454,342 8.5721 -2.07%
2008-01-11 0 10.62 10.62 10.64 10.58 10.86 1,266,500 13,561,800 10.708 8.668 8.668 8.684 8.635 8.864 1,551,748 8.7397 -0.93%
2008-01-10 0 10.72 10.72 10.74 10.60 10.90 1,468,000 15,712,480 10.703 8.749 8.749 8.766 8.651 8.896 1,798,631 8.7358 -0.56%
2008-01-09 0 10.78 10.74 10.78 10.52 10.78 1,019,500 10,874,320 10.666 8.798 8.766 8.798 8.586 8.798 1,249,117 8.7056 0.94%
2008-01-08 0 10.68 10.64 10.66 10.66 10.94 1,295,745 14,022,691 10.822 8.717 8.684 8.700 8.700 8.929 1,587,579 8.8327 -0.56%
2008-01-07 0 10.74 10.72 10.74 10.64 10.90 1,117,500 11,964,860 10.707 8.766 8.749 8.766 8.684 8.896 1,369,189 8.7386 -1.65%
2008-01-04 0 10.92 10.92 10.94 10.80 10.98 956,000 10,429,740 10.910 8.913 8.913 8.929 8.815 8.962 1,171,315 8.9043 0.55%
2008-01-03 0 10.86 10.86 10.88 10.80 11.00 958,000 10,426,320 10.883 8.864 8.864 8.880 8.815 8.978 1,173,766 8.8828 -0.91%
2008-01-02 0 10.96 10.96 10.98 10.94 11.14 581,000 6,402,320 11.020 8.945 8.945 8.962 8.929 9.092 711,856 8.9938 -0.54%
2007-12-31 0 11.02 11.02 11.08 10.98 11.14 435,500 4,814,560 11.055 8.994 8.994 9.043 8.962 9.092 533,586 9.0230 0.18%
2007-12-28 0 11.00 11.00 11.08 10.90 11.16 1,019,500 11,199,160 10.985 8.978 8.978 9.043 8.896 9.109 1,249,117 8.9657 -0.72%
2007-12-27 0 11.08 11.06 11.10 11.06 11.40 1,393,000 15,550,250 11.163 9.043 9.027 9.060 9.027 9.304 1,706,739 9.1111 -1.25%
2007-12-24 0 11.22 11.20 11.26 11.12 11.34 739,500 8,291,340 11.212 9.158 9.141 9.190 9.076 9.255 906,054 9.1510 1.81%
2007-12-21 0 11.02 11.02 11.04 11.00 11.20 748,500 8,278,530 11.060 8.994 8.994 9.011 8.978 9.141 917,081 9.0270 -0.18%
2007-12-20 0 11.04 10.92 11.04 10.90 11.20 468,000 5,165,230 11.037 9.011 8.913 9.011 8.896 9.141 573,405 9.0080 0.55%
2007-12-19 0 10.98 10.98 11.00 10.80 11.50 1,091,000 11,999,890 10.999 8.962 8.962 8.978 8.815 9.386 1,336,721 8.9771 2.43%
2007-12-18 0 10.72 10.72 10.74 10.40 10.72 2,074,000 21,967,600 10.592 8.749 8.749 8.766 8.488 8.749 2,541,117 8.6449 -0.56%
2007-12-17 0 10.78 10.74 10.78 10.60 11.10 1,552,500 16,730,300 10.776 8.798 8.766 8.798 8.651 9.060 1,902,162 8.7954 -2.88%
2007-12-14 0 11.10 11.10 11.12 10.86 11.30 2,404,200 26,357,054 10.963 9.060 9.060 9.076 8.864 9.223 2,945,686 8.9477 -1.77%
2007-12-13 0 11.30 11.30 11.32 11.20 11.60 1,767,000 20,030,600 11.336 9.223 9.223 9.239 9.141 9.468 2,164,973 9.2521 -1.91%
2007-12-12 0 11.52 11.52 11.54 11.38 11.60 1,964,500 22,527,480 11.467 9.402 9.402 9.419 9.288 9.468 2,406,955 9.3593 -2.37%
2007-12-11 0 11.80 11.76 11.80 11.60 11.96 2,026,500 23,863,440 11.776 9.631 9.598 9.631 9.468 9.761 2,482,919 9.6110 2.08%
2007-12-10 0 11.56 11.56 11.60 11.40 11.76 3,235,000 37,290,830 11.527 9.435 9.435 9.468 9.304 9.598 3,963,604 9.4083 -1.53%
2007-12-07 0 11.74 11.76 11.78 11.60 12.20 4,558,500 54,404,130 11.935 9.582 9.598 9.615 9.468 9.957 5,585,189 9.7408 -1.51%
2007-12-06 0 11.92 11.92 11.94 11.60 12.36 9,675,500 116,215,610 12.011 9.729 9.729 9.745 9.468 10.09 11,854,667 9.8034 5.49%
2007-12-05 0 11.30 11.30 11.32 10.64 11.60 8,676,000 97,372,200 11.223 9.223 9.223 9.239 8.684 9.468 10,630,054 9.1601 6.60%
2007-12-04 0 10.60 10.58 10.60 10.48 10.80 3,462,500 36,786,840 10.624 8.651 8.635 8.651 8.554 8.815 4,242,342 8.6714 1.73%
2007-12-03 0 10.42 10.42 10.44 10.32 10.62 2,696,000 28,342,540 10.513 8.505 8.505 8.521 8.423 8.668 3,303,207 8.5803 0.58%
2007-11-30 0 10.36 10.34 10.36 10.28 10.60 1,773,500 18,465,900 10.412 8.456 8.439 8.456 8.390 8.651 2,172,937 8.4981 0.78%
2007-11-29 0 10.28 10.26 10.28 10.02 10.48 2,668,000 27,210,350 10.199 8.390 8.374 8.390 8.178 8.554 3,268,901 8.3240 4.26%
2007-11-28 0 9.860 9.860 9.870 9.800 9.900 1,083,500 10,689,940 9.8661 8.047 8.047 8.056 7.999 8.080 1,327,532 8.0525 1.54%
2007-11-27 0 9.710 9.700 9.710 9.680 10.00 3,519,500 34,249,305 9.7313 7.925 7.917 7.925 7.901 8.162 4,312,180 7.9425 -2.71%
2007-11-26 0 9.980 9.970 9.980 9.870 10.16 2,590,700 25,892,479 9.9944 8.145 8.137 8.145 8.056 8.292 3,174,191 8.1572 0.20%
2007-11-23 0 9.960 9.970 9.980 9.800 10.38 4,214,000 42,199,690 10.014 8.129 8.137 8.145 7.999 8.472 5,163,099 8.1733 -1.39%
2007-11-22 0 10.10 10.12 10.18 10.10 10.34 2,633,000 26,890,350 10.213 8.243 8.260 8.309 8.243 8.439 3,226,018 8.3355 -3.63%
2007-11-21 0 10.48 10.46 10.50 10.40 10.70 1,210,500 12,627,290 10.432 8.554 8.537 8.570 8.488 8.733 1,483,135 8.5139 -1.87%
2007-11-20 0 10.68 10.64 10.68 10.18 10.70 3,233,000 33,340,050 10.312 8.717 8.684 8.717 8.309 8.733 3,961,153 8.4168 1.33%
2007-11-19 0 10.54 10.54 10.56 10.50 10.70 1,465,500 15,455,370 10.546 8.602 8.602 8.619 8.570 8.733 1,795,568 8.6075 -2.59%
2007-11-16 0 10.82 10.78 10.80 10.60 11.00 1,368,500 14,708,300 10.748 8.831 8.798 8.815 8.651 8.978 1,676,721 8.7721 -1.64%
2007-11-15 0 11.00 11.00 11.04 11.00 11.14 795,000 8,789,190 11.056 8.978 8.978 9.011 8.978 9.092 974,054 9.0233 -1.08%
2007-11-14 0 11.12 11.12 11.16 10.94 11.20 2,684,500 29,624,080 11.035 9.076 9.076 9.109 8.929 9.141 3,289,117 9.0067 2.96%
2007-11-13 0 10.80 10.80 10.82 10.60 11.00 3,491,500 37,523,730 10.747 8.815 8.815 8.831 8.651 8.978 4,277,874 8.7716 -0.92%
2007-11-12 0 10.90 10.88 10.90 10.76 11.00 3,754,500 40,793,340 10.865 8.896 8.880 8.896 8.782 8.978 4,600,108 8.8679 -3.54%
2007-11-09 0 11.30 11.30 11.32 11.02 11.38 2,957,500 33,243,890 11.241 9.223 9.223 9.239 8.994 9.288 3,623,604 9.1743 0.00%
2007-11-08 0 11.30 11.32 11.36 11.20 11.52 2,811,500 32,047,870 11.399 9.223 9.239 9.272 9.141 9.402 3,444,721 9.3035 -3.25%
2007-11-07 0 11.68 11.68 11.70 11.60 12.00 2,644,000 31,277,590 11.830 9.533 9.533 9.549 9.468 9.794 3,239,495 9.6551 0.52%
2007-11-06 0 11.62 11.60 11.62 11.40 11.90 2,529,000 29,239,900 11.562 9.484 9.468 9.484 9.304 9.712 3,098,595 9.4365 0.00%
2007-11-05 0 11.62 11.60 11.66 11.58 11.84 3,171,000 37,076,800 11.693 9.484 9.468 9.517 9.451 9.664 3,885,189 9.5431 -2.35%
2007-11-02 0 11.90 11.90 11.96 11.68 12.02 3,224,000 38,447,540 11.925 9.712 9.712 9.761 9.533 9.810 3,950,126 9.7332 -1.33%
2007-11-01 0 12.06 12.04 12.08 12.02 12.30 3,902,500 47,269,640 12.113 9.843 9.827 9.859 9.810 10.04 4,781,441 9.8861 -0.17%
2007-10-31 0 12.08 12.08 12.10 12.00 12.14 2,193,500 26,456,950 12.062 9.859 9.859 9.876 9.794 9.908 2,687,532 9.8443 -0.49%
2007-10-30 0 12.14 12.12 12.14 12.10 12.34 2,578,000 31,411,320 12.184 9.908 9.892 9.908 9.876 10.07 3,158,631 9.9446 -1.46%
2007-10-29 0 12.32 12.30 12.32 12.16 12.34 4,049,000 49,740,030 12.285 10.06 10.04 10.06 9.925 10.07 4,960,937 10.026 1.48%
2007-10-26 0 12.14 12.12 12.16 12.00 12.26 3,447,500 41,649,660 12.081 9.908 9.892 9.925 9.794 10.01 4,223,964 9.8603 0.50%
2007-10-25 0 12.08 12.10 12.14 11.90 12.26 4,418,500 53,299,470 12.063 9.859 9.876 9.908 9.712 10.01 5,413,658 9.8454 -0.82%
2007-10-24 0 12.18 12.14 12.16 12.16 12.40 3,269,500 40,233,610 12.306 9.941 9.908 9.925 9.925 10.12 4,005,874 10.044 -1.14%
2007-10-23 0 12.32 12.32 12.34 12.16 12.48 3,426,500 42,113,530 12.291 10.06 10.06 10.07 9.925 10.19 4,198,234 10.031 0.65%
2007-10-22 0 12.24 12.22 12.24 12.00 12.38 3,942,960 48,103,823 12.200 9.990 9.974 9.990 9.794 10.10 4,831,014 9.9573 -2.08%
2007-10-18 0 12.50 12.50 12.52 12.50 12.90 2,438,000 30,683,130 12.585 10.20 10.20 10.22 10.20 10.53 2,987,099 10.272 0.00%
2007-10-17 0 12.50 12.48 12.50 12.34 12.62 4,112,950 51,260,655 12.463 10.20 10.19 10.20 10.07 10.30 5,039,290 10.172 -1.11%
2007-10-16 0 12.64 12.62 12.64 12.56 12.90 4,252,850 53,962,844 12.689 10.32 10.30 10.32 10.25 10.53 5,210,699 10.356 -1.40%
2007-10-15 0 12.82 12.82 12.84 12.62 13.00 3,693,500 47,201,740 12.780 10.46 10.46 10.48 10.30 10.61 4,525,369 10.430 -0.77%
2007-10-12 0 12.92 12.92 12.94 12.80 13.08 4,682,500 60,497,690 12.920 10.55 10.55 10.56 10.45 10.68 5,737,117 10.545 -0.62%
2007-10-11 0 13.00 13.00 13.04 12.90 13.18 7,784,500 101,185,650 12.998 10.61 10.61 10.64 10.53 10.76 9,537,766 10.609 -0.46%
2007-10-10 0 13.06 13.08 13.10 13.00 13.32 3,886,750 51,001,815 13.122 10.66 10.68 10.69 10.61 10.87 4,762,144 10.710 0.46%
2007-10-09 0 13.00 12.98 13.00 12.90 13.20 6,644,700 86,432,202 13.008 10.61 10.59 10.61 10.53 10.77 8,141,254 10.617 -1.07%
2007-10-08 0 13.14 13.14 13.16 12.96 13.80 6,816,000 91,874,120 13.479 10.72 10.72 10.74 10.58 11.26 8,351,135 11.001 -2.09%
2007-10-05 0 13.42 13.42 13.44 13.22 13.54 3,920,815 52,426,164 13.371 10.95 10.95 10.97 10.79 11.05 4,803,881 10.913 2.60%
2007-10-04 0 13.08 13.08 13.10 13.02 13.48 3,818,000 50,421,670 13.206 10.68 10.68 10.69 10.63 11.00 4,677,910 10.779 -2.53%
2007-10-03 0 13.42 13.42 13.46 13.40 14.08 5,907,000 81,239,120 13.753 10.95 10.95 10.99 10.94 11.49 7,237,405 11.225 -3.73%
2007-10-02 0 13.94 13.94 13.96 13.80 14.50 7,344,815 102,963,494 14.019 11.38 11.38 11.39 11.26 11.83 8,999,053 11.442 3.11%
2007-09-28 0 13.52 13.52 13.54 13.18 13.58 4,642,000 62,230,480 13.406 11.03 11.03 11.05 10.76 11.08 5,687,495 10.942 2.58%
2007-09-27 0 13.18 13.18 13.20 13.08 13.64 3,856,100 51,670,084 13.400 10.76 10.76 10.77 10.68 11.13 4,724,591 10.936 -1.79%
2007-09-25 0 13.42 13.44 13.46 13.30 13.60 7,632,700 102,656,624 13.450 10.95 10.97 10.99 10.86 11.10 9,351,777 10.977 1.51%
2007-09-24 0 13.22 13.20 13.22 12.80 13.42 9,082,200 119,909,590 13.203 10.79 10.77 10.79 10.45 10.95 11,127,741 10.776 5.76%
2007-09-21 0 12.50 12.46 12.60 12.30 12.60 6,961,000 86,446,230 12.419 10.20 10.17 10.28 10.04 10.28 8,528,793 10.136 1.30%
2007-09-20 0 12.34 12.34 12.36 12.30 12.50 3,474,500 42,918,380 12.352 10.07 10.07 10.09 10.04 10.20 4,257,045 10.082 -0.32%
2007-09-19 0 12.38 12.38 12.40 12.36 12.56 4,683,000 58,199,300 12.428 10.10 10.10 10.12 10.09 10.25 5,737,730 10.143 0.16%
2007-09-18 0 12.36 12.34 12.38 12.26 12.48 2,211,000 27,295,730 12.345 10.09 10.07 10.10 10.01 10.19 2,708,973 10.076 0.16%
2007-09-17 0 12.34 12.32 12.34 12.30 12.60 1,862,000 23,003,610 12.354 10.07 10.06 10.07 10.04 10.28 2,281,369 10.083 -0.64%
2007-09-14 0 12.42 12.42 12.44 12.32 12.50 2,567,000 31,875,970 12.418 10.14 10.14 10.15 10.06 10.20 3,145,153 10.135 0.16%
2007-09-13 0 12.40 12.38 12.40 12.30 12.42 2,098,688 25,978,864 12.379 10.12 10.10 10.12 10.04 10.14 2,571,365 10.103 0.00%
2007-09-12 0 12.40 12.38 12.40 12.30 12.50 2,097,500 25,964,120 12.379 10.12 10.10 10.12 10.04 10.20 2,569,910 10.103 0.16%
2007-09-11 0 12.38 12.36 12.40 12.34 12.56 1,985,000 24,674,880 12.431 10.10 10.09 10.12 10.07 10.25 2,432,072 10.146 -0.48%
2007-09-10 0 12.44 12.44 12.48 12.28 12.50 4,604,500 57,173,350 12.417 10.15 10.15 10.19 10.02 10.20 5,641,550 10.134 -0.80%
2007-09-07 0 12.54 12.52 12.54 12.48 12.74 4,032,500 50,607,690 12.550 10.23 10.22 10.23 10.19 10.40 4,940,721 10.243 -0.95%
2007-09-06 0 12.66 12.68 12.70 12.58 12.74 1,646,500 20,856,340 12.667 10.33 10.35 10.37 10.27 10.40 2,017,333 10.339 -0.47%
2007-09-05 0 12.72 12.70 12.74 12.70 13.00 2,128,000 27,211,310 12.787 10.38 10.37 10.40 10.37 10.61 2,607,279 10.437 -0.47%
2007-09-04 0 12.78 12.78 12.82 12.60 12.92 3,614,500 46,285,160 12.805 10.43 10.43 10.46 10.28 10.55 4,428,577 10.451 1.43%
2007-09-03 0 12.60 12.60 12.64 12.50 12.70 2,432,500 30,636,200 12.595 10.28 10.28 10.32 10.20 10.37 2,980,360 10.279 -0.63%
2007-08-31 0 12.68 12.68 12.70 12.60 13.00 3,779,500 48,339,370 12.790 10.35 10.35 10.37 10.28 10.61 4,630,739 10.439 0.79%
2007-08-30 0 12.58 12.56 12.58 12.50 13.00 3,572,330 45,785,101 12.817 10.27 10.25 10.27 10.20 10.61 4,376,909 10.461 -2.33%
2007-08-29 0 12.88 12.88 12.90 12.00 13.10 4,797,000 59,628,090 12.430 10.51 10.51 10.53 9.794 10.69 5,877,405 10.145 2.06%
2007-08-28 0 12.62 12.60 12.62 12.60 13.10 5,389,500 69,162,440 12.833 10.30 10.28 10.30 10.28 10.69 6,603,351 10.474 -2.92%
2007-08-27 0 13.00 12.98 13.00 12.44 13.06 6,618,000 84,702,380 12.799 10.61 10.59 10.61 10.15 10.66 8,108,541 10.446 5.86%
2007-08-24 0 12.28 12.28 12.30 11.90 12.30 3,903,830 47,275,720 12.110 10.02 10.02 10.04 9.712 10.04 4,783,071 9.8840 0.00%
2007-08-23 0 12.28 12.26 12.28 12.20 12.68 4,952,500 61,123,800 12.342 10.02 10.01 10.02 9.957 10.35 6,067,928 10.073 0.66%
2007-08-22 0 12.20 12.20 12.28 12.02 12.50 3,979,000 48,656,030 12.228 9.957 9.957 10.02 9.810 10.20 4,875,171 9.9804 -1.61%
2007-08-21 0 12.40 12.42 12.46 12.36 13.20 5,722,500 73,079,660 12.771 10.12 10.14 10.17 10.09 10.77 7,011,351 10.423 -0.48%
2007-08-20 0 12.46 12.46 12.48 12.00 12.60 7,232,500 89,651,590 12.396 10.17 10.17 10.19 9.794 10.28 8,861,441 10.117 6.50%
2007-08-17 0 11.70 11.66 11.68 10.50 12.00 13,616,500 151,992,170 11.162 9.549 9.517 9.533 8.570 9.794 16,683,279 9.1104 -3.15%
2007-08-16 0 12.08 12.04 12.06 11.98 12.60 9,978,500 120,722,480 12.098 9.859 9.827 9.843 9.778 10.28 12,225,910 9.8743 -6.36%
2007-08-15 0 12.90 12.88 12.92 12.80 13.08 2,654,000 34,111,490 12.853 10.53 10.51 10.55 10.45 10.68 3,251,748 10.490 -1.83%
2007-08-14 0 13.14 13.12 13.14 13.00 13.20 1,415,000 18,539,660 13.102 10.72 10.71 10.72 10.61 10.77 1,733,694 10.694 1.23%
2007-08-13 0 12.98 12.96 12.98 12.90 13.20 2,726,500 35,420,900 12.991 10.59 10.58 10.59 10.53 10.77 3,340,577 10.603 0.78%
2007-08-10 0 12.88 12.88 12.90 12.50 13.00 4,769,000 61,015,390 12.794 10.51 10.51 10.53 10.20 10.61 5,843,099 10.442 -3.45%
2007-08-09 0 13.34 13.32 13.36 13.30 13.90 5,188,000 70,373,890 13.565 10.89 10.87 10.90 10.86 11.34 6,356,468 11.071 -0.89%
2007-08-08 0 13.46 13.46 13.48 13.32 13.64 5,182,000 69,809,390 13.472 10.99 10.99 11.00 10.87 11.13 6,349,117 10.995 1.20%
2007-08-07 0 13.30 13.30 13.32 13.20 14.06 5,869,900 80,403,760 13.698 10.86 10.86 10.87 10.77 11.48 7,191,950 11.180 -3.48%
2007-08-06 0 13.78 13.78 13.80 13.74 14.00 6,911,500 95,713,880 13.849 11.25 11.25 11.26 11.21 11.43 8,468,144 11.303 -2.68%
2007-08-03 0 14.16 14.16 14.18 14.06 14.60 4,240,500 60,500,030 14.267 11.56 11.56 11.57 11.48 11.92 5,195,568 11.645 -0.98%
2007-08-02 0 14.30 14.30 14.32 13.90 14.80 9,795,000 139,938,880 14.287 11.67 11.67 11.69 11.34 12.08 12,001,081 11.661 -1.11%
2007-08-01 0 14.46 14.44 14.46 13.86 14.80 16,193,050 232,563,077 14.362 11.80 11.79 11.80 11.31 12.08 19,840,133 11.722 -2.56%
2007-07-31 0 14.84 14.80 14.84 14.72 15.40 13,938,000 210,758,030 15.121 12.11 12.08 12.11 12.01 12.57 17,077,189 12.341 -0.40%
2007-07-30 0 14.90 14.86 14.88 14.40 15.22 16,739,350 248,090,100 14.821 12.16 12.13 12.14 11.75 12.42 20,509,474 12.096 4.05%
2007-07-27 0 14.32 14.32 14.36 13.68 14.78 15,056,500 215,691,250 14.326 11.69 11.69 11.72 11.17 12.06 18,447,604 11.692 -0.97%
2007-07-26 0 14.46 14.46 14.48 14.02 14.86 20,552,500 298,448,610 14.521 11.80 11.80 11.82 11.44 12.13 25,181,441 11.852 3.29%
2007-07-25 0 14.00 13.98 14.00 13.82 14.50 47,578,450 670,622,723 14.095 11.43 11.41 11.43 11.28 11.83 58,294,317 11.504 -5.41%
2007-07-24 0 14.80 14.76 14.80 14.52 16.50 85,422,000 1,308,029,630 15.313 12.08 12.05 12.08 11.85 13.47 104,661,189 12.498 -12.84%
2007-07-23 0 16.98 16.96 16.98 11.74 17.82 165,691,900 2,625,880,092 15.848 13.86 13.84 13.86 9.582 14.54 203,009,895 12.935 41.50%
2007-07-20 0 12.00 11.98 12.00 10.42 12.08 158,734,000 1,841,120,570 11.599 9.794 9.778 9.794 8.505 9.859 194,484,901 9.4667

Webb-site Database - Powered By Linux Group

Back to top