LAUNCH TECH COMPANY LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08196  2002-10-07  2011-03-25  2011-03-28
HK Main 02488  2011-03-28    
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
2025-12-24 0 8.480 8.480 8.650 8.480 8.740 230,000 1,969,540 8.5632 8.480 8.480 8.650 8.480 8.740 230,000 8.5632 -1.74%
2025-12-23 0 8.630 8.600 8.690 8.440 8.690 917,500 7,840,472 8.5455 8.630 8.600 8.690 8.440 8.690 917,500 8.5455 0.58%
2025-12-22 0 8.580 8.580 8.600 8.500 8.780 857,000 7,414,715 8.6519 8.580 8.580 8.600 8.500 8.780 857,000 8.6519 0.47%
2025-12-19 0 8.540 8.510 8.540 8.410 8.650 426,000 3,613,630 8.4827 8.540 8.510 8.540 8.410 8.650 426,000 8.4827 1.43%
2025-12-18 0 8.420 8.420 8.460 8.280 8.670 379,500 3,195,230 8.4196 8.420 8.420 8.460 8.280 8.670 379,500 8.4196 1.69%
2025-12-17 0 8.280 8.280 8.310 8.080 8.640 1,020,500 8,468,050 8.2979 8.280 8.280 8.310 8.080 8.640 1,020,500 8.2979 -4.50%
2025-12-16 0 8.670 8.540 8.670 8.370 8.670 435,000 3,693,757 8.4914 8.670 8.540 8.670 8.370 8.670 435,000 8.4914 1.40%
2025-12-15 0 8.550 8.550 8.590 8.480 8.640 985,000 8,407,070 8.5351 8.550 8.550 8.590 8.480 8.640 985,000 8.5351 -0.58%
2025-12-12 0 8.600 8.590 8.600 8.460 8.610 403,000 3,439,671 8.5352 8.600 8.590 8.600 8.460 8.610 403,000 8.5352 2.02%
2025-12-11 0 8.430 8.430 8.440 8.400 8.680 580,168 4,947,783 8.5282 8.430 8.430 8.440 8.400 8.680 580,168 8.5282 -0.82%
2025-12-10 0 8.500 8.500 8.520 8.350 8.570 267,500 2,269,755 8.4851 8.500 8.500 8.520 8.350 8.570 267,500 8.4851 1.67%
2025-12-09 0 8.360 8.360 8.370 8.260 8.650 439,500 3,676,240 8.3646 8.360 8.360 8.370 8.260 8.650 439,500 8.3646 -2.22%
2025-12-08 0 8.550 8.550 8.580 8.340 8.580 402,000 3,395,940 8.4476 8.550 8.550 8.580 8.340 8.580 402,000 8.4476 2.03%
2025-12-05 0 8.380 8.380 8.440 8.290 8.520 755,500 6,355,020 8.4117 8.380 8.380 8.440 8.290 8.520 755,500 8.4117 1.45%
2025-12-04 0 8.260 8.250 8.260 7.900 8.310 830,505 6,776,240 8.1592 8.260 8.250 8.260 7.900 8.310 830,505 8.1592 3.12%
2025-12-03 0 8.010 8.010 8.020 7.840 8.300 765,000 6,131,040 8.0144 8.010 8.010 8.020 7.840 8.300 765,000 8.0144 -2.32%
2025-12-02 0 8.200 8.180 8.230 7.920 8.220 484,400 3,897,571 8.0462 8.200 8.180 8.230 7.920 8.220 484,400 8.0462 1.74%
2025-12-01 0 8.060 8.050 8.080 7.810 8.210 798,500 6,472,475 8.1058 8.060 8.050 8.080 7.810 8.210 798,500 8.1058 0.25%
2025-11-28 0 8.040 7.850 8.040 7.790 8.080 899,000 7,121,650 7.9217 8.040 7.850 8.040 7.790 8.080 899,000 7.9217 3.21%
2025-11-27 0 7.790 7.760 7.800 7.730 7.900 523,500 4,089,515 7.8119 7.790 7.760 7.800 7.730 7.900 523,500 7.8119 -0.13%
2025-11-26 0 7.800 7.790 7.800 7.710 8.050 1,024,000 8,063,580 7.8746 7.800 7.790 7.800 7.710 8.050 1,024,000 7.8746 0.00%
2025-11-25 0 7.800 7.800 7.810 7.720 8.050 847,300 6,626,321 7.8205 7.800 7.800 7.810 7.720 8.050 847,300 7.8205 -3.70%
2025-11-24 0 8.100 8.040 8.100 7.880 8.170 1,087,000 8,690,290 7.9947 8.100 8.040 8.100 7.880 8.170 1,087,000 7.9947 2.27%
2025-11-21 0 7.920 7.920 8.010 7.820 8.120 693,500 5,529,765 7.9737 7.920 7.920 8.010 7.820 8.120 693,500 7.9737 -3.41%
2025-11-20 0 8.200 8.200 8.230 8.080 8.210 288,800 2,348,629 8.1324 8.200 8.200 8.230 8.080 8.210 288,800 8.1324 1.49%
2025-11-19 0 8.080 8.000 8.080 8.000 8.500 487,000 3,936,705 8.0836 8.080 8.000 8.080 8.000 8.500 487,000 8.0836 0.00%
2025-11-18 0 8.080 8.080 8.090 7.950 8.400 909,500 7,407,069 8.1441 8.080 8.080 8.090 7.950 8.400 909,500 8.1441 -3.23%
2025-11-17 0 8.350 8.320 8.350 8.280 8.430 383,500 3,196,545 8.3352 8.350 8.320 8.350 8.280 8.430 383,500 8.3352 1.09%
2025-11-14 0 8.260 8.250 8.260 8.010 8.330 250,500 2,059,165 8.2202 8.260 8.250 8.260 8.010 8.330 250,500 8.2202 0.98%
2025-11-13 0 8.180 8.180 8.210 8.000 8.450 1,165,868 9,466,496 8.1197 8.180 8.180 8.210 8.000 8.450 1,165,868 8.1197 -6.30%
2025-11-12 0 8.730 8.250 8.730 8.120 8.730 431,500 3,544,784 8.2150 8.730 8.250 8.730 8.120 8.730 431,500 8.2150 4.80%
2025-11-11 0 8.330 8.270 8.330 8.120 8.470 505,000 4,187,450 8.2920 8.330 8.270 8.330 8.120 8.470 505,000 8.2920 -1.54%
2025-11-10 0 8.460 8.450 8.470 8.320 9.000 307,500 2,605,865 8.4744 8.460 8.450 8.470 8.320 9.000 307,500 8.4744 0.00%
2025-11-07 0 8.460 8.430 8.460 8.300 8.610 647,000 5,453,064 8.4282 8.460 8.430 8.460 8.300 8.610 647,000 8.4282 -1.40%
2025-11-06 0 8.580 8.550 8.580 8.500 8.680 625,700 5,370,890 8.5838 8.580 8.550 8.580 8.500 8.680 625,700 8.5838 -0.12%
2025-11-05 0 8.590 8.560 8.590 8.510 8.830 1,069,000 9,253,225 8.6560 8.590 8.560 8.590 8.510 8.830 1,069,000 8.6560 -3.81%
2025-11-04 0 8.930 8.920 8.930 8.650 8.960 1,089,500 9,607,835 8.8186 8.930 8.920 8.930 8.650 8.960 1,089,500 8.8186 0.79%
2025-11-03 0 8.860 8.850 8.870 8.780 9.000 1,357,700 12,034,451 8.8639 8.860 8.850 8.870 8.780 9.000 1,357,700 8.8639 0.68%
2025-10-31 0 8.800 8.800 8.830 8.800 9.200 1,413,500 12,590,892 8.9076 8.800 8.800 8.830 8.800 9.200 1,413,500 8.9076 -4.56%
2025-10-30 0 9.220 9.220 9.240 9.000 9.250 654,500 5,982,390 9.1404 9.220 9.220 9.240 9.000 9.250 654,500 9.1404 -0.22%
2025-10-28 0 9.240 9.150 9.240 9.090 9.560 598,500 5,507,805 9.2027 9.240 9.150 9.240 9.090 9.560 598,500 9.2027 -0.86%
2025-10-27 0 9.320 9.310 9.320 9.030 9.450 1,051,580 9,750,677 9.2724 9.320 9.310 9.320 9.030 9.450 1,051,580 9.2724 2.76%
2025-10-24 0 9.070 9.050 9.070 8.990 9.640 1,206,200 11,045,754 9.1575 9.070 9.050 9.070 8.990 9.640 1,206,200 9.1575 -0.11%
2025-10-23 0 9.080 9.050 9.080 9.000 9.760 1,313,000 12,130,642 9.2389 9.080 9.050 9.080 9.000 9.760 1,313,000 9.2389 -4.32%
2025-10-22 0 9.490 9.490 9.530 9.450 9.730 696,000 6,665,472 9.5768 9.490 9.490 9.530 9.450 9.730 696,000 9.5768 -0.63%
2025-10-21 0 9.550 9.550 9.570 9.500 10.06 777,700 7,614,962 9.7916 9.550 9.550 9.570 9.500 10.06 777,700 9.7916 -4.40%
2025-10-20 0 9.990 9.960 9.990 9.980 10.16 201,000 2,022,535 10.062 9.990 9.960 9.990 9.980 10.16 201,000 10.062 -0.10%
2025-10-17 0 10.00 10.00 10.05 9.780 10.25 1,055,000 10,534,860 9.9856 10.00 10.00 10.05 9.780 10.25 1,055,000 9.9856 -3.10%
2025-10-16 0 10.32 10.32 10.33 10.18 10.42 579,888 5,971,691 10.298 10.32 10.32 10.33 10.18 10.42 579,888 10.298 -3.01%
2025-10-15 0 10.64 10.64 10.80 10.12 10.64 2,590,558 27,168,788 10.488 10.64 10.64 10.80 10.12 10.64 2,590,558 10.488 3.30%
2025-10-14 0 10.30 10.29 10.30 10.11 10.75 577,500 5,941,781 10.289 10.30 10.29 10.30 10.11 10.75 577,500 10.289 -3.38%
2025-10-13 0 10.66 10.60 10.66 10.17 10.66 1,108,200 11,586,949 10.456 10.66 10.60 10.66 10.17 10.66 1,108,200 10.456 -0.19%
2025-10-10 0 10.68 10.63 10.68 10.60 10.96 746,000 8,010,287 10.738 10.68 10.63 10.68 10.60 10.96 746,000 10.738 -2.64%
2025-10-09 0 10.97 10.93 10.98 10.75 11.11 1,194,100 13,034,188 10.916 10.97 10.93 10.98 10.75 11.11 1,194,100 10.915 1.57%
2025-10-08 0 10.80 10.78 10.80 10.36 10.90 1,189,000 12,796,703 10.763 10.80 10.78 10.80 10.36 10.90 1,189,000 10.763 4.85%
2025-10-06 0 10.30 10.28 10.30 10.20 10.50 182,000 1,873,150 10.292 10.30 10.28 10.30 10.20 10.50 182,000 10.292 -1.15%
2025-10-03 0 10.42 10.42 10.43 10.42 10.99 404,000 4,248,917 10.517 10.42 10.42 10.43 10.42 10.99 404,000 10.517 -5.19%
2025-10-02 0 10.99 10.99 11.00 10.20 10.99 1,002,200 10,509,067 10.486 10.99 10.99 11.00 10.20 10.99 1,002,200 10.486 5.88%
2025-09-30 0 10.38 10.35 10.38 10.00 10.74 1,863,300 19,102,699 10.252 10.38 10.35 10.38 10.00 10.74 1,863,300 10.252 -3.62%
2025-09-29 0 10.77 10.77 10.78 10.55 11.02 884,400 9,507,642 10.750 10.77 10.77 10.78 10.55 11.02 884,400 10.750 -1.91%
2025-09-26 0 10.98 10.93 10.98 10.85 11.12 324,000 3,560,555 10.989 10.98 10.93 10.98 10.85 11.12 324,000 10.989 -0.18%
2025-09-25 0 11.00 11.00 11.01 10.90 11.10 662,500 7,256,002 10.953 11.00 11.00 11.01 10.90 11.10 662,500 10.952 -0.45%
2025-09-24 0 11.05 11.05 11.06 10.95 11.10 288,000 3,169,550 11.005 11.05 11.05 11.06 10.95 11.10 288,000 11.005 -0.36%
2025-09-23 0 11.09 11.00 11.09 10.95 11.28 245,000 2,700,681 11.023 11.09 11.00 11.09 10.95 11.28 245,000 11.023 -0.89%
2025-09-22 0 11.19 11.19 11.21 11.19 11.36 233,000 2,616,265 11.229 11.19 11.19 11.21 11.19 11.36 233,000 11.229 -0.80%
2025-09-19 0 11.28 11.21 11.28 11.12 11.52 319,500 3,588,190 11.231 11.28 11.21 11.28 11.12 11.52 319,500 11.231 -0.88%
2025-09-18 0 11.38 11.37 11.42 11.26 11.64 330,500 3,778,070 11.431 11.38 11.37 11.42 11.26 11.64 330,500 11.431 -1.30%
2025-09-17 0 11.53 11.51 11.53 11.09 11.59 1,186,500 13,478,430 11.360 11.53 11.51 11.53 11.09 11.59 1,186,500 11.360 2.31%
2025-09-16 0 11.27 11.09 11.27 11.10 11.31 472,500 5,302,450 11.222 11.27 11.09 11.27 11.10 11.31 472,500 11.222 0.99%
2025-09-15 0 11.16 11.14 11.16 11.06 11.30 299,000 3,354,010 11.217 11.16 11.14 11.16 11.06 11.30 299,000 11.217 0.27%
2025-09-12 0 11.13 11.06 11.13 11.00 11.20 490,500 5,429,035 11.068 11.13 11.06 11.13 11.00 11.20 490,500 11.068 -0.45%
2025-09-11 0 11.18 11.17 11.18 10.84 11.24 549,000 6,119,410 11.147 11.18 11.17 11.18 10.84 11.24 549,000 11.146 2.01%
2025-09-10 0 10.96 10.93 10.96 10.83 11.00 323,500 3,533,155 10.922 10.96 10.93 10.96 10.83 11.00 323,500 10.922 -0.36%
2025-09-09 0 11.00 10.98 11.00 10.73 11.01 1,142,900 12,522,279 10.957 11.00 10.98 11.00 10.73 11.01 1,142,900 10.957 0.73%
2025-09-08 0 10.92 10.89 10.92 10.89 11.16 585,500 6,458,850 11.031 10.92 10.89 10.92 10.89 11.16 585,500 11.031 -1.80%
2025-09-05 0 11.12 11.12 11.14 11.00 11.26 679,500 7,567,135 11.136 11.12 11.12 11.14 11.00 11.26 679,500 11.136 0.09%
2025-09-04 0 11.11 11.10 11.11 10.80 11.25 940,000 10,442,520 11.109 11.11 11.10 11.11 10.80 11.25 940,000 11.109 2.02%
2025-09-03 0 10.89 10.87 10.89 10.68 10.98 817,000 8,827,250 10.805 10.89 10.87 10.89 10.68 10.98 817,000 10.804 0.09%
2025-09-02 0 10.88 10.85 10.88 10.80 11.00 605,200 6,582,455 10.877 10.88 10.85 10.88 10.80 11.00 605,200 10.876 0.18%
2025-09-01 0 10.86 10.82 10.88 10.71 11.10 1,323,000 14,408,650 10.891 10.86 10.82 10.88 10.71 11.10 1,323,000 10.891 -2.51%
2025-08-29 0 11.14 11.09 11.14 10.82 11.35 794,000 8,846,700 11.142 11.14 11.09 11.14 10.82 11.35 794,000 11.142 2.96%
2025-08-28 0 10.82 10.82 10.83 10.62 10.95 839,500 9,023,770 10.749 10.82 10.82 10.83 10.62 10.95 839,500 10.749 -1.19%
2025-08-27 0 10.95 10.94 10.95 10.74 11.14 1,476,500 16,153,295 10.940 10.95 10.94 10.95 10.74 11.14 1,476,500 10.940 -0.54%
2025-08-26 0 11.01 11.01 11.02 11.01 11.51 3,834,000 42,505,150 11.086 11.01 11.01 11.02 11.01 11.51 3,834,000 11.086 -4.84%
2025-08-25 0 11.57 11.54 11.57 10.96 11.67 1,726,000 19,738,642 11.436 11.57 11.54 11.57 10.96 11.67 1,726,000 11.436 3.95%
2025-08-22 0 11.13 11.12 11.13 11.10 11.79 1,627,500 18,357,907 11.280 11.13 11.12 11.13 11.10 11.79 1,627,500 11.280 -2.20%
2025-08-21 0 11.38 11.31 11.39 11.09 11.85 2,271,900 25,469,725 11.211 11.38 11.31 11.39 11.09 11.85 2,271,900 11.211 -0.87%
2025-08-20 0 11.48 11.47 11.48 11.28 11.67 2,723,500 30,981,255 11.376 11.48 11.47 11.48 11.28 11.67 2,723,500 11.376 -1.63%
2025-08-19 0 11.67 11.67 11.68 11.54 12.07 3,087,100 36,139,295 11.707 11.67 11.67 11.68 11.54 12.07 3,087,100 11.707 -1.93%
2025-08-18 0 11.90 11.79 11.90 11.55 12.10 3,011,500 35,337,220 11.734 11.90 11.79 11.90 11.55 12.10 3,011,500 11.734 -0.83%
2025-08-15 0 12.00 11.98 12.00 11.83 12.72 2,962,981 35,524,363 11.989 12.00 11.98 12.00 11.83 12.72 2,962,981 11.989 -2.99%
2025-08-14 0 12.71 12.60 12.71 12.46 12.93 1,458,362 18,485,532 12.676 12.37 12.26 12.37 12.13 12.58 1,498,446 12.336 -2.23%
2025-08-13 0 13.00 12.91 13.00 12.70 13.03 1,663,500 21,487,660 12.917 12.65 12.56 12.65 12.36 12.68 1,709,223 12.572 0.08%
2025-08-12 0 12.99 12.94 12.99 12.73 13.30 1,310,100 16,984,436 12.964 12.64 12.59 12.64 12.39 12.94 1,346,109 12.617 -1.44%
2025-08-11 0 13.18 13.15 13.18 12.38 13.19 1,655,609 21,484,638 12.977 12.83 12.80 12.83 12.05 12.84 1,701,115 12.630 4.11%
2025-08-08 0 12.66 12.52 12.66 12.16 12.78 1,705,500 21,344,037 12.515 12.32 12.19 12.32 11.83 12.44 1,752,377 12.180 4.28%
2025-08-07 0 12.14 12.07 12.14 11.92 12.26 1,442,500 17,436,335 12.088 11.82 11.75 11.82 11.60 11.93 1,482,148 11.764 0.17%
2025-08-06 0 12.12 12.02 12.12 12.00 12.34 1,461,600 17,748,332 12.143 11.80 11.70 11.80 11.68 12.01 1,501,773 11.818 0.75%
2025-08-05 0 12.03 11.98 12.03 11.02 12.35 7,966,300 92,226,531 11.577 11.71 11.66 11.71 10.73 12.02 8,185,261 11.267 -4.60%
2025-08-04 0 12.61 12.61 12.63 11.76 12.72 1,527,000 18,895,175 12.374 12.27 12.27 12.29 11.45 12.38 1,568,971 12.043 5.08%
2025-08-01 0 12.00 11.98 12.00 11.58 12.24 1,773,120 21,263,357 11.992 11.68 11.66 11.68 11.27 11.91 1,821,856 11.671 2.21%
2025-07-31 0 11.74 11.66 11.74 11.56 11.90 1,288,500 15,081,111 11.704 11.43 11.35 11.43 11.25 11.58 1,323,916 11.391 -0.68%
2025-07-30 0 11.82 11.64 11.82 11.30 11.82 2,280,000 26,441,835 11.597 11.50 11.33 11.50 11.00 11.50 2,342,668 11.287 0.00%
2025-07-29 0 11.82 11.70 11.82 11.62 12.24 3,363,000 39,866,510 11.854 11.50 11.39 11.50 11.31 11.91 3,455,435 11.537 -2.31%
2025-07-28 0 12.10 12.06 12.10 11.90 12.30 1,831,000 21,983,440 12.006 11.78 11.74 11.78 11.58 11.97 1,881,327 11.685 -1.63%
2025-07-25 0 12.30 12.30 12.32 11.94 12.80 3,664,900 44,819,333 12.229 11.97 11.97 11.99 11.62 12.46 3,765,633 11.902 0.49%
2025-07-24 0 12.24 12.22 12.26 11.54 12.70 5,407,600 65,416,696 12.097 11.91 11.89 11.93 11.23 12.36 5,556,232 11.774 -1.29%
2025-07-23 0 12.40 12.40 12.42 12.22 13.80 4,917,000 62,567,380 12.725 12.07 12.07 12.09 11.89 13.43 5,052,148 12.384 -8.69%
2025-07-22 0 13.58 13.54 13.58 13.50 14.18 1,479,500 20,347,350 13.753 13.22 13.18 13.22 13.14 13.80 1,520,165 13.385 -4.23%
2025-07-21 0 14.18 14.18 14.32 13.84 14.98 1,900,500 26,865,296 14.136 13.80 13.80 13.94 13.47 14.58 1,952,737 13.758 -2.21%
2025-07-18 0 14.50 14.42 14.50 13.88 14.56 2,433,500 34,917,000 14.349 14.11 14.03 14.11 13.51 14.17 2,500,387 13.965 -0.41%
2025-07-17 0 14.56 14.56 14.60 14.50 15.04 1,676,900 24,890,678 14.843 14.17 14.17 14.21 14.11 14.64 1,722,991 14.446 0.00%
2025-07-16 0 14.56 14.56 14.58 14.24 14.94 1,160,900 16,938,862 14.591 14.17 14.17 14.19 13.86 14.54 1,192,808 14.201 -0.82%
2025-07-15 0 14.68 14.62 14.68 14.52 15.34 2,120,900 31,379,534 14.795 14.29 14.23 14.29 14.13 14.93 2,179,195 14.400 0.41%
2025-07-14 0 14.62 14.56 14.62 13.84 14.62 2,220,500 31,866,440 14.351 14.23 14.17 14.23 13.47 14.23 2,281,532 13.967 5.33%
2025-07-11 0 13.88 13.88 13.90 13.70 14.04 794,400 11,023,857 13.877 13.51 13.51 13.53 13.33 13.66 816,235 13.506 0.73%
2025-07-10 0 13.78 13.72 13.78 13.10 13.80 970,000 13,090,610 13.496 13.41 13.35 13.41 12.75 13.43 996,661 13.134 3.61%
2025-07-09 0 13.30 13.06 13.30 13.00 13.58 905,000 11,953,150 13.208 12.94 12.71 12.94 12.65 13.22 929,875 12.855 0.00%
2025-07-08 0 13.30 13.28 13.30 12.74 13.60 1,451,600 19,261,244 13.269 12.94 12.92 12.94 12.40 13.24 1,491,498 12.914 5.06%
2025-07-07 0 12.66 12.64 12.76 12.52 12.82 284,400 3,603,652 12.671 12.32 12.30 12.42 12.19 12.48 292,217 12.332 -0.94%
2025-07-04 0 12.78 12.78 12.82 12.68 13.18 361,000 4,642,495 12.860 12.44 12.44 12.48 12.34 12.83 370,922 12.516 -2.44%
2025-07-03 0 13.10 13.10 13.16 13.08 13.46 400,500 5,298,270 13.229 12.75 12.75 12.81 12.73 13.10 411,508 12.875 0.77%
2025-07-02 0 13.00 13.00 13.04 12.74 13.44 1,318,400 17,334,200 13.148 12.65 12.65 12.69 12.40 13.08 1,354,637 12.796 2.36%
2025-06-30 0 12.70 12.70 12.76 12.56 13.10 527,500 6,740,970 12.779 12.36 12.36 12.42 12.22 12.75 541,999 12.437 -2.16%
2025-06-27 0 12.98 12.94 12.98 12.52 12.98 1,344,000 17,247,030 12.833 12.63 12.59 12.63 12.19 12.63 1,380,941 12.489 1.56%
2025-06-26 0 12.78 12.66 12.78 12.52 12.82 611,100 7,729,499 12.649 12.44 12.32 12.44 12.19 12.48 627,897 12.310 1.11%
2025-06-25 0 12.64 12.62 12.64 12.34 12.66 742,400 9,281,270 12.502 12.30 12.28 12.30 12.01 12.32 762,805 12.167 1.77%
2025-06-24 0 12.42 12.42 12.44 12.30 12.60 400,500 4,973,135 12.417 12.09 12.09 12.11 11.97 12.26 411,508 12.085 0.81%
2025-06-23 0 12.32 12.30 12.32 11.94 12.46 1,105,500 13,417,910 12.137 11.99 11.97 11.99 11.62 12.13 1,135,886 11.813 0.33%
2025-06-20 0 12.28 12.28 12.30 12.16 12.50 489,500 6,006,050 12.270 11.95 11.95 11.97 11.83 12.17 502,954 11.942 -0.81%
2025-06-19 0 12.38 12.38 12.42 12.34 13.20 705,500 8,865,420 12.566 12.05 12.05 12.09 12.01 12.85 724,891 12.230 -4.77%
2025-06-18 0 13.00 13.00 13.06 12.26 13.24 2,181,800 27,955,350 12.813 12.65 12.65 12.71 11.93 12.89 2,241,769 12.470 4.17%
2025-06-17 0 12.48 12.44 12.48 12.08 12.58 739,500 9,046,480 12.233 12.15 12.11 12.15 11.76 12.24 759,826 11.906 0.00%
2025-06-16 0 12.48 12.38 12.48 12.08 12.58 763,000 9,312,860 12.206 12.15 12.05 12.15 11.76 12.24 783,972 11.879 2.97%
2025-06-13 0 12.12 12.12 12.18 11.96 12.60 1,450,500 17,712,345 12.211 11.80 11.80 11.85 11.64 12.26 1,490,368 11.885 -1.94%
2025-06-12 0 12.36 12.36 12.38 12.18 12.60 787,500 9,681,680 12.294 12.03 12.03 12.05 11.85 12.26 809,145 11.965 -1.44%
2025-06-11 0 12.54 12.50 12.54 12.18 12.62 985,990 12,302,400 12.477 12.20 12.17 12.20 11.85 12.28 1,013,091 12.143 2.12%
2025-06-10 0 12.28 12.26 12.28 12.10 12.68 1,810,500 22,285,040 12.309 11.95 11.93 11.95 11.78 12.34 1,860,263 11.980 -0.97%
2025-06-09 0 12.40 12.30 12.40 12.08 12.68 1,870,500 22,925,200 12.256 12.07 11.97 12.07 11.76 12.34 1,921,912 11.928 -0.48%
2025-06-06 0 12.46 12.34 12.46 12.10 12.90 777,000 9,521,100 12.254 12.13 12.01 12.13 11.78 12.55 798,357 11.926 0.00%
2025-06-05 0 12.46 12.38 12.46 12.32 12.58 519,000 6,457,790 12.443 12.13 12.05 12.13 11.99 12.24 533,265 12.110 -1.74%
2025-06-04 0 12.68 12.56 12.68 12.34 12.96 1,493,500 18,909,545 12.661 12.34 12.22 12.34 12.01 12.61 1,534,550 12.323 1.77%
2025-06-03 0 12.46 12.46 12.50 12.44 12.98 609,000 7,731,280 12.695 12.13 12.13 12.17 12.11 12.63 625,739 12.355 -4.59%
2025-06-02 0 13.06 12.96 13.06 12.50 13.14 616,700 7,905,634 12.819 12.71 12.61 12.71 12.17 12.79 633,651 12.476 0.62%
2025-05-30 0 12.98 12.88 12.98 12.80 13.12 625,500 8,078,280 12.915 12.63 12.54 12.63 12.46 12.77 642,692 12.569 0.15%
2025-05-29 0 12.96 12.92 12.96 12.70 13.18 530,000 6,880,565 12.982 12.61 12.57 12.61 12.36 12.83 544,568 12.635 1.25%
2025-05-28 0 12.80 12.72 12.80 12.66 13.12 328,500 4,201,880 12.791 12.46 12.38 12.46 12.32 12.77 337,529 12.449 -0.78%
2025-05-27 0 12.90 12.90 13.02 12.62 13.36 722,990 9,339,266 12.918 12.55 12.55 12.67 12.28 13.00 742,862 12.572 -1.53%
2025-05-26 0 13.10 13.04 13.10 12.70 13.98 2,035,000 26,798,987 13.169 12.75 12.69 12.75 12.36 13.61 2,090,934 12.817 -6.16%
2025-05-23 0 13.96 13.94 13.96 13.46 14.18 4,318,400 60,254,535 13.953 13.59 13.57 13.59 13.10 13.80 4,437,095 13.580 3.71%
2025-05-22 0 13.46 13.42 13.46 13.28 13.68 1,594,500 21,515,953 13.494 13.10 13.06 13.10 12.92 13.31 1,638,326 13.133 0.15%
2025-05-21 0 13.44 13.44 13.46 13.36 13.70 3,607,900 48,655,098 13.486 13.08 13.08 13.10 13.00 13.33 3,707,066 13.125 0.15%
2025-05-20 0 13.42 13.36 13.42 12.70 13.56 3,774,000 49,850,180 13.209 13.06 13.00 13.06 12.36 13.20 3,877,732 12.856 5.34%
2025-05-19 0 12.74 12.74 12.76 12.74 12.94 826,500 10,602,870 12.829 12.40 12.40 12.42 12.40 12.59 849,217 12.485 0.63%
2025-05-16 0 12.66 12.64 12.66 11.80 12.66 1,498,100 18,692,264 12.477 12.32 12.30 12.32 11.48 12.32 1,539,277 12.144 4.63%
2025-05-15 0 12.10 12.08 12.10 11.92 12.34 610,000 7,354,640 12.057 11.78 11.76 11.78 11.60 12.01 626,766 11.734 -1.94%
2025-05-14 0 12.34 12.30 12.34 12.20 12.68 749,500 9,319,470 12.434 12.01 11.97 12.01 11.87 12.34 770,101 12.102 -1.44%
2025-05-13 0 12.52 12.40 12.52 12.34 12.68 1,058,000 13,246,950 12.521 12.19 12.07 12.19 12.01 12.34 1,087,080 12.186 0.16%
2025-05-12 0 12.50 12.38 12.50 11.72 12.50 1,821,400 22,265,926 12.225 12.17 12.05 12.17 11.41 12.17 1,871,463 11.898 5.40%
2025-05-09 0 11.86 11.84 11.86 11.36 12.06 1,404,025 16,533,011 11.775 11.54 11.52 11.54 11.06 11.74 1,442,616 11.460 2.60%
2025-05-08 0 11.56 11.50 11.64 10.34 11.66 3,826,000 42,931,210 11.221 11.25 11.19 11.33 10.06 11.35 3,931,161 10.921 11.80%
2025-05-07 0 10.34 10.34 10.46 10.12 10.50 584,500 6,044,220 10.341 10.06 10.06 10.18 9.849 10.22 600,565 10.064 0.78%
2025-05-06 0 10.26 10.22 10.26 10.06 10.46 364,500 3,715,660 10.194 9.986 9.947 9.986 9.791 10.18 374,519 9.9212 -1.91%
2025-05-02 0 10.46 10.46 10.48 10.08 10.60 496,000 5,177,500 10.439 10.18 10.18 10.20 9.810 10.32 509,633 10.159 1.16%
2025-04-30 0 10.34 10.30 10.34 9.850 10.34 626,100 6,305,215 10.071 10.06 10.02 10.06 9.587 10.06 643,309 9.8012 0.98%
2025-04-29 0 10.24 10.24 10.34 10.20 10.46 326,000 3,357,690 10.300 9.966 9.966 10.06 9.927 10.18 334,960 10.024 0.47%
2025-04-28 0 10.68 10.68 10.72 10.42 10.82 589,400 6,226,830 10.565 9.920 9.920 9.957 9.678 10.05 634,559 9.8128 -1.29%
2025-04-25 0 10.82 10.64 10.82 10.28 11.00 3,083,200 32,477,462 10.534 10.05 9.883 10.05 9.548 10.22 3,319,432 9.7840 0.37%
2025-04-24 0 10.78 10.78 10.80 10.44 11.00 1,006,475 10,728,837 10.660 10.01 10.01 10.03 9.697 10.22 1,083,590 9.9012 -2.36%
2025-04-23 0 11.04 11.04 11.08 9.890 11.04 1,394,542 14,725,964 10.560 10.25 10.25 10.29 9.186 10.25 1,501,391 9.8082 12.54%
2025-04-22 0 9.810 9.720 9.810 9.500 10.48 665,951 6,505,326 9.7685 9.112 9.028 9.112 8.824 9.734 716,976 9.0733 1.03%
2025-04-17 0 9.710 9.700 9.710 9.630 10.40 1,160,000 11,374,680 9.8058 9.019 9.010 9.019 8.945 9.660 1,248,878 9.1079 -5.91%
2025-04-16 0 10.32 10.32 10.48 9.830 10.54 1,144,500 11,472,620 10.024 9.586 9.586 9.734 9.130 9.790 1,232,191 9.3108 -1.53%
2025-04-15 0 10.48 10.48 10.54 9.980 10.70 910,500 9,456,050 10.386 9.734 9.734 9.790 9.270 9.939 980,262 9.6465 5.43%
2025-04-14 0 9.940 9.850 9.950 9.500 9.990 1,937,500 18,940,127 9.7755 9.233 9.149 9.242 8.824 9.279 2,085,950 9.0799 1.95%
2025-04-11 0 9.750 9.620 9.750 9.450 9.800 1,365,500 13,197,415 9.6649 9.056 8.935 9.056 8.777 9.103 1,470,124 8.9771 1.56%
2025-04-10 0 9.600 9.390 9.600 9.170 9.860 3,609,590 34,241,034 9.4861 8.917 8.722 8.917 8.517 9.158 3,886,154 8.8110 3.56%
2025-04-09 0 9.270 9.040 9.270 8.120 9.540 3,725,100 32,941,924 8.8432 8.610 8.397 8.610 7.542 8.861 4,010,514 8.2139 0.87%
2025-04-08 0 9.190 9.180 9.190 8.720 9.580 3,322,500 30,353,735 9.1358 8.536 8.527 8.536 8.099 8.898 3,577,067 8.4856 2.22%
2025-04-07 0 8.990 8.700 8.990 8.520 11.10 5,013,000 47,031,415 9.3819 8.350 8.081 8.350 7.914 10.31 5,397,092 8.7142 -21.83%
2025-04-03 0 11.50 11.16 11.50 11.10 11.90 1,506,920 17,166,181 11.392 10.68 10.37 10.68 10.31 11.05 1,622,379 10.581 -3.69%
2025-04-02 0 11.94 11.80 11.94 11.72 12.26 631,696 7,554,242 11.959 11.09 10.96 11.09 10.89 11.39 680,096 11.108 -0.17%
2025-04-01 0 11.96 11.90 11.96 11.84 12.36 514,800 6,199,570 12.043 11.11 11.05 11.11 11.00 11.48 554,244 11.186 -1.81%
2025-03-31 0 12.18 12.12 12.18 12.02 12.80 1,388,000 16,990,645 12.241 11.31 11.26 11.31 11.16 11.89 1,494,347 11.370 -5.29%
2025-03-28 0 12.86 12.82 12.86 12.32 12.92 2,450,600 31,215,340 12.738 11.94 11.91 11.94 11.44 12.00 2,638,363 11.831 4.38%
2025-03-27 0 12.32 12.18 12.32 11.66 12.48 1,661,500 20,295,580 12.215 11.44 11.31 11.44 10.83 11.59 1,788,803 11.346 0.98%
2025-03-26 0 12.20 12.14 12.20 11.58 12.60 1,427,500 17,358,710 12.160 11.33 11.28 11.33 10.76 11.70 1,536,874 11.295 2.52%
2025-03-25 0 11.90 11.76 11.90 11.74 12.60 859,000 10,389,130 12.094 11.05 10.92 11.05 10.90 11.70 924,816 11.234 -5.25%
2025-03-24 0 12.56 12.48 12.58 12.12 12.62 1,106,500 13,666,120 12.351 11.67 11.59 11.68 11.26 11.72 1,191,279 11.472 4.67%
2025-03-21 0 12.00 11.90 12.00 11.60 12.90 1,329,400 16,355,656 12.303 11.15 11.05 11.15 10.77 11.98 1,431,258 11.427 -1.64%
2025-03-20 0 12.20 12.04 12.20 11.50 12.42 1,377,900 16,673,810 12.101 11.33 11.18 11.33 10.68 11.54 1,483,474 11.240 4.27%
2025-03-19 0 11.70 11.62 11.70 11.30 11.86 955,500 11,142,140 11.661 10.87 10.79 10.87 10.50 11.02 1,028,710 10.831 0.34%
2025-03-18 0 11.66 11.34 11.66 10.90 11.66 1,541,500 17,532,650 11.374 10.83 10.53 10.83 10.12 10.83 1,659,609 10.564 3.19%
2025-03-17 0 11.30 11.22 11.30 9.600 11.34 3,977,100 42,252,907 10.624 10.50 10.42 10.50 8.917 10.53 4,281,822 9.8680 18.82%
2025-03-14 0 9.510 9.510 9.600 9.120 9.650 1,316,301 12,518,751 9.5106 8.833 8.833 8.917 8.471 8.963 1,417,155 8.8337 2.26%
2025-03-13 0 9.300 9.260 9.330 9.120 9.400 369,000 3,420,480 9.2696 8.638 8.601 8.666 8.471 8.731 397,272 8.6099 -0.11%
2025-03-12 0 9.310 9.290 9.310 9.030 9.700 853,520 7,951,861 9.3165 8.647 8.629 8.647 8.387 9.010 918,916 8.6535 -0.11%
2025-03-11 0 9.320 9.220 9.320 9.030 9.440 735,500 6,807,975 9.2563 8.657 8.564 8.657 8.387 8.768 791,853 8.5975 -0.64%
2025-03-10 0 9.380 9.370 9.430 9.100 9.480 634,000 5,855,910 9.2365 8.712 8.703 8.759 8.452 8.805 682,577 8.5791 1.96%
2025-03-07 0 9.200 9.200 9.290 9.110 9.380 467,000 4,295,695 9.1985 8.545 8.545 8.629 8.462 8.712 502,781 8.5439 -1.92%
2025-03-06 0 9.380 9.330 9.390 9.150 9.450 762,500 7,110,735 9.3256 8.712 8.666 8.722 8.499 8.777 820,922 8.6619 0.32%
2025-03-05 0 9.350 9.340 9.350 9.170 9.390 268,800 2,498,405 9.2947 8.685 8.675 8.685 8.517 8.722 289,395 8.6332 1.19%
2025-03-04 0 9.240 9.240 9.350 8.940 9.370 636,900 5,858,239 9.1981 8.582 8.582 8.685 8.304 8.703 685,699 8.5435 0.00%
2025-03-03 0 9.240 9.200 9.270 9.090 9.490 585,500 5,392,535 9.2101 8.582 8.545 8.610 8.443 8.815 630,361 8.5547 -2.22%
2025-02-28 0 9.450 9.270 9.450 9.200 10.00 1,126,000 10,590,310 9.4052 8.777 8.610 8.777 8.545 9.288 1,212,273 8.7359 -4.64%
2025-02-27 0 9.910 9.910 9.940 9.620 10.24 1,155,500 11,442,550 9.9027 9.205 9.205 9.233 8.935 9.511 1,244,033 9.1979 -3.22%
2025-02-26 0 10.24 10.26 10.28 9.390 10.26 2,336,500 23,133,064 9.9007 9.511 9.530 9.548 8.722 9.530 2,515,521 9.1961 8.94%
2025-02-25 0 9.400 9.390 9.400 9.050 9.600 967,500 9,078,225 9.3832 8.731 8.722 8.731 8.406 8.917 1,041,629 8.7154 1.62%
2025-02-24 0 9.250 9.180 9.250 9.110 9.500 771,500 7,180,855 9.3077 8.592 8.527 8.592 8.462 8.824 830,612 8.6453 1.09%
2025-02-21 0 9.150 9.150 9.170 8.970 9.300 666,000 6,040,760 9.0702 8.499 8.499 8.517 8.332 8.638 717,028 8.4247 -0.87%
2025-02-20 0 9.230 9.200 9.230 9.160 9.580 375,700 3,499,811 9.3154 8.573 8.545 8.573 8.508 8.898 404,486 8.6525 -1.28%
2025-02-19 0 9.350 9.300 9.350 9.130 9.490 710,300 6,573,362 9.2543 8.685 8.638 8.685 8.480 8.815 764,723 8.5957 -0.32%
2025-02-18 0 9.380 9.360 9.420 8.950 9.610 1,092,500 10,281,480 9.4110 8.712 8.694 8.750 8.313 8.926 1,176,206 8.7412 3.08%
2025-02-17 0 9.100 9.100 9.130 8.850 9.200 963,500 8,637,795 8.9650 8.452 8.452 8.480 8.220 8.545 1,037,323 8.3270 -0.87%
2025-02-14 0 9.180 9.080 9.180 8.880 9.250 845,200 7,702,811 9.1136 8.527 8.434 8.527 8.248 8.592 909,959 8.4650 1.10%
2025-02-13 0 9.080 8.940 9.080 8.650 9.210 1,220,700 10,899,261 8.9287 8.434 8.304 8.434 8.034 8.555 1,314,229 8.2933 0.22%
2025-02-12 0 9.060 8.960 9.060 8.800 9.130 857,905 7,731,302 9.0118 8.415 8.322 8.415 8.174 8.480 923,637 8.3705 0.33%
2025-02-11 0 9.030 9.010 9.030 8.790 9.160 820,500 7,376,635 8.9904 8.387 8.369 8.387 8.164 8.508 883,366 8.3506 0.67%
2025-02-10 0 8.970 8.970 9.070 8.800 9.270 1,309,000 11,795,640 9.0112 8.332 8.332 8.425 8.174 8.610 1,409,295 8.3699 -4.57%
2025-02-07 0 9.400 9.340 9.400 9.100 9.590 898,500 8,410,095 9.3602 8.731 8.675 8.731 8.452 8.908 967,342 8.6940 0.53%
2025-02-06 0 9.350 9.330 9.400 8.980 9.930 1,149,700 10,702,411 9.3089 8.685 8.666 8.731 8.341 9.223 1,237,789 8.6464 -0.21%
2025-02-05 0 9.370 9.280 9.370 8.980 9.370 643,500 5,857,695 9.1029 8.703 8.620 8.703 8.341 8.703 692,804 8.4550 1.41%
2025-02-04 0 9.240 9.240 9.310 9.240 9.580 277,300 2,600,634 9.3784 8.582 8.582 8.647 8.582 8.898 298,547 8.7110 -1.28%
2025-02-03 0 9.360 9.300 9.360 8.970 9.600 966,005 8,926,302 9.2404 8.694 8.638 8.694 8.332 8.917 1,040,020 8.5828 -1.99%
2025-01-28 0 9.550 9.550 9.570 9.400 9.570 89,000 844,035 9.4835 8.870 8.870 8.889 8.731 8.889 95,819 8.8086 0.32%
2025-01-27 0 9.520 9.500 9.520 9.370 10.18 372,600 3,536,012 9.4901 8.842 8.824 8.842 8.703 9.456 401,148 8.8147 -1.86%
2025-01-24 0 9.700 9.670 9.700 9.570 9.900 1,038,300 10,096,620 9.7242 9.010 8.982 9.010 8.889 9.195 1,117,854 9.0321 -2.02%
2025-01-23 0 9.900 9.750 9.900 9.690 10.08 744,100 7,383,678 9.9230 9.195 9.056 9.195 9.000 9.363 801,112 9.2168 0.41%
2025-01-22 0 9.860 9.780 9.860 9.710 10.46 1,642,800 16,554,575 10.077 9.158 9.084 9.158 9.019 9.716 1,768,670 9.3599 -0.30%
2025-01-21 0 9.890 9.890 9.900 9.260 9.920 1,697,000 16,476,496 9.7092 9.186 9.186 9.195 8.601 9.214 1,827,023 9.0182 7.03%
2025-01-20 0 9.240 9.240 9.350 8.730 9.450 1,323,500 12,141,233 9.1736 8.582 8.582 8.685 8.109 8.777 1,424,906 8.5207 5.60%
2025-01-17 0 8.750 8.650 8.750 8.300 8.830 666,000 5,730,965 8.6051 8.127 8.034 8.127 7.709 8.202 717,028 7.9927 4.92%
2025-01-16 0 8.340 8.310 8.340 8.280 8.710 317,000 2,698,040 8.5112 7.746 7.719 7.746 7.691 8.090 341,288 7.9055 -1.53%
2025-01-15 0 8.470 8.270 8.470 7.800 8.780 1,242,000 10,327,400 8.3151 7.867 7.681 7.867 7.245 8.155 1,337,161 7.7234 0.59%
2025-01-14 0 8.420 8.310 8.420 8.250 8.940 866,046 7,248,791 8.3700 7.821 7.719 7.821 7.663 8.304 932,402 7.7743 -1.52%
2025-01-13 0 8.550 8.450 8.550 8.050 9.000 1,075,000 8,979,350 8.3529 7.942 7.849 7.942 7.477 8.360 1,157,366 7.7584 -3.93%
2025-01-10 0 8.900 8.800 8.900 8.780 9.480 857,500 7,671,015 8.9458 8.267 8.174 8.267 8.155 8.805 923,201 8.3091 -5.82%
2025-01-09 0 9.450 9.300 9.450 9.180 9.460 513,500 4,828,675 9.4035 8.777 8.638 8.777 8.527 8.787 552,844 8.7342 2.94%
2025-01-08 0 9.180 9.100 9.180 8.940 9.450 967,500 8,841,110 9.1381 8.527 8.452 8.527 8.304 8.777 1,041,629 8.4878 -3.16%
2025-01-07 0 9.480 9.410 9.480 8.930 9.480 1,145,000 10,583,450 9.2432 8.805 8.740 8.805 8.294 8.805 1,232,729 8.5854 5.45%
2025-01-06 0 8.990 8.950 8.990 8.780 9.590 1,454,000 13,324,255 9.1639 8.350 8.313 8.350 8.155 8.908 1,565,404 8.5117 -4.26%
2025-01-03 0 9.390 9.320 9.390 9.060 9.640 1,515,400 14,220,999 9.3843 8.722 8.657 8.722 8.415 8.954 1,631,509 8.7165 4.10%
2025-01-02 0 9.020 8.920 9.020 8.650 9.120 1,057,100 9,410,558 8.9022 8.378 8.285 8.378 8.034 8.471 1,138,094 8.2687 -1.10%
2024-12-31 0 9.120 9.000 9.120 8.750 9.180 1,754,600 15,897,925 9.0607 8.471 8.360 8.471 8.127 8.527 1,889,036 8.4159 3.64%
2024-12-30 0 8.800 8.780 8.800 8.490 8.880 2,160,664 18,847,408 8.7230 8.174 8.155 8.174 7.886 8.248 2,326,212 8.1022 3.65%
2024-12-27 0 8.490 8.470 8.490 8.000 8.530 2,026,600 17,041,417 8.4089 7.886 7.867 7.886 7.431 7.923 2,181,876 7.8104 6.66%
2024-12-24 0 7.960 7.950 8.020 7.800 8.030 495,000 3,950,347 7.9805 7.394 7.384 7.449 7.245 7.459 532,927 7.4126 0.76%
2024-12-23 0 7.900 7.900 7.990 7.540 8.010 1,526,500 12,031,890 7.8820 7.338 7.338 7.421 7.003 7.440 1,643,459 7.3211 5.19%
2024-12-20 0 7.510 7.510 7.520 7.030 7.540 723,000 5,308,877 7.3428 6.976 6.976 6.985 6.530 7.003 778,396 6.8203 6.83%
2024-12-19 0 7.030 7.030 7.060 6.990 7.260 415,900 2,946,666 7.0850 6.530 6.530 6.558 6.493 6.743 447,766 6.5808 -1.54%
2024-12-18 0 7.140 7.120 7.140 6.680 7.300 961,200 6,741,024 7.0131 6.632 6.613 6.632 6.205 6.780 1,034,846 6.5140 6.41%
2024-12-17 0 6.710 6.710 6.770 6.700 6.860 192,000 1,303,930 6.7913 6.232 6.232 6.288 6.223 6.372 206,711 6.3080 -1.76%
2024-12-16 0 6.830 6.800 6.840 6.670 6.850 438,000 2,968,265 6.7769 6.344 6.316 6.353 6.195 6.363 471,559 6.2946 3.02%
2024-12-13 0 6.630 6.620 6.630 6.580 6.680 218,500 1,445,735 6.6166 6.158 6.149 6.158 6.112 6.205 235,241 6.1458 -1.34%
2024-12-12 0 6.720 6.660 6.780 6.600 6.750 266,000 1,772,280 6.6627 6.242 6.186 6.297 6.130 6.270 286,381 6.1885 0.90%
2024-12-11 0 6.660 6.620 6.690 6.610 6.770 374,500 2,505,465 6.6902 6.186 6.149 6.214 6.140 6.288 403,194 6.2140 -0.45%
2024-12-10 0 6.690 6.680 6.760 6.630 6.800 389,000 2,608,450 6.7055 6.214 6.205 6.279 6.158 6.316 418,805 6.2283 -0.59%
2024-12-09 0 6.730 6.730 6.820 6.560 6.950 923,000 6,250,455 6.7719 6.251 6.251 6.335 6.093 6.455 993,720 6.2900 0.00%
2024-12-06 0 6.730 6.650 6.730 6.440 6.760 604,500 4,017,375 6.6458 6.251 6.177 6.251 5.982 6.279 650,816 6.1728 4.50%
2024-12-05 0 6.440 6.420 6.440 6.370 6.510 267,000 1,716,720 6.4297 5.982 5.963 5.982 5.917 6.047 287,457 5.9721 -1.08%
2024-12-04 0 6.510 6.460 6.510 6.450 6.750 572,000 3,743,130 6.5439 6.047 6.000 6.047 5.991 6.270 615,826 6.0782 -3.56%
2024-12-03 0 6.750 6.750 6.770 6.700 6.960 326,500 2,226,010 6.8178 6.270 6.270 6.288 6.223 6.465 351,516 6.3326 -0.74%
2024-12-02 0 6.800 6.800 6.860 6.690 6.850 194,800 1,325,914 6.8065 6.316 6.316 6.372 6.214 6.363 209,725 6.3221 -0.29%
2024-11-29 0 6.820 6.820 6.830 6.610 6.860 479,500 3,254,515 6.7873 6.335 6.335 6.344 6.140 6.372 516,239 6.3043 3.18%
2024-11-28 0 6.610 6.610 6.680 6.550 6.740 228,500 1,521,435 6.6584 6.140 6.140 6.205 6.084 6.260 246,007 6.1845 -1.49%
2024-11-27 0 6.710 6.700 6.730 6.550 6.710 302,000 2,007,585 6.6476 6.232 6.223 6.251 6.084 6.232 325,139 6.1745 0.15%
2024-11-26 0 6.700 6.540 6.700 6.500 6.830 592,000 3,932,495 6.6427 6.223 6.075 6.223 6.037 6.344 637,359 6.1700 0.00%
2024-11-25 0 6.700 6.780 6.830 6.600 6.940 163,500 1,097,595 6.7131 6.223 6.297 6.344 6.130 6.446 176,027 6.2354 -3.46%
2024-11-22 0 6.940 6.940 6.970 6.840 7.040 601,500 4,187,830 6.9623 6.446 6.446 6.474 6.353 6.539 647,586 6.4668 0.58%
2024-11-21 0 6.900 6.850 6.900 6.670 7.100 686,100 4,780,668 6.9679 6.409 6.363 6.409 6.195 6.595 738,668 6.4720 3.60%
2024-11-20 0 6.660 6.660 6.730 6.550 6.880 491,700 3,281,123 6.6730 6.186 6.186 6.251 6.084 6.390 529,374 6.1981 -3.76%
2024-11-19 0 6.920 6.920 6.930 6.650 6.930 994,400 6,782,256 6.8205 6.428 6.428 6.437 6.177 6.437 1,070,590 6.3351 3.75%
2024-11-18 0 6.670 6.590 6.690 6.450 6.820 520,300 3,434,113 6.6003 6.195 6.121 6.214 5.991 6.335 560,165 6.1305 -1.48%
2024-11-15 0 6.770 6.650 6.770 6.310 6.820 1,020,600 6,761,234 6.6248 6.288 6.177 6.288 5.861 6.335 1,098,798 6.1533 3.36%
2024-11-14 0 6.550 6.460 6.550 6.270 6.550 1,828,000 11,802,695 6.4566 6.084 6.000 6.084 5.824 6.084 1,968,060 5.9971 5.14%
2024-11-13 0 6.230 6.180 6.230 5.550 6.230 1,371,000 8,307,305 6.0593 5.787 5.740 5.787 5.155 5.787 1,476,045 5.6281 7.79%
2024-11-12 0 5.780 5.740 5.780 5.400 5.930 2,260,500 13,036,697 5.7672 5.369 5.332 5.369 5.016 5.508 2,433,698 5.3567 6.64%
2024-11-11 0 5.420 5.360 5.420 5.220 5.430 245,500 1,312,400 5.3458 5.034 4.979 5.034 4.849 5.044 264,310 4.9654 2.46%
2024-11-08 0 5.290 5.210 5.290 5.120 5.290 597,000 3,108,225 5.2064 4.914 4.839 4.914 4.756 4.914 642,742 4.8359 1.73%
2024-11-07 0 5.200 5.190 5.200 5.200 5.530 1,101,000 5,848,585 5.3121 4.830 4.821 4.830 4.830 5.136 1,185,358 4.9340 -5.97%
2024-11-06 0 5.530 5.360 5.530 5.290 5.730 1,474,000 7,940,270 5.3869 5.136 4.979 5.136 4.914 5.322 1,586,937 5.0035 -0.72%
2024-11-05 0 5.570 5.570 5.620 5.440 5.690 869,500 4,799,205 5.5195 5.174 5.174 5.220 5.053 5.285 936,120 5.1267 0.36%
2024-11-04 0 5.550 5.530 5.550 5.450 5.550 495,000 2,725,695 5.5065 5.155 5.136 5.155 5.062 5.155 532,927 5.1146 0.91%
2024-11-01 0 5.500 5.410 5.500 5.390 5.500 555,500 3,011,875 5.4219 5.109 5.025 5.109 5.006 5.109 598,062 5.0361 -1.08%
2024-10-31 0 5.560 5.460 5.560 5.430 5.670 643,500 3,557,925 5.5290 5.164 5.071 5.164 5.044 5.266 692,804 5.1355 -1.24%
2024-10-30 0 5.630 5.600 5.670 5.520 5.680 447,000 2,495,115 5.5819 5.229 5.201 5.266 5.127 5.276 481,249 5.1847 -0.35%
2024-10-29 0 5.650 5.650 5.740 5.560 5.850 676,500 3,850,945 5.6925 5.248 5.248 5.332 5.164 5.434 728,333 5.2873 -1.74%
2024-10-28 0 5.750 5.750 5.790 5.490 5.850 1,399,000 7,979,625 5.7038 5.341 5.341 5.378 5.099 5.434 1,506,190 5.2979 4.55%
2024-10-25 0 5.500 5.410 5.500 5.320 5.560 494,000 2,683,380 5.4319 5.109 5.025 5.109 4.941 5.164 531,850 5.0454 0.00%
2024-10-24 0 5.500 5.400 5.500 5.350 5.520 458,000 2,493,080 5.4434 5.109 5.016 5.109 4.969 5.127 493,092 5.0560 3.00%
2024-10-23 0 5.340 5.320 5.340 5.120 5.480 316,000 1,711,970 5.4176 4.960 4.941 4.960 4.756 5.090 340,212 5.0321 1.71%
2024-10-22 0 5.250 5.250 5.350 5.250 5.400 247,000 1,303,145 5.2759 4.876 4.876 4.969 4.876 5.016 265,925 4.9004 -0.19%
2024-10-21 0 5.260 5.150 5.270 5.050 5.260 725,200 3,716,755 5.1251 4.886 4.783 4.895 4.691 4.886 780,764 4.7604 -1.68%
2024-10-18 0 5.350 5.330 5.350 5.150 5.400 514,500 2,712,437 5.2720 4.969 4.951 4.969 4.783 5.016 553,921 4.8968 3.68%
2024-10-17 0 5.160 5.120 5.200 5.120 5.400 266,900 1,401,890 5.2525 4.793 4.756 4.830 4.756 5.016 287,350 4.8787 -3.01%
2024-10-16 0 5.320 5.320 5.360 5.270 5.570 94,500 504,725 5.3410 4.941 4.941 4.979 4.895 5.174 101,741 4.9609 -0.37%
2024-10-15 0 5.340 5.240 5.340 5.250 5.700 742,300 3,978,950 5.3603 4.960 4.867 4.960 4.876 5.294 799,174 4.9788 -1.66%
2024-10-14 0 5.430 5.300 5.440 5.200 5.580 686,800 3,654,686 5.3213 5.044 4.923 5.053 4.830 5.183 739,422 4.9426 -2.69%
2024-10-10 0 5.580 5.390 5.580 5.400 5.630 605,500 3,326,245 5.4934 5.183 5.006 5.183 5.016 5.229 651,893 5.1024 2.76%
2024-10-09 0 5.430 5.430 5.450 5.210 5.660 1,172,500 6,388,335 5.4485 5.044 5.044 5.062 4.839 5.257 1,262,336 5.0607 0.37%
2024-10-08 0 5.410 5.410 5.500 5.400 6.300 2,129,000 11,948,840 5.6124 5.025 5.025 5.109 5.016 5.852 2,292,122 5.2130 -11.75%
2024-10-07 0 6.130 6.020 6.130 5.700 6.390 3,125,000 18,972,865 6.0713 5.694 5.592 5.694 5.294 5.935 3,364,435 5.6392 8.50%
2024-10-04 0 5.650 5.600 5.650 5.350 5.780 1,163,500 6,443,780 5.5383 5.248 5.201 5.248 4.969 5.369 1,252,646 5.1441 1.44%
2024-10-03 0 5.570 5.520 5.570 5.190 5.630 1,306,300 7,031,223 5.3825 5.174 5.127 5.174 4.821 5.229 1,406,388 4.9995 3.92%
2024-10-02 0 5.360 5.300 5.380 5.250 5.700 2,243,400 12,027,450 5.3613 4.979 4.923 4.997 4.876 5.294 2,415,288 4.9797 -4.46%
2024-09-30 0 5.610 5.560 5.610 5.500 5.740 1,605,000 9,016,220 5.6176 5.211 5.164 5.211 5.109 5.332 1,727,974 5.2178 2.75%
2024-09-27 0 5.460 5.460 5.490 5.270 5.500 1,584,000 8,585,310 5.4200 5.071 5.071 5.099 4.895 5.109 1,705,365 5.0343 5.00%
2024-09-26 0 5.200 5.200 5.220 4.940 5.220 505,000 2,600,600 5.1497 4.830 4.830 4.849 4.588 4.849 543,693 4.7832 4.00%
2024-09-25 0 5.000 5.000 5.080 5.000 5.220 944,400 4,825,889 5.1100 4.644 4.644 4.718 4.644 4.849 1,016,759 4.7463 -2.72%
2024-09-24 0 5.140 5.100 5.140 4.890 5.140 1,614,700 8,133,065 5.0369 4.774 4.737 4.774 4.542 4.774 1,738,417 4.6784 5.33%
2024-09-23 0 4.880 4.880 4.930 4.820 4.950 1,414,500 6,921,045 4.8929 4.533 4.533 4.579 4.477 4.598 1,522,878 4.5447 2.09%
2024-09-20 0 4.780 4.780 4.800 4.750 4.830 329,500 1,577,270 4.7869 4.440 4.440 4.458 4.412 4.486 354,746 4.4462 -0.62%
2024-09-19 0 4.810 4.770 4.810 4.530 4.850 1,090,000 5,173,605 4.7464 4.468 4.431 4.468 4.208 4.505 1,173,515 4.4086 3.00%
2024-09-17 0 4.670 4.610 4.670 4.600 4.760 289,500 1,353,835 4.6765 4.338 4.282 4.338 4.273 4.421 311,681 4.3437 -0.64%
2024-09-16 0 4.700 4.620 4.710 4.570 4.700 244,500 1,129,790 4.6208 4.366 4.291 4.375 4.245 4.366 263,233 4.2920 0.00%
2024-09-13 0 4.700 4.650 4.700 4.550 4.720 545,500 2,545,220 4.6658 4.366 4.319 4.366 4.226 4.384 587,296 4.3338 2.17%
2024-09-12 0 4.600 4.550 4.600 4.490 4.770 802,000 3,639,595 4.5381 4.273 4.226 4.273 4.170 4.431 863,449 4.2152 -1.29%
2024-09-11 0 4.660 4.660 4.670 4.410 4.660 355,500 1,598,275 4.4959 4.328 4.328 4.338 4.096 4.328 382,738 4.1759 1.53%
2024-09-10 0 4.590 4.460 4.600 4.400 4.590 325,000 1,464,515 4.5062 4.263 4.143 4.273 4.087 4.263 349,901 4.1855 1.10%
2024-09-09 0 4.540 4.540 4.550 4.410 4.740 878,500 3,935,270 4.4795 4.217 4.217 4.226 4.096 4.403 945,810 4.1607 -2.37%
2024-09-05 0 4.650 4.640 4.650 4.580 4.660 264,000 1,221,600 4.6273 4.319 4.310 4.319 4.254 4.328 284,227 4.2980 0.00%
2024-09-04 0 4.650 4.580 4.650 4.560 4.720 573,000 2,649,255 4.6235 4.319 4.254 4.319 4.235 4.384 616,903 4.2944 -2.31%
2024-09-03 0 4.760 4.700 4.760 4.700 4.880 892,000 4,247,445 4.7617 4.421 4.366 4.421 4.366 4.533 960,344 4.4228 -1.04%
2024-09-02 0 4.810 4.760 4.810 4.700 5.090 1,685,500 8,195,145 4.8621 4.468 4.421 4.468 4.366 4.728 1,814,642 4.5161 -4.18%
2024-08-30 0 5.020 4.990 5.040 4.830 5.020 763,000 3,742,195 4.9046 4.663 4.635 4.681 4.486 4.663 821,460 4.5555 -0.40%
2024-08-29 0 5.040 4.960 5.040 4.890 5.090 2,191,500 10,962,590 5.0023 4.681 4.607 4.681 4.542 4.728 2,359,411 4.6463 2.65%
2024-08-28 0 4.910 4.840 4.910 4.780 5.130 1,338,200 6,542,077 4.8887 4.561 4.496 4.561 4.440 4.765 1,440,732 4.5408 -3.73%
2024-08-27 0 5.100 5.030 5.100 5.000 5.190 459,000 2,336,430 5.0903 4.737 4.672 4.737 4.644 4.821 494,168 4.7280 -0.97%
2024-08-26 0 5.150 5.150 5.160 5.040 5.170 1,164,500 5,936,710 5.0981 4.783 4.783 4.793 4.681 4.802 1,253,723 4.7353 2.18%
2024-08-23 0 5.040 4.970 5.040 4.950 5.070 255,000 1,274,350 4.9975 4.681 4.616 4.681 4.598 4.709 274,538 4.6418 -0.98%
2024-08-22 0 5.090 5.090 5.130 4.980 5.220 396,500 2,017,500 5.0883 4.728 4.728 4.765 4.626 4.849 426,880 4.7262 2.59%
2024-08-21 0 5.180 5.150 5.180 5.020 5.200 479,000 2,438,780 5.0914 4.608 4.582 4.608 4.466 4.626 538,412 4.5296 -0.19%
2024-08-20 0 5.190 5.140 5.190 5.080 5.450 860,600 4,447,965 5.1684 4.617 4.573 4.617 4.519 4.849 967,342 4.5981 -3.53%
2024-08-19 0 5.380 5.320 5.380 5.190 5.540 1,472,400 7,819,635 5.3108 4.786 4.733 4.786 4.617 4.929 1,655,026 4.7248 -0.74%
2024-08-16 0 5.420 5.360 5.420 5.220 5.480 1,514,200 8,107,010 5.3540 4.822 4.769 4.822 4.644 4.875 1,702,010 4.7632 2.26%
2024-08-15 0 5.300 5.260 5.300 4.770 5.300 2,831,794 14,375,178 5.0764 4.715 4.680 4.715 4.244 4.715 3,183,029 4.5162 11.58%
2024-08-14 0 4.750 4.750 4.770 4.500 4.870 3,880,000 18,475,135 4.7616 4.226 4.226 4.244 4.003 4.333 4,361,246 4.2362 5.79%
2024-08-13 0 4.490 4.460 4.490 4.180 4.550 2,748,200 12,155,792 4.4232 3.995 3.968 3.995 3.719 4.048 3,089,066 3.9351 7.42%
2024-08-12 0 4.180 4.170 4.180 4.140 4.600 2,388,500 10,307,190 4.3153 3.719 3.710 3.719 3.683 4.092 2,684,752 3.8392 -3.46%
2024-08-09 0 4.330 4.240 4.330 4.230 4.400 831,100 3,588,453 4.3177 3.852 3.772 3.852 3.763 3.914 934,183 3.8413 -0.23%
2024-08-08 0 4.340 4.340 4.350 4.110 4.340 513,800 2,177,178 4.2374 3.861 3.861 3.870 3.656 3.861 577,528 3.7698 5.34%
2024-08-07 0 4.120 4.120 4.200 4.060 4.200 462,000 1,922,165 4.1605 3.665 3.665 3.737 3.612 3.737 519,303 3.7014 -1.20%
2024-08-06 0 4.170 4.040 4.180 3.950 4.170 284,000 1,154,030 4.0635 3.710 3.594 3.719 3.514 3.710 319,225 3.6151 6.92%
2024-08-05 0 3.900 3.890 3.900 3.810 4.270 1,699,500 6,826,795 4.0169 3.470 3.461 3.470 3.390 3.799 1,910,293 3.5737 -7.80%
2024-08-02 0 4.230 4.230 4.260 4.080 4.270 1,087,500 4,582,240 4.2136 3.763 3.763 3.790 3.630 3.799 1,222,385 3.7486 0.71%
2024-08-01 0 4.200 4.200 4.230 4.160 4.290 1,598,800 6,761,891 4.2294 3.737 3.737 3.763 3.701 3.817 1,797,103 3.7627 0.72%
2024-07-31 0 4.170 4.090 4.170 4.050 4.170 483,000 1,977,700 4.0946 3.710 3.639 3.710 3.603 3.710 542,908 3.6428 2.71%
2024-07-30 0 4.060 4.000 4.060 3.950 4.260 429,500 1,717,865 3.9997 3.612 3.559 3.612 3.514 3.790 482,772 3.5583 -1.46%
2024-07-29 0 4.120 4.050 4.120 4.020 4.160 536,500 2,199,270 4.0993 3.665 3.603 3.665 3.576 3.701 603,043 3.6470 1.98%
2024-07-26 0 4.040 3.940 4.050 3.790 4.040 399,000 1,552,045 3.8898 3.594 3.505 3.603 3.372 3.594 448,489 3.4606 4.39%
2024-07-25 0 3.870 3.800 3.870 3.730 3.980 1,342,300 5,150,927 3.8374 3.443 3.381 3.443 3.318 3.541 1,508,789 3.4139 -4.68%
2024-07-24 0 4.060 4.010 4.060 3.980 4.200 576,500 2,320,385 4.0250 3.612 3.568 3.612 3.541 3.737 648,005 3.5808 -2.40%
2024-07-23 0 4.160 4.140 4.160 3.920 4.280 1,579,500 6,445,470 4.0807 3.701 3.683 3.701 3.487 3.808 1,775,409 3.6304 0.24%
2024-07-22 0 4.150 4.140 4.180 4.140 4.390 1,467,500 6,206,595 4.2294 3.692 3.683 3.719 3.683 3.906 1,649,518 3.7627 -5.90%
2024-07-19 0 4.410 4.340 4.410 4.210 4.410 1,292,500 5,568,975 4.3087 3.923 3.861 3.923 3.745 3.923 1,452,812 3.8332 1.61%
2024-07-18 0 4.340 4.300 4.370 4.210 4.480 1,086,300 4,715,840 4.3412 3.861 3.826 3.888 3.745 3.986 1,221,037 3.8622 -0.91%
2024-07-17 0 4.380 4.310 4.380 4.210 4.410 1,641,500 7,129,670 4.3434 3.897 3.834 3.897 3.745 3.923 1,845,099 3.8641 3.30%
2024-07-16 0 4.240 4.200 4.240 4.150 4.260 505,400 2,127,282 4.2091 3.772 3.737 3.772 3.692 3.790 568,086 3.7446 1.92%
2024-07-15 0 4.160 4.100 4.160 4.070 4.180 229,500 943,135 4.1095 3.701 3.648 3.701 3.621 3.719 257,965 3.6561 0.24%
2024-07-12 0 4.150 4.100 4.150 4.050 4.240 1,591,100 6,584,193 4.1381 3.692 3.648 3.692 3.603 3.772 1,788,448 3.6815 0.00%
2024-07-11 0 4.150 4.100 4.150 3.900 4.150 525,900 2,102,991 3.9988 3.692 3.648 3.692 3.470 3.692 591,129 3.5576 5.06%
2024-07-10 0 3.950 3.890 3.960 3.840 3.950 196,800 766,772 3.8962 3.514 3.461 3.523 3.416 3.514 221,210 3.4663 2.07%
2024-07-09 0 3.870 3.830 3.880 3.710 3.990 902,500 3,443,845 3.8159 3.443 3.407 3.452 3.301 3.550 1,014,439 3.3948 -3.01%
2024-07-08 0 3.990 3.950 3.990 3.940 4.180 1,057,000 4,248,405 4.0193 3.550 3.514 3.550 3.505 3.719 1,188,102 3.5758 -4.32%
2024-07-05 0 4.170 4.090 4.180 4.070 4.200 381,500 1,571,245 4.1186 3.710 3.639 3.719 3.621 3.737 428,818 3.6641 0.48%
2024-07-04 0 4.150 4.100 4.150 4.040 4.300 1,883,500 7,809,915 4.1465 3.692 3.648 3.692 3.594 3.826 2,117,115 3.6889 0.24%
2024-07-03 0 4.140 4.060 4.140 3.950 4.200 2,406,500 9,829,465 4.0845 3.683 3.612 3.683 3.514 3.737 2,704,984 3.6338 5.34%
2024-07-02 0 3.930 3.900 3.930 3.620 3.930 1,561,000 5,945,745 3.8089 3.496 3.470 3.496 3.221 3.496 1,754,615 3.3886 3.97%
2024-06-28 0 3.780 3.750 3.780 3.720 3.880 1,219,000 4,630,775 3.7988 3.363 3.336 3.363 3.310 3.452 1,370,196 3.3796 0.80%
2024-06-27 0 3.750 3.750 3.780 3.640 3.830 1,000,500 3,712,715 3.7109 3.336 3.336 3.363 3.238 3.407 1,124,595 3.3014 0.81%
2024-06-26 0 3.720 3.690 3.730 3.560 3.870 2,621,000 9,645,650 3.6801 3.310 3.283 3.318 3.167 3.443 2,946,089 3.2741 -4.37%
2024-06-25 0 3.890 3.750 3.890 3.740 4.010 2,267,700 8,719,206 3.8450 3.461 3.336 3.461 3.327 3.568 2,548,969 3.4207 1.57%
2024-06-24 0 3.830 3.840 3.860 3.620 3.870 1,449,000 5,415,990 3.7377 3.407 3.416 3.434 3.221 3.443 1,628,723 3.3253 0.00%
2024-06-21 0 3.830 3.810 3.830 3.260 3.870 5,164,500 18,632,965 3.6079 3.407 3.390 3.407 2.900 3.443 5,805,066 3.2098 16.06%
2024-06-20 0 3.300 3.290 3.320 3.240 3.360 1,013,500 3,362,240 3.3175 2.936 2.927 2.954 2.882 2.989 1,139,207 2.9514 0.00%
2024-06-19 0 3.300 3.250 3.300 3.080 3.300 3,290,500 10,446,850 3.1749 2.936 2.891 2.936 2.740 2.936 3,698,629 2.8245 7.14%
2024-06-18 0 3.080 3.040 3.080 3.040 3.130 1,116,000 3,433,175 3.0763 2.740 2.705 2.740 2.705 2.785 1,254,420 2.7369 -0.65%
2024-06-17 0 3.100 3.090 3.100 3.090 3.210 975,500 3,053,055 3.1297 2.758 2.749 2.758 2.749 2.856 1,096,494 2.7844 -1.27%
2024-06-14 0 3.140 3.080 3.140 2.990 3.180 1,234,906 3,835,197 3.1057 2.794 2.740 2.794 2.660 2.829 1,388,075 2.7630 2.95%
2024-06-13 0 3.050 3.000 3.050 2.930 3.060 1,279,500 3,855,915 3.0136 2.713 2.669 2.713 2.607 2.722 1,438,200 2.6811 0.00%
2024-06-12 0 3.050 3.040 3.050 3.000 3.150 1,259,000 3,823,895 3.0372 2.713 2.705 2.713 2.669 2.802 1,415,157 2.7021 -3.17%
2024-06-11 0 3.150 3.150 3.180 3.070 3.240 1,125,800 3,559,983 3.1622 2.802 2.802 2.829 2.731 2.882 1,265,436 2.8132 -0.94%
2024-06-07 0 3.180 3.160 3.190 3.070 3.200 976,500 3,061,225 3.1349 2.829 2.811 2.838 2.731 2.847 1,097,618 2.7890 1.60%
2024-06-06 0 3.130 3.050 3.140 2.960 3.150 371,000 1,122,105 3.0245 2.785 2.713 2.794 2.633 2.802 417,016 2.6908 3.64%
2024-06-05 0 3.020 3.020 3.100 2.950 3.200 3,096,200 9,377,582 3.0287 2.687 2.687 2.758 2.624 2.847 3,480,230 2.6945 -5.33%
2024-06-04 0 3.190 3.190 3.220 3.130 3.270 372,000 1,186,335 3.1891 2.838 2.838 2.865 2.785 2.909 418,140 2.8372 0.63%
2024-06-03 0 3.170 3.170 3.190 2.970 3.260 1,067,900 3,253,128 3.0463 2.820 2.820 2.838 2.642 2.900 1,200,354 2.7101 0.00%
2024-05-31 0 3.170 3.170 3.180 2.960 3.300 1,413,600 4,381,985 3.0999 2.820 2.820 2.829 2.633 2.936 1,588,932 2.7578 -2.46%
2024-05-30 0 3.250 3.190 3.250 3.170 3.350 573,700 1,848,166 3.2215 2.891 2.838 2.891 2.820 2.980 644,857 2.8660 -0.91%
2024-05-29 0 3.280 3.270 3.280 3.090 3.390 880,400 2,881,862 3.2734 2.918 2.909 2.918 2.749 3.016 989,598 2.9122 5.47%
2024-05-28 0 3.110 3.100 3.110 2.950 3.110 2,293,500 7,000,695 3.0524 2.767 2.758 2.767 2.624 2.767 2,577,969 2.7156 6.87%
2024-05-27 0 2.910 2.910 2.930 2.850 2.930 310,500 897,490 2.8905 2.589 2.589 2.607 2.536 2.607 349,012 2.5715 2.11%
2024-05-24 0 2.850 2.820 2.850 2.800 3.000 670,000 1,897,100 2.8315 2.536 2.509 2.536 2.491 2.669 753,102 2.5190 -1.04%
2024-05-23 0 2.880 2.840 2.900 2.810 2.950 225,000 638,930 2.8397 2.562 2.527 2.580 2.500 2.624 252,907 2.5263 2.86%
2024-05-22 0 2.800 2.800 2.850 2.700 2.880 1,198,500 3,351,235 2.7962 2.491 2.491 2.536 2.402 2.562 1,347,153 2.4876 1.82%
2024-05-21 0 2.750 2.710 2.760 2.690 2.750 687,500 1,864,155 2.7115 2.447 2.411 2.455 2.393 2.447 772,772 2.4123 -0.36%
2024-05-20 0 2.760 2.720 2.760 2.640 2.760 976,500 2,665,290 2.7294 2.455 2.420 2.455 2.349 2.455 1,097,618 2.4282 4.55%
2024-05-17 0 2.640 2.590 2.650 2.530 2.660 347,300 897,655 2.5847 2.349 2.304 2.358 2.251 2.366 390,377 2.2995 3.70%
2024-05-16 0 2.810 2.810 2.880 2.780 2.880 1,773,500 4,991,455 2.8145 2.265 2.265 2.321 2.241 2.321 2,200,438 2.2684 -1.75%
2024-05-14 0 2.860 2.780 2.870 2.700 3.000 3,027,000 8,477,850 2.8007 2.305 2.241 2.313 2.176 2.418 3,755,696 2.2573 -0.69%
2024-05-13 0 2.880 2.830 2.900 2.850 2.900 57,600 165,289 2.8696 2.321 2.281 2.337 2.297 2.337 71,466 2.3128 0.70%
2024-05-10 0 2.860 2.850 2.870 2.800 2.860 202,500 572,405 2.8267 2.305 2.297 2.313 2.257 2.305 251,248 2.2782 -0.69%
2024-05-09 0 2.880 2.810 2.880 2.770 2.900 32,500 91,885 2.8272 2.321 2.265 2.321 2.233 2.337 40,324 2.2787 3.23%
2024-05-08 0 2.790 2.760 2.800 2.760 2.800 19,900 55,488 2.7883 2.249 2.224 2.257 2.224 2.257 24,691 2.2473 0.00%
2024-05-07 0 2.790 2.790 2.800 2.700 2.850 472,000 1,306,295 2.7676 2.249 2.249 2.257 2.176 2.297 585,626 2.2306 -2.11%
2024-05-06 0 2.850 2.820 2.870 2.790 2.930 105,000 297,040 2.8290 2.297 2.273 2.313 2.249 2.362 130,277 2.2801 -3.72%
2024-05-03 0 2.960 2.880 2.970 2.880 3.000 57,500 169,185 2.9423 2.386 2.321 2.394 2.321 2.418 71,342 2.3715 5.71%
2024-05-02 0 2.800 2.800 2.850 2.680 2.800 67,500 185,100 2.7422 2.257 2.257 2.297 2.160 2.257 83,749 2.2102 1.45%
2024-04-30 0 2.760 2.720 2.760 2.720 2.850 51,500 144,850 2.8126 2.224 2.192 2.224 2.192 2.297 63,898 2.2669 0.36%
2024-04-29 0 2.750 2.750 2.780 2.700 2.780 121,500 335,950 2.7650 2.216 2.216 2.241 2.176 2.241 150,749 2.2285 -1.08%
2024-04-26 0 2.780 2.780 2.820 2.700 2.800 156,000 432,615 2.7732 2.241 2.241 2.273 2.176 2.257 193,554 2.2351 1.46%
2024-04-25 0 2.740 2.640 2.740 2.610 2.740 30,500 79,680 2.6125 2.208 2.128 2.208 2.104 2.208 37,842 2.1056 4.58%
2024-04-24 0 2.620 2.600 2.650 2.550 2.630 129,500 337,140 2.6034 2.112 2.096 2.136 2.055 2.120 160,675 2.0983 3.15%
2024-04-23 0 2.540 2.530 2.650 2.520 2.540 69,500 176,370 2.5377 2.047 2.039 2.136 2.031 2.047 86,231 2.0453 0.00%
2024-04-22 0 2.540 2.510 2.550 2.530 2.540 31,500 79,800 2.5333 2.047 2.023 2.055 2.039 2.047 39,083 2.0418 1.20%
2024-04-19 0 2.510 2.510 2.560 2.510 2.610 23,000 58,130 2.5274 2.023 2.023 2.063 2.023 2.104 28,537 2.0370 -1.57%
2024-04-18 0 2.550 2.500 2.550 2.490 2.550 34,000 85,485 2.5143 2.055 2.015 2.055 2.007 2.055 42,185 2.0264 4.08%
2024-04-17 0 2.450 2.450 2.460 2.430 2.610 406,000 987,400 2.4320 1.975 1.975 1.983 1.959 2.104 503,737 1.9601 1.24%
2024-04-16 0 2.420 2.360 2.420 2.300 2.460 312,500 731,280 2.3401 1.950 1.902 1.950 1.854 1.983 387,729 1.8861 -1.63%
2024-04-15 0 2.460 2.410 2.520 2.380 2.530 691,500 1,678,475 2.4273 1.983 1.942 2.031 1.918 2.039 857,966 1.9563 -3.91%
2024-04-12 0 2.560 2.510 2.550 2.540 2.650 90,000 233,125 2.5903 2.063 2.023 2.055 2.047 2.136 111,666 2.0877 -4.83%
2024-04-11 0 2.690 2.610 2.680 2.620 2.700 55,000 147,285 2.6779 2.168 2.104 2.160 2.112 2.176 68,240 2.1583 -2.18%
2024-04-10 0 2.750 2.680 2.750 2.650 2.750 34,500 92,250 2.6739 2.216 2.160 2.216 2.136 2.216 42,805 2.1551 -1.43%
2024-04-09 0 2.790 2.650 2.790 2.550 2.790 252,000 679,255 2.6955 2.249 2.136 2.249 2.055 2.249 312,664 2.1725 1.82%
2024-04-08 0 2.740 2.650 2.740 2.640 2.900 484,000 1,337,285 2.7630 2.208 2.136 2.208 2.128 2.337 600,514 2.2269 4.98%
2024-04-05 0 2.610 2.530 2.610 2.380 2.630 133,200 333,264 2.5020 2.104 2.039 2.104 1.918 2.120 165,266 2.0165 -4.40%
2024-04-03 0 2.730 2.610 2.730 2.600 2.970 727,500 2,021,250 2.7784 2.200 2.104 2.200 2.096 2.394 902,633 2.2393 -1.44%
2024-04-02 0 2.770 2.710 2.770 2.210 2.780 2,259,500 5,489,105 2.4293 2.233 2.184 2.233 1.781 2.241 2,803,434 1.9580 39.90%
2024-03-28 0 1.980 1.940 1.980 1.920 2.000 301,500 596,520 1.9785 1.596 1.564 1.596 1.547 1.612 374,081 1.5946 2.06%
2024-03-27 0 1.940 1.940 1.980 1.930 1.990 32,000 62,810 1.9628 1.564 1.564 1.596 1.556 1.604 39,703 1.5820 -1.52%
2024-03-26 0 1.970 1.950 1.970 1.930 1.970 183,800 358,057 1.9481 1.588 1.572 1.588 1.556 1.588 228,047 1.5701 1.03%
2024-03-25 0 1.950 1.950 1.960 1.850 1.960 204,000 394,420 1.9334 1.572 1.572 1.580 1.491 1.580 253,109 1.5583 2.63%
2024-03-22 0 1.900 1.860 1.900 1.900 1.900 16,000 30,400 1.9000 1.531 1.499 1.531 1.531 1.531 19,852 1.5314 -2.56%
2024-03-21 0 1.950 1.880 1.950 1.900 1.950 3,500 6,675 1.9071 1.572 1.515 1.572 1.531 1.572 4,343 1.5371 0.00%
2024-03-20 0 1.950 1.900 1.950 1.900 1.980 501,000 971,930 1.9400 1.572 1.531 1.572 1.531 1.596 621,607 1.5636 1.56%
2024-03-19 0 1.920 1.850 1.980 1.920 1.920 14,500 27,840 1.9200 1.547 1.491 1.596 1.547 1.547 17,991 1.5475 1.05%
2024-03-18 0 1.900 1.900 1.970 1.900 1.990 205,500 405,005 1.9708 1.531 1.531 1.588 1.531 1.604 254,970 1.5884 2.15%
2024-03-15 0 1.860 1.820 1.860 1.840 1.860 2,500 4,610 1.8440 1.499 1.467 1.499 1.483 1.499 3,102 1.4862 2.20%
2024-03-14 0 1.820 1.820 1.840 1.740 1.950 552,500 1,014,350 1.8359 1.467 1.467 1.483 1.402 1.572 685,504 1.4797 1.11%
2024-03-13 0 1.800 1.780 1.880 1.710 1.890 68,500 124,315 1.8148 1.451 1.435 1.515 1.378 1.523 84,990 1.4627 1.12%
2024-03-12 0 1.780 1.780 1.800 1.780 1.810 31,400 56,473 1.7985 1.435 1.435 1.451 1.435 1.459 38,959 1.4496 -4.81%
2024-03-11 0 1.870 1.700 1.870 1.720 1.870 723,500 1,280,895 1.7704 1.507 1.370 1.507 1.386 1.507 897,670 1.4269 3.89%
2024-03-08 0 1.800 1.650 1.880 - - 0 0 - 1.451 1.330 1.515 - - 0 - 0.00%
2024-03-07 0 1.800 1.700 1.800 - - 0 0 - 1.451 1.370 1.451 - - 0 - 0.00%
2024-03-06 0 1.800 1.710 1.800 - - 0 0 - 1.451 1.378 1.451 - - 0 - 0.00%
2024-03-05 0 1.800 1.650 1.800 1.530 1.800 177,000 298,775 1.6880 1.451 1.330 1.451 1.233 1.451 219,610 1.3605 9.09%
2024-03-04 0 1.650 1.610 1.720 - - 0 0 - 1.330 1.298 1.386 - - 0 - 0.00%
2024-03-01 0 1.650 1.620 1.730 1.650 1.750 115,000 192,095 1.6704 1.330 1.306 1.394 1.330 1.410 142,684 1.3463 -2.37%
2024-02-29 0 1.690 1.690 1.770 1.680 1.750 75,500 128,475 1.7017 1.362 1.362 1.427 1.354 1.410 93,675 1.3715 -0.59%
2024-02-28 0 1.700 1.700 1.770 1.700 1.720 15,000 25,630 1.7087 1.370 1.370 1.427 1.370 1.386 18,611 1.3771 -3.95%
2024-02-27 0 1.770 1.760 1.840 1.760 1.840 40,500 71,805 1.7730 1.427 1.419 1.483 1.419 1.483 50,250 1.4290 -4.32%
2024-02-26 0 1.850 1.770 1.850 1.770 1.850 29,200 52,803 1.8083 1.491 1.427 1.491 1.427 1.491 36,229 1.4575 0.54%
2024-02-23 0 1.840 1.730 1.850 - - 0 0 - 1.483 1.394 1.491 - - 0 - 0.00%
2024-02-22 0 1.840 1.760 1.840 1.830 1.840 30,500 55,820 1.8302 1.483 1.419 1.483 1.475 1.483 37,842 1.4751 2.22%
2024-02-21 0 1.800 1.730 1.800 1.700 1.850 68,500 125,800 1.8365 1.451 1.394 1.451 1.370 1.491 84,990 1.4802 5.88%
2024-02-20 0 1.700 1.700 1.720 1.690 1.720 43,500 73,570 1.6913 1.370 1.370 1.386 1.362 1.386 53,972 1.3631 3.03%
2024-02-19 0 1.650 1.620 1.650 1.650 1.740 38,000 63,360 1.6674 1.330 1.306 1.330 1.330 1.402 47,148 1.3439 -2.94%
2024-02-16 0 1.700 1.660 1.740 - - 0 0 - 1.370 1.338 1.402 - - 0 - 0.00%
2024-02-15 0 1.700 1.660 1.760 1.670 1.770 95,500 167,175 1.7505 1.370 1.338 1.419 1.346 1.427 118,490 1.4109 0.00%
2024-02-14 0 1.700 1.690 1.780 1.700 1.840 135,500 230,980 1.7046 1.370 1.362 1.435 1.370 1.483 168,119 1.3739 -3.95%
2024-02-09 0 1.770 1.710 1.770 1.770 1.770 4,000 7,080 1.7700 1.427 1.378 1.427 1.427 1.427 4,963 1.4266 4.12%
2024-02-08 0 1.700 1.700 1.770 1.700 1.750 34,200 58,372 1.7068 1.370 1.370 1.427 1.370 1.410 42,433 1.3756 -7.61%
2024-02-07 0 1.840 1.740 1.840 - - 0 0 - 1.483 1.402 1.483 - - 0 - 0.00%
2024-02-06 0 1.840 1.740 1.830 1.790 1.840 2,400 4,339 1.8079 1.483 1.402 1.475 1.443 1.483 2,978 1.4571 1.66%
2024-02-05 0 1.810 1.740 1.800 - - 0 0 - 1.459 1.402 1.451 - - 0 - 0.00%
2024-02-02 0 1.810 1.740 1.810 1.720 1.750 1,336,500 2,332,865 1.7455 1.459 1.402 1.459 1.386 1.410 1,658,238 1.4068 -0.55%
2024-02-01 0 1.820 1.710 1.840 1.680 1.820 3,000 5,370 1.7900 1.467 1.378 1.483 1.354 1.467 3,722 1.4427 7.06%
2024-01-31 0 1.700 1.700 1.780 1.700 1.710 50,500 85,970 1.7024 1.370 1.370 1.435 1.370 1.378 62,657 1.3721 -0.58%
2024-01-30 0 1.710 1.710 1.760 1.710 1.760 15,000 26,275 1.7517 1.378 1.378 1.419 1.378 1.419 18,611 1.4118 -2.84%
2024-01-29 0 1.760 1.760 1.860 1.760 1.760 10,000 17,600 1.7600 1.419 1.419 1.499 1.419 1.419 12,407 1.4185 -4.86%
2024-01-26 0 1.850 1.780 1.850 1.850 1.850 1,500 2,775 1.8500 1.491 1.435 1.491 1.491 1.491 1,861 1.4911 2.78%
2024-01-25 0 1.800 1.780 1.800 1.750 1.800 369,500 654,225 1.7706 1.451 1.435 1.451 1.410 1.451 458,450 1.4270 1.12%
2024-01-24 0 1.780 1.770 1.820 1.780 1.780 500 890 1.7800 1.435 1.427 1.467 1.435 1.435 620 1.4346 0.56%
2024-01-23 0 1.770 1.770 1.880 1.770 1.780 152,600 270,106 1.7700 1.427 1.427 1.515 1.427 1.435 189,336 1.4266 -1.12%
2024-01-22 0 1.790 1.780 1.820 1.790 1.790 12,000 21,480 1.7900 1.443 1.435 1.467 1.443 1.443 14,889 1.4427 -3.76%
2024-01-19 0 1.860 1.780 1.860 1.790 1.860 38,000 68,485 1.8022 1.499 1.435 1.499 1.443 1.499 47,148 1.4526 3.33%
2024-01-18 0 1.800 1.800 1.850 1.760 1.800 13,500 23,900 1.7704 1.451 1.451 1.491 1.419 1.451 16,750 1.4269 -2.70%
2024-01-17 0 1.850 1.760 1.850 1.750 1.940 86,500 156,830 1.8131 1.491 1.419 1.491 1.410 1.564 107,323 1.4613 2.21%
2024-01-16 0 1.810 1.800 1.900 1.810 1.820 14,000 25,390 1.8136 1.459 1.451 1.531 1.459 1.467 17,370 1.4617 0.00%
2024-01-15 0 1.810 1.810 1.900 1.810 1.820 24,400 44,371 1.8185 1.459 1.459 1.531 1.459 1.467 30,274 1.4657 -7.18%
2024-01-12 0 1.950 1.830 1.950 - - 0 0 - 1.572 1.475 1.572 - - 0 - -1.52%
2024-01-11 0 1.980 1.830 1.980 1.980 1.980 1,000 1,980 1.9800 1.596 1.475 1.596 1.596 1.596 1,241 1.5958 8.20%
2024-01-10 0 1.830 1.830 1.950 1.830 1.830 24,500 44,835 1.8300 1.475 1.475 1.572 1.475 1.475 30,398 1.4749 0.55%
2024-01-09 0 1.820 1.810 1.900 1.820 1.820 10,000 18,200 1.8200 1.467 1.459 1.531 1.467 1.467 12,407 1.4669 0.00%
2024-01-08 0 1.820 1.820 1.890 1.820 1.870 5,000 9,300 1.8600 1.467 1.467 1.523 1.467 1.507 6,204 1.4991 -4.71%
2024-01-05 0 1.910 1.900 1.910 1.900 1.940 27,500 52,300 1.9018 1.539 1.531 1.539 1.531 1.564 34,120 1.5328 3.24%
2024-01-04 0 1.850 1.850 1.950 1.850 1.850 3,000 5,550 1.8500 1.491 1.491 1.572 1.491 1.491 3,722 1.4911 -2.63%
2024-01-03 0 1.900 1.900 1.920 1.880 1.900 298,500 566,710 1.8985 1.531 1.531 1.547 1.515 1.531 370,359 1.5302 0.00%
2024-01-02 0 1.900 1.810 1.900 1.890 1.900 100,000 189,290 1.8929 1.531 1.459 1.531 1.523 1.531 124,073 1.5256 9.20%
2023-12-29 0 1.740 1.740 1.910 1.740 1.800 25,500 45,870 1.7988 1.402 1.402 1.539 1.402 1.451 31,639 1.4498 -3.33%
2023-12-28 0 1.800 1.800 1.900 1.800 1.850 55,500 100,100 1.8036 1.451 1.451 1.531 1.451 1.491 68,861 1.4537 -2.70%
2023-12-27 0 1.850 1.850 1.880 1.820 1.850 114,000 209,440 1.8372 1.491 1.491 1.515 1.467 1.491 141,443 1.4807 -6.57%
2023-12-22 0 1.980 1.840 1.980 1.980 1.980 5,000 9,900 1.9800 1.596 1.483 1.596 1.596 1.596 6,204 1.5958 2.06%
2023-12-21 0 1.940 1.820 1.940 1.860 1.940 7,400 13,912 1.8800 1.564 1.467 1.564 1.499 1.564 9,181 1.5152 -1.02%
2023-12-20 0 1.960 1.800 1.970 1.800 1.970 3,500 6,790 1.9400 1.580 1.451 1.588 1.451 1.588 4,343 1.5636 10.11%
2023-12-19 0 1.780 1.700 1.890 - - 0 0 - 1.435 1.370 1.523 - - 0 - 0.00%
2023-12-18 0 1.780 1.780 1.920 1.780 1.920 3,000 5,670 1.8900 1.435 1.435 1.547 1.435 1.547 3,722 1.5233 -2.20%
2023-12-15 0 1.820 1.770 1.820 1.770 1.820 155,000 279,145 1.8009 1.467 1.427 1.467 1.427 1.467 192,313 1.4515 0.00%
2023-12-14 0 1.820 1.820 1.880 1.780 1.880 65,500 121,245 1.8511 1.467 1.467 1.515 1.435 1.515 81,268 1.4919 3.41%
2023-12-13 0 1.760 1.760 1.770 1.760 1.760 16,500 29,040 1.7600 1.419 1.419 1.427 1.419 1.419 20,472 1.4185 1.73%
2023-12-12 0 1.730 1.700 1.730 1.680 1.770 15,500 26,755 1.7261 1.394 1.370 1.394 1.354 1.427 19,231 1.3912 1.76%
2023-12-11 0 1.700 1.700 1.790 1.710 1.790 77,000 131,960 1.7138 1.370 1.370 1.443 1.378 1.443 95,536 1.3813 -2.86%
2023-12-08 0 1.750 1.750 1.810 1.750 1.880 204,500 368,920 1.8040 1.410 1.410 1.459 1.410 1.515 253,730 1.4540 -3.31%
2023-12-07 0 1.810 1.810 1.880 - - 0 0 - 1.459 1.459 1.515 - - 0 - 0.00%
2023-12-06 0 1.810 1.810 1.850 1.810 1.810 3,000 5,430 1.8100 1.459 1.459 1.491 1.459 1.459 3,722 1.4588 0.00%
2023-12-05 0 1.810 1.810 1.910 1.810 1.830 26,600 48,608 1.8274 1.459 1.459 1.539 1.459 1.475 33,003 1.4728 -3.72%
2023-12-04 0 1.880 1.820 1.830 1.820 1.880 29,500 53,970 1.8295 1.515 1.467 1.475 1.467 1.515 36,602 1.4745 3.87%
2023-12-01 0 1.810 1.780 1.850 1.810 1.880 52,000 95,175 1.8303 1.459 1.435 1.491 1.459 1.515 64,518 1.4752 -5.24%
2023-11-30 0 1.910 1.840 1.920 1.840 1.910 58,000 107,345 1.8508 1.539 1.483 1.547 1.483 1.539 71,962 1.4917 -0.52%
2023-11-29 0 1.920 1.850 1.920 - - 0 0 - 1.547 1.491 1.547 - - 0 - -1.03%
2023-11-28 0 1.940 1.830 1.940 1.790 1.940 29,000 53,585 1.8478 1.564 1.475 1.564 1.443 1.564 35,981 1.4892 4.86%
2023-11-27 0 1.850 1.850 1.910 1.830 1.910 14,700 27,469 1.8686 1.491 1.491 1.539 1.475 1.539 18,239 1.5061 -3.65%
2023-11-24 0 1.920 1.830 1.920 1.880 1.920 55,500 104,480 1.8825 1.547 1.475 1.547 1.515 1.547 68,861 1.5173 2.13%
2023-11-23 0 1.880 1.820 1.880 1.800 1.940 104,500 194,890 1.8650 1.515 1.467 1.515 1.451 1.564 129,656 1.5031 5.62%
2023-11-22 0 1.780 1.780 1.850 1.780 1.880 390,000 710,485 1.8218 1.435 1.435 1.491 1.435 1.515 483,885 1.4683 -7.77%
2023-11-21 0 1.930 1.860 1.950 - - 0 0 - 1.556 1.499 1.572 - - 0 - 0.00%
2023-11-20 0 1.930 1.900 1.930 1.930 1.980 26,000 51,025 1.9625 1.556 1.531 1.556 1.556 1.596 32,259 1.5817 -0.52%
2023-11-17 0 1.940 1.900 1.950 1.890 1.950 162,500 308,450 1.8982 1.564 1.531 1.572 1.523 1.572 201,619 1.5299 -3.48%
2023-11-16 0 2.010 1.950 2.020 1.920 2.030 163,000 326,085 2.0005 1.620 1.572 1.628 1.547 1.636 202,239 1.6124 1.01%
2023-11-15 0 1.990 1.970 2.020 1.970 2.020 40,600 80,518 1.9832 1.604 1.588 1.628 1.588 1.628 50,374 1.5984 1.02%
2023-11-14 0 1.970 1.930 1.970 1.930 1.970 19,500 37,775 1.9372 1.588 1.556 1.588 1.556 1.588 24,194 1.5613 0.00%
2023-11-13 0 1.970 1.970 2.020 1.960 2.030 24,500 48,475 1.9786 1.588 1.588 1.628 1.580 1.636 30,398 1.5947 -1.01%
2023-11-10 0 1.990 1.980 2.000 1.970 2.020 1,354,000 2,714,335 2.0047 1.604 1.596 1.612 1.588 1.628 1,679,951 1.6157 -2.45%
2023-11-09 0 2.040 1.980 2.040 1.980 2.050 1,117,000 2,271,130 2.0332 1.644 1.596 1.644 1.596 1.652 1,385,898 1.6387 3.03%
2023-11-08 0 1.980 1.980 2.020 1.980 2.050 1,400,000 2,830,805 2.0220 1.596 1.596 1.628 1.596 1.652 1,737,025 1.6297 -3.88%
2023-11-07 0 2.060 1.970 2.060 2.000 2.080 1,133,000 2,325,220 2.0523 1.660 1.588 1.660 1.612 1.676 1,405,749 1.6541 2.49%
2023-11-06 0 2.010 2.000 2.010 2.000 2.080 1,114,000 2,287,950 2.0538 1.620 1.612 1.620 1.612 1.676 1,382,175 1.6553 0.50%
2023-11-03 0 2.000 1.950 2.000 2.000 2.080 1,096,000 2,265,460 2.0670 1.612 1.572 1.612 1.612 1.676 1,359,842 1.6660 0.00%
2023-11-02 0 2.000 1.990 2.000 2.000 2.090 907,000 1,882,410 2.0754 1.612 1.604 1.612 1.612 1.684 1,125,344 1.6727 2.56%
2023-11-01 0 1.950 1.940 2.010 1.930 2.090 1,009,500 2,079,540 2.0600 1.572 1.564 1.620 1.556 1.684 1,252,519 1.6603 -5.80%
2023-10-31 0 2.070 1.980 2.080 1.930 2.080 1,191,352 2,386,769 2.0034 1.668 1.596 1.676 1.556 1.676 1,478,149 1.6147 0.98%
2023-10-30 0 2.050 2.040 2.050 1.840 2.060 270,100 541,491 2.0048 1.652 1.644 1.652 1.483 1.660 335,122 1.6158 2.50%
2023-10-27 0 2.000 1.990 2.000 1.830 2.000 50,500 96,705 1.9150 1.612 1.604 1.612 1.475 1.612 62,657 1.5434 4.17%
2023-10-26 0 1.920 1.860 1.920 - - 0 0 - 1.547 1.499 1.547 - - 0 - 0.00%
2023-10-25 0 1.920 1.830 1.920 1.900 1.920 6,000 11,425 1.9042 1.547 1.475 1.547 1.531 1.547 7,444 1.5347 0.52%
2023-10-24 0 1.910 1.850 1.920 1.850 1.910 14,000 26,260 1.8757 1.539 1.491 1.547 1.491 1.539 17,370 1.5118 -2.05%
2023-10-20 0 1.950 1.810 1.950 1.790 1.960 80,100 148,715 1.8566 1.572 1.459 1.572 1.443 1.580 99,383 1.4964 3.72%
2023-10-19 0 1.880 1.800 1.880 1.800 1.880 56,500 102,350 1.8115 1.515 1.451 1.515 1.451 1.515 70,101 1.4600 -2.08%
2023-10-18 0 1.920 1.920 1.930 1.830 1.920 243,000 445,445 1.8331 1.547 1.547 1.556 1.475 1.547 301,498 1.4774 2.67%
2023-10-17 0 1.870 1.960 1.970 1.840 1.960 92,500 174,695 1.8886 1.507 1.580 1.588 1.483 1.580 114,768 1.5222 -4.10%
2023-10-16 0 1.950 1.880 1.960 1.800 1.950 83,000 154,065 1.8562 1.572 1.515 1.580 1.451 1.572 102,981 1.4961 0.52%
2023-10-13 0 1.940 1.890 1.940 1.890 1.940 7,500 14,275 1.9033 1.564 1.523 1.564 1.523 1.564 9,305 1.5340 0.00%
2023-10-12 0 1.940 1.850 1.940 1.910 1.950 63,500 121,930 1.9202 1.564 1.491 1.564 1.539 1.572 78,786 1.5476 -1.02%
2023-10-11 0 1.960 1.910 1.960 1.900 1.960 18,500 35,270 1.9065 1.580 1.539 1.580 1.531 1.580 22,954 1.5366 -0.51%
2023-10-10 0 1.970 1.900 1.970 1.880 1.970 52,000 100,045 1.9239 1.588 1.531 1.588 1.515 1.588 64,518 1.5507 1.03%
2023-10-09 0 1.950 1.840 1.950 - - 0 0 - 1.572 1.483 1.572 - - 0 - -0.51%
2023-10-06 0 1.960 1.970 1.980 1.870 1.900 49,500 93,275 1.8843 1.580 1.588 1.596 1.507 1.531 61,416 1.5187 2.62%
2023-10-05 0 1.910 1.900 1.980 1.870 1.980 29,000 57,155 1.9709 1.539 1.531 1.596 1.507 1.596 35,981 1.5885 -2.55%
2023-10-04 0 1.960 1.880 1.940 1.880 1.980 180,000 347,490 1.9305 1.580 1.515 1.564 1.515 1.596 223,332 1.5559 2.08%
2023-10-03 0 1.920 1.790 1.920 1.780 1.980 18,500 36,270 1.9605 1.547 1.443 1.547 1.435 1.596 22,954 1.5801 -2.54%
2023-09-29 0 1.970 1.850 1.950 1.860 1.980 13,500 26,185 1.9396 1.588 1.491 1.572 1.499 1.596 16,750 1.5633 1.55%
2023-09-28 0 1.940 1.880 1.950 - - 0 0 - 1.564 1.515 1.572 - - 0 - -1.02%
2023-09-27 0 1.960 1.880 1.940 1.880 2.000 43,000 85,010 1.9770 1.580 1.515 1.564 1.515 1.612 53,351 1.5934 0.51%
2023-09-26 0 1.950 1.870 1.950 1.830 1.980 31,700 59,661 1.8821 1.572 1.507 1.572 1.475 1.596 39,331 1.5169 0.00%
2023-09-25 0 1.950 1.890 1.950 - - 0 0 - 1.572 1.523 1.572 - - 0 - -1.02%
2023-09-22 0 1.970 1.890 1.950 1.790 1.990 24,000 46,095 1.9206 1.588 1.523 1.572 1.443 1.604 29,778 1.5480 4.23%
2023-09-21 0 1.890 1.810 1.890 - - 0 0 - 1.523 1.459 1.523 - - 0 - 0.00%
2023-09-20 0 1.890 1.820 1.900 1.830 1.910 5,500 10,345 1.8809 1.523 1.467 1.531 1.475 1.539 6,824 1.5160 0.53%
2023-09-19 0 1.880 1.800 1.890 1.800 1.880 7,000 12,940 1.8486 1.515 1.451 1.523 1.451 1.515 8,685 1.4899 1.62%
2023-09-18 0 1.850 1.800 1.850 1.770 1.870 64,700 116,005 1.7930 1.491 1.451 1.491 1.427 1.507 80,275 1.4451 3.35%
2023-09-15 0 1.790 1.790 1.830 1.780 1.830 4,000 7,190 1.7975 1.443 1.443 1.475 1.435 1.475 4,963 1.4487 -5.29%
2023-09-14 0 1.890 1.840 1.880 1.800 1.950 23,500 45,255 1.9257 1.523 1.483 1.515 1.451 1.572 29,157 1.5521 5.00%
2023-09-13 0 1.800 1.800 1.810 1.790 1.810 281,000 505,650 1.7995 1.451 1.451 1.459 1.443 1.459 348,646 1.4503 -3.23%
2023-09-12 0 1.860 1.850 1.860 1.830 1.880 78,000 145,800 1.8692 1.499 1.491 1.499 1.475 1.515 96,777 1.5066 1.09%
2023-09-11 0 1.840 1.840 1.910 1.820 1.900 93,500 173,985 1.8608 1.483 1.483 1.539 1.467 1.531 116,008 1.4998 -4.17%
2023-09-07 0 1.920 1.890 1.900 1.900 1.970 55,000 105,215 1.9130 1.547 1.523 1.531 1.531 1.588 68,240 1.5418 2.13%
2023-09-06 0 1.880 1.870 1.880 1.880 1.970 124,000 236,010 1.9033 1.515 1.507 1.515 1.515 1.588 153,851 1.5340 -4.57%
2023-09-05 0 1.970 1.950 1.970 1.960 2.040 33,000 65,630 1.9888 1.588 1.572 1.588 1.580 1.644 40,944 1.6029 -3.90%
2023-09-04 0 2.050 1.970 2.050 1.960 2.150 730,500 1,504,460 2.0595 1.652 1.588 1.652 1.580 1.733 906,355 1.6599 2.50%
2023-08-31 0 2.000 1.930 2.000 1.920 2.100 1,425,000 2,866,990 2.0119 1.612 1.556 1.612 1.547 1.693 1,768,043 1.6216 -0.99%
2023-08-30 0 2.020 1.950 2.020 1.970 2.150 960,000 2,019,135 2.1033 1.628 1.572 1.628 1.588 1.733 1,191,103 1.6952 -5.61%
2023-08-29 0 2.140 2.050 2.140 2.030 2.180 1,086,000 2,308,830 2.1260 1.725 1.652 1.725 1.636 1.757 1,347,435 1.7135 7.00%
2023-08-28 0 2.000 1.950 2.000 1.990 2.150 56,500 113,710 2.0126 1.612 1.572 1.612 1.604 1.733 70,101 1.6221 -4.31%
2023-08-25 0 2.090 2.090 2.100 1.870 2.090 474,200 955,076 2.0141 1.684 1.684 1.693 1.507 1.684 588,355 1.6233 5.03%
2023-08-24 0 1.990 1.980 1.990 1.990 2.140 774,500 1,577,750 2.0371 1.604 1.596 1.604 1.604 1.725 960,947 1.6419 -2.45%
2023-08-23 0 2.040 2.040 2.140 2.040 2.550 2,241,500 5,303,855 2.3662 1.644 1.644 1.725 1.644 2.055 2,781,101 1.9071 -15.00%
2023-08-22 0 2.400 2.290 2.410 2.190 2.450 1,619,500 3,689,785 2.2783 1.934 1.846 1.942 1.765 1.975 2,009,365 1.8363 1.76%
2023-08-21 0 2.730 2.610 2.700 2.610 2.750 1,173,000 3,160,975 2.6948 1.901 1.817 1.880 1.817 1.915 1,684,552 1.8764 1.11%
2023-08-18 0 2.700 2.700 2.770 2.600 2.770 1,136,000 3,053,245 2.6877 1.880 1.880 1.929 1.810 1.929 1,631,416 1.8715 1.12%
2023-08-17 0 2.670 2.410 2.670 2.570 2.790 810,500 2,118,520 2.6138 1.859 1.678 1.859 1.790 1.943 1,163,963 1.8201 2.69%
2023-08-16 0 2.600 2.560 2.580 2.500 2.600 1,482,500 3,818,365 2.5756 1.810 1.783 1.797 1.741 1.810 2,129,026 1.7935 1.96%
2023-08-15 0 2.550 2.540 2.550 2.400 2.560 512,000 1,273,230 2.4868 1.776 1.769 1.776 1.671 1.783 735,286 1.7316 0.00%
2023-08-14 0 2.550 2.470 2.550 2.400 2.550 252,500 611,150 2.4204 1.776 1.720 1.776 1.671 1.776 362,617 1.6854 4.51%
2023-08-11 0 2.440 2.440 2.470 2.300 2.600 469,000 1,153,685 2.4599 1.699 1.699 1.720 1.602 1.810 673,533 1.7129 -0.81%
2023-08-10 0 2.460 2.410 2.490 2.400 2.750 869,200 2,181,765 2.5101 1.713 1.678 1.734 1.671 1.915 1,248,263 1.7478 7.42%
2023-08-09 0 2.290 2.200 2.290 2.050 2.290 1,268,500 2,752,900 2.1702 1.595 1.532 1.595 1.427 1.595 1,821,700 1.5112 5.53%
2023-08-08 0 2.170 2.170 2.180 2.020 2.180 11,000 23,775 2.1614 1.511 1.511 1.518 1.407 1.518 15,797 1.5050 3.33%
2023-08-07 0 2.100 2.000 2.100 - - 0 0 - 1.462 1.393 1.462 - - 0 - 0.00%
2023-08-04 0 2.100 1.980 2.070 1.970 2.100 211,000 422,145 2.0007 1.462 1.379 1.441 1.372 1.462 303,018 1.3931 0.00%
2023-08-03 0 2.100 2.040 2.070 2.020 2.100 17,500 36,630 2.0931 1.462 1.421 1.441 1.407 1.462 25,132 1.4575 -2.33%
2023-08-02 0 2.150 1.980 2.120 2.000 2.150 8,500 17,810 2.0953 1.497 1.379 1.476 1.393 1.497 12,207 1.4590 2.38%
2023-08-01 0 2.100 2.030 2.070 2.020 2.160 339,000 731,730 2.1585 1.462 1.414 1.441 1.407 1.504 486,840 1.5030 0.00%
2023-07-31 0 2.100 2.030 2.100 2.170 2.170 11,000 23,330 2.1209 1.462 1.414 1.462 1.511 1.511 15,797 1.4768 -3.23%
2023-07-28 0 2.170 2.040 2.140 1.940 2.170 152,200 303,749 1.9957 1.511 1.421 1.490 1.351 1.511 218,575 1.3897 6.90%
2023-07-27 0 2.030 1.990 2.000 1.970 2.030 55,500 109,665 1.9759 1.414 1.386 1.393 1.372 1.414 79,704 1.3759 0.50%
2023-07-26 0 2.020 1.950 1.990 1.980 2.020 6,500 12,890 1.9831 1.407 1.358 1.386 1.379 1.407 9,335 1.3809 1.51%
2023-07-25 0 1.990 1.980 2.000 1.960 2.200 161,000 324,550 2.0158 1.386 1.379 1.393 1.365 1.532 231,213 1.4037 -7.87%
2023-07-24 0 2.160 2.050 2.140 2.000 2.180 5,206,000 10,776,460 2.0700 1.504 1.427 1.490 1.393 1.518 7,476,365 1.4414 8.00%
2023-07-21 0 2.000 1.960 2.000 1.950 2.000 980,100 1,957,243 1.9970 1.393 1.365 1.393 1.358 1.393 1,407,527 1.3906 -1.96%
2023-07-20 0 2.040 1.950 2.050 1.950 2.050 253,000 502,555 1.9864 1.421 1.358 1.427 1.358 1.427 363,335 1.3832 2.00%
2023-07-19 0 2.000 1.950 2.000 - - 0 0 - 1.393 1.358 1.393 - - 0 - -0.99%
2023-07-18 0 2.020 1.990 2.030 1.940 2.020 72,500 143,500 1.9793 1.407 1.386 1.414 1.351 1.407 104,118 1.3782 -0.49%
2023-07-14 0 2.030 2.030 2.040 1.980 2.100 2,214,500 4,461,430 2.0146 1.414 1.414 1.421 1.379 1.462 3,180,256 1.4029 -4.69%
2023-07-13 0 2.130 2.130 2.190 2.130 2.620 98,000 216,105 2.2052 1.483 1.483 1.525 1.483 1.824 140,738 1.5355 -8.97%
2023-07-12 0 2.340 2.300 2.340 2.250 2.550 238,900 564,258 2.3619 1.629 1.602 1.629 1.567 1.776 343,086 1.6447 5.41%
2023-07-11 0 2.220 2.100 2.220 1.930 2.350 825,500 1,695,355 2.0537 1.546 1.462 1.546 1.344 1.636 1,185,505 1.4301 11.00%
2023-07-10 0 2.000 1.950 2.000 1.900 2.070 161,500 323,020 2.0001 1.393 1.358 1.393 1.323 1.441 231,931 1.3927 2.56%
2023-07-07 0 1.950 1.920 1.950 1.900 2.000 468,500 935,410 1.9966 1.358 1.337 1.358 1.323 1.393 672,815 1.3903 2.63%
2023-07-06 0 1.900 1.900 2.190 1.780 2.000 158,500 293,925 1.8544 1.323 1.323 1.525 1.239 1.393 227,623 1.2913 2.70%
2023-07-05 0 1.850 1.750 1.890 - - 0 0 - 1.288 1.219 1.316 - - 0 - 0.00%
2023-07-04 0 1.850 1.760 1.940 1.710 1.850 24,500 42,860 1.7494 1.288 1.226 1.351 1.191 1.288 35,185 1.2181 0.54%
2023-07-03 0 1.840 1.730 1.840 1.700 1.930 41,000 72,575 1.7701 1.281 1.205 1.281 1.184 1.344 58,880 1.2326 -0.54%
2023-06-30 0 1.850 1.800 1.850 - - 0 0 - 1.288 1.253 1.288 - - 0 - -2.63%
2023-06-29 0 1.900 1.850 1.940 1.900 1.900 5,500 10,450 1.9000 1.323 1.288 1.351 1.323 1.323 7,899 1.3230 -2.06%
2023-06-28 0 1.940 1.860 1.940 1.770 1.940 47,500 85,275 1.7953 1.351 1.295 1.351 1.232 1.351 68,215 1.2501 12.14%
2023-06-27 0 1.730 1.700 1.740 1.730 1.790 285,000 504,575 1.7704 1.205 1.184 1.212 1.205 1.246 409,290 1.2328 -3.35%
2023-06-26 0 1.790 1.750 1.800 1.750 1.810 33,000 59,445 1.8014 1.246 1.219 1.253 1.219 1.260 47,391 1.2543 -9.14%
2023-06-23 0 1.970 1.800 1.980 1.810 1.970 5,000 9,695 1.9390 1.372 1.253 1.379 1.260 1.372 7,181 1.3502 9.44%
2023-06-21 0 1.800 1.800 1.810 1.800 1.820 45,500 82,300 1.8088 1.253 1.253 1.260 1.253 1.267 65,343 1.2595 -9.09%
2023-06-20 0 1.980 1.780 1.990 1.980 1.980 1,000 1,980 1.9800 1.379 1.239 1.386 1.379 1.379 1,436 1.3787 5.88%
2023-06-19 0 1.870 1.760 1.880 1.750 1.870 113,100 206,283 1.8239 1.302 1.226 1.309 1.219 1.302 162,424 1.2700 0.00%
2023-06-16 0 1.870 1.780 1.870 1.550 1.870 404,500 673,905 1.6660 1.302 1.239 1.302 1.079 1.302 580,905 1.1601 2.19%
2023-06-15 0 1.830 1.820 1.850 1.790 1.930 511,000 960,570 1.8798 1.274 1.267 1.288 1.246 1.344 733,850 1.3089 -5.18%
2023-06-14 0 1.930 1.930 1.980 1.920 1.980 1,500 2,940 1.9600 1.344 1.344 1.379 1.337 1.379 2,154 1.3648 -3.02%
2023-06-13 0 1.990 1.920 1.990 1.920 1.990 6,500 12,760 1.9631 1.386 1.337 1.386 1.337 1.386 9,335 1.3669 0.00%
2023-06-12 0 1.990 1.910 2.000 - - 0 0 - 1.386 1.330 1.393 - - 0 - 0.00%
2023-06-09 0 1.990 1.960 2.000 - - 0 0 - 1.386 1.365 1.393 - - 0 - 0.00%
2023-06-08 0 1.990 1.920 2.000 1.990 1.990 1,000 1,990 1.9900 1.386 1.337 1.393 1.386 1.386 1,436 1.3857 4.19%
2023-06-07 0 1.910 1.910 2.000 - - 0 0 - 1.330 1.330 1.393 - - 0 - 0.53%
2023-06-06 0 1.900 1.900 2.000 - - 0 0 - 1.323 1.323 1.393 - - 0 - 0.00%
2023-06-05 0 1.900 1.900 2.000 1.900 2.000 22,500 44,950 1.9978 1.323 1.323 1.393 1.323 1.393 32,312 1.3911 -4.52%
2023-06-02 0 1.990 1.980 2.050 1.990 2.100 252,500 524,640 2.0778 1.386 1.379 1.427 1.386 1.462 362,617 1.4468 -2.45%
2023-06-01 0 2.040 2.040 2.100 2.040 2.170 104,000 216,740 2.0840 1.421 1.421 1.462 1.421 1.511 149,355 1.4512 -6.85%
2023-05-31 0 2.190 2.100 2.200 2.080 2.190 11,500 24,030 2.0896 1.525 1.462 1.532 1.448 1.525 16,515 1.4550 0.00%
2023-05-30 0 2.190 2.080 2.200 - - 0 0 - 1.525 1.448 1.532 - - 0 - 0.00%
2023-05-29 0 2.190 2.190 2.200 2.010 2.200 8,500 17,875 2.1029 1.525 1.525 1.532 1.400 1.532 12,207 1.4643 0.00%
2023-05-25 0 2.190 2.010 2.200 1.960 2.190 64,000 130,070 2.0323 1.525 1.400 1.532 1.365 1.525 91,911 1.4152 0.00%
2023-05-24 0 2.190 2.050 2.190 - - 0 0 - 1.525 1.427 1.525 - - 0 - -0.45%
2023-05-23 0 2.200 2.120 2.200 2.150 2.200 1,500 3,275 2.1833 1.532 1.476 1.532 1.497 1.532 2,154 1.5203 -7.56%
2023-05-22 0 2.380 2.230 2.380 2.100 2.380 86,500 191,890 2.2184 1.657 1.553 1.657 1.462 1.657 124,223 1.5447 6.73%
2023-05-19 0 2.230 2.030 2.230 - - 0 0 - 1.553 1.414 1.553 - - 0 - 0.00%
2023-05-18 0 2.230 2.100 2.230 - - 200 414 2.0700 1.553 1.462 1.553 - - 287 1.4414 -0.45%
2023-05-17 0 2.240 2.070 2.240 2.040 2.240 187,500 389,670 2.0782 1.560 1.441 1.560 1.421 1.560 269,270 1.4471 3.70%
2023-05-16 0 2.160 2.060 2.160 - - 0 0 - 1.504 1.434 1.504 - - 0 - -0.92%
2023-05-15 0 2.180 2.180 2.200 2.050 2.200 38,000 82,315 2.1662 1.518 1.518 1.532 1.427 1.532 54,572 1.5084 -0.91%
2023-05-12 0 2.200 2.150 2.200 2.150 2.250 62,500 137,715 2.2034 1.532 1.497 1.532 1.497 1.567 89,757 1.5343 0.92%
2023-05-11 0 2.180 2.180 2.200 - - 0 0 - 1.518 1.518 1.532 - - 0 - 0.00%
2023-05-10 0 2.180 2.180 2.200 2.180 2.230 26,500 58,470 2.2064 1.518 1.518 1.532 1.518 1.553 38,057 1.5364 -0.91%
2023-05-09 0 2.200 2.150 2.200 2.150 2.200 10,000 21,940 2.1940 1.532 1.497 1.532 1.497 1.532 14,361 1.5277 0.00%
2023-05-08 0 2.200 2.200 2.230 2.150 2.200 122,000 268,200 2.1984 1.532 1.532 1.553 1.497 1.532 175,205 1.5308 2.33%
2023-05-05 0 2.150 2.060 2.150 2.050 2.190 8,500 17,925 2.1088 1.497 1.434 1.497 1.427 1.525 12,207 1.4684 2.87%
2023-05-04 0 2.090 2.090 2.200 2.090 2.200 57,000 125,230 2.1970 1.455 1.455 1.532 1.455 1.532 81,858 1.5298 0.00%
2023-05-03 0 2.090 2.090 2.100 2.060 2.100 75,500 158,420 2.0983 1.455 1.455 1.462 1.434 1.462 108,426 1.4611 -5.00%
2023-05-02 0 2.200 2.160 2.200 2.130 2.200 13,500 29,555 2.1893 1.532 1.504 1.532 1.483 1.532 19,387 1.5244 0.92%
2023-04-28 0 2.180 2.130 2.200 2.110 2.180 10,500 22,365 2.1300 1.518 1.483 1.532 1.469 1.518 15,079 1.4832 -1.36%
2023-04-27 0 2.210 2.130 2.210 2.080 2.260 75,000 167,240 2.2299 1.539 1.483 1.539 1.448 1.574 107,708 1.5527 1.84%
2023-04-26 0 2.170 2.160 2.220 2.110 2.400 433,000 976,235 2.2546 1.511 1.504 1.546 1.469 1.671 621,834 1.5699 -5.24%
2023-04-25 0 2.290 2.290 2.300 2.180 2.290 122,000 269,160 2.2062 1.595 1.595 1.602 1.518 1.595 175,205 1.5363 -4.58%
2023-04-24 0 2.400 2.300 2.390 2.200 2.480 238,000 537,880 2.2600 1.671 1.602 1.664 1.532 1.727 341,793 1.5737 -6.25%
2023-04-21 0 2.560 2.420 2.560 2.350 2.580 8,000 19,875 2.4844 1.783 1.685 1.783 1.636 1.797 11,489 1.7299 4.49%
2023-04-20 0 2.450 2.450 2.510 2.450 2.600 95,500 245,555 2.5713 1.706 1.706 1.748 1.706 1.810 137,148 1.7904 -2.39%
2023-04-19 0 2.510 2.500 2.600 2.370 2.650 929,500 2,339,515 2.5170 1.748 1.741 1.810 1.650 1.845 1,334,860 1.7526 11.56%
2023-04-18 0 2.250 2.250 2.300 2.180 2.260 288,600 649,076 2.2491 1.567 1.567 1.602 1.518 1.574 414,460 1.5661 5.63%
2023-04-17 0 2.130 2.130 2.150 1.900 2.150 246,000 509,050 2.0693 1.483 1.483 1.497 1.323 1.497 353,282 1.4409 12.11%
2023-04-14 0 1.900 1.900 2.100 1.710 1.900 157,000 279,000 1.7771 1.323 1.323 1.462 1.191 1.323 225,469 1.2374 11.11%
2023-04-13 0 1.710 1.710 1.730 1.670 1.820 47,500 81,255 1.7106 1.191 1.191 1.205 1.163 1.267 68,215 1.1912 -2.29%
2023-04-12 0 1.750 1.690 1.750 1.720 1.750 83,000 144,045 1.7355 1.219 1.177 1.219 1.198 1.219 119,197 1.2085 2.94%
2023-04-11 0 1.700 1.660 1.740 1.700 1.750 233,500 402,745 1.7248 1.184 1.156 1.212 1.184 1.219 335,331 1.2010 -5.03%
2023-04-06 0 1.790 1.690 1.800 1.620 1.800 101,900 174,687 1.7143 1.246 1.177 1.253 1.128 1.253 146,339 1.1937 -0.56%
2023-04-04 0 1.800 1.730 1.770 1.770 1.910 69,500 126,235 1.8163 1.253 1.205 1.232 1.232 1.330 99,809 1.2648 -6.25%
2023-04-03 0 1.920 1.810 1.920 1.750 1.950 82,000 149,815 1.8270 1.337 1.260 1.337 1.219 1.358 117,761 1.2722 -2.04%
2023-03-31 0 1.960 1.850 1.950 1.880 1.970 102,200 195,562 1.9135 1.365 1.288 1.358 1.309 1.372 146,770 1.3324 1.55%
2023-03-30 0 1.930 1.820 1.930 1.900 2.050 409,500 818,980 2.0000 1.344 1.267 1.344 1.323 1.427 588,085 1.3926 1.58%
2023-03-29 0 1.900 1.820 1.900 1.820 1.900 8,000 14,895 1.8619 1.323 1.267 1.323 1.267 1.323 11,489 1.2965 -2.06%
2023-03-28 0 1.940 1.850 1.940 1.860 1.940 31,000 59,960 1.9342 1.351 1.288 1.351 1.295 1.351 44,519 1.3468 0.00%
2023-03-27 0 1.940 1.900 1.940 1.900 2.020 466,500 903,110 1.9359 1.351 1.323 1.351 1.323 1.407 669,943 1.3480 -11.42%
2023-03-24 0 2.190 2.060 2.180 1.950 2.200 244,500 495,915 2.0283 1.525 1.434 1.518 1.358 1.532 351,128 1.4123 1.86%
2023-03-23 0 2.150 2.130 2.150 2.130 2.200 44,000 95,855 2.1785 1.497 1.483 1.497 1.483 1.532 63,189 1.5170 -3.15%
2023-03-22 0 2.220 2.130 2.220 - - 0 0 - 1.546 1.483 1.546 - - 0 - 0.00%
2023-03-21 0 2.220 2.130 2.210 2.130 2.220 25,500 54,810 2.1494 1.546 1.483 1.539 1.483 1.546 36,621 1.4967 0.91%
2023-03-20 0 2.200 2.150 2.200 2.200 2.210 22,500 49,560 2.2027 1.532 1.497 1.532 1.532 1.539 32,312 1.5338 -3.93%
2023-03-17 0 2.290 2.210 2.290 2.220 2.290 9,000 20,200 2.2444 1.595 1.539 1.595 1.546 1.595 12,925 1.5629 -0.43%
2023-03-16 0 2.300 2.290 2.300 2.300 2.380 34,200 78,977 2.3093 1.602 1.595 1.602 1.602 1.657 49,115 1.6080 -10.51%
2023-03-15 0 2.570 2.230 2.570 2.400 2.580 20,000 48,205 2.4103 1.790 1.553 1.790 1.671 1.797 28,722 1.6783 9.36%
2023-03-14 0 2.350 2.270 2.350 - - 0 0 - 1.636 1.581 1.636 - - 0 - -1.67%
2023-03-13 0 2.390 2.270 2.370 2.270 2.390 37,500 86,695 2.3119 1.664 1.581 1.650 1.581 1.664 53,854 1.6098 0.00%
2023-03-10 0 2.390 2.250 2.390 2.300 2.400 196,500 471,135 2.3976 1.664 1.567 1.664 1.602 1.671 282,195 1.6695 0.00%
2023-03-09 0 2.390 2.300 2.390 2.300 2.390 9,500 22,105 2.3268 1.664 1.602 1.664 1.602 1.664 13,643 1.6202 -1.65%
2023-03-08 0 2.430 2.250 2.450 2.240 2.430 3,000 7,045 2.3483 1.692 1.567 1.706 1.560 1.692 4,308 1.6352 2.53%
2023-03-07 0 2.370 2.300 2.390 2.300 2.370 19,000 44,555 2.3450 1.650 1.602 1.664 1.602 1.650 27,286 1.6329 -1.66%
2023-03-06 0 2.410 2.340 2.420 2.400 2.430 40,000 96,455 2.4114 1.678 1.629 1.685 1.671 1.692 57,444 1.6791 -1.23%
2023-03-03 0 2.440 2.350 2.430 2.230 2.450 9,500 21,875 2.3026 1.699 1.636 1.692 1.553 1.706 13,643 1.6034 8.44%
2023-03-02 0 2.250 2.360 2.380 2.230 2.350 7,000 15,770 2.2529 1.567 1.643 1.657 1.553 1.636 10,053 1.5687 -4.26%
2023-03-01 0 2.350 2.200 2.350 2.150 2.350 26,500 59,120 2.2309 1.636 1.532 1.636 1.497 1.636 38,057 1.5535 0.00%
2023-02-28 0 2.350 2.200 2.360 2.350 2.380 5,000 11,800 2.3600 1.636 1.532 1.643 1.636 1.657 7,181 1.6433 3.07%
2023-02-27 0 2.280 2.150 2.280 2.110 2.300 17,000 37,060 2.1800 1.588 1.497 1.588 1.469 1.602 24,414 1.5180 3.64%
2023-02-24 0 2.200 2.130 2.210 2.130 2.220 118,500 255,015 2.1520 1.532 1.483 1.539 1.483 1.546 170,178 1.4985 -1.35%
2023-02-23 0 2.230 2.150 2.170 2.150 2.240 122,000 265,800 2.1787 1.553 1.497 1.511 1.497 1.560 175,205 1.5171 1.36%
2023-02-22 0 2.200 2.190 2.220 2.180 2.190 2,500 5,455 2.1820 1.532 1.525 1.546 1.518 1.525 3,590 1.5194 -3.08%
2023-02-21 0 2.270 2.150 2.200 - - 0 0 - 1.581 1.497 1.532 - - 0 - 0.00%
2023-02-20 0 2.270 2.200 2.270 2.160 2.270 17,000 37,835 2.2256 1.581 1.532 1.581 1.504 1.581 24,414 1.5497 -0.44%
2023-02-17 0 2.280 2.160 2.280 - - 0 0 - 1.588 1.504 1.588 - - 0 - 0.00%
2023-02-16 0 2.280 2.140 2.280 - - 0 0 - 1.588 1.490 1.588 - - 0 - 0.00%
2023-02-15 0 2.280 2.180 2.290 2.280 2.280 16,000 36,480 2.2800 1.588 1.518 1.595 1.588 1.588 22,978 1.5876 -2.15%
2023-02-14 0 2.330 2.180 2.320 2.230 2.340 7,700 17,425 2.2630 1.622 1.518 1.615 1.553 1.629 11,058 1.5758 -0.85%
2023-02-13 0 2.350 2.220 2.350 2.160 2.350 132,000 302,940 2.2950 1.636 1.546 1.636 1.504 1.636 189,566 1.5981 0.00%
2023-02-10 0 2.350 2.150 2.250 2.150 2.360 3,000 6,915 2.3050 1.636 1.497 1.567 1.497 1.643 4,308 1.6050 1.73%
2023-02-09 0 2.310 2.220 2.310 - - 0 0 - 1.609 1.546 1.609 - - 0 - -0.43%
2023-02-08 0 2.320 2.240 2.330 - - 0 0 - 1.615 1.560 1.622 - - 0 - 0.00%
2023-02-07 0 2.320 2.310 2.370 2.310 2.420 51,900 121,865 2.3481 1.615 1.609 1.650 1.609 1.685 74,534 1.6350 -8.30%
2023-02-06 0 2.530 2.440 2.550 2.440 2.540 7,500 18,485 2.4647 1.762 1.699 1.776 1.699 1.769 10,771 1.7162 -2.69%
2023-02-03 0 2.600 2.600 2.610 2.390 2.680 31,000 77,030 2.4848 1.810 1.810 1.817 1.664 1.866 44,519 1.7303 4.42%
2023-02-02 0 2.490 2.390 2.500 2.320 2.490 14,000 32,940 2.3529 1.734 1.664 1.741 1.615 1.734 20,105 1.6384 -0.80%
2023-02-01 0 2.510 2.320 2.520 2.300 2.510 8,500 20,055 2.3594 1.748 1.615 1.755 1.602 1.748 12,207 1.6429 5.46%
2023-01-31 0 2.380 2.280 2.380 2.240 2.380 5,500 12,890 2.3436 1.657 1.588 1.657 1.560 1.657 7,899 1.6319 0.00%
2023-01-30 0 2.380 2.280 2.380 2.280 2.380 5,000 11,700 2.3400 1.657 1.588 1.657 1.588 1.657 7,181 1.6294 0.85%
2023-01-27 0 2.360 2.330 2.360 2.340 2.480 48,000 113,720 2.3692 1.643 1.622 1.643 1.629 1.727 68,933 1.6497 -1.67%
2023-01-26 0 2.400 2.400 2.480 2.380 2.500 40,000 97,350 2.4338 1.671 1.671 1.727 1.657 1.741 57,444 1.6947 1.27%
2023-01-20 0 2.370 2.340 2.370 2.330 2.580 418,500 997,195 2.3828 1.650 1.629 1.650 1.622 1.797 601,010 1.6592 -6.32%
2023-01-19 0 2.530 2.360 2.410 2.270 2.530 1,319,000 3,042,830 2.3069 1.762 1.643 1.678 1.581 1.762 1,894,223 1.6064 1.20%
2023-01-18 0 2.500 2.350 2.550 - - 0 0 - 1.741 1.636 1.776 - - 0 - 0.00%
2023-01-17 0 2.500 2.500 2.630 2.500 2.630 148,000 372,640 2.5178 1.741 1.741 1.831 1.741 1.831 212,544 1.7532 -7.75%
2023-01-16 0 2.710 2.540 2.710 2.510 2.720 32,500 83,680 2.5748 1.887 1.769 1.887 1.748 1.894 46,673 1.7929 -3.21%
2023-01-13 0 2.800 2.650 2.800 - - 0 0 - 1.950 1.845 1.950 - - 0 - -1.41%
2023-01-12 0 2.840 2.600 2.840 2.560 2.840 11,500 30,770 2.6757 1.978 1.810 1.978 1.783 1.978 16,515 1.8631 2.16%
2023-01-11 0 2.780 2.650 2.780 2.560 2.790 31,500 83,405 2.6478 1.936 1.845 1.936 1.783 1.943 45,237 1.8437 0.00%
2023-01-10 0 2.780 2.600 2.780 2.500 2.800 5,500 14,610 2.6564 1.936 1.810 1.936 1.741 1.950 7,899 1.8497 2.96%
2023-01-09 0 2.700 2.500 2.700 - - 0 0 - 1.880 1.741 1.880 - - 0 - -3.57%
2023-01-06 0 2.800 2.500 2.800 - - 0 0 - 1.950 1.741 1.950 - - 0 - 0.00%
2023-01-05 0 2.800 2.500 2.800 - - 0 0 - 1.950 1.741 1.950 - - 0 - 0.00%
2023-01-04 0 2.800 2.580 2.800 2.600 2.800 11,000 30,030 2.7300 1.950 1.797 1.950 1.810 1.950 15,797 1.9010 2.19%
2023-01-03 0 2.740 2.430 2.700 2.270 2.750 232,500 613,270 2.6377 1.908 1.692 1.880 1.581 1.915 333,895 1.8367 2.24%
2022-12-30 0 2.680 2.520 2.680 2.600 2.950 51,000 147,440 2.8910 1.866 1.755 1.866 1.810 2.054 73,241 2.0131 -0.74%
2022-12-29 0 2.700 2.390 2.740 2.210 2.740 293,000 684,145 2.3350 1.880 1.664 1.908 1.539 1.908 420,779 1.6259 16.38%
2022-12-28 0 2.320 2.260 2.310 2.150 2.350 182,500 427,075 2.3401 1.615 1.574 1.609 1.497 1.636 262,089 1.6295 0.87%
2022-12-23 0 2.300 2.200 2.290 - - 0 0 - 1.602 1.532 1.595 - - 0 - -0.43%
2022-12-22 0 2.310 2.290 2.410 2.280 2.550 214,500 543,630 2.5344 1.609 1.595 1.678 1.588 1.776 308,045 1.7648 -7.60%
2022-12-21 0 2.500 2.400 2.500 2.400 2.540 241,000 599,640 2.4881 1.741 1.671 1.741 1.671 1.769 346,101 1.7326 1.21%
2022-12-20 0 2.470 2.150 2.470 2.130 2.470 38,000 86,835 2.2851 1.720 1.497 1.720 1.483 1.720 54,572 1.5912 12.27%
2022-12-19 0 2.200 2.170 2.280 2.150 2.250 28,500 61,735 2.1661 1.532 1.511 1.588 1.497 1.567 40,929 1.5083 -4.76%
2022-12-16 0 2.310 2.200 2.310 2.240 2.330 15,000 33,835 2.2557 1.609 1.532 1.609 1.560 1.622 21,542 1.5707 2.67%
2022-12-15 0 2.250 2.100 2.250 2.050 2.250 107,000 228,440 2.1350 1.567 1.462 1.567 1.427 1.567 153,663 1.4866 0.45%
2022-12-14 0 2.240 2.090 2.230 - - 0 0 - 1.560 1.455 1.553 - - 0 - -1.32%
2022-12-13 0 2.270 2.150 2.270 2.100 2.270 52,500 111,455 2.1230 1.581 1.497 1.581 1.462 1.581 75,396 1.4783 0.00%
2022-12-12 0 2.270 2.200 2.270 2.200 2.350 6,000 13,830 2.3050 1.581 1.532 1.581 1.532 1.636 8,617 1.6050 6.07%
2022-12-09 0 2.140 2.070 2.150 2.040 2.140 15,751 33,222 2.1092 1.490 1.441 1.497 1.421 1.490 22,620 1.4687 2.39%
2022-12-08 0 2.090 2.060 2.100 2.080 2.180 89,600 188,256 2.1011 1.455 1.434 1.462 1.448 1.518 128,675 1.4630 -2.79%
2022-12-07 0 2.150 2.120 2.150 2.150 2.150 57,500 123,625 2.1500 1.497 1.476 1.497 1.497 1.497 82,576 1.4971 0.00%
2022-12-06 0 2.150 2.150 2.160 2.110 2.270 665,605 1,431,671 2.1509 1.497 1.497 1.504 1.469 1.581 955,879 1.4978 -8.51%
2022-12-05 0 2.350 2.280 2.350 2.350 2.380 11,500 27,330 2.3765 1.636 1.588 1.636 1.636 1.657 16,515 1.6548 -0.84%
2022-12-02 0 2.370 2.270 2.370 2.270 2.370 22,000 50,340 2.2882 1.650 1.581 1.650 1.581 1.650 31,594 1.5933 3.49%
2022-12-01 0 2.290 2.290 2.300 2.290 2.300 8,000 18,355 2.2944 1.595 1.595 1.602 1.595 1.602 11,489 1.5976 -4.58%
2022-11-30 0 2.400 2.270 2.400 2.400 2.400 3,000 7,175 2.3917 1.671 1.581 1.671 1.671 1.671 4,308 1.6654 5.73%
2022-11-29 0 2.270 2.270 2.390 - - 0 0 - 1.581 1.581 1.664 - - 0 - 0.00%
2022-11-28 0 2.270 2.270 2.390 2.270 2.310 6,000 13,735 2.2892 1.581 1.581 1.664 1.581 1.609 8,617 1.5940 -8.47%
2022-11-25 0 2.480 2.270 2.480 2.250 2.490 75,000 172,485 2.2998 1.727 1.581 1.727 1.567 1.734 107,708 1.6014 4.64%
2022-11-24 0 2.370 2.270 2.370 2.270 2.380 2,500 5,845 2.3380 1.650 1.581 1.650 1.581 1.657 3,590 1.6280 3.04%
2022-11-23 0 2.300 2.260 2.290 2.270 2.300 18,000 41,345 2.2969 1.602 1.574 1.595 1.581 1.602 25,850 1.5994 -6.88%
2022-11-22 0 2.470 2.300 2.470 - - 0 0 - 1.720 1.602 1.720 - - 0 - -0.80%
2022-11-21 0 2.490 2.250 2.480 2.210 2.490 317,000 726,885 2.2930 1.734 1.567 1.727 1.539 1.734 455,245 1.5967 1.63%
2022-11-18 0 2.450 2.300 2.450 2.300 2.470 38,500 90,740 2.3569 1.706 1.602 1.706 1.602 1.720 55,290 1.6412 0.41%
2022-11-17 0 2.440 2.280 2.430 - - 0 0 - 1.699 1.588 1.692 - - 0 - -2.01%
2022-11-16 0 2.490 2.260 2.490 2.490 2.490 3,500 8,715 2.4900 1.734 1.574 1.734 1.734 1.734 5,026 1.7339 4.62%
2022-11-15 0 2.380 2.280 2.380 2.240 2.410 112,500 255,930 2.2749 1.657 1.588 1.657 1.560 1.678 161,562 1.5841 -4.03%
2022-11-14 0 2.480 2.330 2.480 2.280 2.490 6,400 15,437 2.4120 1.727 1.622 1.727 1.588 1.734 9,191 1.6796 0.00%
2022-11-11 0 2.480 2.480 2.490 2.200 2.430 81,000 188,975 2.3330 1.727 1.727 1.734 1.532 1.692 116,325 1.6245 5.08%
2022-11-10 0 2.360 2.250 2.360 2.210 2.370 18,900 42,575 2.2526 1.643 1.567 1.643 1.539 1.650 27,142 1.5686 -0.84%
2022-11-09 0 2.380 2.270 2.390 2.260 2.400 22,000 51,410 2.3368 1.657 1.581 1.664 1.574 1.671 31,594 1.6272 -2.46%
2022-11-08 0 2.440 2.330 2.430 2.350 2.500 28,000 66,575 2.3777 1.699 1.622 1.692 1.636 1.741 40,211 1.6556 -0.41%
2022-11-07 0 2.450 2.210 2.450 2.450 2.450 50,000 122,500 2.4500 1.706 1.539 1.706 1.706 1.706 71,805 1.7060 -1.21%
2022-11-04 0 2.480 2.300 2.480 2.200 2.480 23,000 52,475 2.2815 1.727 1.602 1.727 1.532 1.727 33,030 1.5887 12.73%
2022-11-03 0 2.200 2.060 2.200 2.200 2.200 2,500 5,500 2.2000 1.532 1.434 1.532 1.532 1.532 3,590 1.5319 -3.93%
2022-11-02 0 2.290 2.060 2.290 - - 0 0 - 1.595 1.434 1.595 - - 0 - 0.00%
2022-11-01 0 2.290 2.200 2.290 2.130 2.350 60,000 129,800 2.1633 1.595 1.532 1.595 1.483 1.636 86,166 1.5064 -2.55%
2022-10-31 0 2.350 2.300 2.350 - - 0 0 - 1.636 1.602 1.636 - - 0 - -4.47%
2022-10-28 0 2.460 2.330 2.460 2.280 2.500 5,000 11,730 2.3460 1.713 1.622 1.713 1.588 1.741 7,181 1.6336 -2.77%
2022-10-27 0 2.530 2.280 2.580 2.270 2.590 3,500 8,815 2.5186 1.762 1.588 1.797 1.581 1.803 5,026 1.7538 4.12%
2022-10-26 0 2.430 2.260 2.540 2.330 2.430 12,500 29,320 2.3456 1.692 1.574 1.769 1.622 1.692 17,951 1.6333 4.29%
2022-10-25 0 2.330 2.190 2.330 2.110 2.420 19,000 43,250 2.2763 1.622 1.525 1.622 1.469 1.685 27,286 1.5851 -4.12%
2022-10-24 0 2.430 2.200 2.420 - - 0 0 - 1.692 1.532 1.685 - - 0 - -2.80%
2022-10-21 0 2.500 2.180 2.490 2.510 2.510 2,000 5,020 2.5100 1.741 1.518 1.734 1.748 1.748 2,872 1.7478 2.88%
2022-10-20 0 2.430 2.230 2.430 - - 0 0 - 1.692 1.553 1.692 - - 0 - 0.00%
2022-10-19 0 2.430 2.200 2.430 - - 0 0 - 1.692 1.532 1.692 - - 0 - 0.00%
2022-10-18 0 2.430 2.250 2.410 - - 0 0 - 1.692 1.567 1.678 - - 0 - -1.62%
2022-10-17 0 2.470 2.150 2.420 2.460 2.470 2,500 6,155 2.4620 1.720 1.497 1.685 1.713 1.720 3,590 1.7144 6.01%
2022-10-14 0 2.330 2.330 2.450 2.330 2.450 65,500 158,915 2.4262 1.622 1.622 1.706 1.622 1.706 94,065 1.6894 -13.38%
2022-10-13 0 2.690 2.460 2.690 - - 0 0 - 1.873 1.713 1.873 - - 0 - -0.74%
2022-10-12 0 2.710 2.500 2.710 2.420 2.760 38,000 103,730 2.7297 1.887 1.741 1.887 1.685 1.922 54,572 1.9008 -1.81%
2022-10-11 0 2.760 2.480 2.760 2.760 2.770 6,000 16,580 2.7633 1.922 1.727 1.922 1.922 1.929 8,617 1.9242 -0.36%
2022-10-10 0 2.770 2.510 2.770 2.680 2.790 21,500 59,365 2.7612 1.929 1.748 1.929 1.866 1.943 30,876 1.9227 -0.72%
2022-10-07 0 2.790 2.550 2.790 2.780 2.790 3,200 8,866 2.7706 1.943 1.776 1.943 1.936 1.943 4,596 1.9293 1.45%
2022-10-06 0 2.750 2.490 2.750 - - 0 0 - 1.915 1.734 1.915 - - 0 - 0.00%
2022-10-05 0 2.750 2.550 2.780 2.450 2.750 13,500 34,820 2.5793 1.915 1.776 1.936 1.706 1.915 19,387 1.7960 12.24%
2022-10-03 0 2.450 2.400 2.450 2.400 2.780 6,500 16,075 2.4731 1.706 1.671 1.706 1.671 1.936 9,335 1.7221 -7.55%
2022-09-30 0 2.650 2.340 2.650 2.580 2.650 4,000 10,410 2.6025 1.845 1.629 1.845 1.797 1.845 5,744 1.8122 2.71%
2022-09-29 0 2.580 2.300 2.580 - - 0 0 - 1.797 1.602 1.797 - - 0 - 0.00%
2022-09-28 0 2.580 2.500 2.580 2.300 2.580 11,000 27,470 2.4973 1.797 1.741 1.797 1.602 1.797 15,797 1.7389 -0.39%
2022-09-27 0 2.590 2.300 2.590 2.600 2.600 390,000 1,014,000 2.6000 1.803 1.602 1.803 1.810 1.810 560,081 1.8105 3.19%
2022-09-26 0 2.510 2.280 2.510 2.440 2.520 3,000 7,400 2.4667 1.748 1.588 1.748 1.699 1.755 4,308 1.7176 3.29%
2022-09-23 0 2.430 2.200 2.430 2.370 2.440 106,500 253,415 2.3795 1.692 1.532 1.692 1.650 1.699 152,945 1.6569 2.53%
2022-09-22 0 2.370 2.170 2.360 2.350 2.370 5,000 11,770 2.3540 1.650 1.511 1.643 1.636 1.650 7,181 1.6392 3.49%
2022-09-21 0 2.290 2.290 2.300 2.250 2.400 306,500 730,395 2.3830 1.595 1.595 1.602 1.567 1.671 440,166 1.6594 -7.66%
2022-09-20 0 2.480 2.320 2.480 - - 0 0 - 1.727 1.615 1.727 - - 0 - -0.80%
2022-09-19 0 2.500 2.370 2.390 2.290 2.530 414,500 1,005,435 2.4257 1.741 1.650 1.664 1.595 1.762 595,266 1.6891 0.40%
2022-09-16 0 2.490 2.200 2.370 2.130 2.500 102,600 235,480 2.2951 1.734 1.532 1.650 1.483 1.741 147,344 1.5982 11.16%
2022-09-15 0 2.240 2.240 2.300 2.210 2.300 264,000 593,920 2.2497 1.560 1.560 1.602 1.539 1.602 379,132 1.5665 -7.44%
2022-09-14 0 2.420 2.330 2.420 2.250 2.440 233,000 537,370 2.3063 1.685 1.622 1.685 1.567 1.699 334,613 1.6059 -2.42%
2022-09-13 0 2.480 2.350 2.550 2.480 2.590 10,500 26,930 2.5648 1.727 1.636 1.776 1.727 1.803 15,079 1.7859 -2.75%
2022-09-09 0 2.550 2.410 2.500 2.620 2.760 7,800 20,591 2.6399 1.776 1.678 1.741 1.824 1.922 11,202 1.8382 0.79%
2022-09-08 0 2.530 2.210 2.530 2.000 2.530 169,500 376,360 2.2204 1.762 1.539 1.762 1.393 1.762 243,420 1.5461 0.40%
2022-09-07 0 2.520 2.510 2.520 2.500 2.590 27,000 68,335 2.5309 1.755 1.748 1.755 1.741 1.803 38,775 1.7624 -8.70%
2022-09-06 0 2.760 2.450 2.760 2.670 2.760 15,200 40,740 2.6803 1.922 1.706 1.922 1.859 1.922 21,829 1.8663 2.22%
2022-09-05 0 2.700 2.540 2.700 - - 0 0 - 1.880 1.769 1.880 - - 0 - 0.00%
2022-09-02 0 2.700 2.550 2.690 2.680 2.700 4,500 12,095 2.6878 1.880 1.776 1.873 1.866 1.880 6,462 1.8716 7.57%
2022-09-01 0 2.510 2.500 2.510 2.510 2.700 30,000 78,565 2.6188 1.748 1.741 1.748 1.748 1.880 43,083 1.8236 -8.73%
2022-08-31 0 2.750 2.750 2.870 2.750 2.900 97,900 279,064 2.8505 1.915 1.915 1.998 1.915 2.019 140,595 1.9849 -7.72%
2022-08-30 0 2.980 2.980 2.990 2.860 2.980 91,000 267,460 2.9391 2.075 2.075 2.082 1.991 2.075 130,686 2.0466 -0.33%
2022-08-29 0 2.990 2.900 2.990 2.740 2.990 184,000 517,840 2.8143 2.082 2.019 2.082 1.908 2.082 264,243 1.9597 0.34%
2022-08-26 0 2.980 2.900 2.980 2.920 2.980 7,500 22,180 2.9573 2.075 2.019 2.075 2.033 2.075 10,771 2.0593 0.00%
2022-08-25 0 2.980 2.870 2.970 2.820 3.020 7,500 21,690 2.8920 2.075 1.998 2.068 1.964 2.103 10,771 2.0138 3.11%
2022-08-24 0 2.890 2.850 3.000 2.890 2.890 3,500 10,115 2.8900 2.012 1.985 2.089 2.012 2.012 5,026 2.0124 -4.30%
2022-08-23 0 3.020 2.900 3.020 - - 0 0 - 2.103 2.019 2.103 - - 0 - 0.00%
2022-08-22 0 3.020 2.840 3.020 - - 0 0 - 2.103 1.978 2.103 - - 0 - 0.00%
2022-08-19 0 3.020 2.860 3.020 2.840 3.020 42,500 125,815 2.9604 2.103 1.991 2.103 1.978 2.103 61,034 2.0614 -0.33%
2022-08-18 0 3.030 2.840 3.030 - - 0 0 - 2.110 1.978 2.110 - - 0 - -0.66%
2022-08-17 0 3.050 2.850 3.000 2.800 3.080 13,000 37,885 2.9142 2.124 1.985 2.089 1.950 2.145 18,669 2.0293 3.04%
2022-08-16 0 2.960 2.900 2.950 2.830 2.960 7,000 20,395 2.9136 2.061 2.019 2.054 1.971 2.061 10,053 2.0288 -1.00%
2022-08-15 0 2.990 2.790 3.040 2.990 2.990 4,200 12,500 2.9762 2.082 1.943 2.117 2.082 2.082 6,032 2.0724 0.67%
2022-08-12 0 2.970 2.820 2.970 2.820 2.970 14,500 42,610 2.9386 2.068 1.964 2.068 1.964 2.068 20,824 2.0462 2.77%
2022-08-11 0 2.890 2.850 2.890 2.870 2.900 23,000 65,990 2.8691 2.012 1.985 2.012 1.998 2.019 33,030 1.9979 1.40%
2022-08-10 0 2.850 2.850 2.880 2.850 2.920 30,000 86,970 2.8990 1.985 1.985 2.005 1.985 2.033 43,083 2.0187 -1.04%
2022-08-09 0 2.880 2.880 2.900 2.880 3.030 190,000 547,875 2.8836 2.005 2.005 2.019 2.005 2.110 272,860 2.0079 -1.03%
2022-08-08 0 2.910 2.910 2.920 2.880 2.910 118,500 344,025 2.9032 2.026 2.026 2.033 2.005 2.026 170,178 2.0216 -6.13%
2022-08-05 0 3.100 3.020 3.100 2.860 3.120 121,500 352,060 2.8976 2.159 2.103 2.159 1.991 2.173 174,487 2.0177 5.44%
2022-08-04 0 2.940 2.940 3.050 2.850 3.060 26,500 78,985 2.9806 2.047 2.047 2.124 1.985 2.131 38,057 2.0755 -4.23%
2022-08-03 0 3.070 2.840 3.070 3.250 3.250 1,000 3,250 3.2500 2.138 1.978 2.138 2.263 2.263 1,436 2.2631 3.02%
2022-08-02 0 2.980 2.910 2.980 2.900 2.980 13,500 39,670 2.9385 2.075 2.026 2.075 2.019 2.075 19,387 2.0462 -3.25%
2022-08-01 0 3.080 2.860 3.080 - - 0 0 - 2.145 1.991 2.145 - - 0 - 0.00%
2022-07-29 0 3.080 2.860 3.080 - - 0 0 - 2.145 1.991 2.145 - - 0 - -0.32%
2022-07-28 0 3.090 2.960 3.090 2.910 3.120 51,500 155,200 3.0136 2.152 2.061 2.152 2.026 2.173 73,959 2.0984 0.00%
2022-07-27 0 3.090 2.940 3.090 - - 0 0 - 2.152 2.047 2.152 - - 0 - -0.96%
2022-07-26 0 3.120 2.960 3.120 3.120 3.120 20,800 64,875 3.1190 2.173 2.061 2.173 2.173 2.173 29,871 2.1718 0.00%
2022-07-25 0 3.120 2.940 3.120 3.110 3.120 10,000 31,180 3.1180 2.173 2.047 2.173 2.166 2.173 14,361 2.1711 0.32%
2022-07-22 0 3.110 2.970 3.110 2.950 3.110 27,500 83,150 3.0236 2.166 2.068 2.166 2.054 2.166 39,493 2.1054 0.97%
2022-07-21 0 3.080 2.840 3.080 2.810 3.080 30,700 92,930 3.0270 2.145 1.978 2.145 1.957 2.145 44,088 2.1078 2.67%
2022-07-20 0 3.000 2.950 3.000 2.990 3.000 16,000 47,980 2.9988 2.089 2.054 2.089 2.082 2.089 22,978 2.0881 0.00%
2022-07-19 0 3.000 2.830 3.000 2.810 3.000 34,000 101,685 2.9907 2.089 1.971 2.089 1.957 2.089 48,828 2.0825 0.00%
2022-07-18 0 3.000 2.950 3.000 2.980 3.010 71,500 214,285 2.9970 2.089 2.054 2.089 2.075 2.096 102,682 2.0869 0.00%
2022-07-15 0 3.000 2.900 3.010 3.000 3.050 76,500 230,380 3.0115 2.089 2.019 2.096 2.089 2.124 109,862 2.0970 -3.85%
2022-07-14 0 3.120 3.070 3.120 3.000 3.140 55,500 170,225 3.0671 2.173 2.138 2.173 2.089 2.186 79,704 2.1357 -1.58%
2022-07-13 0 3.170 3.000 3.230 - - 0 0 - 2.207 2.089 2.249 - - 0 - 0.00%
2022-07-12 0 3.170 3.030 3.170 3.030 3.190 21,500 65,885 3.0644 2.207 2.110 2.207 2.110 2.221 30,876 2.1338 2.59%
2022-07-11 0 3.090 2.950 3.090 2.950 3.190 79,000 239,920 3.0370 2.152 2.054 2.152 2.054 2.221 113,452 2.1147 -3.13%
2022-07-08 0 3.190 3.080 3.200 3.060 3.190 7,500 23,145 3.0860 2.221 2.145 2.228 2.131 2.221 10,771 2.1489 0.00%
2022-07-07 0 3.190 3.080 3.200 3.080 3.240 580,100 1,829,887 3.1544 2.221 2.145 2.228 2.145 2.256 833,085 2.1965 -1.24%
2022-07-06 0 3.230 3.160 3.250 3.150 3.350 439,500 1,394,983 3.1740 2.249 2.200 2.263 2.193 2.333 631,168 2.2102 -5.00%
2022-07-05 0 3.400 3.400 3.450 2.950 3.400 1,142,000 3,655,220 3.2007 2.368 2.368 2.402 2.054 2.368 1,640,032 2.2287 8.28%
2022-07-04 0 3.140 3.010 3.140 2.980 3.200 98,500 307,140 3.1182 2.186 2.096 2.186 2.075 2.228 141,456 2.1713 -0.32%
2022-06-30 0 3.150 2.940 3.150 3.140 3.160 186,500 588,110 3.1534 2.193 2.047 2.193 2.186 2.200 267,834 2.1958 3.96%
2022-06-29 0 3.030 2.940 3.030 2.930 3.100 184,000 558,785 3.0369 2.110 2.047 2.110 2.040 2.159 264,243 2.1147 1.00%
2022-06-28 0 3.000 2.860 3.000 2.790 3.000 291,000 868,870 2.9858 2.089 1.991 2.089 1.943 2.089 417,907 2.0791 4.17%
2022-06-27 0 2.880 2.800 2.880 2.750 2.950 313,000 902,960 2.8849 2.005 1.950 2.005 1.915 2.054 449,501 2.0088 3.60%
2022-06-24 0 2.780 - 2.780 2.730 2.900 206,000 589,110 2.8598 1.936 - 1.936 1.901 2.019 295,838 1.9913 0.36%
2022-06-23 0 2.770 2.710 2.770 2.460 2.870 218,000 591,720 2.7143 1.929 1.887 1.929 1.713 1.998 313,071 1.8901 13.52%
2022-06-22 0 2.440 2.350 2.440 2.350 2.460 96,300 231,681 2.4058 1.699 1.636 1.699 1.636 1.713 138,297 1.6752 1.67%
2022-06-21 0 2.400 2.320 2.400 2.340 2.400 33,000 77,910 2.3609 1.671 1.615 1.671 1.629 1.671 47,391 1.6440 -0.41%
2022-06-20 0 2.410 2.250 2.410 2.210 2.450 182,000 427,775 2.3504 1.678 1.567 1.678 1.539 1.706 261,371 1.6367 2.55%
2022-06-17 0 2.350 2.240 2.350 2.240 2.350 119,000 275,680 2.3166 1.636 1.560 1.636 1.560 1.636 170,897 1.6131 2.62%
2022-06-16 0 2.290 2.220 2.290 2.110 2.300 337,500 719,630 2.1322 1.595 1.546 1.595 1.469 1.602 484,686 1.4847 -2.55%
2022-06-15 0 2.350 2.250 2.350 2.220 2.350 27,200 62,645 2.3031 1.636 1.567 1.636 1.546 1.636 39,062 1.6037 0.00%
2022-06-14 0 2.350 2.200 2.350 - - 0 0 - 1.636 1.532 1.636 - - 0 - 0.00%
2022-06-13 0 2.350 2.250 2.350 2.290 2.350 29,000 67,000 2.3103 1.636 1.567 1.636 1.595 1.636 41,647 1.6088 0.86%
2022-06-10 0 2.330 2.200 2.330 2.350 2.350 18,500 43,475 2.3500 1.622 1.532 1.622 1.636 1.636 26,568 1.6364 0.43%
2022-06-09 0 2.320 2.250 2.340 2.190 2.320 165,900 364,044 2.1944 1.615 1.567 1.629 1.525 1.615 238,250 1.5280 5.45%
2022-06-08 0 2.200 2.120 2.200 2.110 2.200 21,000 45,940 2.1876 1.532 1.476 1.532 1.469 1.532 30,158 1.5233 0.00%
2022-06-07 0 2.200 2.180 2.200 2.180 2.330 129,700 292,792 2.2575 1.532 1.518 1.532 1.518 1.622 186,263 1.5719 -5.17%
2022-06-06 0 2.320 2.250 2.330 2.170 2.310 18,500 42,100 2.2757 1.615 1.567 1.622 1.511 1.609 26,568 1.5846 1.75%
2022-06-02 0 2.280 2.200 2.280 2.140 2.350 394,000 845,060 2.1448 1.588 1.532 1.588 1.490 1.636 565,826 1.4935 -2.98%
2022-06-01 0 2.350 2.140 2.350 - - 0 0 - 1.636 1.490 1.636 - - 0 - 0.00%
2022-05-31 0 2.350 2.130 2.350 2.350 2.350 17,000 39,950 2.3500 1.636 1.483 1.636 1.636 1.636 24,414 1.6364 0.00%
2022-05-30 0 2.350 2.200 2.350 - - 0 0 - 1.636 1.532 1.636 - - 0 - -2.08%
2022-05-27 0 2.400 2.120 2.400 2.100 2.400 603,500 1,274,845 2.1124 1.671 1.476 1.671 1.462 1.671 866,690 1.4709 2.56%
2022-05-26 0 2.340 2.160 2.340 2.230 2.340 3,000 6,820 2.2733 1.629 1.504 1.629 1.553 1.629 4,308 1.5830 8.84%
2022-05-25 0 2.150 2.050 2.150 2.100 2.150 125,000 263,670 2.1094 1.497 1.427 1.497 1.462 1.497 179,513 1.4688 1.90%
2022-05-24 0 2.110 2.110 2.150 2.110 2.150 27,500 58,725 2.1355 1.469 1.469 1.497 1.469 1.497 39,493 1.4870 -5.80%
2022-05-23 0 2.240 2.130 2.240 2.240 2.240 7,500 16,800 2.2400 1.560 1.483 1.560 1.560 1.560 10,771 1.5598 1.82%
2022-05-20 0 2.200 2.180 2.200 2.120 2.300 182,700 397,133 2.1737 1.532 1.518 1.532 1.476 1.602 262,376 1.5136 -2.22%
2022-05-19 0 2.250 2.130 2.250 2.200 2.340 106,000 233,915 2.2067 1.567 1.483 1.567 1.532 1.629 152,227 1.5366 -6.25%
2022-05-18 0 2.400 2.250 2.370 - - 0 0 - 1.671 1.567 1.650 - - 0 - 0.00%
2022-05-17 0 2.400 2.200 2.400 2.350 2.500 64,500 152,635 2.3664 1.671 1.532 1.671 1.636 1.741 92,629 1.6478 -5.14%
2022-05-16 0 2.530 2.200 2.530 2.290 2.550 53,000 124,460 2.3483 1.762 1.532 1.762 1.595 1.776 76,114 1.6352 6.30%
2022-05-13 0 2.380 2.200 2.380 - - 0 0 - 1.657 1.532 1.657 - - 0 - 0.00%
2022-05-12 0 2.380 2.210 2.380 - - 0 0 - 1.657 1.539 1.657 - - 0 - 0.00%
2022-05-11 0 2.380 2.220 2.380 2.340 2.380 1,000 2,360 2.3600 1.657 1.546 1.657 1.629 1.657 1,436 1.6433 -0.83%
2022-05-10 0 2.400 2.220 2.400 2.220 2.430 57,000 132,740 2.3288 1.671 1.546 1.671 1.546 1.692 81,858 1.6216 -1.23%
2022-05-06 0 2.430 2.210 2.430 2.430 2.430 1,000 2,430 2.4300 1.692 1.539 1.692 1.692 1.692 1,436 1.6921 0.41%
2022-05-05 0 2.420 2.250 2.420 - - 0 0 - 1.685 1.567 1.685 - - 0 - -0.41%
2022-05-04 0 2.430 2.320 2.430 2.300 2.430 66,000 151,930 2.3020 1.692 1.615 1.692 1.602 1.692 94,783 1.6029 5.65%
2022-05-03 0 2.300 2.220 2.300 - - 0 0 - 1.602 1.546 1.602 - - 0 - -2.13%
2022-04-29 0 2.350 2.300 2.350 1.940 2.350 562,000 1,221,440 2.1734 1.636 1.602 1.636 1.351 1.636 807,091 1.5134 0.86%
2022-04-28 0 2.330 2.210 2.330 - - 0 0 - 1.622 1.539 1.622 - - 0 - 0.00%
2022-04-27 0 2.330 2.200 2.330 2.200 2.430 14,000 32,520 2.3229 1.622 1.532 1.622 1.532 1.692 20,105 1.6175 -0.85%
2022-04-26 0 2.350 2.330 2.350 2.200 2.350 196,000 439,780 2.2438 1.636 1.622 1.636 1.532 1.636 281,477 1.5624 -2.08%
2022-04-25 0 2.400 2.310 2.410 2.380 2.410 4,000 9,620 2.4050 1.671 1.609 1.678 1.657 1.678 5,744 1.6747 0.42%
2022-04-22 0 2.390 2.330 2.390 2.320 2.430 80,000 189,655 2.3707 1.664 1.622 1.664 1.615 1.692 114,888 1.6508 -3.63%
2022-04-21 0 2.480 2.370 2.480 - - 0 0 - 1.727 1.650 1.727 - - 0 - 0.00%
2022-04-20 0 2.480 2.400 2.480 - - 0 0 - 1.727 1.671 1.727 - - 0 - -0.40%
2022-04-19 0 2.490 2.380 2.490 - - 0 0 - 1.734 1.657 1.734 - - 0 - -0.40%
2022-04-14 0 2.500 2.310 2.500 2.300 2.500 209,500 492,640 2.3515 1.741 1.609 1.741 1.602 1.741 300,864 1.6374 3.31%
2022-04-13 0 2.420 2.360 2.420 2.370 2.490 47,500 114,220 2.4046 1.685 1.643 1.685 1.650 1.734 68,215 1.6744 -3.20%
2022-04-12 0 2.500 2.420 2.500 2.370 2.500 32,000 77,055 2.4080 1.741 1.685 1.741 1.650 1.741 45,955 1.6767 1.21%
2022-04-11 0 2.470 2.460 2.470 2.370 2.470 19,500 46,815 2.4008 1.720 1.713 1.720 1.650 1.720 28,004 1.6717 0.00%
2022-04-08 0 2.470 2.380 2.470 2.250 2.470 235,500 560,640 2.3806 1.720 1.657 1.720 1.567 1.720 338,203 1.6577 -0.40%
2022-04-07 0 2.480 2.450 2.490 2.400 2.500 78,000 187,800 2.4077 1.727 1.706 1.734 1.671 1.741 112,016 1.6765 -1.59%
2022-04-06 0 2.520 2.420 2.520 - - 0 0 - 1.755 1.685 1.755 - - 0 - 0.00%
2022-04-04 0 2.520 2.520 2.530 2.410 2.530 38,500 95,195 2.4726 1.755 1.755 1.762 1.678 1.762 55,290 1.7217 1.20%
2022-04-01 0 2.490 2.480 2.490 2.450 2.520 78,000 191,515 2.4553 1.734 1.727 1.734 1.706 1.755 112,016 1.7097 -1.58%
2022-03-31 0 2.530 2.420 2.520 - - 0 0 - 1.762 1.685 1.755 - - 0 - -0.39%
2022-03-30 0 2.540 2.450 2.540 - - 0 0 - 1.769 1.706 1.769 - - 0 - -0.39%
2022-03-29 0 2.550 2.480 2.540 2.440 2.550 69,500 172,345 2.4798 1.776 1.727 1.769 1.699 1.776 99,809 1.7267 1.19%
2022-03-28 0 2.520 2.460 2.510 - - 0 0 - 1.755 1.713 1.748 - - 0 - 0.00%
2022-03-25 0 2.520 2.450 2.520 2.520 2.580 4,400 11,224 2.5509 1.755 1.706 1.755 1.755 1.797 6,319 1.7763 -0.79%
2022-03-24 0 2.540 2.480 2.530 2.550 2.550 1,000 2,550 2.5500 1.769 1.727 1.762 1.776 1.776 1,436 1.7756 3.67%
2022-03-23 0 2.450 2.450 2.490 2.450 2.570 222,000 549,895 2.4770 1.706 1.706 1.734 1.706 1.790 318,815 1.7248 -1.21%
2022-03-22 0 2.480 2.480 2.550 2.480 2.800 737,000 1,854,590 2.5164 1.727 1.727 1.776 1.727 1.950 1,058,410 1.7522 -11.11%
2022-03-21 0 2.790 2.600 2.790 2.500 2.790 129,500 332,285 2.5659 1.943 1.810 1.943 1.741 1.943 185,976 1.7867 8.98%
2022-03-18 0 2.560 2.560 2.750 2.510 2.770 399,000 1,047,830 2.6261 1.783 1.783 1.915 1.748 1.929 573,006 1.8287 -1.54%
2022-03-17 0 2.600 2.580 2.630 2.600 2.700 88,500 234,700 2.6520 1.810 1.797 1.831 1.810 1.880 127,095 1.8466 -7.14%
2022-03-16 0 2.800 2.750 2.800 2.350 2.800 387,000 973,860 2.5164 1.950 1.915 1.950 1.636 1.950 555,773 1.7523 16.18%
2022-03-15 0 2.410 2.390 2.410 2.400 2.830 406,000 1,022,520 2.5185 1.678 1.664 1.678 1.671 1.971 583,059 1.7537 -14.84%
2022-03-14 0 2.830 2.680 2.690 2.710 2.940 71,000 197,815 2.7861 1.971 1.866 1.873 1.887 2.047 101,963 1.9401 -3.08%
2022-03-11 0 2.920 2.720 2.920 2.500 2.950 304,500 816,120 2.6802 2.033 1.894 2.033 1.741 2.054 437,294 1.8663 7.35%
2022-03-10 0 2.720 2.720 2.750 2.680 2.850 210,100 568,698 2.7068 1.894 1.894 1.915 1.866 1.985 301,726 1.8848 -9.33%
2022-03-09 0 3.000 2.800 3.000 2.580 3.100 450,500 1,233,615 2.7383 2.089 1.950 2.089 1.797 2.159 646,966 1.9068 -3.23%
2022-03-08 0 3.100 2.850 3.100 3.000 3.100 10,400 31,544 3.0331 2.159 1.985 2.159 2.089 2.159 14,935 2.1120 7.64%
2022-03-07 0 2.880 2.830 2.880 2.750 2.890 403,000 1,117,965 2.7741 2.005 1.971 2.005 1.915 2.012 578,751 1.9317 -10.84%
2022-03-04 0 3.230 3.080 3.230 2.700 3.230 549,500 1,523,900 2.7732 2.249 2.145 2.249 1.880 2.249 789,140 1.9311 5.90%
2022-03-03 0 3.050 2.900 3.000 2.850 3.050 369,100 1,067,937 2.8934 2.124 2.019 2.089 1.985 2.124 530,067 2.0147 0.00%
2022-03-02 0 3.050 3.050 3.240 3.000 3.250 54,000 169,720 3.1430 2.124 2.124 2.256 2.089 2.263 77,550 2.1885 -6.15%
2022-03-01 0 3.250 2.950 3.150 2.960 3.290 24,500 79,045 3.2263 2.263 2.054 2.193 2.061 2.291 35,185 2.2466 6.91%
2022-02-28 0 3.040 2.800 3.000 2.860 3.050 131,500 400,655 3.0468 2.117 1.950 2.089 1.991 2.124 188,848 2.1216 -0.33%
2022-02-25 0 3.050 2.920 3.050 - - 0 0 - 2.124 2.033 2.124 - - 0 - -0.33%
2022-02-24 0 3.060 2.950 3.060 3.060 3.060 1,000 3,060 3.0600 2.131 2.054 2.131 2.131 2.131 1,436 2.1308 -0.97%
2022-02-23 0 3.090 3.050 3.090 2.810 3.090 85,000 251,400 2.9576 2.152 2.124 2.152 1.957 2.152 122,069 2.0595 2.66%
2022-02-22 0 3.010 2.800 3.010 - - 0 0 - 2.096 1.950 2.096 - - 0 - -0.33%
2022-02-21 0 3.020 2.860 3.020 - - 0 0 - 2.103 1.991 2.103 - - 0 - -1.31%
2022-02-18 0 3.060 2.900 3.060 3.060 3.060 1,000 3,060 3.0600 2.131 2.019 2.131 2.131 2.131 1,436 2.1308 0.99%
2022-02-17 0 3.030 2.850 3.040 3.030 3.030 5,500 16,560 3.0109 2.110 1.985 2.117 2.110 2.110 7,899 2.0966 -0.33%
2022-02-16 0 3.040 2.980 3.050 2.970 3.080 140,000 417,515 2.9823 2.117 2.075 2.124 2.068 2.145 201,055 2.0766 0.66%
2022-02-15 0 3.020 2.960 3.020 2.960 3.130 107,000 321,700 3.0065 2.103 2.061 2.103 2.061 2.180 153,663 2.0935 -5.03%
2022-02-14 0 3.180 3.020 3.180 3.100 3.280 140,000 443,220 3.1659 2.214 2.103 2.214 2.159 2.284 201,055 2.2045 -6.47%
2022-02-11 0 3.400 3.230 3.390 3.300 3.410 75,000 249,510 3.3268 2.368 2.249 2.361 2.298 2.374 107,708 2.3165 -0.58%
2022-02-10 0 3.420 3.220 3.420 - - 0 0 - 2.381 2.242 2.381 - - 0 - 0.00%
2022-02-09 0 3.420 3.300 3.420 3.350 3.490 67,000 225,555 3.3665 2.381 2.298 2.381 2.333 2.430 96,219 2.3442 0.59%
2022-02-08 0 3.400 3.250 3.400 3.400 3.550 15,900 54,844 3.4493 2.368 2.263 2.368 2.368 2.472 22,834 2.4018 -5.03%
2022-02-07 0 3.580 3.200 3.580 3.550 3.590 4,500 16,040 3.5644 2.493 2.228 2.493 2.472 2.500 6,462 2.4820 0.85%
2022-02-04 0 3.550 3.300 3.550 3.300 3.550 86,500 301,015 3.4799 2.472 2.298 2.472 2.298 2.472 124,223 2.4232 2.31%
2022-01-31 0 3.470 3.180 3.470 3.010 3.470 308,000 953,400 3.0955 2.416 2.214 2.416 2.096 2.416 442,320 2.1555 4.20%
2022-01-28 0 3.330 3.200 3.330 - - 0 0 - 2.319 2.228 2.319 - - 0 - -1.77%
2022-01-27 0 3.390 3.300 3.400 3.210 3.420 13,200 44,515 3.3723 2.361 2.298 2.368 2.235 2.381 18,957 2.3483 -2.59%
2022-01-26 0 3.480 3.310 3.480 3.350 3.500 209,000 705,565 3.3759 2.423 2.305 2.423 2.333 2.437 300,146 2.3507 -3.33%
2022-01-25 0 3.600 3.480 3.600 3.520 3.600 11,000 39,450 3.5864 2.507 2.423 2.507 2.451 2.507 15,797 2.4973 -1.10%
2022-01-24 0 3.640 3.400 3.640 3.540 3.670 304,000 1,104,320 3.6326 2.535 2.368 2.535 2.465 2.556 436,576 2.5295 2.82%
2022-01-21 0 3.540 3.450 3.550 3.350 3.600 384,500 1,374,845 3.5757 2.465 2.402 2.472 2.333 2.507 552,183 2.4898 1.43%
2022-01-20 0 3.490 3.460 3.500 3.490 3.670 652,000 2,336,925 3.5842 2.430 2.409 2.437 2.430 2.556 936,341 2.4958 -0.57%
2022-01-19 0 3.510 3.420 3.520 3.350 3.570 13,500 48,025 3.5574 2.444 2.381 2.451 2.333 2.486 19,387 2.4771 -1.68%
2022-01-18 0 3.570 3.500 3.570 3.370 3.580 129,500 456,140 3.5223 2.486 2.437 2.486 2.347 2.493 185,976 2.4527 0.28%
2022-01-17 0 3.560 3.400 3.560 3.400 3.650 957,500 3,407,680 3.5589 2.479 2.368 2.479 2.368 2.542 1,375,071 2.4782 5.01%
2022-01-14 0 3.390 3.210 3.390 3.200 3.400 380,400 1,236,672 3.2510 2.361 2.235 2.361 2.228 2.368 546,295 2.2637 5.94%
2022-01-13 0 3.200 3.140 3.200 3.200 3.300 89,500 287,635 3.2138 2.228 2.186 2.228 2.228 2.298 128,531 2.2379 -5.88%
2022-01-12 0 3.400 3.210 3.400 3.100 3.400 1,099,500 3,564,005 3.2415 2.368 2.235 2.368 2.159 2.368 1,578,998 2.2571 8.97%
2022-01-11 0 3.120 3.010 3.120 2.980 3.300 520,500 1,584,825 3.0448 2.173 2.096 2.173 2.075 2.298 747,493 2.1202 0.32%
2022-01-10 0 3.110 3.100 3.150 3.100 3.200 10,500 33,000 3.1429 2.166 2.159 2.193 2.159 2.228 15,079 2.1885 -2.20%
2022-01-07 0 3.180 2.990 3.180 2.980 3.200 189,300 578,183 3.0543 2.214 2.082 2.214 2.075 2.228 271,855 2.1268 2.58%
2022-01-06 0 3.100 3.000 3.200 2.750 3.100 506,300 1,478,620 2.9204 2.159 2.089 2.228 1.915 2.159 727,100 2.0336 6.53%
2022-01-05 0 2.910 2.910 3.040 2.820 3.000 147,000 432,180 2.9400 2.026 2.026 2.117 1.964 2.089 211,108 2.0472 -3.00%
2022-01-04 0 3.000 2.750 3.000 2.750 3.000 152,600 449,852 2.9479 2.089 1.915 2.089 1.915 2.089 219,150 2.0527 1.35%
2022-01-03 0 2.960 2.740 3.250 - - 0 0 - 2.061 1.908 2.263 - - 0 - 0.00%
2021-12-31 0 2.960 2.900 2.960 2.710 3.000 325,000 943,610 2.9034 2.061 2.019 2.061 1.887 2.089 466,734 2.0217 -1.33%
2021-12-30 0 3.000 3.000 3.040 2.670 3.050 200,000 579,750 2.8988 2.089 2.089 2.117 1.859 2.124 287,221 2.0185 3.81%
2021-12-29 0 2.890 2.510 3.100 2.880 2.890 30,000 86,600 2.8867 2.012 1.748 2.159 2.005 2.012 43,083 2.0101 0.00%
2021-12-28 0 2.890 2.700 2.890 2.710 2.900 75,000 214,225 2.8563 2.012 1.880 2.012 1.887 2.019 107,708 1.9889 -0.34%
2021-12-24 0 2.900 2.780 2.900 2.810 2.950 117,000 331,045 2.8294 2.019 1.936 2.019 1.957 2.054 168,024 1.9702 -1.69%
2021-12-23 0 2.950 2.720 2.950 2.600 2.950 193,100 545,259 2.8237 2.054 1.894 2.054 1.810 2.054 277,312 1.9662 5.36%
2021-12-22 0 2.800 2.750 2.880 2.780 2.990 823,500 2,376,035 2.8853 1.950 1.915 2.005 1.936 2.082 1,182,633 2.0091 0.00%
2021-12-21 0 2.800 2.720 2.800 2.800 2.900 1,056,000 3,046,770 2.8852 1.950 1.894 1.950 1.950 2.019 1,516,527 2.0090 -3.45%
2021-12-20 0 2.900 2.750 2.900 2.700 2.900 765,500 2,138,990 2.7942 2.019 1.915 2.019 1.880 2.019 1,099,339 1.9457 3.57%
2021-12-17 0 2.800 2.700 2.990 2.780 2.810 852,000 2,386,165 2.8007 1.950 1.880 2.082 1.936 1.957 1,223,562 1.9502 7.69%
2021-12-16 0 2.600 2.600 2.790 2.300 2.600 47,000 118,110 2.5130 1.810 1.810 1.943 1.602 1.810 67,497 1.7499 3.59%
2021-12-15 0 2.510 2.510 2.740 2.510 2.510 3,500 8,785 2.5100 1.748 1.748 1.908 1.748 1.748 5,026 1.7478 0.40%
2021-12-14 0 2.500 2.250 2.620 2.250 2.500 126,000 309,285 2.4546 1.741 1.567 1.824 1.567 1.741 180,949 1.7092 1.63%
2021-12-13 0 2.460 2.450 2.580 2.460 2.690 430,800 1,136,863 2.6390 1.713 1.706 1.797 1.713 1.873 618,674 1.8376 -8.21%
2021-12-10 0 2.680 2.620 2.740 2.600 2.740 81,500 217,590 2.6698 1.866 1.824 1.908 1.810 1.908 117,043 1.8591 -2.55%
2021-12-09 0 2.750 2.750 2.760 2.670 2.750 135,500 367,755 2.7141 1.915 1.915 1.922 1.859 1.915 194,592 1.8899 1.48%
2021-12-08 0 2.710 2.700 2.740 2.680 2.780 153,300 419,384 2.7357 1.887 1.880 1.908 1.866 1.936 220,155 1.9049 -0.37%
2021-12-07 0 2.720 2.700 2.780 2.720 2.810 284,500 793,735 2.7899 1.894 1.880 1.936 1.894 1.957 408,572 1.9427 -0.73%
2021-12-06 0 2.740 2.700 2.750 2.700 2.810 75,500 205,700 2.7245 1.908 1.880 1.915 1.880 1.957 108,426 1.8971 -3.52%
2021-12-03 0 2.840 2.750 2.830 2.800 2.890 101,500 287,195 2.8295 1.978 1.915 1.971 1.950 2.012 145,765 1.9703 0.35%
2021-12-02 0 2.830 2.750 2.830 2.700 2.830 181,500 492,445 2.7132 1.971 1.915 1.971 1.880 1.971 260,653 1.8893 3.66%
2021-12-01 0 2.730 2.700 2.730 2.690 2.760 54,500 147,875 2.7133 1.901 1.880 1.901 1.873 1.922 78,268 1.8893 1.11%
2021-11-30 0 2.700 2.650 2.790 2.600 2.790 97,000 263,840 2.7200 1.880 1.845 1.943 1.810 1.943 139,302 1.8940 -2.53%
2021-11-29 0 2.770 2.750 2.810 2.770 2.880 148,500 417,095 2.8087 1.929 1.915 1.957 1.929 2.005 213,262 1.9558 -6.10%
2021-11-26 0 2.950 2.820 2.950 2.800 2.950 76,100 216,538 2.8454 2.054 1.964 2.054 1.950 2.054 109,288 1.9814 0.00%
2021-11-25 0 2.950 2.900 2.950 2.720 2.950 620,500 1,753,000 2.8251 2.054 2.019 2.054 1.894 2.054 891,103 1.9672 4.24%
2021-11-24 0 2.830 2.780 2.830 2.780 2.870 281,500 781,095 2.7748 1.971 1.936 1.971 1.936 1.998 404,264 1.9321 -1.74%
2021-11-23 0 2.880 2.790 2.890 2.780 2.900 35,500 101,880 2.8699 2.005 1.943 2.012 1.936 2.019 50,982 1.9984 0.35%
2021-11-22 0 2.870 2.850 2.900 2.800 2.920 98,900 279,366 2.8247 1.998 1.985 2.019 1.950 2.033 142,031 1.9669 -4.01%
2021-11-19 0 2.990 2.850 2.990 2.770 3.000 129,500 370,870 2.8639 2.082 1.985 2.082 1.929 2.089 185,976 1.9942 1.36%
2021-11-18 0 2.950 2.810 2.980 2.760 2.980 4,100 11,428 2.7873 2.054 1.957 2.075 1.922 2.075 5,888 1.9409 -1.34%
2021-11-17 0 2.990 2.820 2.990 2.750 3.020 180,000 512,100 2.8450 2.082 1.964 2.082 1.915 2.103 258,499 1.9811 0.00%
2021-11-16 0 2.990 2.800 3.000 2.920 2.990 21,000 62,255 2.9645 2.082 1.950 2.089 2.033 2.082 30,158 2.0643 1.36%
2021-11-15 0 2.950 2.950 2.990 2.950 3.100 62,500 189,915 3.0386 2.054 2.054 2.082 2.054 2.159 89,757 2.1159 -3.91%
2021-11-12 0 3.070 2.840 3.190 2.810 3.200 13,500 38,845 2.8774 2.138 1.978 2.221 1.957 2.228 19,387 2.0036 2.33%
2021-11-11 0 3.000 2.800 3.000 2.760 3.000 241,500 682,200 2.8248 2.089 1.950 2.089 1.922 2.089 346,819 1.9670 3.45%
2021-11-10 0 2.900 2.800 2.900 2.840 2.900 103,000 298,640 2.8994 2.019 1.950 2.019 1.978 2.019 147,919 2.0189 0.00%
2021-11-09 0 2.900 2.880 2.940 2.800 2.900 16,500 47,320 2.8679 2.019 2.005 2.047 1.950 2.019 23,696 1.9970 3.57%
2021-11-08 0 2.800 2.800 2.840 2.800 2.850 190,000 536,140 2.8218 1.950 1.950 1.978 1.950 1.985 272,860 1.9649 -2.10%
2021-11-05 0 2.860 2.630 2.860 2.720 2.880 59,500 167,720 2.8188 1.991 1.831 1.991 1.894 2.005 85,448 1.9628 2.51%
2021-11-04 0 2.790 2.790 2.840 2.750 2.850 154,500 436,600 2.8259 1.943 1.943 1.978 1.915 1.985 221,878 1.9677 -2.11%
2021-11-03 0 2.850 2.810 2.890 2.730 2.850 226,500 639,680 2.8242 1.985 1.957 2.012 1.901 1.985 325,278 1.9666 -3.39%
2021-11-02 0 2.950 2.850 3.000 2.840 3.030 105,500 303,340 2.8753 2.054 1.985 2.089 1.978 2.110 151,509 2.0021 -1.34%
2021-11-01 0 2.990 2.900 2.990 2.740 2.990 317,500 901,730 2.8401 2.082 2.019 2.082 1.908 2.082 455,963 1.9776 -0.33%
2021-10-29 0 3.000 3.000 3.100 2.840 3.000 93,500 267,740 2.8635 2.089 2.089 2.159 1.978 2.089 134,276 1.9940 5.26%
2021-10-28 0 2.850 2.800 2.930 2.840 2.850 47,200 134,487 2.8493 1.985 1.950 2.040 1.978 1.985 67,784 1.9840 -0.70%
2021-10-27 0 2.870 2.820 2.950 2.890 2.950 28,500 82,395 2.8911 1.998 1.964 2.054 2.012 2.054 40,929 2.0131 -0.35%
2021-10-26 0 2.880 2.880 2.920 2.800 2.890 117,000 334,490 2.8589 2.005 2.005 2.033 1.950 2.012 168,024 1.9907 -4.00%
2021-10-25 0 3.000 2.850 3.000 3.000 3.000 4,500 13,500 3.0000 2.089 1.985 2.089 2.089 2.089 6,462 2.0890 -0.66%
2021-10-22 0 3.020 2.880 3.200 2.700 3.020 213,500 615,990 2.8852 2.103 2.005 2.228 1.880 2.103 306,609 2.0090 2.37%
2021-10-21 0 2.950 2.900 3.000 2.820 3.020 390,200 1,125,221 2.8837 2.054 2.019 2.089 1.964 2.103 560,368 2.0080 -1.67%
2021-10-20 0 3.000 2.880 2.990 2.860 3.010 6,500 19,485 2.9977 2.089 2.005 2.082 1.991 2.096 9,335 2.0874 -0.99%
2021-10-19 0 3.030 2.950 3.030 - - 0 0 - 2.110 2.054 2.110 - - 0 - 0.00%
2021-10-18 0 3.030 2.860 3.030 - - 0 0 - 2.110 1.991 2.110 - - 0 - 0.00%
2021-10-15 0 3.030 2.900 3.030 3.030 3.030 1,000 3,030 3.0300 2.110 2.019 2.110 2.110 2.110 1,436 2.1099 -0.33%
2021-10-12 0 3.040 2.900 3.040 2.920 3.250 26,000 79,505 3.0579 2.117 2.019 2.117 2.033 2.263 37,339 2.1293 -6.46%
2021-10-11 0 3.250 2.880 3.250 - - 0 0 - 2.263 2.005 2.263 - - 0 - 0.00%
2021-10-08 0 3.250 3.010 3.250 2.850 3.300 875,500 2,623,830 2.9970 2.263 2.096 2.263 1.985 2.298 1,257,310 2.0869 3.83%
2021-10-07 0 3.130 3.000 3.130 - - 0 0 - 2.180 2.089 2.180 - - 0 - -0.95%
2021-10-06 0 3.160 2.820 3.160 - - 0 0 - 2.200 1.964 2.200 - - 0 - -1.86%
2021-10-05 0 3.220 2.850 3.220 - - 0 0 - 2.242 1.985 2.242 - - 0 - 0.00%
2021-10-04 0 3.220 3.000 3.290 2.830 3.290 1,500 4,670 3.1133 2.242 2.089 2.291 1.971 2.291 2,154 2.1679 3.87%
2021-09-30 0 3.100 2.920 3.100 2.900 3.100 19,000 56,930 2.9963 2.159 2.033 2.159 2.019 2.159 27,286 2.0864 -1.90%
2021-09-29 0 3.160 3.000 3.170 2.990 3.460 106,700 331,217 3.1042 2.200 2.089 2.207 2.082 2.409 153,232 2.1615 -5.95%
2021-09-28 0 3.360 2.820 3.360 3.270 3.370 1,000 3,320 3.3200 2.340 1.964 2.340 2.277 2.347 1,436 2.3118 2.75%
2021-09-27 0 3.270 2.880 3.270 3.110 3.290 12,000 38,310 3.1925 2.277 2.005 2.277 2.166 2.291 17,233 2.2230 2.19%
2021-09-24 0 3.200 3.000 3.210 2.950 3.360 158,100 487,123 3.0811 2.228 2.089 2.235 2.054 2.340 227,048 2.1455 6.67%
2021-09-23 0 3.000 3.000 3.130 3.000 3.200 81,500 249,605 3.0626 2.089 2.089 2.180 2.089 2.228 117,043 2.1326 -5.66%
2021-09-21 0 3.180 3.070 3.180 2.800 3.180 124,000 371,985 2.9999 2.214 2.138 2.214 1.950 2.214 178,077 2.0889 13.17%
2021-09-20 0 2.810 2.810 2.840 2.800 2.900 106,000 300,845 2.8382 1.957 1.957 1.978 1.950 2.019 152,227 1.9763 -1.06%
2021-09-17 0 2.840 2.840 2.980 2.840 3.040 225,700 653,955 2.8975 1.978 1.978 2.075 1.978 2.117 324,129 2.0176 0.71%
2021-09-16 0 2.820 2.800 3.000 2.800 3.200 365,000 1,103,545 3.0234 1.964 1.950 2.089 1.950 2.228 524,178 2.1053 -11.88%
2021-09-15 0 3.200 3.150 3.200 3.000 3.670 300,700 980,984 3.2623 2.228 2.193 2.228 2.089 2.556 431,837 2.2717 -8.31%
2021-09-14 0 3.490 3.420 3.490 3.490 3.600 48,500 173,350 3.5742 2.430 2.381 2.430 2.430 2.507 69,651 2.4888 2.65%
2021-09-13 0 3.400 3.370 3.410 3.360 3.520 893,000 3,124,150 3.4985 2.368 2.347 2.374 2.340 2.451 1,282,442 2.4361 -7.86%
2021-09-10 0 3.690 3.520 3.700 3.510 3.870 71,000 254,230 3.5807 2.569 2.451 2.576 2.444 2.695 101,963 2.4933 6.96%
2021-09-09 0 3.450 3.360 3.600 3.450 3.600 30,000 104,230 3.4743 2.402 2.340 2.507 2.402 2.507 43,083 2.4193 -4.17%
2021-09-08 0 3.600 3.600 3.740 3.450 3.800 15,000 55,145 3.6763 2.507 2.507 2.604 2.402 2.646 21,542 2.5599 0.00%
2021-09-07 0 3.600 3.450 3.640 3.400 3.650 244,500 891,240 3.6452 2.507 2.402 2.535 2.368 2.542 351,128 2.5382 4.35%
2021-09-06 0 3.450 3.420 3.450 3.400 3.460 21,000 72,130 3.4348 2.402 2.381 2.402 2.368 2.409 30,158 2.3917 3.60%
2021-09-03 0 3.330 3.310 3.330 3.300 3.430 195,800 654,496 3.3427 2.319 2.305 2.319 2.298 2.388 281,189 2.3276 -0.89%
2021-09-02 0 3.360 3.350 3.400 3.360 3.580 149,500 509,035 3.4049 2.340 2.333 2.368 2.340 2.493 214,698 2.3709 -5.88%
2021-09-01 0 3.570 3.570 3.700 3.560 3.730 122,500 444,255 3.6266 2.486 2.486 2.576 2.479 2.597 175,923 2.5253 -3.77%
2021-08-31 0 3.710 3.520 3.720 3.490 3.900 181,500 696,385 3.8368 2.583 2.451 2.590 2.430 2.716 260,653 2.6717 7.54%
2021-08-30 0 3.450 3.380 3.510 3.330 3.550 43,000 144,035 3.3497 2.402 2.354 2.444 2.319 2.472 61,753 2.3325 3.60%
2021-08-27 0 3.330 3.330 3.390 3.330 3.440 139,000 469,365 3.3767 2.319 2.319 2.361 2.319 2.395 199,619 2.3513 -1.48%
2021-08-26 0 3.380 3.380 3.440 3.380 3.550 280,900 961,150 3.4217 2.354 2.354 2.395 2.354 2.472 403,402 2.3826 -3.43%
2021-08-25 0 3.500 3.500 3.550 3.440 3.790 63,000 227,875 3.6171 2.437 2.437 2.472 2.395 2.639 90,475 2.5187 0.00%
2021-08-24 0 3.500 3.430 3.510 3.400 3.550 293,400 1,022,628 3.4854 2.437 2.388 2.444 2.368 2.472 421,353 2.4270 -3.31%
2021-08-23 0 3.620 3.450 3.630 3.470 3.760 54,500 195,275 3.5830 2.521 2.402 2.528 2.416 2.618 78,268 2.4950 -1.63%
2021-08-20 0 3.680 3.520 3.700 3.510 3.930 83,500 310,625 3.7201 2.562 2.451 2.576 2.444 2.737 119,915 2.5904 -5.88%
2021-08-19 0 3.910 3.600 3.910 3.920 3.920 5,000 19,600 3.9200 2.723 2.507 2.723 2.730 2.730 7,181 2.7296 -0.26%
2021-08-18 0 3.920 3.800 3.930 3.860 3.970 118,000 465,290 3.9431 2.730 2.646 2.737 2.688 2.764 169,460 2.7457 3.16%
2021-08-17 0 3.800 3.600 3.850 3.800 3.960 49,000 188,725 3.8515 2.646 2.507 2.681 2.646 2.757 70,369 2.6819 -2.31%
2021-08-16 0 3.890 3.800 3.890 3.800 3.900 13,500 52,025 3.8537 2.709 2.646 2.709 2.646 2.716 19,387 2.6834 1.04%
2021-08-13 0 3.850 3.750 3.950 - - 0 0 - 2.681 2.611 2.750 - - 0 - 0.00%
2021-08-12 0 3.850 3.820 3.890 3.800 3.970 1,323,900 5,178,346 3.9114 2.681 2.660 2.709 2.646 2.764 1,901,260 2.7236 -0.26%
2021-08-11 0 3.860 3.860 3.900 3.860 3.900 14,000 54,540 3.8957 2.688 2.688 2.716 2.688 2.716 20,105 2.7127 -1.03%
2021-08-10 0 3.900 3.500 3.900 3.900 3.900 2,000 7,800 3.9000 2.716 2.437 2.716 2.716 2.716 2,872 2.7157 0.00%
2021-08-09 0 3.900 3.430 3.910 3.900 3.900 24,500 95,550 3.9000 2.716 2.388 2.723 2.716 2.716 35,185 2.7157 -0.76%
2021-08-06 0 3.930 3.930 3.940 3.850 3.940 42,500 165,945 3.9046 2.737 2.737 2.744 2.681 2.744 61,034 2.7189 -0.51%
2021-08-05 0 3.950 3.900 3.950 3.890 3.970 211,500 835,230 3.9491 2.750 2.716 2.750 2.709 2.764 303,736 2.7499 -0.25%
2021-08-04 0 3.960 3.960 4.000 3.950 4.050 224,000 896,440 4.0020 2.757 2.757 2.785 2.750 2.820 321,688 2.7867 -1.98%
2021-08-03 0 4.040 3.950 4.040 3.950 4.050 18,000 71,710 3.9839 2.813 2.750 2.813 2.750 2.820 25,850 2.7741 -0.25%
2021-08-02 0 4.050 4.020 4.050 3.850 4.050 532,500 2,117,345 3.9762 2.820 2.799 2.820 2.681 2.820 764,726 2.7688 0.00%
2021-07-30 0 4.050 4.000 4.150 4.010 4.070 7,500 30,395 4.0527 2.820 2.785 2.890 2.792 2.834 10,771 2.8220 0.75%
2021-07-29 0 4.020 4.020 4.250 4.020 4.270 152,500 641,990 4.2098 2.799 2.799 2.959 2.799 2.973 219,006 2.9314 0.25%
2021-07-28 0 4.010 4.000 4.010 3.750 4.180 118,500 473,885 3.9990 2.792 2.785 2.792 2.611 2.911 170,178 2.7846 -7.39%
2021-07-27 0 4.330 4.000 4.120 3.830 4.390 380,500 1,514,960 3.9815 3.015 2.785 2.869 2.667 3.057 546,438 2.7724 7.44%
2021-07-26 0 4.030 4.010 4.030 4.010 4.180 154,000 632,625 4.1080 2.806 2.792 2.806 2.792 2.911 221,160 2.8605 -4.95%
2021-07-23 0 4.240 4.200 4.280 4.140 4.280 75,500 317,075 4.1997 2.952 2.925 2.980 2.883 2.980 108,426 2.9243 0.71%
2021-07-22 0 4.210 4.210 4.330 4.210 4.410 301,800 1,308,838 4.3368 2.932 2.932 3.015 2.932 3.071 433,417 3.0198 -3.22%
2021-07-21 0 4.350 4.400 4.490 4.350 4.530 133,500 591,295 4.4292 3.029 3.064 3.127 3.029 3.154 191,720 3.0842 0.00%
2021-07-20 0 4.350 4.350 4.500 4.350 4.560 277,000 1,221,960 4.4114 3.029 3.029 3.133 3.029 3.175 397,801 3.0718 -5.23%
2021-07-19 0 4.590 4.550 4.620 4.430 4.650 127,700 575,235 4.5046 3.196 3.168 3.217 3.085 3.238 183,391 3.1367 1.32%
2021-07-16 0 4.530 4.530 4.690 4.530 4.780 108,600 499,811 4.6023 3.154 3.154 3.266 3.154 3.328 155,961 3.2047 -0.66%
2021-07-15 0 4.560 4.560 4.630 4.560 4.790 189,500 873,820 4.6112 3.175 3.175 3.224 3.175 3.335 272,142 3.2109 -2.98%
2021-07-14 0 4.700 4.520 4.700 4.420 4.700 137,000 624,985 4.5619 3.273 3.147 3.273 3.078 3.273 196,746 3.1766 1.73%
2021-07-13 0 4.620 4.600 4.730 4.610 4.700 143,500 668,620 4.6594 3.217 3.203 3.294 3.210 3.273 206,081 3.2445 -2.33%
2021-07-12 0 4.730 4.700 4.740 4.660 4.810 136,500 649,780 4.7603 3.294 3.273 3.301 3.245 3.349 196,028 3.3147 0.64%
2021-07-09 0 4.700 4.650 4.780 4.700 4.870 68,500 326,315 4.7637 3.273 3.238 3.328 3.273 3.391 98,373 3.3171 -1.67%
2021-07-08 0 4.780 4.570 4.700 4.650 4.930 446,500 2,176,965 4.8756 3.328 3.182 3.273 3.238 3.433 641,221 3.3950 1.70%
2021-07-07 0 4.700 4.610 4.720 4.680 4.720 8,500 39,920 4.6965 3.273 3.210 3.287 3.259 3.287 12,207 3.2703 -0.21%
2021-07-06 0 4.710 4.710 4.750 4.650 4.750 24,700 116,255 4.7067 3.280 3.280 3.308 3.238 3.308 35,472 3.2774 -1.46%
2021-07-05 0 4.780 4.510 4.780 4.680 4.890 80,000 386,780 4.8348 3.328 3.140 3.328 3.259 3.405 114,888 3.3666 -0.42%
2021-07-02 0 4.800 4.680 4.800 4.550 4.810 799,000 3,792,490 4.7465 3.342 3.259 3.342 3.168 3.349 1,147,448 3.3052 0.00%
2021-06-30 0 4.800 4.740 4.800 - - 0 0 - 3.342 3.301 3.342 - - 0 - -1.03%
2021-06-29 0 4.850 4.800 4.850 4.700 4.880 98,300 469,927 4.7805 3.377 3.342 3.377 3.273 3.398 141,169 3.3288 -0.21%
2021-06-28 0 4.860 4.680 4.860 4.720 4.860 10,000 47,875 4.7875 3.384 3.259 3.384 3.287 3.384 14,361 3.3337 2.97%
2021-06-25 0 4.720 4.700 4.720 4.600 4.990 709,500 3,417,350 4.8166 3.287 3.273 3.287 3.203 3.475 1,018,917 3.3539 -0.84%
2021-06-24 0 4.760 4.650 4.800 4.700 4.780 131,700 627,267 4.7628 3.315 3.238 3.342 3.273 3.328 189,135 3.3165 -0.21%
2021-06-23 0 4.770 4.740 4.770 - - 200 900 4.5000 3.321 3.301 3.321 - - 287 3.1335 0.00%
2021-06-22 0 4.770 4.770 4.830 4.590 4.850 219,000 1,036,495 4.7329 3.321 3.321 3.363 3.196 3.377 314,507 3.2956 3.02%
2021-06-21 0 4.630 4.560 4.630 4.570 4.700 328,000 1,516,730 4.6242 3.224 3.175 3.224 3.182 3.273 471,043 3.2199 -2.11%
2021-06-18 0 4.730 4.700 4.730 4.700 4.740 102,000 480,670 4.7125 3.294 3.273 3.294 3.273 3.301 146,483 3.2814 -0.21%
2021-06-17 0 4.740 4.740 4.820 4.700 4.890 280,300 1,335,193 4.7634 3.301 3.301 3.356 3.273 3.405 402,540 3.3169 -2.67%
2021-06-16 0 4.870 4.860 4.870 4.720 4.920 694,500 3,385,255 4.8744 3.391 3.384 3.391 3.287 3.426 997,375 3.3942 2.31%
2021-06-15 0 4.760 4.700 4.760 4.730 4.830 216,000 1,027,000 4.7546 3.315 3.273 3.315 3.294 3.363 310,199 3.3108 0.21%
2021-06-11 0 4.750 4.680 4.750 4.680 4.850 504,500 2,384,505 4.7265 3.308 3.259 3.308 3.259 3.377 724,515 3.2912 1.50%
2021-06-10 0 4.680 4.680 4.790 4.470 4.680 297,700 1,367,466 4.5934 3.259 3.259 3.335 3.113 3.259 427,529 3.1985 1.08%
2021-06-09 0 4.630 4.630 4.640 4.600 4.790 850,000 3,957,135 4.6555 3.224 3.224 3.231 3.203 3.335 1,220,690 3.2417 -1.91%
2021-06-08 0 4.720 4.650 4.790 4.650 4.800 93,100 435,548 4.6783 3.287 3.238 3.335 3.238 3.342 133,701 3.2576 -1.87%
2021-06-07 0 4.810 4.750 4.840 4.730 4.950 382,000 1,827,265 4.7834 3.349 3.308 3.370 3.294 3.447 548,592 3.3308 -1.23%
2021-06-04 0 4.870 4.810 4.870 4.670 4.900 2,639,000 12,621,755 4.7828 3.391 3.349 3.391 3.252 3.412 3,789,882 3.3304 7.27%
2021-06-03 0 4.540 4.510 4.540 4.160 4.560 872,100 3,901,820 4.4741 3.161 3.140 3.161 2.897 3.175 1,252,428 3.1154 6.57%
2021-06-02 0 4.260 4.240 4.260 4.120 4.280 343,900 1,452,217 4.2228 2.966 2.952 2.966 2.869 2.980 493,877 2.9404 1.43%
2021-06-01 0 4.200 4.100 4.200 4.100 4.270 980,500 4,100,910 4.1825 2.925 2.855 2.925 2.855 2.973 1,408,101 2.9124 2.44%
2021-05-31 0 4.100 4.040 4.100 4.000 4.100 277,500 1,113,365 4.0121 2.855 2.813 2.855 2.785 2.855 398,519 2.7938 1.49%
2021-05-28 0 4.040 3.960 4.040 3.950 4.050 410,500 1,645,595 4.0088 2.813 2.757 2.813 2.750 2.820 589,521 2.7914 1.00%
2021-05-27 0 4.000 3.980 4.010 3.990 4.060 88,500 354,560 4.0063 2.785 2.771 2.792 2.778 2.827 127,095 2.7897 0.50%
2021-05-26 0 3.980 3.980 4.010 3.900 4.070 1,178,000 4,708,945 3.9974 2.771 2.771 2.792 2.716 2.834 1,691,732 2.7835 -2.93%
2021-05-25 0 4.100 4.000 4.100 4.000 4.100 216,000 866,770 4.0128 2.855 2.785 2.855 2.785 2.855 310,199 2.7942 0.74%
2021-05-24 0 4.070 4.070 4.170 3.960 4.170 1,205,000 4,806,225 3.9886 2.834 2.834 2.904 2.757 2.904 1,730,507 2.7774 1.75%
2021-05-21 0 4.000 4.000 4.180 4.000 4.180 2,346,500 9,469,960 4.0358 2.785 2.785 2.911 2.785 2.911 3,369,821 2.8102 -2.68%
2021-05-20 0 4.110 4.110 4.180 4.090 4.160 804,500 3,298,070 4.0995 2.862 2.862 2.911 2.848 2.897 1,155,347 2.8546 0.24%
2021-05-18 0 4.100 4.100 4.190 4.010 4.150 311,500 1,269,205 4.0745 2.855 2.855 2.918 2.792 2.890 447,347 2.8372 0.00%
2021-05-17 0 4.100 4.100 4.140 4.000 4.170 510,800 2,080,736 4.0735 2.855 2.855 2.883 2.785 2.904 733,563 2.8365 -1.44%
2021-05-14 0 4.160 4.160 4.200 3.950 4.250 274,500 1,130,700 4.1191 2.897 2.897 2.925 2.750 2.959 394,211 2.8683 4.26%
2021-05-13 0 3.990 3.990 4.100 3.960 4.060 439,200 1,754,328 3.9944 2.778 2.778 2.855 2.757 2.827 630,738 2.7814 -0.25%
2021-05-12 0 4.000 3.950 4.000 3.910 4.220 889,500 3,607,460 4.0556 2.785 2.750 2.785 2.723 2.939 1,277,416 2.8240 -4.76%
2021-05-11 0 4.200 4.200 4.220 4.010 4.240 544,900 2,231,745 4.0957 2.925 2.925 2.939 2.792 2.952 782,534 2.8519 -1.18%
2021-05-10 0 4.250 4.250 4.350 4.010 4.250 121,000 506,250 4.1839 2.959 2.959 3.029 2.792 2.959 173,769 2.9134 0.95%
2021-05-07 0 4.210 4.210 4.270 4.030 4.250 815,000 3,325,485 4.0803 2.932 2.932 2.973 2.806 2.959 1,170,426 2.8413 0.48%
2021-05-06 0 4.190 4.190 4.280 4.180 4.380 105,500 450,750 4.2725 2.918 2.918 2.980 2.911 3.050 151,509 2.9751 2.20%
2021-05-05 0 4.100 4.100 4.230 4.000 4.160 947,000 3,862,755 4.0789 2.855 2.855 2.945 2.785 2.897 1,359,992 2.8403 -2.15%
2021-05-04 0 4.190 4.110 4.190 4.050 4.280 487,000 1,989,100 4.0844 2.918 2.862 2.918 2.820 2.980 699,383 2.8441 2.44%
2021-05-03 0 4.090 4.000 4.190 3.980 4.210 324,000 1,304,415 4.0260 2.848 2.785 2.918 2.771 2.932 465,298 2.8034 1.49%
2021-04-30 0 4.030 4.230 4.300 3.810 4.440 470,500 1,996,774 4.2439 2.806 2.945 2.994 2.653 3.092 675,688 2.9552 -6.28%
2021-04-29 0 4.300 4.300 4.400 4.110 4.280 640,500 2,681,190 4.1861 2.994 2.994 3.064 2.862 2.980 919,826 2.9149 -0.92%
2021-04-28 0 4.340 4.300 4.350 4.300 4.470 42,500 184,140 4.3327 3.022 2.994 3.029 2.994 3.113 61,034 3.0170 1.17%
2021-04-27 0 4.290 4.200 4.300 4.190 4.300 93,000 396,160 4.2598 2.987 2.925 2.994 2.918 2.994 133,558 2.9662 0.00%
2021-04-26 0 4.290 4.220 4.300 4.200 4.300 112,000 473,100 4.2241 2.987 2.939 2.994 2.925 2.994 160,844 2.9414 2.14%
2021-04-23 0 4.200 4.200 4.270 4.200 4.300 595,500 2,545,720 4.2749 2.925 2.925 2.973 2.925 2.994 855,201 2.9768 -2.10%
2021-04-22 0 4.290 4.200 4.290 4.190 4.290 472,200 2,005,619 4.2474 2.987 2.925 2.987 2.918 2.987 678,129 2.9576 2.14%
2021-04-21 0 4.200 4.000 4.200 4.150 4.350 103,500 438,080 4.2327 2.925 2.785 2.925 2.890 3.029 148,637 2.9473 -1.87%
2021-04-20 0 4.280 4.270 4.280 4.150 4.280 172,000 730,770 4.2487 2.980 2.973 2.980 2.890 2.980 247,010 2.9585 -1.61%
2021-04-19 0 4.350 4.320 4.350 4.200 4.380 219,000 930,880 4.2506 3.029 3.008 3.029 2.925 3.050 314,507 2.9598 4.82%
2021-04-16 0 4.150 4.150 4.250 - - 0 0 - 2.890 2.890 2.959 - - 0 - 0.00%
2021-04-15 0 4.150 4.010 4.150 4.030 4.150 135,500 553,265 4.0831 2.890 2.792 2.890 2.806 2.890 194,592 2.8432 2.72%
2021-04-14 0 4.040 4.040 4.080 3.940 4.100 511,500 2,031,675 3.9720 2.813 2.813 2.841 2.744 2.855 734,568 2.7658 1.00%
2021-04-13 0 4.000 4.000 4.120 3.900 4.440 218,000 872,025 4.0001 2.785 2.785 2.869 2.716 3.092 313,071 2.7854 -4.31%
2021-04-12 0 4.180 4.050 4.180 4.000 4.180 32,000 131,335 4.1042 2.911 2.820 2.911 2.785 2.911 45,955 2.8579 -2.56%
2021-04-09 0 4.290 4.290 4.350 4.270 4.340 130,200 559,656 4.2984 2.987 2.987 3.029 2.973 3.022 186,981 2.9931 -2.94%
2021-04-08 0 4.420 4.310 4.420 4.260 4.500 283,400 1,228,932 4.3364 3.078 3.001 3.078 2.966 3.133 406,992 3.0195 4.00%
2021-04-07 0 4.250 4.250 4.330 4.240 4.680 385,500 1,729,300 4.4859 2.959 2.959 3.015 2.952 3.259 553,619 3.1236 -8.01%
2021-04-01 0 4.620 4.620 4.730 4.400 4.640 145,000 655,315 4.5194 3.217 3.217 3.294 3.064 3.231 208,235 3.1470 3.36%
2021-03-31 0 4.470 4.400 4.550 4.390 4.540 101,500 453,080 4.4638 3.113 3.064 3.168 3.057 3.161 145,765 3.1083 -0.45%
2021-03-30 0 4.490 4.300 4.480 4.250 4.550 1,142,000 4,901,820 4.2923 3.127 2.994 3.120 2.959 3.168 1,640,032 2.9889 2.05%
2021-03-29 0 4.400 4.330 4.470 4.300 4.520 2,131,500 9,470,210 4.4430 3.064 3.015 3.113 2.994 3.147 3,061,059 3.0938 -2.22%
2021-03-26 0 4.500 4.420 4.500 4.380 4.520 190,000 851,365 4.4809 3.133 3.078 3.133 3.050 3.147 272,860 3.1202 7.14%
2021-03-25 0 4.200 4.200 4.350 4.120 4.560 1,621,800 6,839,839 4.2174 2.925 2.925 3.029 2.869 3.175 2,329,076 2.9367 -9.29%
2021-03-24 0 4.630 4.630 4.720 4.610 4.810 137,000 645,290 4.7101 3.224 3.224 3.287 3.210 3.349 196,746 3.2798 -3.74%
2021-03-23 0 4.810 4.810 4.850 4.790 4.990 933,400 4,550,087 4.8747 3.349 3.349 3.377 3.335 3.475 1,340,461 3.3944 -1.43%
2021-03-22 0 4.880 4.850 4.900 4.850 5.020 594,000 2,936,380 4.9434 3.398 3.377 3.412 3.377 3.496 853,047 3.4422 1.67%
2021-03-19 0 4.800 4.800 4.850 4.550 4.900 790,000 3,772,460 4.7753 3.342 3.342 3.377 3.168 3.412 1,134,523 3.3251 3.45%
2021-03-18 0 4.640 4.600 4.650 4.670 4.900 513,000 2,450,155 4.7761 3.231 3.203 3.238 3.252 3.412 736,722 3.3258 -3.13%
2021-03-17 0 4.790 4.720 4.790 4.500 4.880 582,500 2,737,485 4.6995 3.335 3.287 3.335 3.133 3.398 836,531 3.2724 0.63%
2021-03-16 0 4.760 4.760 4.840 4.580 4.800 27,700 129,000 4.6570 3.315 3.315 3.370 3.189 3.342 39,780 3.2428 -1.24%
2021-03-15 0 4.820 4.740 4.820 4.410 4.840 1,051,300 5,022,386 4.7773 3.356 3.301 3.356 3.071 3.370 1,509,778 3.3266 4.78%
2021-03-12 0 4.600 4.520 4.650 4.400 4.600 406,900 1,837,024 4.5147 3.203 3.147 3.238 3.064 3.203 584,351 3.1437 0.44%
2021-03-11 0 4.580 4.420 4.580 4.420 4.650 128,500 588,755 4.5818 3.189 3.078 3.189 3.078 3.238 184,540 3.1904 1.78%
2021-03-10 0 4.500 4.450 4.510 4.110 4.700 367,000 1,678,495 4.5736 3.133 3.099 3.140 2.862 3.273 527,051 3.1847 4.17%
2021-03-09 0 4.320 4.200 4.320 4.000 4.410 423,500 1,779,930 4.2029 3.008 2.925 3.008 2.785 3.071 608,191 2.9266 -4.85%
2021-03-08 0 4.540 4.380 4.540 4.300 4.800 344,000 1,539,760 4.4760 3.161 3.050 3.161 2.994 3.342 494,020 3.1168 -1.94%
2021-03-05 0 4.630 4.630 4.800 4.480 4.720 356,000 1,633,435 4.5883 3.224 3.224 3.342 3.120 3.287 511,254 3.1950 -0.43%
2021-03-04 0 4.650 4.750 4.760 4.600 4.860 551,100 2,607,030 4.7306 3.238 3.308 3.315 3.203 3.384 791,438 3.2940 -5.10%
2021-03-03 0 4.900 4.900 5.000 4.790 5.000 871,500 4,245,475 4.8715 3.412 3.412 3.482 3.335 3.482 1,251,566 3.3921 -1.01%
2021-03-02 0 4.950 4.780 4.960 4.960 4.960 32,000 158,720 4.9600 3.447 3.328 3.454 3.454 3.454 45,955 3.4538 0.00%
2021-03-01 0 4.950 4.950 5.000 4.650 5.030 911,000 4,539,095 4.9825 3.447 3.447 3.482 3.238 3.503 1,308,292 3.4695 8.08%
2021-02-26 0 4.580 4.570 4.580 4.580 4.770 369,000 1,709,616 4.6331 3.189 3.182 3.189 3.189 3.321 529,923 3.2262 -4.18%
2021-02-25 0 4.780 4.780 4.800 4.780 4.900 536,000 2,576,525 4.8069 3.328 3.328 3.342 3.328 3.412 769,753 3.3472 -0.62%
2021-02-24 0 4.810 4.810 4.960 4.780 5.000 436,700 2,143,849 4.9092 3.349 3.349 3.454 3.328 3.482 627,147 3.4184 -3.22%
2021-02-23 0 4.970 4.820 4.970 4.820 5.000 333,000 1,636,450 4.9143 3.461 3.356 3.461 3.356 3.482 478,223 3.4219 0.00%
2021-02-22 0 4.970 4.850 4.970 4.900 5.060 358,600 1,785,671 4.9796 3.461 3.377 3.461 3.412 3.523 514,987 3.4674 3.54%
2021-02-19 0 4.800 4.800 4.830 4.720 5.050 309,000 1,494,830 4.8376 3.342 3.342 3.363 3.287 3.516 443,757 3.3686 -3.81%
2021-02-18 0 4.990 4.760 5.000 4.620 4.990 692,400 3,329,913 4.8092 3.475 3.315 3.482 3.217 3.475 994,359 3.3488 -0.20%
2021-02-17 0 5.000 4.970 5.000 4.940 5.080 387,536 1,932,687 4.9871 3.482 3.461 3.482 3.440 3.537 556,543 3.4727 0.20%
2021-02-16 0 4.990 4.880 4.990 4.890 5.290 336,500 1,706,220 5.0705 3.475 3.398 3.475 3.405 3.684 483,249 3.5307 -4.41%
2021-02-11 0 5.220 5.160 5.220 5.190 5.240 143,100 747,867 5.2262 3.635 3.593 3.635 3.614 3.649 205,507 3.6391 -0.19%
2021-02-10 0 5.230 5.150 5.230 4.940 5.390 1,238,600 6,399,647 5.1668 3.642 3.586 3.642 3.440 3.753 1,778,760 3.5978 2.55%
2021-02-09 0 5.100 5.040 5.100 4.600 5.100 1,333,400 6,402,605 4.8017 3.551 3.509 3.551 3.203 3.551 1,914,903 3.3436 9.68%
2021-02-08 0 4.650 4.550 4.660 4.400 4.660 1,037,200 4,689,231 4.5210 3.238 3.168 3.245 3.064 3.245 1,489,529 3.1481 5.20%
2021-02-05 0 4.420 4.420 4.450 4.380 4.490 614,000 2,715,860 4.4232 3.078 3.078 3.099 3.050 3.127 881,769 3.0800 0.68%
2021-02-04 0 4.390 4.320 4.480 4.320 4.480 495,500 2,168,945 4.3773 3.057 3.008 3.120 3.008 3.120 711,590 3.0480 -1.57%
2021-02-03 0 4.460 4.400 4.530 4.380 4.550 712,500 3,161,345 4.4370 3.106 3.064 3.154 3.050 3.168 1,023,225 3.0896 -1.98%
2021-02-02 0 4.550 4.420 4.550 4.350 4.600 2,027,200 8,975,945 4.4278 3.168 3.078 3.168 3.029 3.203 2,911,273 3.0832 5.57%
2021-02-01 0 4.310 4.300 4.510 4.200 4.590 724,500 3,044,980 4.2029 3.001 2.994 3.140 2.925 3.196 1,040,458 2.9266 0.70%
2021-01-29 0 4.280 4.250 4.280 4.160 4.450 312,600 1,330,402 4.2559 2.980 2.959 2.980 2.897 3.099 448,927 2.9635 -4.25%
2021-01-28 0 4.470 4.470 4.600 4.470 4.630 144,500 654,035 4.5262 3.113 3.113 3.203 3.113 3.224 207,517 3.1517 -1.97%
2021-01-27 0 4.560 4.560 4.640 4.550 4.830 1,146,000 5,272,430 4.6007 3.175 3.175 3.231 3.168 3.363 1,645,777 3.2036 -3.18%
2021-01-26 0 4.710 4.630 4.660 4.330 4.740 2,069,700 9,409,572 4.5463 3.280 3.224 3.245 3.015 3.301 2,972,307 3.1657 9.28%
2021-01-25 0 4.310 4.300 4.380 4.130 4.380 301,800 1,283,435 4.2526 3.001 2.994 3.050 2.876 3.050 433,417 2.9612 6.68%
2021-01-22 0 4.040 4.040 4.170 4.000 4.260 397,800 1,606,007 4.0372 2.813 2.813 2.904 2.785 2.966 571,283 2.8112 -6.91%
2021-01-21 0 4.340 4.150 4.350 4.120 4.350 59,000 247,810 4.2002 3.022 2.890 3.029 2.869 3.029 84,730 2.9247 1.88%
2021-01-20 0 4.260 4.260 4.350 4.260 4.500 520,500 2,262,240 4.3463 2.966 2.966 3.029 2.966 3.133 747,493 3.0264 -3.84%
2021-01-19 0 4.430 4.350 4.430 4.290 4.470 673,000 2,920,365 4.3393 3.085 3.029 3.085 2.987 3.113 966,499 3.0216 2.78%
2021-01-18 0 4.310 4.300 4.420 4.230 4.420 128,500 556,545 4.3311 3.001 2.994 3.078 2.945 3.078 184,540 3.0159 1.89%
2021-01-15 0 4.230 4.060 4.230 4.060 4.260 1,038,500 4,366,825 4.2049 2.945 2.827 2.945 2.827 2.966 1,491,396 2.9280 1.20%
2021-01-14 0 4.180 4.110 4.180 3.940 4.200 377,000 1,545,800 4.1003 2.911 2.862 2.911 2.744 2.925 541,412 2.8551 3.72%
2021-01-13 0 4.030 4.030 4.130 3.950 4.390 1,131,300 4,519,820 3.9952 2.806 2.806 2.876 2.750 3.057 1,624,666 2.7820 -0.49%
2021-01-12 0 4.050 4.010 4.050 4.040 4.210 360,400 1,473,522 4.0886 2.820 2.792 2.820 2.813 2.932 517,572 2.8470 0.50%
2021-01-11 0 4.030 4.020 4.120 4.030 4.350 695,100 2,875,190 4.1364 2.806 2.799 2.869 2.806 3.029 998,237 2.8803 -9.44%
2021-01-08 0 4.450 4.450 4.480 4.300 4.790 1,039,500 4,778,912 4.5973 3.099 3.099 3.120 2.994 3.335 1,492,832 3.2012 -7.10%
2021-01-07 0 4.790 4.720 4.800 4.550 4.850 1,411,000 6,654,930 4.7165 3.335 3.287 3.342 3.168 3.377 2,026,345 3.2842 -0.62%
2021-01-06 0 4.820 4.800 4.820 4.300 4.840 3,051,200 14,101,270 4.6215 3.356 3.342 3.356 2.994 3.370 4,381,845 3.2181 10.05%
2021-01-05 0 4.380 4.270 4.380 4.000 4.500 2,735,400 11,404,998 4.1694 3.050 2.973 3.050 2.785 3.133 3,928,323 2.9033 4.29%
2021-01-04 0 4.200 4.130 4.200 4.100 4.230 484,899 2,028,235 4.1828 2.925 2.876 2.925 2.855 2.945 696,366 2.9126 -0.47%
2020-12-31 0 4.220 4.050 4.220 4.070 4.240 401,700 1,673,219 4.1653 2.939 2.820 2.939 2.834 2.952 576,884 2.9004 3.69%
2020-12-30 0 4.070 4.060 4.150 4.070 4.260 805,000 3,360,070 4.1740 2.834 2.827 2.890 2.834 2.966 1,156,065 2.9065 -2.63%
2020-12-29 0 4.180 4.060 4.180 4.000 4.180 435,000 1,790,905 4.1170 2.911 2.827 2.911 2.785 2.911 624,706 2.8668 1.95%
2020-12-28 0 4.100 4.100 4.120 3.950 4.260 853,500 3,476,225 4.0729 2.855 2.855 2.869 2.750 2.966 1,225,716 2.8361 -3.76%
2020-12-24 0 4.260 4.260 4.290 4.010 4.260 622,000 2,532,395 4.0714 2.966 2.966 2.987 2.792 2.966 893,258 2.8350 6.23%
2020-12-23 0 4.010 4.010 4.050 4.000 4.500 1,276,900 5,388,797 4.2202 2.792 2.792 2.820 2.785 3.133 1,833,763 2.9387 -2.20%
2020-12-22 0 4.100 4.090 4.100 3.630 4.100 1,580,300 6,324,479 4.0021 2.855 2.848 2.855 2.528 2.855 2,269,477 2.7868 8.75%
2020-12-21 0 3.770 3.730 3.770 3.040 3.850 2,988,900 10,378,618 3.4724 2.625 2.597 2.625 2.117 2.681 4,292,376 2.4179 23.20%
2020-12-18 0 3.060 3.040 3.140 3.050 3.140 208,000 645,625 3.1040 2.131 2.117 2.186 2.124 2.186 298,710 2.1614 0.99%
2020-12-17 0 3.030 3.030 3.180 3.020 3.180 811,000 2,493,385 3.0745 2.110 2.110 2.214 2.103 2.214 1,164,682 2.1408 -4.11%
2020-12-16 0 3.160 3.160 3.170 3.090 3.180 487,100 1,529,751 3.1405 2.200 2.200 2.207 2.152 2.214 699,527 2.1868 4.64%
2020-12-15 0 3.020 3.020 3.080 3.010 3.060 114,600 345,620 3.0159 2.103 2.103 2.145 2.096 2.131 164,578 2.1000 -1.31%
2020-12-14 0 3.060 3.060 3.080 3.050 3.110 58,000 177,365 3.0580 2.131 2.131 2.145 2.124 2.166 83,294 2.1294 -0.33%
2020-12-11 0 3.070 3.070 3.170 3.010 3.130 234,500 719,140 3.0667 2.138 2.138 2.207 2.096 2.180 336,767 2.1354 -3.15%
2020-12-10 0 3.170 3.130 3.170 3.060 3.200 202,000 631,405 3.1258 2.207 2.180 2.207 2.131 2.228 290,093 2.1766 2.92%
2020-12-09 0 3.080 3.070 3.080 2.980 3.100 340,000 1,040,670 3.0608 2.145 2.138 2.145 2.075 2.159 488,276 2.1313 3.01%
2020-12-08 0 2.990 2.990 3.040 2.980 3.050 752,400 2,257,716 3.0007 2.082 2.082 2.117 2.075 2.124 1,080,526 2.0895 -2.61%
2020-12-07 0 3.070 3.140 3.200 3.030 3.120 167,000 510,345 3.0560 2.138 2.186 2.228 2.110 2.173 239,830 2.1279 1.32%
2020-12-04 0 3.030 3.030 3.140 3.010 3.310 411,800 1,299,275 3.1551 2.110 2.110 2.186 2.096 2.305 591,388 2.1970 1.68%
2020-12-03 0 2.980 2.980 3.010 2.890 3.010 418,100 1,237,716 2.9603 2.075 2.075 2.096 2.012 2.096 600,436 2.0614 0.34%
2020-12-02 0 2.970 2.970 3.150 2.970 2.980 15,800 47,049 2.9778 2.068 2.068 2.193 2.068 2.075 22,690 2.0735 -1.00%
2020-12-01 0 3.000 2.970 3.000 2.900 3.030 240,600 703,338 2.9233 2.089 2.068 2.089 2.019 2.110 345,527 2.0356 3.09%
2020-11-30 0 2.910 2.870 3.050 2.870 3.000 13,500 40,260 2.9822 2.026 1.998 2.124 1.998 2.089 19,387 2.0766 -5.83%
2020-11-27 0 3.090 2.900 3.150 - - 0 0 - 2.152 2.019 2.193 - - 0 - 0.00%
2020-11-26 0 3.090 3.030 3.100 3.000 3.100 22,500 68,855 3.0602 2.152 2.110 2.159 2.089 2.159 32,312 2.1309 2.66%
2020-11-25 0 3.010 3.010 3.080 3.000 3.160 208,500 633,075 3.0363 2.096 2.096 2.145 2.089 2.200 299,428 2.1143 -1.31%
2020-11-24 0 3.050 3.050 3.100 3.030 3.150 706,100 2,173,780 3.0786 2.124 2.124 2.159 2.110 2.193 1,014,034 2.1437 -3.17%
2020-11-23 0 3.150 3.100 3.150 3.090 3.150 156,500 485,540 3.1025 2.193 2.159 2.193 2.152 2.193 224,751 2.1604 0.00%
2020-11-20 0 3.150 3.150 3.190 3.060 3.240 31,500 97,740 3.1029 2.193 2.193 2.221 2.131 2.256 45,237 2.1606 -0.32%
2020-11-19 0 3.160 3.160 3.190 3.130 3.160 314,000 988,900 3.1494 2.200 2.200 2.221 2.180 2.200 450,937 2.1930 0.96%
2020-11-18 0 3.130 3.060 3.130 3.060 3.130 59,500 185,670 3.1205 2.180 2.131 2.180 2.131 2.180 85,448 2.1729 2.62%
2020-11-17 0 3.050 3.050 3.110 3.050 3.130 215,200 659,638 3.0652 2.124 2.124 2.166 2.124 2.180 309,050 2.1344 -1.93%
2020-11-16 0 3.110 3.100 3.250 3.070 3.240 87,500 274,235 3.1341 2.166 2.159 2.263 2.138 2.256 125,659 2.1824 1.30%
2020-11-13 0 3.070 3.070 3.100 3.070 3.200 199,700 631,025 3.1599 2.138 2.138 2.159 2.138 2.228 286,790 2.2003 -0.97%
2020-11-12 0 3.100 3.100 3.410 3.100 3.100 500 1,550 3.1000 2.159 2.159 2.374 2.159 2.159 718 2.1586 -1.59%
2020-11-11 0 3.150 3.050 3.250 - - 0 0 - 2.193 2.124 2.263 - - 0 - 0.00%
2020-11-10 0 3.150 3.060 3.250 - - 0 0 - 2.193 2.131 2.263 - - 0 - 0.00%
2020-11-09 0 3.150 3.100 3.220 3.020 3.150 207,800 635,976 3.0605 2.193 2.159 2.242 2.103 2.193 298,423 2.1311 0.96%
2020-11-06 0 3.120 3.100 3.130 3.100 3.220 133,900 420,003 3.1367 2.173 2.159 2.180 2.159 2.242 192,295 2.1842 -0.64%
2020-11-05 0 3.140 3.100 3.150 3.100 3.180 269,500 843,480 3.1298 2.186 2.159 2.193 2.159 2.214 387,030 2.1794 -0.95%
2020-11-04 0 3.170 3.160 3.310 3.160 3.170 31,000 97,970 3.1603 2.207 2.200 2.305 2.200 2.207 44,519 2.2006 -5.09%
2020-11-03 0 3.340 3.340 3.390 3.000 3.350 959,200 3,069,093 3.1996 2.326 2.326 2.361 2.089 2.333 1,377,512 2.2280 2.77%
2020-11-02 0 3.250 3.250 3.270 3.120 3.400 125,000 406,905 3.2552 2.263 2.263 2.277 2.173 2.368 179,513 2.2667 -6.34%
2020-10-30 0 3.470 3.410 3.500 3.460 3.600 15,500 55,170 3.5594 2.416 2.374 2.437 2.409 2.507 22,260 2.4785 -4.93%
2020-10-29 0 3.650 3.510 3.650 3.400 3.650 12,000 41,940 3.4950 2.542 2.444 2.542 2.368 2.542 17,233 2.4337 1.67%
2020-10-28 0 3.590 3.400 3.590 - - 0 0 - 2.500 2.368 2.500 - - 0 - 0.00%
2020-10-27 0 3.590 3.630 3.790 3.590 3.790 46,000 165,895 3.6064 2.500 2.528 2.639 2.500 2.639 66,061 2.5112 -4.77%
2020-10-23 0 3.770 3.600 3.840 3.680 3.850 11,300 41,657 3.6865 2.625 2.507 2.674 2.562 2.681 16,228 2.5670 -0.53%
2020-10-22 0 3.790 3.620 3.790 - - 0 0 - 2.639 2.521 2.639 - - 0 - -0.26%
2020-10-21 0 3.800 3.680 3.800 3.680 3.880 111,000 429,110 3.8659 2.646 2.562 2.646 2.562 2.702 159,408 2.6919 -2.06%
2020-10-20 0 3.880 3.700 3.960 3.680 3.960 182,300 677,458 3.7162 2.702 2.576 2.757 2.562 2.757 261,802 2.5877 0.78%
2020-10-19 0 3.850 3.700 3.850 3.700 3.850 60,200 227,363 3.7768 2.681 2.576 2.681 2.576 2.681 86,454 2.6299 -1.03%
2020-10-16 0 3.890 3.750 3.950 3.690 3.890 125,000 467,210 3.7377 2.709 2.611 2.750 2.569 2.709 179,513 2.6027 5.71%
2020-10-15 0 3.680 3.670 3.930 3.650 3.970 409,000 1,585,115 3.8756 2.562 2.556 2.737 2.542 2.764 587,367 2.6987 -5.64%
2020-10-14 0 3.900 3.700 3.900 3.750 3.920 134,500 512,045 3.8070 2.716 2.576 2.716 2.611 2.730 193,156 2.6509 -0.76%
2020-10-12 0 3.930 3.900 4.090 3.920 4.100 146,200 574,632 3.9305 2.737 2.716 2.848 2.730 2.855 209,959 2.7369 -5.07%
2020-10-09 0 4.140 3.800 4.140 - - 0 0 - 2.883 2.646 2.883 - - 0 - -0.24%
2020-10-08 0 4.150 3.850 4.150 - - 0 0 - 2.890 2.681 2.890 - - 0 - -0.48%
2020-10-07 0 4.170 4.000 4.350 4.020 4.180 15,500 64,130 4.1374 2.904 2.785 3.029 2.799 2.911 22,260 2.8810 0.00%
2020-10-06 0 4.170 4.050 4.170 3.970 4.600 80,000 333,430 4.1679 2.904 2.820 2.904 2.764 3.203 114,888 2.9022 -0.48%
2020-10-05 0 4.190 3.800 4.200 4.190 4.190 2,000 8,380 4.1900 2.918 2.646 2.925 2.918 2.918 2,872 2.9176 1.45%
2020-09-30 0 4.130 4.050 4.130 3.950 4.130 259,000 1,043,855 4.0303 2.876 2.820 2.876 2.750 2.876 371,951 2.8064 3.25%
2020-09-29 0 4.000 3.810 4.000 - - 0 0 - 2.785 2.653 2.785 - - 0 - -0.25%
2020-09-28 0 4.010 3.820 4.010 3.830 4.200 446,500 1,824,730 4.0867 2.792 2.660 2.792 2.667 2.925 641,221 2.8457 0.00%
2020-09-25 0 4.010 3.800 4.010 3.630 4.020 143,000 545,435 3.8142 2.792 2.646 2.792 2.528 2.799 205,363 2.6560 -0.25%
2020-09-24 0 4.020 3.850 4.020 3.750 4.050 47,500 187,565 3.9487 2.799 2.681 2.799 2.611 2.820 68,215 2.7496 -3.37%
2020-09-23 0 4.160 3.950 4.170 3.960 4.170 209,000 844,985 4.0430 2.897 2.750 2.904 2.757 2.904 300,146 2.8152 -0.24%
2020-09-22 0 4.170 3.910 4.170 - - 0 0 - 2.904 2.723 2.904 - - 0 - 0.00%
2020-09-21 0 4.170 4.000 4.180 4.000 4.210 337,000 1,386,265 4.1135 2.904 2.785 2.911 2.785 2.932 483,968 2.8644 -2.80%
2020-09-18 0 4.290 4.200 4.290 4.230 4.300 74,000 313,055 4.2305 2.987 2.925 2.987 2.945 2.994 106,272 2.9458 1.42%
2020-09-17 0 4.230 4.120 4.230 4.120 4.240 54,500 228,615 4.1948 2.945 2.869 2.945 2.869 2.952 78,268 2.9209 0.00%
2020-09-16 0 4.230 4.200 4.250 4.100 4.250 359,500 1,503,910 4.1833 2.945 2.925 2.959 2.855 2.959 516,280 2.9130 3.17%
2020-09-15 0 4.100 4.010 4.100 3.820 4.100 233,500 929,020 3.9787 2.855 2.792 2.855 2.660 2.855 335,331 2.7705 2.76%
2020-09-14 0 3.990 3.900 3.990 3.840 4.020 449,500 1,766,390 3.9297 2.778 2.716 2.778 2.674 2.799 645,529 2.7363 -2.92%
2020-09-11 0 4.110 4.110 4.180 4.050 4.110 579,500 2,365,785 4.0825 2.862 2.862 2.911 2.820 2.862 832,223 2.8427 -0.96%
2020-09-10 0 4.150 4.020 4.170 4.030 4.250 213,500 892,965 4.1825 2.890 2.799 2.904 2.806 2.959 306,609 2.9124 -0.48%
2020-09-09 0 4.170 4.120 4.250 4.100 4.500 726,600 3,188,863 4.3887 2.904 2.869 2.959 2.855 3.133 1,043,474 3.0560 -3.02%
2020-09-08 0 4.300 4.200 4.300 4.140 4.310 584,500 2,505,995 4.2874 2.994 2.925 2.994 2.883 3.001 839,404 2.9854 3.61%
2020-09-07 0 4.150 4.150 4.200 3.870 4.260 413,900 1,706,040 4.1219 2.890 2.890 2.925 2.695 2.966 594,404 2.8702 -2.35%
2020-09-04 0 4.250 4.220 4.250 4.000 4.280 1,089,000 4,581,225 4.2068 2.959 2.939 2.959 2.785 2.980 1,563,919 2.9293 2.41%
2020-09-03 0 4.150 4.120 4.150 3.900 4.450 1,174,200 5,010,189 4.2669 2.890 2.869 2.890 2.716 3.099 1,686,275 2.9712 1.22%
2020-09-02 0 4.100 4.000 4.180 3.720 4.240 1,786,100 7,274,703 4.0730 2.855 2.785 2.911 2.590 2.952 2,565,028 2.8361 1.74%
2020-09-01 0 4.030 4.010 4.030 3.390 4.030 4,224,600 15,999,934 3.7873 2.806 2.792 2.806 2.361 2.806 6,066,971 2.6372 21.39%
2020-08-31 0 3.320 3.300 3.380 3.110 3.460 673,900 2,253,189 3.3435 2.312 2.298 2.354 2.166 2.409 967,791 2.3282 3.11%
2020-08-28 0 3.220 3.200 3.300 3.110 3.380 452,500 1,462,455 3.2319 2.242 2.228 2.298 2.166 2.354 649,838 2.2505 0.00%
2020-08-27 0 3.220 3.160 3.350 3.220 3.400 165,500 560,170 3.3847 2.242 2.200 2.333 2.242 2.368 237,675 2.3569 -3.88%
2020-08-26 0 3.350 3.300 3.350 - - 0 0 - 2.333 2.298 2.333 - - 0 - -1.18%
2020-08-25 0 3.390 3.300 3.480 3.340 3.550 439,500 1,542,270 3.5091 2.361 2.298 2.423 2.326 2.472 631,168 2.4435 0.89%
2020-08-24 0 3.360 3.320 3.380 3.300 3.640 381,100 1,299,035 3.4086 2.340 2.312 2.354 2.298 2.535 547,300 2.3735 -2.33%
2020-08-21 0 3.440 3.420 3.450 3.230 3.450 640,000 2,165,600 3.3838 2.395 2.381 2.402 2.249 2.402 919,108 2.3562 2.38%
2020-08-20 0 3.360 3.360 3.380 3.150 3.450 586,000 1,954,515 3.3353 2.340 2.340 2.354 2.193 2.402 841,558 2.3225 4.67%
2020-08-19 0 3.210 3.150 3.270 3.090 3.300 271,000 875,020 3.2289 2.235 2.193 2.277 2.152 2.298 389,185 2.2483 3.22%
2020-08-18 0 3.110 3.120 3.180 3.100 3.190 146,500 462,480 3.1569 2.166 2.173 2.214 2.159 2.221 210,389 2.1982 -3.42%
2020-08-17 0 3.220 3.150 3.210 3.080 3.240 227,000 712,185 3.1374 2.242 2.193 2.235 2.145 2.256 325,996 2.1846 -2.42%
2020-08-14 0 3.300 3.230 3.320 3.240 3.350 521,000 1,727,180 3.3151 2.298 2.249 2.312 2.256 2.333 748,211 2.3084 1.85%
2020-08-13 0 3.240 3.200 3.280 3.080 3.310 443,600 1,438,725 3.2433 2.256 2.228 2.284 2.145 2.305 637,056 2.2584 2.86%
2020-08-12 0 3.150 3.150 3.180 3.070 3.210 356,700 1,119,567 3.1387 2.193 2.193 2.214 2.138 2.235 512,259 2.1855 -2.17%
2020-08-11 0 3.220 3.150 3.220 3.010 3.220 194,000 610,947 3.1492 2.242 2.193 2.242 2.096 2.242 278,604 2.1929 2.22%
2020-08-10 0 3.150 3.100 3.180 3.100 3.180 15,000 47,065 3.1377 2.193 2.159 2.214 2.159 2.214 21,542 2.1848 -0.32%
2020-08-07 0 3.160 3.150 3.160 3.060 3.310 231,200 729,671 3.1560 2.200 2.193 2.200 2.131 2.305 332,028 2.1976 0.00%
2020-08-06 0 3.160 3.150 3.210 3.060 3.310 660,000 2,078,040 3.1485 2.200 2.193 2.235 2.131 2.305 947,830 2.1924 0.32%
2020-08-05 0 3.150 3.110 3.150 3.080 3.200 257,300 813,597 3.1621 2.193 2.166 2.193 2.145 2.228 369,510 2.2018 -2.17%
2020-08-04 0 3.220 3.200 3.220 3.060 3.270 322,500 1,028,690 3.1897 2.242 2.228 2.242 2.131 2.277 463,144 2.2211 -1.23%
2020-08-03 0 3.260 3.130 3.260 3.110 3.260 111,400 353,037 3.1691 2.270 2.180 2.270 2.166 2.270 159,982 2.2067 -1.21%
2020-07-31 0 3.300 3.160 3.300 3.150 3.300 65,000 206,230 3.1728 2.298 2.200 2.298 2.193 2.298 93,347 2.2093 -0.30%
2020-07-30 0 3.310 3.230 3.310 3.150 3.370 85,000 278,170 3.2726 2.305 2.249 2.305 2.193 2.347 122,069 2.2788 0.30%
2020-07-29 0 3.300 3.210 3.300 3.210 3.350 126,000 412,605 3.2746 2.298 2.235 2.298 2.235 2.333 180,949 2.2802 0.00%
2020-07-28 0 3.300 3.200 3.320 3.200 3.320 14,900 47,894 3.2144 2.298 2.228 2.312 2.228 2.312 21,398 2.2382 1.54%
2020-07-27 0 3.250 3.250 3.370 3.250 3.350 10,000 32,685 3.2685 2.263 2.263 2.347 2.263 2.333 14,361 2.2759 -3.56%
2020-07-24 0 3.370 3.300 3.370 3.100 3.500 205,000 661,005 3.2244 2.347 2.298 2.347 2.159 2.437 294,402 2.2452 0.60%
2020-07-23 0 3.350 3.350 3.380 3.200 3.350 152,500 501,050 3.2856 2.333 2.333 2.354 2.228 2.333 219,006 2.2878 1.21%
2020-07-22 0 3.310 3.240 3.310 3.150 3.380 268,500 879,825 3.2768 2.305 2.256 2.305 2.193 2.354 385,594 2.2817 0.91%
2020-07-21 0 3.280 3.280 3.340 3.230 3.440 153,000 505,875 3.3064 2.284 2.284 2.326 2.249 2.395 219,724 2.3023 -4.65%
2020-07-20 0 3.440 3.430 3.440 3.200 3.450 555,800 1,855,747 3.3389 2.395 2.388 2.395 2.228 2.402 798,187 2.3250 12.42%
2020-07-17 0 3.060 3.060 3.090 2.880 3.100 461,000 1,398,825 3.0343 2.131 2.131 2.152 2.005 2.159 662,045 2.1129 2.68%
2020-07-16 0 2.980 2.950 2.990 2.930 3.020 299,200 888,017 2.9680 2.075 2.054 2.082 2.040 2.103 429,683 2.0667 1.36%
2020-07-15 0 2.940 2.830 2.940 2.810 2.990 1,224,000 3,518,885 2.8749 2.047 1.971 2.047 1.957 2.082 1,757,793 2.0019 -0.34%
2020-07-14 0 2.950 2.840 2.950 2.820 3.450 1,856,500 5,597,275 3.0150 2.054 1.978 2.054 1.964 2.402 2,666,130 2.0994 -10.61%
2020-07-13 0 3.300 3.290 3.300 3.200 3.410 1,222,000 3,987,480 3.2631 2.298 2.291 2.298 2.228 2.374 1,754,921 2.2722 -5.71%
2020-07-10 0 3.500 3.380 3.510 3.380 3.800 727,500 2,501,370 3.4383 2.437 2.354 2.444 2.354 2.646 1,044,767 2.3942 -3.58%
2020-07-09 0 3.630 3.560 3.630 3.500 3.840 1,257,600 4,559,860 3.6258 2.528 2.479 2.528 2.437 2.674 1,806,046 2.5248 -4.22%
2020-07-08 0 3.790 3.790 3.850 3.700 4.010 1,801,000 6,843,625 3.7999 2.639 2.639 2.681 2.576 2.792 2,586,426 2.6460 -7.56%
2020-07-07 0 4.100 4.050 4.100 3.970 4.240 1,495,000 6,123,540 4.0960 2.855 2.820 2.855 2.764 2.952 2,146,978 2.8522 0.00%
2020-07-06 0 4.100 4.010 4.100 4.000 4.380 1,553,500 6,384,120 4.1095 2.855 2.792 2.855 2.785 3.050 2,230,990 2.8616 2.76%
2020-07-03 0 3.990 3.890 3.990 3.880 4.000 563,200 2,217,714 3.9377 2.778 2.709 2.778 2.702 2.785 808,815 2.7419 1.79%
2020-07-02 0 3.920 3.920 4.050 3.820 4.070 93,200 362,255 3.8869 2.730 2.730 2.820 2.660 2.834 133,845 2.7065 1.82%
2020-06-30 0 3.850 3.800 3.880 3.840 3.960 289,500 1,136,220 3.9248 2.681 2.646 2.702 2.674 2.757 415,753 2.7329 -3.27%
2020-06-29 0 3.980 3.800 3.980 3.780 4.090 263,000 1,020,625 3.8807 2.771 2.646 2.771 2.632 2.848 377,696 2.7022 3.65%
2020-06-26 0 3.840 3.780 3.970 3.780 4.280 1,158,000 4,572,425 3.9486 2.674 2.632 2.764 2.632 2.980 1,663,010 2.7495 -7.02%
2020-06-24 0 4.130 4.100 4.130 3.820 4.200 1,452,000 5,917,600 4.0755 2.876 2.855 2.876 2.660 2.925 2,085,225 2.8379 6.99%
2020-06-23 0 3.860 3.810 3.920 3.790 3.920 395,500 1,503,555 3.8017 2.688 2.653 2.730 2.639 2.730 567,980 2.6472 -2.03%
2020-06-22 0 3.940 3.900 4.000 3.840 3.980 237,800 930,638 3.9135 2.744 2.716 2.785 2.674 2.771 341,506 2.7251 -0.25%
2020-06-19 0 3.950 3.900 3.950 3.800 4.000 301,500 1,172,030 3.8873 2.750 2.716 2.750 2.646 2.785 432,986 2.7069 1.28%
2020-06-18 0 3.900 3.900 3.980 3.750 4.080 494,000 1,925,110 3.8970 2.716 2.716 2.771 2.611 2.841 709,436 2.7136 2.63%
2020-06-17 0 3.800 3.780 3.800 3.400 4.010 1,188,100 4,417,551 3.7182 2.646 2.632 2.646 2.368 2.792 1,706,237 2.5891 -9.09%
2020-06-16 0 4.180 4.080 4.180 4.010 4.290 489,400 2,017,976 4.1234 2.911 2.841 2.911 2.792 2.987 702,830 2.8712 0.00%
2020-06-15 0 4.180 4.180 4.290 4.130 4.400 110,500 475,750 4.3054 2.911 2.911 2.987 2.876 3.064 158,690 2.9980 -0.71%
2020-06-12 0 4.210 4.190 4.300 4.190 4.300 33,900 143,308 4.2274 2.932 2.918 2.994 2.918 2.994 48,684 2.9436 -3.00%
2020-06-11 0 4.340 4.300 4.360 4.300 4.430 456,300 1,989,707 4.3605 3.022 2.994 3.036 2.994 3.085 655,295 3.0364 -0.91%
2020-06-10 0 4.380 4.320 4.400 4.310 4.530 367,700 1,625,706 4.4213 3.050 3.008 3.064 3.001 3.154 528,056 3.0787 -1.13%
2020-06-09 0 4.430 4.300 4.530 4.260 4.600 704,800 3,144,946 4.4622 3.085 2.994 3.154 2.966 3.203 1,012,167 3.1071 0.68%
2020-06-08 0 4.400 4.370 4.400 4.020 4.530 1,316,500 5,645,385 4.2882 3.064 3.043 3.064 2.799 3.154 1,890,633 2.9860 10.00%
2020-06-05 0 4.000 4.000 4.090 3.680 4.090 546,800 2,141,538 3.9165 2.785 2.785 2.848 2.562 2.848 785,262 2.7272 8.70%
2020-06-04 0 3.680 3.670 3.700 3.170 3.770 929,800 3,256,030 3.5019 2.562 2.556 2.576 2.207 2.625 1,335,291 2.4384 12.88%
2020-06-03 0 3.260 3.230 3.260 3.230 3.290 64,500 210,150 3.2581 2.270 2.249 2.270 2.249 2.291 92,629 2.2687 0.31%
2020-06-02 0 3.250 3.160 3.250 3.120 3.320 119,300 384,641 3.2241 2.263 2.200 2.263 2.173 2.312 171,327 2.2451 -0.91%
2020-06-01 0 3.280 3.250 3.280 2.840 3.290 546,100 1,725,639 3.1599 2.284 2.263 2.284 1.978 2.291 784,257 2.2003 11.95%
2020-05-29 0 2.930 2.930 3.050 2.930 3.330 409,500 1,270,245 3.1019 2.040 2.040 2.124 2.040 2.319 588,085 2.1600 -3.93%
2020-05-28 0 3.050 3.050 3.220 3.050 3.230 179,100 557,203 3.1111 2.124 2.124 2.242 2.124 2.249 257,206 2.1664 -4.39%
2020-05-27 0 3.190 3.090 3.190 2.850 3.240 479,500 1,457,035 3.0387 2.221 2.152 2.221 1.985 2.256 688,613 2.1159 -1.85%
2020-05-26 0 3.250 3.250 3.300 3.140 3.380 512,000 1,663,300 3.2486 2.263 2.263 2.298 2.186 2.354 735,286 2.2621 -0.31%
2020-05-25 0 3.260 3.200 3.260 3.150 3.470 463,500 1,545,561 3.3345 2.270 2.228 2.270 2.193 2.416 665,635 2.3219 -3.83%
2020-05-22 0 3.390 3.370 3.410 3.380 3.500 434,000 1,489,245 3.4314 2.361 2.347 2.374 2.354 2.437 623,270 2.3894 -5.83%
2020-05-21 0 3.600 3.470 3.600 3.430 3.610 459,500 1,607,450 3.4983 2.507 2.416 2.507 2.388 2.514 659,890 2.4359 4.96%
2020-05-20 0 3.430 3.400 3.430 3.350 3.680 846,600 2,914,802 3.4430 2.388 2.368 2.388 2.333 2.562 1,215,807 2.3974 -6.79%
2020-05-19 0 3.680 3.580 3.680 3.500 3.730 594,500 2,148,870 3.6146 2.562 2.493 2.562 2.437 2.597 853,765 2.5169 0.27%
2020-05-18 0 3.670 3.640 3.670 3.640 3.860 262,000 976,750 3.7281 2.556 2.535 2.556 2.535 2.688 376,260 2.5959 0.82%
2020-05-15 0 3.640 3.640 3.660 3.610 3.780 173,000 634,895 3.6699 2.535 2.535 2.549 2.514 2.632 248,446 2.5555 0.00%
2020-05-14 0 3.640 3.640 3.650 3.640 3.730 129,500 478,450 3.6946 2.535 2.535 2.542 2.535 2.597 185,976 2.5726 -3.96%
2020-05-13 0 3.790 3.790 3.810 3.750 3.860 299,200 1,131,330 3.7812 2.639 2.639 2.653 2.611 2.688 429,683 2.6329 -1.56%
2020-05-12 0 3.850 3.850 4.000 3.690 3.990 361,000 1,406,750 3.8968 2.681 2.681 2.785 2.569 2.778 518,434 2.7135 0.00%
2020-05-11 0 3.850 3.840 3.850 3.810 4.000 411,100 1,613,892 3.9258 2.681 2.674 2.681 2.653 2.785 590,383 2.7336 0.00%
2020-05-08 0 3.850 3.760 3.850 3.560 3.900 347,500 1,324,195 3.8106 2.681 2.618 2.681 2.479 2.716 499,047 2.6534 4.05%
2020-05-07 0 3.700 3.690 3.770 3.510 3.880 240,000 875,825 3.6493 2.576 2.569 2.625 2.444 2.702 344,665 2.5411 -1.33%
2020-05-06 0 3.750 3.750 3.800 3.710 3.850 403,400 1,528,295 3.7885 2.611 2.611 2.646 2.583 2.681 579,325 2.6381 1.08%
2020-05-05 0 3.710 3.700 3.750 3.590 3.840 336,500 1,269,425 3.7724 2.583 2.576 2.611 2.500 2.674 483,249 2.6269 3.06%
2020-05-04 0 3.600 3.600 3.670 3.300 3.680 757,500 2,686,255 3.5462 2.507 2.507 2.556 2.298 2.562 1,087,850 2.4693 -0.55%
2020-04-29 0 3.620 3.600 3.650 3.480 3.710 177,900 640,524 3.6005 2.521 2.507 2.542 2.423 2.583 255,483 2.5071 0.28%
2020-04-28 0 3.610 3.540 3.610 3.540 3.750 227,000 817,225 3.6001 2.514 2.465 2.514 2.465 2.611 325,996 2.5069 3.14%
2020-04-27 0 3.500 3.480 3.500 3.410 3.640 339,400 1,193,478 3.5164 2.437 2.423 2.437 2.374 2.535 487,414 2.4486 3.86%
2020-04-24 0 3.370 3.370 3.430 3.370 3.670 774,400 2,696,477 3.4820 2.347 2.347 2.388 2.347 2.556 1,112,120 2.4246 -7.67%
2020-04-23 0 3.650 3.590 3.650 3.590 3.710 342,600 1,244,913 3.6337 2.542 2.500 2.542 2.500 2.583 492,010 2.5303 1.39%
2020-04-22 0 3.600 3.600 3.610 3.500 3.760 540,800 1,952,979 3.6113 2.507 2.507 2.514 2.437 2.618 776,646 2.5146 2.86%
2020-04-21 0 3.500 3.500 3.590 3.350 3.840 1,365,500 4,804,488 3.5185 2.437 2.437 2.500 2.333 2.674 1,961,002 2.4500 -7.41%
2020-04-20 0 3.780 3.750 3.780 3.750 4.000 1,168,000 4,512,100 3.8631 2.632 2.611 2.632 2.611 2.785 1,677,371 2.6900 -5.03%
2020-04-17 0 3.980 3.980 3.990 3.920 4.060 901,500 3,602,405 3.9960 2.771 2.771 2.778 2.730 2.827 1,294,649 2.7825 0.00%
2020-04-16 0 3.980 3.950 4.000 3.790 4.070 1,546,200 6,167,755 3.9890 2.771 2.750 2.785 2.639 2.834 2,220,506 2.7776 -1.73%
2020-04-15 0 4.050 3.990 4.050 3.860 4.150 1,878,500 7,525,045 4.0059 2.820 2.778 2.820 2.688 2.890 2,697,724 2.7894 1.25%
2020-04-14 0 4.000 3.970 4.000 3.450 4.230 3,803,700 14,801,340 3.8913 2.785 2.764 2.785 2.402 2.945 5,462,514 2.7096 3.90%
2020-04-09 0 3.850 3.850 3.860 2.980 4.010 7,252,000 26,782,631 3.6931 2.681 2.681 2.688 2.075 2.792 10,414,637 2.5716 27.06%
2020-04-08 0 3.030 3.030 3.060 2.500 3.080 3,623,500 10,476,035 2.8911 2.110 2.110 2.131 1.741 2.145 5,203,728 2.0132 17.44%
2020-04-07 0 2.580 2.580 2.620 2.540 2.700 951,273 2,504,141 2.6324 1.797 1.797 1.824 1.769 1.880 1,366,128 1.8330 -1.53%
2020-04-06 0 2.620 2.620 2.630 2.560 2.700 1,953,500 5,098,192 2.6098 1.824 1.824 1.831 1.783 1.880 2,805,432 1.8173 1.95%
2020-04-03 0 2.570 2.570 2.610 2.510 2.820 2,629,300 7,140,900 2.7159 1.790 1.790 1.817 1.748 1.964 3,775,952 1.8912 -1.15%
2020-04-02 0 2.600 2.600 2.610 2.150 2.620 1,761,900 4,354,715 2.4716 1.810 1.810 1.817 1.497 1.824 2,530,274 1.7210 16.07%
2020-04-01 0 2.240 2.240 2.260 2.030 2.330 1,581,500 3,445,415 2.1786 1.560 1.560 1.574 1.414 1.622 2,271,201 1.5170 -2.61%
2020-03-31 0 2.300 2.300 2.390 2.160 2.600 3,715,900 8,835,722 2.3778 1.602 1.602 1.664 1.504 1.810 5,336,424 1.6557 5.50%
2020-03-30 0 2.180 2.180 2.190 1.640 2.280 3,275,226 6,780,798 2.0703 1.518 1.518 1.525 1.142 1.588 4,703,570 1.4416 35.40%
2020-03-27 0 1.610 1.610 1.680 1.550 1.710 696,001 1,116,786 1.6046 1.121 1.121 1.170 1.079 1.191 999,531 1.1173 4.55%
2020-03-26 0 1.540 1.540 1.570 1.510 1.580 300,000 467,755 1.5592 1.072 1.072 1.093 1.051 1.100 430,832 1.0857 -0.65%
2020-03-25 0 1.550 1.550 1.580 1.470 1.550 110,200 168,072 1.5252 1.079 1.079 1.100 1.024 1.079 158,259 1.0620 2.65%
2020-03-24 0 1.510 1.500 1.540 1.400 1.540 258,000 386,980 1.4999 1.051 1.044 1.072 0.975 1.072 370,515 1.0444 0.67%
2020-03-23 0 1.500 1.500 1.510 1.420 1.550 203,100 302,415 1.4890 1.044 1.044 1.051 0.989 1.079 291,673 1.0368 1.35%
2020-03-20 0 1.480 1.470 1.480 1.420 1.510 728,299 1,077,495 1.4795 1.031 1.024 1.031 0.989 1.051 1,045,914 1.0302 -1.33%
2020-03-19 0 1.500 1.490 1.510 1.420 1.550 151,600 221,995 1.4643 1.044 1.038 1.051 0.989 1.079 217,714 1.0197 4.90%
2020-03-18 0 1.430 1.430 1.630 1.430 1.510 226,000 334,660 1.4808 0.996 0.996 1.135 0.996 1.051 324,560 1.0311 -6.54%
2020-03-17 0 1.530 1.530 1.540 1.420 1.540 267,300 396,903 1.4849 1.065 1.065 1.072 0.989 1.072 383,871 1.0339 -0.65%
2020-03-16 0 1.540 1.540 1.570 1.420 1.590 661,300 980,274 1.4823 1.072 1.072 1.093 0.989 1.107 949,697 1.0322 -3.14%
2020-03-13 0 1.590 1.530 1.590 1.460 1.690 473,500 718,755 1.5180 1.107 1.065 1.107 1.017 1.177 679,996 1.0570 0.00%
2020-03-12 0 1.590 1.590 1.680 1.500 1.700 861,500 1,380,170 1.6021 1.107 1.107 1.170 1.044 1.184 1,237,205 1.1156 -5.92%
2020-03-11 0 1.690 1.690 1.740 1.650 1.790 404,000 689,495 1.7067 1.177 1.177 1.212 1.149 1.246 580,187 1.1884 -1.74%
2020-03-10 0 1.720 1.720 1.760 1.700 1.840 642,900 1,115,542 1.7352 1.198 1.198 1.226 1.184 1.281 923,272 1.2082 -5.49%
2020-03-09 0 1.820 1.820 1.850 1.800 1.970 123,500 230,205 1.8640 1.267 1.267 1.288 1.253 1.372 177,359 1.2980 -6.19%
2020-03-06 0 1.940 1.920 1.940 1.870 1.950 103,000 197,095 1.9135 1.351 1.337 1.351 1.302 1.358 147,919 1.3325 0.00%
2020-03-05 0 1.940 1.940 1.950 1.800 1.970 736,000 1,424,925 1.9360 1.351 1.351 1.358 1.253 1.372 1,056,974 1.3481 6.59%
2020-03-04 0 1.820 1.820 1.840 1.820 1.870 137,700 252,105 1.8308 1.267 1.267 1.281 1.267 1.302 197,752 1.2749 -4.21%
2020-03-03 0 1.900 1.900 1.930 1.850 1.940 197,500 375,230 1.8999 1.323 1.323 1.344 1.288 1.351 283,631 1.3230 0.00%
2020-03-02 0 1.900 1.900 1.940 1.780 2.040 881,500 1,618,040 1.8356 1.323 1.323 1.351 1.239 1.421 1,265,927 1.2781 0.00%
2020-02-28 0 1.900 1.900 1.950 1.890 2.020 172,000 328,285 1.9086 1.323 1.323 1.358 1.316 1.407 247,010 1.3290 -5.94%
2020-02-27 0 2.020 2.020 2.030 1.980 2.030 112,000 224,175 2.0016 1.407 1.407 1.414 1.379 1.414 160,844 1.3937 1.00%
2020-02-26 0 2.000 2.000 2.050 1.910 2.070 262,000 522,235 1.9933 1.393 1.393 1.427 1.330 1.441 376,260 1.3880 1.01%
2020-02-25 0 1.980 1.980 2.010 1.910 2.030 163,000 318,545 1.9543 1.379 1.379 1.400 1.330 1.414 234,085 1.3608 1.02%
2020-02-24 0 1.960 1.960 2.010 1.960 2.040 218,000 436,415 2.0019 1.365 1.365 1.400 1.365 1.421 313,071 1.3940 -2.00%
2020-02-21 0 2.000 2.000 2.040 1.980 2.120 265,500 538,675 2.0289 1.393 1.393 1.421 1.379 1.476 381,286 1.4128 -3.85%
2020-02-20 0 2.080 2.080 2.120 2.060 2.170 446,300 938,673 2.1032 1.448 1.448 1.476 1.434 1.511 640,934 1.4645 -2.35%
2020-02-19 0 2.130 2.130 2.150 2.000 2.150 272,000 572,560 2.1050 1.483 1.483 1.497 1.393 1.497 390,621 1.4658 6.50%
2020-02-18 0 2.000 2.000 2.050 1.950 2.020 232,000 458,910 1.9781 1.393 1.393 1.427 1.358 1.407 333,176 1.3774 0.00%
2020-02-17 0 2.000 2.000 2.060 2.000 2.030 90,500 181,940 2.0104 1.393 1.393 1.434 1.393 1.414 129,968 1.3999 -2.44%
2020-02-14 0 2.050 2.050 2.080 2.040 2.190 111,200 231,818 2.0847 1.427 1.427 1.448 1.421 1.525 159,695 1.4516 1.49%
2020-02-13 0 2.020 2.020 2.100 1.970 2.110 88,100 177,646 2.0164 1.407 1.407 1.462 1.372 1.469 126,521 1.4041 -4.72%
2020-02-12 0 2.120 2.090 2.120 1.900 2.120 334,500 664,880 1.9877 1.476 1.455 1.476 1.323 1.476 480,377 1.3841 0.95%
2020-02-11 0 2.100 2.100 2.130 2.070 2.250 173,500 373,260 2.1514 1.462 1.462 1.483 1.441 1.567 249,164 1.4980 -2.78%
2020-02-10 0 2.160 2.160 2.250 2.110 2.280 86,500 186,535 2.1565 1.504 1.504 1.567 1.469 1.588 124,223 1.5016 -1.82%
2020-02-07 0 2.200 2.200 2.250 2.090 2.300 342,000 766,995 2.2427 1.532 1.532 1.567 1.455 1.602 491,148 1.5616 2.80%
2020-02-06 0 2.140 2.100 2.140 1.990 2.150 147,000 308,010 2.0953 1.490 1.462 1.490 1.386 1.497 211,108 1.4590 4.90%
2020-02-05 0 2.040 2.040 2.080 1.900 2.120 678,400 1,349,999 1.9900 1.421 1.421 1.448 1.323 1.476 974,254 1.3857 9.09%
2020-02-04 0 1.870 1.870 1.940 1.780 1.900 279,000 513,850 1.8418 1.302 1.302 1.351 1.239 1.323 400,673 1.2825 5.06%
2020-02-03 0 1.780 1.780 1.820 1.710 1.860 775,500 1,380,175 1.7797 1.239 1.239 1.267 1.191 1.295 1,113,700 1.2393 -2.73%
2020-01-31 0 1.830 1.830 1.880 1.760 1.900 353,500 650,120 1.8391 1.274 1.274 1.309 1.226 1.323 507,663 1.2806 1.10%
2020-01-30 0 1.810 1.810 1.860 1.810 2.140 1,793,000 3,466,150 1.9332 1.260 1.260 1.295 1.260 1.490 2,574,937 1.3461 -19.20%
2020-01-29 0 2.240 2.240 2.280 2.230 2.380 295,500 670,515 2.2691 1.560 1.560 1.588 1.553 1.657 424,369 1.5800 -6.28%
2020-01-24 0 2.390 2.390 2.480 2.220 2.500 130,500 306,320 2.3473 1.664 1.664 1.727 1.546 1.741 187,412 1.6345 1.70%
2020-01-23 0 2.350 2.350 2.430 2.330 2.590 357,600 870,846 2.4353 1.636 1.636 1.692 1.622 1.803 513,551 1.6957 -6.75%
2020-01-22 0 2.520 2.520 2.570 2.500 2.580 336,000 850,915 2.5325 1.755 1.755 1.790 1.741 1.797 482,531 1.7634 -1.18%
2020-01-21 0 2.550 2.550 2.590 2.550 2.680 214,600 552,271 2.5735 1.776 1.776 1.803 1.776 1.866 308,188 1.7920 -4.14%
2020-01-20 0 2.660 2.660 2.680 2.650 2.680 278,500 744,425 2.6730 1.852 1.852 1.866 1.845 1.866 399,955 1.8613 -0.75%
2020-01-17 0 2.680 2.680 2.760 2.650 2.790 220,000 596,135 2.7097 1.866 1.866 1.922 1.845 1.943 315,943 1.8868 0.75%
2020-01-16 0 2.660 2.660 2.730 2.650 2.790 102,500 275,940 2.6921 1.852 1.852 1.901 1.845 1.943 147,201 1.8746 -2.21%
2020-01-15 0 2.720 2.720 2.800 2.560 2.850 722,500 1,977,855 2.7375 1.894 1.894 1.950 1.783 1.985 1,037,586 1.9062 4.62%
2020-01-14 0 2.600 2.570 2.600 2.540 2.640 534,100 1,380,561 2.5848 1.810 1.790 1.810 1.769 1.838 767,024 1.7999 0.00%
2020-01-13 0 2.600 2.600 2.620 2.500 2.740 920,000 2,406,470 2.6157 1.810 1.810 1.824 1.741 1.908 1,321,217 1.8214 -5.11%
2020-01-10 0 2.740 2.740 2.850 2.730 2.860 305,300 853,730 2.7964 1.908 1.908 1.985 1.901 1.991 438,443 1.9472 -2.14%
2020-01-09 0 2.800 2.800 2.830 2.620 2.840 314,900 853,698 2.7110 1.950 1.950 1.971 1.824 1.978 452,230 1.8878 7.69%
2020-01-08 0 2.600 2.600 2.620 2.500 2.820 541,200 1,467,947 2.7124 1.810 1.810 1.824 1.741 1.964 777,220 1.8887 -5.80%
2020-01-07 0 2.760 2.760 2.800 2.740 3.070 800,600 2,308,854 2.8839 1.922 1.922 1.950 1.908 2.138 1,149,746 2.0081 -6.76%
2020-01-06 0 2.960 2.950 3.050 2.960 3.140 668,500 2,018,365 3.0192 2.061 2.054 2.124 2.061 2.186 960,037 2.1024 -5.13%
2020-01-03 0 3.120 3.050 3.120 3.060 3.210 198,000 617,440 3.1184 2.173 2.124 2.173 2.131 2.235 284,349 2.1714 0.97%
2020-01-02 0 3.090 3.090 3.130 3.090 3.250 703,000 2,201,305 3.1313 2.152 2.152 2.180 2.152 2.263 1,009,582 2.1804 -3.13%
2019-12-31 0 3.190 3.190 3.220 3.130 3.240 191,000 608,590 3.1863 2.221 2.221 2.242 2.180 2.256 274,296 2.2187 0.31%
2019-12-30 0 3.180 3.160 3.210 3.120 3.220 272,500 868,825 3.1883 2.214 2.200 2.235 2.173 2.242 391,339 2.2201 -0.62%
2019-12-27 0 3.200 3.200 3.210 3.060 3.300 317,500 1,024,070 3.2254 2.228 2.228 2.235 2.131 2.298 455,963 2.2459 4.58%
2019-12-24 0 3.060 3.060 3.130 3.020 3.090 63,100 193,471 3.0661 2.131 2.131 2.180 2.103 2.152 90,618 2.1350 0.33%
2019-12-23 0 3.050 3.050 3.150 3.030 3.180 376,500 1,162,575 3.0878 2.124 2.124 2.193 2.110 2.214 540,694 2.1502 0.66%
2019-12-20 0 3.030 3.020 3.030 3.030 3.190 304,000 949,445 3.1232 2.110 2.103 2.110 2.110 2.221 436,576 2.1748 -1.62%
2019-12-19 0 3.080 3.080 3.100 3.060 3.200 398,500 1,244,590 3.1232 2.145 2.145 2.159 2.131 2.228 572,288 2.1748 -1.91%
2019-12-18 0 3.140 3.140 3.150 3.070 3.200 380,300 1,196,140 3.1453 2.186 2.186 2.193 2.138 2.228 546,151 2.1901 0.32%
2019-12-17 0 3.130 3.130 3.140 3.130 3.210 208,500 657,490 3.1534 2.180 2.180 2.186 2.180 2.235 299,428 2.1958 -0.95%
2019-12-16 0 3.160 3.160 3.170 3.100 3.190 112,000 353,700 3.1580 2.200 2.200 2.207 2.159 2.221 160,844 2.1990 0.32%
2019-12-13 0 3.150 3.100 3.150 3.070 3.180 507,500 1,578,105 3.1096 2.193 2.159 2.193 2.138 2.214 728,824 2.1653 0.00%
2019-12-12 0 3.150 3.150 3.180 3.100 3.270 189,900 604,412 3.1828 2.193 2.193 2.214 2.159 2.277 272,716 2.2163 -0.32%
2019-12-11 0 3.160 3.160 3.170 3.160 3.390 132,000 421,930 3.1964 2.200 2.200 2.207 2.200 2.361 189,566 2.2258 -2.17%
2019-12-10 0 3.230 3.230 3.270 3.160 3.350 652,000 2,135,065 3.2746 2.249 2.249 2.277 2.200 2.333 936,341 2.2802 0.00%
2019-12-09 0 3.230 3.220 3.230 3.100 3.250 141,000 446,305 3.1653 2.249 2.242 2.249 2.159 2.263 202,491 2.2041 2.87%
2019-12-06 0 3.140 3.140 3.220 3.090 3.230 88,000 276,610 3.1433 2.186 2.186 2.242 2.152 2.249 126,377 2.1888 0.32%
2019-12-05 0 3.130 3.130 3.230 3.050 3.240 111,500 350,800 3.1462 2.180 2.180 2.249 2.124 2.256 160,126 2.1908 -0.63%
2019-12-04 0 3.150 3.150 3.190 3.140 3.230 180,200 571,061 3.1690 2.193 2.193 2.221 2.186 2.249 258,786 2.2067 -2.78%
2019-12-03 0 3.240 3.200 3.240 3.160 3.370 182,500 595,460 3.2628 2.256 2.228 2.256 2.200 2.347 262,089 2.2720 2.53%
2019-12-02 0 3.160 3.160 3.250 3.150 3.350 561,000 1,812,040 3.2300 2.200 2.200 2.263 2.193 2.333 805,655 2.2492 -4.24%
2019-11-29 0 3.300 3.300 3.350 3.160 3.450 548,700 1,839,637 3.3527 2.298 2.298 2.333 2.200 2.402 787,991 2.3346 1.23%
2019-11-28 0 3.260 3.260 3.330 3.210 3.550 369,700 1,232,093 3.3327 2.270 2.270 2.319 2.235 2.472 530,928 2.3206 -2.10%
2019-11-27 0 3.330 3.320 3.420 3.330 3.490 342,000 1,175,972 3.4385 2.319 2.312 2.381 2.319 2.430 491,148 2.3943 -2.63%
2019-11-26 0 3.420 3.400 3.420 3.420 3.670 1,586,800 5,474,502 3.4500 2.381 2.368 2.381 2.381 2.556 2,278,812 2.4023 -1.16%
2019-11-25 0 3.460 3.460 3.700 3.460 3.720 485,800 1,739,913 3.5815 2.409 2.409 2.576 2.409 2.590 697,660 2.4939 -1.42%
2019-11-22 0 3.510 3.510 3.580 3.510 3.720 417,300 1,507,978 3.6137 2.444 2.444 2.493 2.444 2.590 599,287 2.5163 -4.36%
2019-11-21 0 3.670 3.670 3.720 3.650 4.080 566,800 2,149,573 3.7925 2.556 2.556 2.590 2.542 2.841 813,985 2.6408 -6.38%
2019-11-20 0 3.920 3.920 4.000 3.920 4.100 280,000 1,121,795 4.0064 2.730 2.730 2.785 2.730 2.855 402,110 2.7898 -2.73%
2019-11-19 0 4.030 4.030 4.080 4.020 4.280 866,000 3,599,400 4.1564 2.806 2.806 2.841 2.799 2.980 1,243,667 2.8942 -5.84%
2019-11-18 0 4.280 4.160 4.280 4.120 4.450 275,000 1,166,570 4.2421 2.980 2.897 2.980 2.869 3.099 394,929 2.9539 -0.23%
2019-11-15 0 4.290 4.290 4.320 4.280 4.380 106,900 460,552 4.3083 2.987 2.987 3.008 2.980 3.050 153,520 3.0000 1.18%
2019-11-14 0 4.240 4.230 4.340 4.220 4.460 205,000 882,120 4.3030 2.952 2.945 3.022 2.939 3.106 294,402 2.9963 -1.62%
2019-11-13 0 4.310 4.310 4.350 4.200 4.450 96,000 415,435 4.3274 3.001 3.001 3.029 2.925 3.099 137,866 3.0133 -1.15%
2019-11-12 0 4.360 4.350 4.420 4.250 4.560 125,000 549,105 4.3928 3.036 3.029 3.078 2.959 3.175 179,513 3.0589 -4.18%
2019-11-11 0 4.550 4.510 4.550 4.500 4.780 214,700 991,517 4.6182 3.168 3.140 3.168 3.133 3.328 308,332 3.2157 0.44%
2019-11-08 0 4.530 4.480 4.540 4.450 4.630 353,900 1,606,850 4.5404 3.154 3.120 3.161 3.099 3.224 508,238 3.1616 3.66%
2019-11-07 0 4.370 4.390 4.400 4.030 4.420 596,500 2,561,335 4.2939 3.043 3.057 3.064 2.806 3.078 856,637 2.9900 7.11%
2019-11-06 0 4.080 4.030 4.080 3.950 4.090 169,000 678,985 4.0177 2.841 2.806 2.841 2.750 2.848 242,702 2.7976 1.75%
2019-11-05 0 4.010 4.010 4.030 4.010 4.040 32,000 128,985 4.0308 2.792 2.792 2.806 2.792 2.813 45,955 2.8067 1.52%
2019-11-04 0 3.950 3.930 3.950 3.950 4.100 166,200 666,440 4.0099 2.750 2.737 2.750 2.750 2.855 238,681 2.7922 3.95%
2019-11-01 0 3.800 3.780 3.890 3.770 3.950 86,000 327,140 3.8040 2.646 2.632 2.709 2.625 2.750 123,505 2.6488 -4.28%
2019-10-31 0 3.970 3.890 3.970 3.750 4.000 129,500 503,915 3.8912 2.764 2.709 2.764 2.611 2.785 185,976 2.7096 0.51%
2019-10-30 0 3.950 3.860 3.950 3.830 3.950 70,500 272,250 3.8617 2.750 2.688 2.750 2.667 2.750 101,245 2.6890 1.54%
2019-10-29 0 3.890 3.870 3.890 3.820 4.310 312,000 1,233,684 3.9541 2.709 2.695 2.709 2.660 3.001 448,065 2.7534 -6.94%
2019-10-28 0 4.180 4.040 4.190 3.980 5.600 2,152,500 9,712,080 4.5120 2.911 2.813 2.918 2.771 3.899 3,091,217 3.1418 13.28%
2019-10-25 0 3.690 3.500 3.700 3.500 3.790 3,500 12,895 3.6843 2.569 2.437 2.576 2.437 2.639 5,026 2.5655 5.43%
2019-10-24 0 3.500 3.510 3.680 3.450 3.680 202,500 699,000 3.4519 2.437 2.444 2.562 2.402 2.562 290,811 2.4036 -5.41%
2019-10-23 0 3.700 3.500 3.700 3.550 3.710 5,000 17,910 3.5820 2.576 2.437 2.576 2.472 2.583 7,181 2.4942 4.52%
2019-10-22 0 3.540 3.380 3.600 3.540 3.660 13,000 47,470 3.6515 2.465 2.354 2.507 2.465 2.549 18,669 2.5427 -3.01%
2019-10-21 0 3.650 3.650 3.710 3.650 3.720 41,900 155,202 3.7041 2.542 2.542 2.583 2.542 2.590 60,173 2.5793 -1.88%
2019-10-18 0 3.720 3.710 3.900 3.600 3.960 93,300 351,578 3.7683 2.590 2.583 2.716 2.507 2.757 133,989 2.6239 -4.62%
2019-10-17 0 3.900 3.730 4.070 3.720 4.180 14,500 58,780 4.0538 2.716 2.597 2.834 2.590 2.911 20,824 2.8228 3.17%
2019-10-16 0 3.780 3.750 4.100 3.710 3.800 30,000 112,635 3.7545 2.632 2.611 2.855 2.583 2.646 43,083 2.6144 -5.50%
2019-10-15 0 4.000 3.740 4.100 - - 0 0 - 2.785 2.604 2.855 - - 0 - 0.00%
2019-10-14 0 4.000 3.700 4.000 - - 0 0 - 2.785 2.576 2.785 - - 0 - 0.00%
2019-10-11 0 4.000 3.760 3.980 3.750 4.000 93,300 361,966 3.8796 2.785 2.618 2.771 2.611 2.785 133,989 2.7015 2.56%
2019-10-10 0 3.900 3.830 3.900 3.730 3.990 81,500 311,590 3.8232 2.716 2.667 2.716 2.597 2.778 117,043 2.6622 -2.50%
2019-10-09 0 4.000 3.960 4.000 3.960 4.040 59,900 240,458 4.0143 2.785 2.757 2.785 2.757 2.813 86,023 2.7953 -4.53%
2019-10-08 0 4.190 4.100 4.200 4.010 4.400 7,700 33,309 4.3258 2.918 2.855 2.925 2.792 3.064 11,058 3.0122 -4.77%
2019-10-04 0 4.400 4.200 4.400 4.450 4.500 1,500 6,725 4.4833 3.064 2.925 3.064 3.099 3.133 2,154 3.1219 6.80%
2019-10-03 0 4.120 4.040 4.200 4.120 4.190 14,000 58,050 4.1464 2.869 2.813 2.925 2.869 2.918 20,105 2.8873 -2.14%
2019-10-02 0 4.210 4.210 4.330 4.200 4.300 40,500 171,340 4.2306 2.932 2.932 3.015 2.925 2.994 58,162 2.9459 -3.00%
2019-09-30 0 4.340 4.340 4.450 4.320 4.560 16,500 71,905 4.3579 3.022 3.022 3.099 3.008 3.175 23,696 3.0345 0.93%
2019-09-27 0 4.300 4.300 4.330 4.170 4.600 143,400 624,037 4.3517 2.994 2.994 3.015 2.904 3.203 205,938 3.0302 -10.42%
2019-09-26 0 4.800 4.400 4.800 4.800 4.890 100,500 491,400 4.8896 3.342 3.064 3.342 3.342 3.405 144,329 3.4047 -0.21%
2019-09-25 0 4.810 4.810 4.820 4.650 4.980 345,500 1,631,105 4.7210 3.349 3.349 3.356 3.238 3.468 496,174 3.2874 6.89%
2019-09-24 0 4.500 4.270 4.500 4.390 4.590 49,500 225,040 4.5463 3.133 2.973 3.133 3.057 3.196 71,087 3.1657 -1.53%
2019-09-23 0 4.570 4.300 4.580 4.200 4.700 36,300 163,582 4.5064 3.182 2.994 3.189 2.925 3.273 52,131 3.1379 -2.14%
2019-09-20 0 4.670 4.650 4.700 4.500 4.700 28,500 130,300 4.5719 3.252 3.238 3.273 3.133 3.273 40,929 3.1836 -0.43%
2019-09-19 0 4.690 4.560 4.690 4.650 4.690 130,500 606,845 4.6502 3.266 3.175 3.266 3.238 3.266 187,412 3.2380 1.52%
2019-09-18 0 4.620 4.550 4.620 4.550 4.670 65,800 304,656 4.6300 3.217 3.168 3.217 3.168 3.252 94,496 3.2240 0.00%
2019-09-17 0 4.620 4.620 4.720 4.600 4.940 52,500 248,425 4.7319 3.217 3.217 3.287 3.203 3.440 75,396 3.2950 -6.48%
2019-09-16 0 4.940 4.600 4.940 - - 0 0 - 3.440 3.203 3.440 - - 0 - -0.20%
2019-09-13 0 4.950 4.680 4.950 4.900 4.950 5,800 28,367 4.8909 3.447 3.259 3.447 3.412 3.447 8,329 3.4056 0.00%
2019-09-12 0 4.950 4.750 4.950 4.660 4.950 76,500 360,495 4.7124 3.447 3.308 3.447 3.245 3.447 109,862 3.2813 6.00%
2019-09-11 0 4.670 4.670 4.680 4.630 4.720 25,500 119,505 4.6865 3.252 3.252 3.259 3.224 3.287 36,621 3.2633 0.21%
2019-09-10 0 4.660 4.660 4.700 4.660 4.730 150,300 704,843 4.6896 3.245 3.245 3.273 3.245 3.294 215,847 3.2655 -6.80%
2019-09-09 0 5.000 4.680 5.030 - - 0 0 - 3.482 3.259 3.503 - - 0 - 0.00%
2019-09-06 0 5.000 4.820 5.000 4.800 5.100 109,000 546,385 5.0127 3.482 3.356 3.482 3.342 3.551 156,535 3.4905 -0.79%
2019-09-05 0 5.040 4.800 5.040 4.890 5.150 16,500 83,160 5.0400 3.509 3.342 3.509 3.405 3.586 23,696 3.5095 -0.20%
2019-09-04 0 5.050 4.610 5.090 5.000 5.050 3,400 16,850 4.9559 3.516 3.210 3.544 3.482 3.516 4,883 3.4509 1.00%
2019-09-03 0 5.000 4.640 5.000 - - 0 0 - 3.482 3.231 3.482 - - 0 - 0.00%
2019-09-02 0 5.000 5.000 5.170 5.000 5.150 5,500 28,250 5.1364 3.482 3.482 3.600 3.482 3.586 7,899 3.5766 5.26%
2019-08-30 0 4.750 4.750 4.800 4.500 4.870 85,500 402,965 4.7130 3.308 3.308 3.342 3.133 3.391 122,787 3.2818 -5.00%
2019-08-29 0 5.000 4.910 5.100 5.000 5.400 189,000 991,310 5.2450 3.482 3.419 3.551 3.482 3.760 271,424 3.6523 -1.96%
2019-08-28 0 5.100 5.100 5.180 4.780 5.100 160,500 781,535 4.8694 3.551 3.551 3.607 3.328 3.551 230,495 3.3907 2.62%
2019-08-27 0 4.970 4.750 4.970 4.710 4.970 139,500 663,685 4.7576 3.461 3.308 3.461 3.280 3.461 200,337 3.3128 5.52%
2019-08-26 0 4.710 4.710 4.800 4.710 4.720 9,500 44,795 4.7153 3.280 3.280 3.342 3.280 3.287 13,643 3.2834 -3.88%
2019-08-23 0 4.900 4.870 4.990 4.900 4.900 5,000 24,500 4.9000 3.412 3.391 3.475 3.412 3.412 7,181 3.4120 -2.39%
2019-08-22 0 5.020 4.900 5.050 4.770 5.050 30,000 147,370 4.9123 3.496 3.412 3.516 3.321 3.516 43,083 3.4206 0.80%
2019-08-21 0 4.980 4.800 4.980 - - 0 0 - 3.468 3.342 3.468 - - 0 - 0.00%
2019-08-20 0 4.980 4.900 4.980 4.810 4.980 21,500 104,535 4.8621 3.468 3.412 3.468 3.349 3.468 30,876 3.3856 -1.78%
2019-08-19 0 5.070 4.650 5.070 4.680 5.100 212,500 1,019,035 4.7955 3.530 3.238 3.530 3.259 3.551 305,172 3.3392 4.75%
2019-08-16 0 4.840 4.570 4.840 4.520 4.840 7,200 33,344 4.6311 3.370 3.182 3.370 3.147 3.370 10,340 3.2248 4.99%
2019-08-15 0 4.610 4.580 4.640 4.450 4.740 9,000 41,315 4.5906 3.210 3.189 3.231 3.099 3.301 12,925 3.1965 0.88%
2019-08-14 0 4.570 4.550 4.670 4.570 4.970 12,000 56,250 4.6875 3.182 3.168 3.252 3.182 3.461 17,233 3.2640 -2.56%
2019-08-13 0 4.690 4.600 4.780 4.500 4.750 5,000 22,925 4.5850 3.266 3.203 3.328 3.133 3.308 7,181 3.1927 -0.64%
2019-08-12 0 4.720 4.700 4.760 4.500 4.810 86,400 404,456 4.6812 3.287 3.273 3.315 3.133 3.349 124,080 3.2597 -5.22%
2019-08-09 0 4.980 4.790 4.980 4.730 5.050 38,400 189,920 4.9458 3.468 3.335 3.468 3.294 3.516 55,146 3.4439 -0.20%
2019-08-08 0 4.990 4.830 4.990 4.990 4.990 16,000 79,845 4.9903 3.475 3.363 3.475 3.475 3.475 22,978 3.4749 -1.96%
2019-08-07 0 5.090 5.010 5.100 4.760 5.090 2,000 9,850 4.9250 3.544 3.489 3.551 3.315 3.544 2,872 3.4294 6.93%
2019-08-06 0 4.760 4.760 4.900 4.710 4.900 34,000 165,350 4.8632 3.315 3.315 3.412 3.280 3.412 48,828 3.3864 -2.86%
2019-08-05 0 4.900 4.870 5.010 4.860 5.170 28,000 140,425 5.0152 3.412 3.391 3.489 3.384 3.600 40,211 3.4922 -4.48%
2019-08-02 0 5.130 5.200 5.220 5.130 5.500 24,500 129,030 5.2665 3.572 3.621 3.635 3.572 3.830 35,185 3.6672 -8.39%
2019-08-01 0 5.600 5.500 5.600 5.270 5.600 3,500 18,930 5.4086 3.899 3.830 3.899 3.670 3.899 5,026 3.7661 6.26%
2019-07-31 0 5.270 5.150 5.290 5.270 5.300 12,500 65,885 5.2708 3.670 3.586 3.684 3.670 3.691 17,951 3.6702 0.00%
2019-07-30 0 5.270 5.270 5.340 5.130 5.350 17,500 92,130 5.2646 3.670 3.670 3.718 3.572 3.725 25,132 3.6659 -3.48%
2019-07-29 0 5.460 5.290 5.460 5.210 5.510 23,900 127,428 5.3317 3.802 3.684 3.802 3.628 3.837 34,323 3.7126 -2.33%
2019-07-26 0 5.590 5.460 5.590 5.500 5.650 25,500 141,435 5.5465 3.892 3.802 3.892 3.830 3.934 36,621 3.8622 1.64%
2019-07-25 0 5.500 5.400 5.500 5.370 5.660 76,500 424,505 5.5491 3.830 3.760 3.830 3.739 3.941 109,862 3.8640 0.00%
2019-07-24 0 5.500 5.440 5.500 5.350 5.590 75,000 413,675 5.5157 3.830 3.788 3.830 3.725 3.892 107,708 3.8407 -3.17%
2019-07-23 0 5.680 5.600 5.680 5.600 5.680 38,500 215,800 5.6052 3.955 3.899 3.955 3.899 3.955 55,290 3.9031 -0.18%
2019-07-22 0 5.690 5.550 5.690 5.600 5.700 27,000 151,680 5.6178 3.962 3.865 3.962 3.899 3.969 38,775 3.9118 -0.70%
2019-07-19 0 5.730 5.530 5.740 5.450 5.750 22,000 125,085 5.6857 3.990 3.851 3.997 3.795 4.004 31,594 3.9591 -0.17%
2019-07-18 0 5.740 5.650 5.740 5.740 5.740 1,000 5,740 5.7400 3.997 3.934 3.997 3.997 3.997 1,436 3.9969 -0.17%
2019-07-17 0 5.750 5.590 5.750 5.750 5.750 1,500 8,625 5.7500 4.004 3.892 4.004 4.004 4.004 2,154 4.0039 3.60%
2019-07-16 0 5.550 5.550 5.600 5.520 5.700 9,000 50,235 5.5817 3.865 3.865 3.899 3.844 3.969 12,925 3.8867 -2.29%
2019-07-15 0 5.680 5.530 5.680 - - 0 0 - 3.955 3.851 3.955 - - 0 - 0.00%
2019-07-12 0 5.680 5.680 5.690 5.510 5.680 26,500 148,480 5.6030 3.955 3.955 3.962 3.837 3.955 38,057 3.9015 0.89%
2019-07-11 0 5.630 5.490 5.630 5.500 5.640 3,000 16,700 5.5667 3.920 3.823 3.920 3.830 3.927 4,308 3.8762 -0.35%
2019-07-10 0 5.650 5.590 5.650 5.550 5.720 79,000 439,985 5.5694 3.934 3.892 3.934 3.865 3.983 113,452 3.8781 1.07%
2019-07-09 0 5.590 5.410 5.590 5.180 5.600 21,000 113,240 5.3924 3.892 3.767 3.892 3.607 3.899 30,158 3.7549 5.87%
2019-07-08 0 5.280 5.200 5.280 5.100 5.350 149,500 791,490 5.2942 3.677 3.621 3.677 3.551 3.725 214,698 3.6865 1.54%
2019-07-05 0 5.200 5.190 5.380 5.180 5.390 73,000 381,760 5.2296 3.621 3.614 3.746 3.607 3.753 104,836 3.6415 -3.53%
2019-07-04 0 5.390 5.380 5.390 5.300 5.600 124,500 667,925 5.3649 3.753 3.746 3.753 3.691 3.899 178,795 3.7357 -4.94%
2019-07-03 0 5.670 5.600 5.670 5.360 5.670 144,000 794,170 5.5151 3.948 3.899 3.948 3.732 3.948 206,799 3.8403 1.43%
2019-07-02 0 5.590 5.590 5.700 5.590 5.800 148,500 840,715 5.6614 3.892 3.892 3.969 3.892 4.039 213,262 3.9422 -3.62%
2019-06-28 0 5.800 5.800 5.850 5.400 5.800 145,500 827,050 5.6842 4.039 4.039 4.074 3.760 4.039 208,953 3.9581 2.91%
2019-06-27 0 6.880 6.720 6.880 6.640 6.880 70,500 474,275 6.7273 3.924 3.833 3.924 3.787 3.924 123,598 3.8372 0.15%
2019-06-26 0 6.870 6.870 6.950 6.530 7.060 363,000 2,503,690 6.8972 3.919 3.919 3.964 3.725 4.027 636,400 3.9341 0.44%
2019-06-25 0 6.840 6.680 6.840 6.600 7.000 68,500 466,395 6.8087 3.902 3.810 3.902 3.765 3.993 120,092 3.8836 0.44%
2019-06-24 0 6.810 6.800 6.840 6.810 6.950 21,000 144,590 6.8852 3.884 3.879 3.902 3.884 3.964 36,817 3.9273 -2.01%
2019-06-21 0 6.950 6.910 6.980 6.820 6.980 77,500 536,610 6.9240 3.964 3.941 3.981 3.890 3.981 135,870 3.9494 0.00%
2019-06-20 0 6.950 6.800 6.950 6.950 6.990 12,500 87,320 6.9856 3.964 3.879 3.964 3.964 3.987 21,915 3.9846 -0.71%
2019-06-19 0 7.000 6.800 7.000 6.640 7.100 199,500 1,359,655 6.8153 3.993 3.879 3.993 3.787 4.050 349,757 3.8874 0.86%
2019-06-18 0 6.940 6.840 6.940 6.870 7.300 860,500 6,162,450 7.1615 3.959 3.902 3.959 3.919 4.164 1,508,601 4.0849 -0.57%
2019-06-17 0 6.980 6.900 6.980 6.400 7.000 857,000 5,740,330 6.6982 3.981 3.936 3.981 3.651 3.993 1,502,465 3.8206 8.22%
2019-06-14 0 6.450 6.300 6.450 6.250 6.580 292,000 1,876,545 6.4265 3.679 3.593 3.679 3.565 3.753 511,925 3.6657 -0.31%
2019-06-13 0 6.470 6.300 6.470 6.260 6.480 7,000 44,275 6.3250 3.690 3.593 3.690 3.571 3.696 12,272 3.6078 -0.46%
2019-06-12 0 6.500 6.350 6.500 6.500 6.500 1,000 6,500 6.5000 3.708 3.622 3.708 3.708 3.708 1,753 3.7076 0.00%
2019-06-11 0 6.500 6.400 6.500 6.350 6.550 363,000 2,360,080 6.5016 3.708 3.651 3.708 3.622 3.736 636,400 3.7085 4.00%
2019-06-10 0 6.250 6.340 6.350 6.150 6.340 150,000 933,910 6.2261 3.565 3.616 3.622 3.508 3.616 262,975 3.5513 1.79%
2019-06-06 0 6.140 6.050 6.140 5.750 6.200 303,000 1,835,580 6.0580 3.502 3.451 3.502 3.280 3.536 531,210 3.4555 3.02%
2019-06-05 0 5.960 5.960 6.070 5.900 6.300 226,000 1,368,500 6.0553 3.400 3.400 3.462 3.365 3.593 396,216 3.4539 -5.40%
2019-06-04 0 6.300 6.120 6.300 6.230 6.340 44,000 276,735 6.2894 3.593 3.491 3.593 3.554 3.616 77,139 3.5875 -2.78%
2019-06-03 0 6.480 6.350 6.480 6.380 6.480 7,500 48,550 6.4733 3.696 3.622 3.696 3.639 3.696 13,149 3.6924 -0.31%
2019-05-31 0 6.500 6.320 6.500 6.150 6.550 311,500 2,000,880 6.4234 3.708 3.605 3.708 3.508 3.736 546,112 3.6639 0.00%
2019-05-30 0 6.500 6.450 6.500 6.400 6.500 131,000 846,810 6.4642 3.708 3.679 3.708 3.651 3.708 229,665 3.6872 0.00%
2019-05-29 0 6.500 6.500 6.570 6.250 6.750 265,000 1,732,195 6.5366 3.708 3.708 3.748 3.565 3.850 464,589 3.7284 4.67%
2019-05-28 0 6.210 6.210 6.280 6.200 6.900 346,500 2,208,420 6.3735 3.542 3.542 3.582 3.536 3.936 607,473 3.6354 -10.00%
2019-05-27 0 6.900 6.800 6.900 6.900 6.950 9,500 65,700 6.9158 3.936 3.879 3.936 3.936 3.964 16,655 3.9447 -1.00%
2019-05-24 0 6.970 6.800 6.980 6.800 7.000 882,500 6,083,990 6.8940 3.976 3.879 3.981 3.879 3.993 1,547,170 3.9323 1.31%
2019-05-23 0 6.880 6.820 6.900 6.790 7.090 276,000 1,881,690 6.8177 3.924 3.890 3.936 3.873 4.044 483,874 3.8888 -2.41%
2019-05-22 0 7.050 6.800 7.050 6.640 7.130 1,850,500 12,614,620 6.8169 4.021 3.879 4.021 3.787 4.067 3,244,237 3.8883 5.54%
2019-05-21 0 6.680 6.680 6.720 6.640 6.940 47,500 317,390 6.6819 3.810 3.810 3.833 3.787 3.959 83,275 3.8113 0.00%
2019-05-20 0 6.680 6.680 6.930 6.540 7.120 95,000 641,825 6.7561 3.810 3.810 3.953 3.730 4.061 166,551 3.8536 -4.57%
2019-05-17 0 7.000 6.920 7.000 7.000 7.180 20,500 146,050 7.1244 3.993 3.947 3.993 3.993 4.095 35,940 4.0637 -1.96%
2019-05-16 0 7.140 7.140 7.380 7.120 7.380 5,000 36,165 7.2330 4.073 4.073 4.210 4.061 4.210 8,766 4.1257 -1.92%
2019-05-15 0 7.280 7.200 7.400 - - 0 0 - 4.152 4.107 4.221 - - 0 - 0.00%
2019-05-14 0 7.280 7.240 7.280 7.150 7.390 117,000 854,215 7.3010 4.152 4.130 4.152 4.078 4.215 205,121 4.1645 -0.68%
2019-05-10 0 7.330 7.150 7.330 7.210 7.390 9,000 66,050 7.3389 4.181 4.078 4.181 4.113 4.215 15,779 4.1861 1.10%
2019-05-09 0 7.250 7.160 7.250 6.810 7.250 171,000 1,225,660 7.1676 4.135 4.084 4.135 3.884 4.135 299,792 4.0884 -0.68%
2019-05-08 0 7.300 7.280 7.300 7.220 7.470 168,000 1,225,600 7.2952 4.164 4.152 4.164 4.118 4.261 294,532 4.1612 -2.54%
2019-05-07 0 7.490 7.360 7.500 7.300 7.500 261,000 1,935,770 7.4167 4.272 4.198 4.278 4.164 4.278 457,577 4.2305 1.49%
2019-05-06 0 7.380 7.380 7.390 7.270 7.470 136,500 996,915 7.3034 4.210 4.210 4.215 4.147 4.261 239,307 4.1658 -3.78%
2019-05-03 0 7.670 7.660 7.800 7.670 7.900 103,500 805,090 7.7786 4.375 4.369 4.449 4.375 4.506 181,453 4.4369 0.92%
2019-05-02 0 7.600 7.520 7.600 7.450 7.600 82,500 622,875 7.5500 4.335 4.289 4.335 4.249 4.335 144,636 4.3065 1.88%
2019-04-30 0 7.460 7.430 7.500 7.260 7.510 407,500 3,001,700 7.3661 4.255 4.238 4.278 4.141 4.284 714,416 4.2016 0.81%
2019-04-29 0 7.400 7.360 7.400 7.120 7.540 116,500 859,480 7.3775 4.221 4.198 4.221 4.061 4.301 204,244 4.2081 1.51%
2019-04-26 0 7.290 7.190 7.290 7.150 7.350 62,500 451,895 7.2303 4.158 4.101 4.158 4.078 4.192 109,573 4.1241 -1.22%
2019-04-25 0 7.380 7.200 7.380 - - 0 0 - 4.210 4.107 4.210 - - 0 - 0.00%
2019-04-24 0 7.380 7.200 7.380 7.200 7.430 180,000 1,301,405 7.2300 4.210 4.107 4.210 4.107 4.238 315,570 4.1240 1.51%
2019-04-23 0 7.270 7.270 7.290 7.180 7.320 39,500 286,415 7.2510 4.147 4.147 4.158 4.095 4.175 69,250 4.1359 -0.68%
2019-04-18 0 7.320 7.260 7.320 7.300 7.500 67,000 498,015 7.4331 4.175 4.141 4.175 4.164 4.278 117,462 4.2398 -1.74%
2019-04-17 0 7.450 7.400 7.450 7.140 7.450 362,000 2,678,075 7.3980 4.249 4.221 4.249 4.073 4.249 634,647 4.2198 5.23%
2019-04-16 0 7.080 7.060 7.110 7.080 7.150 100,000 710,670 7.1067 4.038 4.027 4.056 4.038 4.078 175,317 4.0536 -0.14%
2019-04-15 0 7.090 7.050 7.090 6.930 7.240 198,500 1,408,670 7.0966 4.044 4.021 4.044 3.953 4.130 348,004 4.0479 1.43%
2019-04-12 0 6.990 6.910 6.990 6.950 7.100 39,500 277,755 7.0318 3.987 3.941 3.987 3.964 4.050 69,250 4.0109 0.14%
2019-04-11 0 6.980 6.880 6.980 6.880 7.100 57,000 395,940 6.9463 3.981 3.924 3.981 3.924 4.050 99,931 3.9622 -0.71%
2019-04-10 0 7.030 6.910 7.030 6.850 7.030 295,500 2,055,570 6.9562 4.010 3.941 4.010 3.907 4.010 518,061 3.9678 2.63%
2019-04-09 0 6.850 6.850 6.880 6.800 6.890 118,500 810,095 6.8362 3.907 3.907 3.924 3.879 3.930 207,750 3.8994 -0.58%
2019-04-08 0 6.890 6.830 6.940 6.820 7.000 427,500 2,945,855 6.8909 3.930 3.896 3.959 3.890 3.993 749,479 3.9305 -0.86%
2019-04-04 0 6.950 6.940 7.030 6.910 7.060 271,500 1,900,885 7.0014 3.964 3.959 4.010 3.941 4.027 475,985 3.9936 0.14%
2019-04-03 0 6.940 6.940 7.010 6.830 7.070 443,000 3,075,105 6.9415 3.959 3.959 3.998 3.896 4.033 776,653 3.9594 1.76%
2019-04-02 0 6.820 6.800 6.890 6.760 7.000 616,000 4,231,160 6.8688 3.890 3.879 3.930 3.856 3.993 1,079,951 3.9179 0.59%
2019-04-01 0 6.780 6.740 6.880 6.530 7.270 405,000 2,764,500 6.8259 3.867 3.844 3.924 3.725 4.147 710,033 3.8935 -3.83%
2019-03-29 0 7.050 7.010 7.200 6.920 7.330 733,500 5,265,520 7.1786 4.021 3.998 4.107 3.947 4.181 1,285,948 4.0947 0.86%
2019-03-28 0 6.990 6.910 7.100 6.910 7.300 652,000 4,644,175 7.1230 3.987 3.941 4.050 3.941 4.164 1,143,065 4.0629 -4.25%
2019-03-27 0 7.300 7.130 7.140 6.850 7.400 727,000 5,133,830 7.0617 4.164 4.067 4.073 3.907 4.221 1,274,553 4.0279 2.82%
2019-03-26 0 7.100 6.900 7.150 6.680 7.270 463,000 3,214,120 6.9419 4.050 3.936 4.078 3.810 4.147 811,717 3.9597 2.01%
2019-03-25 0 6.960 6.810 6.950 6.680 7.030 322,500 2,205,695 6.8394 3.970 3.884 3.964 3.810 4.010 565,397 3.9011 1.61%
2019-03-22 0 6.850 6.760 6.850 6.720 6.930 145,500 985,895 6.7759 3.907 3.856 3.907 3.833 3.953 255,086 3.8650 2.70%
2019-03-21 0 6.670 6.670 6.790 6.600 6.800 281,500 1,881,810 6.6849 3.805 3.805 3.873 3.765 3.879 493,517 3.8131 1.06%
2019-03-20 0 6.600 6.600 6.620 6.400 6.600 281,000 1,822,985 6.4875 3.765 3.765 3.776 3.651 3.765 492,640 3.7004 1.54%
2019-03-19 0 6.500 6.400 6.500 6.310 6.590 211,500 1,365,700 6.4572 3.708 3.651 3.708 3.599 3.759 370,795 3.6832 4.33%
2019-03-18 0 6.230 6.200 6.230 6.120 6.320 228,000 1,415,295 6.2074 3.554 3.536 3.554 3.491 3.605 399,722 3.5407 -2.04%
2019-03-15 0 6.360 6.360 6.400 6.070 6.420 200,000 1,247,375 6.2369 3.628 3.628 3.651 3.462 3.662 350,634 3.5575 1.76%
2019-03-14 0 6.250 6.200 6.250 6.100 6.280 297,000 1,838,900 6.1916 3.565 3.536 3.565 3.479 3.582 520,691 3.5317 0.81%
2019-03-13 0 6.200 6.140 6.200 6.130 6.280 63,500 395,570 6.2294 3.536 3.502 3.536 3.497 3.582 111,326 3.5533 -1.27%
2019-03-12 0 6.280 6.170 6.280 5.940 6.280 522,000 3,202,650 6.1353 3.582 3.519 3.582 3.388 3.582 915,153 3.4996 6.80%
2019-03-11 0 5.880 5.870 5.880 5.850 5.880 266,500 1,564,080 5.8690 3.354 3.348 3.354 3.337 3.354 467,219 3.3476 0.17%
2019-03-08 0 5.870 5.770 5.870 5.750 5.870 140,500 810,590 5.7693 3.348 3.291 3.348 3.280 3.348 246,320 3.2908 -0.68%
2019-03-07 0 5.910 5.840 5.910 5.750 6.000 194,000 1,132,990 5.8402 3.371 3.331 3.371 3.280 3.422 340,115 3.3312 1.55%
2019-03-06 0 5.820 5.800 5.820 5.760 5.840 128,500 743,735 5.7878 3.320 3.308 3.320 3.285 3.331 225,282 3.3014 -0.17%
2019-03-05 0 5.830 5.830 5.900 5.770 6.090 93,500 546,330 5.8431 3.325 3.325 3.365 3.291 3.474 163,921 3.3329 -1.02%
2019-03-04 0 5.890 5.820 5.890 5.820 5.940 224,000 1,311,855 5.8565 3.360 3.320 3.360 3.320 3.388 392,710 3.3405 0.86%
2019-03-01 0 5.840 5.730 5.840 5.630 5.900 41,000 237,035 5.7813 3.331 3.268 3.331 3.211 3.365 71,880 3.2977 0.69%
2019-02-28 0 5.800 5.760 5.800 5.760 5.890 98,000 568,840 5.8045 3.308 3.285 3.308 3.285 3.360 171,810 3.3109 -1.19%
2019-02-27 0 5.870 5.860 5.900 5.850 6.040 107,500 637,390 5.9292 3.348 3.343 3.365 3.337 3.445 188,466 3.3820 -0.84%
2019-02-26 0 5.920 5.920 6.040 5.910 6.180 129,500 777,595 6.0046 3.377 3.377 3.445 3.371 3.525 227,035 3.4250 -5.28%
2019-02-25 0 6.250 6.220 6.250 5.830 6.320 447,000 2,711,545 6.0661 3.565 3.548 3.565 3.325 3.605 783,666 3.4601 5.04%
2019-02-22 0 5.950 5.940 5.950 5.800 5.950 101,500 596,095 5.8729 3.394 3.388 3.394 3.308 3.394 177,947 3.3499 2.23%
2019-02-21 0 5.820 5.810 5.840 5.790 5.940 57,000 331,565 5.8169 3.320 3.314 3.331 3.303 3.388 99,931 3.3180 -1.02%
2019-02-20 0 5.880 5.850 5.900 5.500 5.970 42,500 248,125 5.8382 3.354 3.337 3.365 3.137 3.405 74,510 3.3301 1.03%
2019-02-19 0 5.820 5.780 5.820 5.780 5.860 92,000 535,695 5.8228 3.320 3.297 3.320 3.297 3.343 161,291 3.3213 -0.34%
2019-02-18 0 5.840 5.830 5.940 5.800 6.010 158,000 928,190 5.8746 3.331 3.325 3.388 3.308 3.428 277,000 3.3509 -3.31%
2019-02-15 0 6.040 5.980 6.050 6.000 6.120 26,000 157,230 6.0473 3.445 3.411 3.451 3.422 3.491 45,582 3.4494 -2.11%
2019-02-14 0 6.170 6.090 6.170 6.040 6.300 134,000 825,535 6.1607 3.519 3.474 3.519 3.445 3.593 234,924 3.5140 -0.32%
2019-02-13 0 6.190 6.160 6.200 6.140 6.450 135,500 847,765 6.2566 3.531 3.514 3.536 3.502 3.679 237,554 3.5687 2.15%
2019-02-12 0 6.060 6.040 6.130 6.000 6.150 47,500 288,040 6.0640 3.457 3.445 3.497 3.422 3.508 83,275 3.4589 0.83%
2019-02-11 0 6.010 5.990 6.050 5.990 6.110 84,000 506,355 6.0280 3.428 3.417 3.451 3.417 3.485 147,266 3.4384 -3.06%
2019-02-08 0 6.200 6.170 6.670 5.880 6.200 26,000 156,865 6.0333 3.536 3.519 3.805 3.354 3.536 45,582 3.4414 3.33%
2019-02-04 0 6.000 5.920 6.010 5.920 6.070 9,000 53,930 5.9922 3.422 3.377 3.428 3.377 3.462 15,779 3.4179 0.50%
2019-02-01 0 5.970 5.970 5.990 5.770 6.000 88,500 520,150 5.8774 3.405 3.405 3.417 3.291 3.422 155,155 3.3524 1.19%
2019-01-31 0 5.900 5.870 5.910 5.750 6.000 97,000 565,355 5.8284 3.365 3.348 3.371 3.280 3.422 170,057 3.3245 0.85%
2019-01-30 0 5.850 5.850 5.930 5.830 6.040 44,500 263,025 5.9107 3.337 3.337 3.382 3.325 3.445 78,016 3.3714 -2.66%
2019-01-29 0 6.010 5.940 6.010 5.950 6.050 65,500 392,660 5.9948 3.428 3.388 3.428 3.394 3.451 114,832 3.4194 -0.83%
2019-01-28 0 6.060 6.090 6.100 5.990 6.210 124,000 757,590 6.1096 3.457 3.474 3.479 3.417 3.542 217,393 3.4849 1.85%
2019-01-25 0 5.950 5.900 5.950 5.320 5.990 364,000 2,130,850 5.8540 3.394 3.365 3.394 3.035 3.417 638,153 3.3391 6.82%
2019-01-24 0 5.570 5.560 5.570 5.560 5.760 241,500 1,348,470 5.5837 3.177 3.171 3.177 3.171 3.285 423,390 3.1849 0.18%
2019-01-23 0 5.560 5.510 5.560 5.510 5.640 207,000 1,150,760 5.5592 3.171 3.143 3.171 3.143 3.217 362,906 3.1710 0.18%
2019-01-22 0 5.550 5.520 5.640 5.500 5.750 342,500 1,923,995 5.6175 3.166 3.149 3.217 3.137 3.280 600,460 3.2042 -1.94%
2019-01-21 0 5.660 5.650 5.790 5.580 5.860 160,500 915,315 5.7029 3.228 3.223 3.303 3.183 3.343 281,383 3.2529 -1.74%
2019-01-18 0 5.760 5.700 5.750 5.680 5.860 48,000 276,525 5.7609 3.285 3.251 3.280 3.240 3.343 84,152 3.2860 0.00%
2019-01-17 0 5.760 5.700 5.760 5.600 5.950 70,000 402,520 5.7503 3.285 3.251 3.285 3.194 3.394 122,722 3.2799 1.05%
2019-01-16 0 5.700 5.600 5.760 5.500 5.810 405,500 2,304,305 5.6826 3.251 3.194 3.285 3.137 3.314 710,909 3.2413 -1.89%
2019-01-15 0 5.810 5.800 5.870 5.780 5.940 40,500 237,395 5.8616 3.314 3.308 3.348 3.297 3.388 71,003 3.3434 -1.69%
2019-01-14 0 5.910 5.840 5.920 5.800 6.000 184,500 1,088,840 5.9016 3.371 3.331 3.377 3.308 3.422 323,459 3.3662 -0.84%
2019-01-11 0 5.960 5.900 5.980 5.870 6.240 501,000 3,020,115 6.0282 3.400 3.365 3.411 3.348 3.559 878,337 3.4384 -0.33%
2019-01-10 0 5.980 5.860 5.990 5.880 6.680 821,500 5,023,435 6.1150 3.411 3.343 3.417 3.354 3.810 1,440,227 3.4879 -6.85%
2019-01-09 0 6.420 6.370 6.410 6.350 6.850 448,500 2,886,350 6.4356 3.662 3.633 3.656 3.622 3.907 786,296 3.6708 -3.02%
2019-01-08 0 6.620 6.400 6.490 6.030 6.650 1,416,000 8,905,280 6.2890 3.776 3.651 3.702 3.439 3.793 2,482,485 3.5872 2.16%
2019-01-07 0 6.480 6.350 6.400 6.300 6.700 368,000 2,382,330 6.4737 3.696 3.622 3.651 3.593 3.822 645,166 3.6926 -0.15%
2019-01-04 0 6.490 6.400 6.490 6.390 6.730 406,500 2,651,470 6.5227 3.702 3.651 3.702 3.645 3.839 712,663 3.7205 -2.84%
2019-01-03 0 6.680 6.600 6.680 6.600 6.890 328,000 2,213,760 6.7493 3.810 3.765 3.810 3.765 3.930 575,039 3.8498 -3.05%
2019-01-02 0 6.890 6.830 6.890 6.840 7.100 101,000 698,505 6.9159 3.930 3.896 3.930 3.902 4.050 177,070 3.9448 -2.96%
2018-12-31 0 7.100 6.930 7.150 6.930 7.150 491,500 3,459,610 7.0389 4.050 3.953 4.078 3.953 4.078 861,682 4.0150 2.31%
2018-12-28 0 6.940 6.900 6.950 6.820 7.000 531,500 3,682,465 6.9284 3.959 3.936 3.964 3.890 3.993 931,809 3.9520 0.87%
2018-12-27 0 6.880 6.780 6.800 6.780 6.990 514,500 3,538,935 6.8784 3.924 3.867 3.879 3.867 3.987 902,005 3.9234 -1.01%
2018-12-24 0 6.950 6.910 6.950 6.950 6.990 5,000 34,870 6.9740 3.964 3.941 3.964 3.964 3.987 8,766 3.9779 -0.71%
2018-12-21 0 7.000 6.930 7.020 6.800 7.090 618,500 4,313,430 6.9740 3.993 3.953 4.004 3.879 4.044 1,084,334 3.9780 -0.14%
2018-12-20 0 7.010 6.960 6.970 6.970 7.130 1,424,500 10,050,750 7.0556 3.998 3.970 3.976 3.976 4.067 2,497,387 4.0245 -2.64%
2018-12-19 0 7.200 7.100 7.200 7.000 7.260 477,000 3,410,110 7.1491 4.107 4.050 4.107 3.993 4.141 836,261 4.0778 -0.83%
2018-12-18 0 7.260 7.030 7.270 6.750 7.300 203,500 1,466,990 7.2088 4.141 4.010 4.147 3.850 4.164 356,770 4.1119 0.55%
2018-12-17 0 7.220 7.130 7.220 7.130 7.460 324,500 2,358,535 7.2682 4.118 4.067 4.118 4.067 4.255 568,903 4.1458 -3.22%
2018-12-14 0 7.460 7.440 7.550 7.410 7.600 1,412,500 10,679,085 7.5604 4.255 4.244 4.306 4.227 4.335 2,476,349 4.3124 -1.58%
2018-12-13 0 7.580 7.550 7.640 7.560 7.810 1,541,500 11,842,660 7.6826 4.324 4.306 4.358 4.312 4.455 2,702,508 4.3821 -1.94%
2018-12-12 0 7.730 7.580 7.730 7.540 7.730 33,500 258,780 7.7248 4.409 4.324 4.409 4.301 4.409 58,731 4.4062 0.00%
2018-12-11 0 7.730 7.640 7.730 7.500 7.800 846,500 6,549,885 7.7376 4.409 4.358 4.409 4.278 4.449 1,484,056 4.4135 -0.26%
2018-12-10 0 7.750 7.700 7.750 7.650 7.820 532,500 4,142,110 7.7786 4.421 4.392 4.421 4.364 4.460 933,562 4.4369 -0.64%
2018-12-07 0 7.800 7.700 7.800 7.720 8.000 1,651,000 13,029,220 7.8917 4.449 4.392 4.449 4.403 4.563 2,894,480 4.5014 -0.51%
2018-12-06 0 7.840 7.750 7.840 7.710 7.980 1,217,000 9,592,960 7.8825 4.472 4.421 4.472 4.398 4.552 2,133,605 4.4961 -0.51%
2018-12-05 0 7.880 7.880 7.930 7.790 7.960 920,000 7,248,040 7.8783 4.495 4.495 4.523 4.443 4.540 1,612,914 4.4938 -0.76%
2018-12-04 0 7.940 7.900 7.960 7.750 7.970 1,471,500 11,581,245 7.8704 4.529 4.506 4.540 4.421 4.546 2,579,786 4.4892 0.76%
2018-12-03 0 7.880 7.810 7.870 7.640 7.880 1,077,000 8,331,605 7.7359 4.495 4.455 4.489 4.358 4.495 1,888,162 4.4125 1.68%
2018-11-30 0 7.750 7.720 7.800 7.510 7.820 881,500 6,768,185 7.6780 4.421 4.403 4.449 4.284 4.460 1,545,417 4.3795 3.33%
2018-11-29 0 7.500 7.460 7.520 7.260 7.540 262,000 1,941,230 7.4093 4.278 4.255 4.289 4.141 4.301 459,330 4.2262 1.63%
2018-11-28 0 7.380 7.330 7.390 7.210 7.500 153,500 1,133,130 7.3820 4.210 4.181 4.215 4.113 4.278 269,111 4.2106 -0.27%
2018-11-27 0 7.400 7.330 7.400 7.330 7.400 47,000 346,735 7.3773 4.221 4.181 4.221 4.181 4.221 82,399 4.2080 0.00%
2018-11-26 0 7.400 7.350 7.400 7.310 7.480 31,500 232,170 7.3705 4.221 4.192 4.221 4.170 4.267 55,225 4.2041 0.82%
2018-11-23 0 7.340 7.340 7.400 7.310 7.560 64,500 480,560 7.4505 4.187 4.187 4.221 4.170 4.312 113,079 4.2498 -0.81%
2018-11-22 0 7.400 7.300 7.400 7.100 7.460 188,000 1,365,100 7.2612 4.221 4.164 4.221 4.050 4.255 329,596 4.1417 5.11%
2018-11-21 0 7.040 6.960 7.040 6.880 7.430 606,000 4,266,420 7.0403 4.016 3.970 4.016 3.924 4.238 1,062,420 4.0158 -3.96%
2018-11-20 0 7.330 7.250 7.260 7.260 9.400 2,174,000 17,291,775 7.9539 4.181 4.135 4.141 4.141 5.362 3,811,386 4.5369 -7.22%
2018-11-19 1 - - - - - 0 0 - 4.506 - - - - 0 - 0.00%
2018-11-16 0 7.900 7.870 7.920 7.560 8.180 319,500 2,472,660 7.7392 4.506 4.489 4.518 4.312 4.666 560,137 4.4144 6.18%
2018-11-15 0 7.440 7.370 7.440 7.350 7.500 218,500 1,620,885 7.4182 4.244 4.204 4.244 4.192 4.278 383,067 4.2313 -1.46%
2018-11-14 0 7.550 7.510 7.610 7.530 7.800 243,000 1,867,565 7.6855 4.306 4.284 4.341 4.295 4.449 426,020 4.3838 -0.13%
2018-11-13 0 7.560 7.540 7.560 7.410 7.910 385,000 2,960,745 7.6902 4.312 4.301 4.312 4.227 4.512 674,970 4.3865 -4.30%
2018-11-12 0 7.900 7.900 7.910 7.750 7.900 431,500 3,373,070 7.8171 4.506 4.506 4.512 4.421 4.506 756,492 4.4588 1.02%
2018-11-09 0 7.820 7.670 7.820 7.670 8.000 402,500 3,170,455 7.8769 4.460 4.375 4.460 4.375 4.563 705,650 4.4930 -1.76%
2018-11-08 0 7.960 7.960 7.980 7.810 8.010 190,000 1,509,060 7.9424 4.540 4.540 4.552 4.455 4.569 333,102 4.5303 1.92%
2018-11-07 0 7.810 7.670 7.820 7.650 8.040 452,000 3,528,965 7.8074 4.455 4.375 4.460 4.364 4.586 792,432 4.4533 -0.76%
2018-11-06 0 7.870 7.720 7.880 7.530 7.880 162,500 1,267,135 7.7978 4.489 4.403 4.495 4.295 4.495 284,890 4.4478 3.96%
2018-11-05 0 7.570 7.600 7.700 7.300 7.670 405,000 3,047,845 7.5255 4.318 4.335 4.392 4.164 4.375 710,033 4.2925 -0.66%
2018-11-02 0 7.620 7.550 7.610 7.500 8.020 1,067,500 8,127,940 7.6140 4.346 4.306 4.341 4.278 4.575 1,871,506 4.3430 2.70%
2018-11-01 0 7.420 7.480 7.500 7.320 7.840 398,000 2,987,385 7.5060 4.232 4.267 4.278 4.175 4.472 697,761 4.2814 -3.39%
2018-10-31 0 7.680 7.620 7.680 7.620 8.060 279,500 2,174,350 7.7794 4.381 4.346 4.381 4.346 4.597 490,010 4.4374 -5.19%
2018-10-30 0 8.100 8.150 8.180 6.990 8.190 731,500 5,321,225 7.2744 4.620 4.649 4.666 3.987 4.672 1,282,442 4.1493 5.19%
2018-10-29 0 7.700 7.610 7.700 7.500 8.010 465,500 3,636,435 7.8119 4.392 4.341 4.392 4.278 4.569 816,100 4.4559 -1.03%
2018-10-26 0 7.780 7.410 7.430 7.660 8.450 198,000 1,569,540 7.9270 4.438 4.227 4.238 4.369 4.820 347,127 4.5215 -3.35%
2018-10-25 0 8.050 7.980 8.050 7.760 8.090 261,000 2,062,905 7.9039 4.592 4.552 4.592 4.426 4.615 457,577 4.5083 -0.37%
2018-10-24 0 8.080 7.900 8.080 7.750 8.090 308,500 2,441,835 7.9152 4.609 4.506 4.609 4.421 4.615 540,852 4.5148 1.38%
2018-10-23 0 7.970 7.800 7.960 7.680 8.100 295,500 2,359,465 7.9847 4.546 4.449 4.540 4.381 4.620 518,061 4.5544 -2.45%
2018-10-22 0 8.170 8.080 8.170 8.050 8.190 185,000 1,502,740 8.1229 4.660 4.609 4.660 4.592 4.672 324,336 4.6333 -0.24%
2018-10-19 0 8.190 8.080 8.150 8.050 8.300 191,500 1,575,080 8.2250 4.672 4.609 4.649 4.592 4.734 335,732 4.6915 -1.33%
2018-10-18 0 8.300 8.120 8.310 8.140 8.430 141,000 1,175,015 8.3334 4.734 4.632 4.740 4.643 4.808 247,197 4.7534 -2.12%
2018-10-16 0 8.480 8.420 8.480 8.150 8.700 637,500 5,419,755 8.5016 4.837 4.803 4.837 4.649 4.962 1,117,644 4.8493 3.54%
2018-10-15 0 8.190 8.080 8.190 8.050 8.230 413,500 3,354,855 8.1133 4.672 4.609 4.672 4.592 4.694 724,935 4.6278 0.00%
2018-10-12 0 8.190 8.110 8.190 8.000 8.260 205,000 1,674,500 8.1683 4.672 4.626 4.672 4.563 4.711 359,399 4.6592 0.24%
2018-10-11 0 8.170 8.070 8.170 7.970 8.280 195,000 1,581,070 8.1081 4.660 4.603 4.660 4.546 4.723 341,868 4.6248 -2.04%
2018-10-10 0 8.340 8.160 8.300 8.110 8.350 114,000 939,255 8.2391 4.757 4.654 4.734 4.626 4.763 199,861 4.6995 0.60%
2018-10-09 0 8.290 8.220 8.300 8.210 8.330 48,500 401,410 8.2765 4.729 4.689 4.734 4.683 4.751 85,029 4.7209 -1.19%
2018-10-08 0 8.390 8.290 8.400 8.290 8.520 274,500 2,304,000 8.3934 4.786 4.729 4.791 4.729 4.860 481,245 4.7876 -3.56%
2018-10-05 0 8.700 8.620 8.700 8.420 8.730 599,500 5,150,230 8.5909 4.962 4.917 4.962 4.803 4.980 1,051,024 4.9002 0.00%
2018-10-04 0 8.700 8.560 8.710 8.400 8.720 128,000 1,092,610 8.5360 4.962 4.883 4.968 4.791 4.974 224,405 4.8689 0.81%
2018-10-03 0 8.630 8.490 8.680 8.330 8.630 174,500 1,484,180 8.5053 4.923 4.843 4.951 4.751 4.923 305,928 4.8514 3.73%
2018-10-02 0 8.320 8.320 8.620 8.190 8.700 76,000 635,065 8.3561 4.746 4.746 4.917 4.672 4.962 133,241 4.7663 0.24%
2018-09-28 0 8.300 8.300 8.480 8.190 8.480 117,500 972,495 8.2766 4.734 4.734 4.837 4.672 4.837 205,997 4.7209 0.00%
2018-09-27 0 8.300 8.170 8.300 8.270 8.390 188,500 1,565,175 8.3033 4.734 4.660 4.734 4.717 4.786 330,472 4.7362 -2.35%
2018-09-26 0 8.500 8.500 8.520 8.190 8.550 275,000 2,330,835 8.4758 4.848 4.848 4.860 4.672 4.877 482,121 4.8345 1.19%
2018-09-24 0 8.400 8.390 8.400 8.250 8.440 157,000 1,308,970 8.3374 4.791 4.786 4.791 4.706 4.814 275,247 4.7556 0.72%
2018-09-21 0 8.340 8.330 8.340 8.210 8.600 31,000 258,040 8.3239 4.757 4.751 4.757 4.683 4.905 54,348 4.7479 0.24%
2018-09-20 0 8.320 8.220 8.320 8.200 8.320 24,500 203,220 8.2947 4.746 4.689 4.746 4.677 4.746 42,953 4.7313 -0.83%
2018-09-19 0 8.390 8.390 8.410 8.000 8.410 113,500 935,005 8.2379 4.786 4.786 4.797 4.563 4.797 198,985 4.6989 -0.24%
2018-09-18 0 8.410 8.010 8.420 8.370 8.410 6,500 54,505 8.3854 4.797 4.569 4.803 4.774 4.797 11,396 4.7830 0.48%
2018-09-17 0 8.370 8.250 8.390 8.180 8.480 40,000 332,190 8.3048 4.774 4.706 4.786 4.666 4.837 70,127 4.7370 1.09%
2018-09-14 0 8.280 8.260 8.270 8.050 8.560 308,500 2,531,120 8.2046 4.723 4.711 4.717 4.592 4.883 540,852 4.6799 -0.96%
2018-09-13 0 8.360 8.370 8.380 8.280 8.390 81,000 675,395 8.3382 4.769 4.774 4.780 4.723 4.786 142,007 4.7561 -0.48%
2018-09-12 0 8.400 8.450 8.500 8.260 8.630 259,000 2,173,910 8.3935 4.791 4.820 4.848 4.711 4.923 454,070 4.7876 -2.33%
2018-09-11 0 8.600 8.600 8.660 8.270 8.760 256,500 2,149,700 8.3809 4.905 4.905 4.940 4.717 4.997 449,687 4.7804 2.75%
2018-09-10 0 8.370 8.350 8.420 8.350 8.600 327,000 2,756,810 8.4306 4.774 4.763 4.803 4.763 4.905 573,286 4.8088 -5.21%
2018-09-07 0 8.830 8.770 8.830 8.600 8.830 864,500 7,522,540 8.7016 5.037 5.002 5.037 4.905 5.037 1,515,613 4.9634 1.03%
2018-09-06 0 8.740 8.720 8.740 8.460 8.740 86,000 741,065 8.6170 4.985 4.974 4.985 4.826 4.985 150,772 4.9151 2.34%
2018-09-05 0 8.540 8.530 8.650 8.530 8.880 326,500 2,837,810 8.6916 4.871 4.865 4.934 4.865 5.065 572,409 4.9577 -2.62%
2018-09-04 0 8.770 8.780 8.800 8.490 8.800 1,034,500 8,927,505 8.6298 5.002 5.008 5.019 4.843 5.019 1,813,652 4.9224 2.81%
2018-09-03 0 8.530 8.360 8.530 8.380 8.600 385,500 3,249,390 8.4290 4.865 4.769 4.865 4.780 4.905 675,846 4.8079 -1.61%
2018-08-31 0 8.670 8.460 8.720 8.400 8.720 201,500 1,724,410 8.5579 4.945 4.826 4.974 4.791 4.974 353,263 4.8814 -0.80%
2018-08-30 0 8.740 8.480 8.740 8.700 8.880 178,000 1,549,530 8.7052 4.985 4.837 4.985 4.962 5.065 312,064 4.9654 0.00%
2018-08-29 0 8.740 8.310 8.750 8.330 8.750 217,000 1,851,830 8.5338 4.985 4.740 4.991 4.751 4.991 380,437 4.8676 0.34%
2018-08-28 0 8.710 8.710 8.750 8.500 8.800 82,000 704,080 8.5863 4.968 4.968 4.991 4.848 5.019 143,760 4.8976 5.83%
2018-08-27 0 8.230 8.190 8.240 8.120 8.310 170,000 1,402,950 8.2526 4.694 4.672 4.700 4.632 4.740 298,038 4.7073 -0.60%
2018-08-24 0 8.280 8.350 8.560 8.130 8.560 543,500 4,512,650 8.3029 4.723 4.763 4.883 4.637 4.883 952,847 4.7360 -3.72%
2018-08-23 0 8.600 8.790 8.800 8.430 8.790 188,000 1,606,430 8.5448 4.905 5.014 5.019 4.808 5.014 329,596 4.8739 2.14%
2018-08-22 0 8.420 8.400 8.800 8.400 8.710 560,500 4,738,165 8.4535 4.803 4.791 5.019 4.791 4.968 982,650 4.8218 -0.94%
2018-08-21 0 8.500 8.400 8.580 8.380 8.560 272,500 2,302,580 8.4498 4.848 4.791 4.894 4.780 4.883 477,738 4.8198 -0.47%
2018-08-20 0 8.540 8.510 8.660 8.460 8.930 419,000 3,610,545 8.6171 4.871 4.854 4.940 4.826 5.094 734,577 4.9151 -1.95%
2018-08-17 0 8.710 8.600 8.790 8.590 8.800 292,500 2,530,375 8.6509 4.968 4.905 5.014 4.900 5.019 512,802 4.9344 -2.35%
2018-08-16 0 8.920 8.760 8.940 8.660 8.950 75,500 668,115 8.8492 5.088 4.997 5.099 4.940 5.105 132,364 5.0476 -0.89%
2018-08-15 0 9.000 8.700 9.000 8.600 9.000 303,000 2,670,535 8.8136 5.134 4.962 5.134 4.905 5.134 531,210 5.0273 -0.11%
2018-08-14 0 9.010 8.990 9.020 8.660 9.130 581,500 5,222,610 8.9813 5.139 5.128 5.145 4.940 5.208 1,019,467 5.1229 -0.66%
2018-08-13 0 9.070 9.070 9.080 8.850 9.080 751,000 6,736,210 8.9697 5.173 5.173 5.179 5.048 5.179 1,316,629 5.1163 1.91%
2018-08-10 0 8.900 8.790 8.900 8.800 9.000 386,500 3,444,685 8.9125 5.077 5.014 5.077 5.019 5.134 677,599 5.0837 -0.67%
2018-08-09 0 8.960 8.690 8.960 8.840 8.970 69,500 619,115 8.9081 5.111 4.957 5.111 5.042 5.116 121,845 5.0812 1.24%
2018-08-08 0 8.850 8.900 8.980 8.700 8.980 297,500 2,631,380 8.8450 5.048 5.077 5.122 4.962 5.122 521,567 5.0451 0.11%
2018-08-07 0 8.840 8.820 9.000 8.840 9.030 101,000 908,330 8.9934 5.042 5.031 5.134 5.042 5.151 177,070 5.1298 -2.10%
2018-08-06 0 9.030 8.800 9.030 8.730 9.150 657,500 5,920,805 9.0050 5.151 5.019 5.151 4.980 5.219 1,152,708 5.1364 -1.10%
2018-08-03 0 9.130 9.100 9.180 9.000 9.200 525,000 4,787,950 9.1199 5.208 5.191 5.236 5.134 5.248 920,413 5.2020 0.33%
2018-08-02 0 9.100 8.950 9.100 8.800 9.100 470,500 4,211,880 8.9519 5.191 5.105 5.191 5.019 5.191 824,865 5.1061 2.13%
2018-08-01 0 8.910 8.750 9.000 8.540 8.990 291,500 2,565,854 8.8022 5.082 4.991 5.134 4.871 5.128 511,048 5.0208 0.22%
2018-07-31 0 8.890 8.880 8.900 8.580 8.890 1,023,500 8,957,865 8.7522 5.071 5.065 5.077 4.894 5.071 1,794,367 4.9922 2.30%
2018-07-30 0 8.690 8.650 8.690 8.690 8.700 32,000 278,160 8.6925 4.957 4.934 4.957 4.957 4.962 56,101 4.9582 0.12%
2018-07-27 0 8.680 8.500 8.680 8.470 8.800 181,000 1,582,260 8.7418 4.951 4.848 4.951 4.831 5.019 317,323 4.9863 0.00%
2018-07-26 0 8.680 8.500 8.680 8.670 8.710 15,500 134,600 8.6839 4.951 4.848 4.951 4.945 4.968 27,174 4.9532 0.00%
2018-07-25 0 8.680 8.250 8.680 8.500 8.800 48,000 417,475 8.6974 4.951 4.706 4.951 4.848 5.019 84,152 4.9610 -0.23%
2018-07-24 0 8.700 8.470 8.700 8.360 8.700 753,000 6,452,885 8.5696 4.962 4.831 4.962 4.769 4.962 1,320,135 4.8880 4.19%
2018-07-23 0 8.350 8.300 8.350 8.290 8.500 92,000 775,705 8.4316 4.763 4.734 4.763 4.729 4.848 161,291 4.8093 -2.34%
2018-07-20 0 8.550 8.490 8.550 8.490 8.610 254,500 2,180,715 8.5686 4.877 4.843 4.877 4.843 4.911 446,181 4.8875 -1.72%
2018-07-19 0 8.700 8.660 8.700 8.700 8.790 48,500 422,775 8.7170 4.962 4.940 4.962 4.962 5.014 85,029 4.9721 -0.11%
2018-07-18 0 8.710 8.620 8.750 8.590 8.960 770,000 6,661,290 8.6510 4.968 4.917 4.991 4.900 5.111 1,349,939 4.9345 0.69%
2018-07-17 0 8.650 8.610 8.800 8.600 8.850 492,500 4,274,315 8.6788 4.934 4.911 5.019 4.905 5.048 863,435 4.9504 -3.57%
2018-07-16 0 8.970 8.770 9.000 8.760 8.970 43,000 380,015 8.8376 5.116 5.002 5.134 4.997 5.116 75,386 5.0409 0.11%
2018-07-13 0 8.960 8.850 8.960 8.550 8.960 509,500 4,467,160 8.7677 5.111 5.048 5.111 4.877 5.111 893,239 5.0011 0.22%
2018-07-12 0 8.940 8.800 8.940 8.800 8.950 87,500 773,460 8.8395 5.099 5.019 5.099 5.019 5.105 153,402 5.0420 -0.11%
2018-07-11 0 8.950 8.600 8.950 8.700 8.960 366,000 3,238,665 8.8488 5.105 4.905 5.105 4.962 5.111 641,659 5.0473 -0.56%
2018-07-10 0 9.000 8.900 9.000 8.800 9.000 241,000 2,130,435 8.8400 5.134 5.077 5.134 5.019 5.134 422,513 5.0423 0.00%
2018-07-09 0 9.000 8.930 9.000 8.890 9.000 267,500 2,390,545 8.9366 5.134 5.094 5.134 5.071 5.134 468,972 5.0974 0.11%
2018-07-06 0 8.990 8.900 8.990 8.990 9.080 84,500 761,645 9.0136 5.128 5.077 5.128 5.128 5.179 148,143 5.1413 -0.99%
2018-07-05 0 9.080 8.910 9.000 8.860 9.090 218,000 1,950,870 8.9489 5.179 5.082 5.134 5.054 5.185 382,191 5.1044 0.89%
2018-07-04 0 9.000 8.600 9.000 8.800 9.030 277,000 2,474,680 8.9339 5.134 4.905 5.134 5.019 5.151 485,627 5.0958 -1.42%
2018-07-03 0 9.130 9.060 9.130 8.800 9.140 194,000 1,736,240 8.9497 5.208 5.168 5.208 5.019 5.213 340,115 5.1049 0.44%
2018-06-29 0 9.090 8.960 9.090 8.680 9.090 503,000 4,430,445 8.8080 5.185 5.111 5.185 4.951 5.185 881,843 5.0241 4.48%
2018-06-28 0 8.700 8.700 8.730 8.290 8.860 851,500 7,300,605 8.5738 4.962 4.962 4.980 4.729 5.054 1,492,822 4.8905 0.93%
2018-06-27 0 8.620 8.610 8.900 8.020 8.620 471,500 3,963,460 8.4061 4.917 4.911 5.077 4.575 4.917 826,619 4.7948 2.01%
2018-06-26 0 8.450 8.450 8.580 8.380 8.690 287,000 2,437,030 8.4914 4.820 4.820 4.894 4.780 4.957 503,159 4.8435 -3.65%
2018-06-25 0 8.770 8.620 8.770 8.620 8.940 207,500 1,822,185 8.7816 5.002 4.917 5.002 4.917 5.099 363,782 5.0090 -0.68%
2018-06-22 0 8.830 8.800 8.940 8.780 8.960 239,000 2,118,040 8.8621 5.037 5.019 5.099 5.008 5.111 419,007 5.0549 -1.67%
2018-06-21 0 8.980 8.820 8.980 8.860 9.100 181,500 1,627,880 8.9690 5.122 5.031 5.122 5.054 5.191 318,200 5.1159 -1.32%
2018-06-20 0 9.100 8.980 9.100 8.810 9.220 299,500 2,732,095 9.1222 5.191 5.122 5.191 5.025 5.259 525,074 5.2033 0.11%
2018-06-19 0 9.090 8.900 9.020 8.810 9.130 265,000 2,372,680 8.9535 5.185 5.077 5.145 5.025 5.208 464,589 5.1070 2.13%
2018-06-15 0 8.900 8.860 8.890 8.860 9.330 143,500 1,291,135 8.9975 5.077 5.054 5.071 5.054 5.322 251,580 5.1321 -2.73%
2018-06-14 0 9.150 9.060 9.250 9.060 9.390 173,000 1,582,755 9.1489 5.219 5.168 5.276 5.168 5.356 303,298 5.2185 0.00%
2018-06-13 0 9.150 9.110 9.240 9.050 9.160 28,000 255,935 9.1405 5.219 5.196 5.270 5.162 5.225 49,089 5.2137 -0.97%
2018-06-12 0 9.240 9.100 9.240 9.100 9.250 202,500 1,857,160 9.1712 5.270 5.191 5.270 5.191 5.276 355,016 5.2312 -0.32%
2018-06-11 0 9.270 9.170 9.280 9.100 9.340 191,000 1,759,380 9.2114 5.288 5.231 5.293 5.191 5.327 334,855 5.2542 -0.11%
2018-06-08 0 9.280 9.250 9.280 9.250 9.540 358,000 3,353,655 9.3678 5.293 5.276 5.293 5.276 5.442 627,634 5.3433 -2.32%
2018-06-07 0 9.500 9.410 9.550 9.250 9.560 326,500 3,078,355 9.4283 5.419 5.367 5.447 5.276 5.453 572,409 5.3779 -0.73%
2018-06-06 0 9.570 9.440 9.500 9.360 9.620 330,500 3,137,925 9.4945 5.459 5.385 5.419 5.339 5.487 579,422 5.4156 1.81%
2018-06-05 0 9.400 9.320 9.400 9.300 9.450 348,500 3,278,110 9.4063 5.362 5.316 5.362 5.305 5.390 610,979 5.3653 0.43%
2018-06-04 0 9.360 9.300 9.460 9.250 9.590 808,500 7,617,255 9.4215 5.339 5.305 5.396 5.276 5.470 1,417,436 5.3740 0.32%
2018-06-01 0 9.330 9.310 9.450 9.200 9.500 351,000 3,276,280 9.3341 5.322 5.310 5.390 5.248 5.419 615,362 5.3242 -0.74%
2018-05-31 0 9.400 9.350 9.580 9.230 9.580 397,000 3,728,305 9.3912 5.362 5.333 5.464 5.265 5.464 696,008 5.3567 1.84%
2018-05-30 0 9.230 9.190 9.290 9.170 9.300 198,500 1,836,045 9.2496 5.265 5.242 5.299 5.231 5.305 348,004 5.2759 -0.11%
2018-05-29 0 9.240 9.100 9.280 9.080 9.400 196,000 1,822,070 9.2963 5.270 5.191 5.293 5.179 5.362 343,621 5.3026 0.00%
2018-05-28 0 9.240 9.190 9.290 9.150 9.300 122,000 1,128,885 9.2532 5.270 5.242 5.299 5.219 5.305 213,886 5.2780 0.98%
2018-05-25 0 9.150 9.150 9.240 9.150 9.300 143,500 1,328,450 9.2575 5.219 5.219 5.270 5.219 5.305 251,580 5.2804 0.33%
2018-05-24 0 9.120 9.120 9.240 9.120 9.270 44,000 403,715 9.1753 5.202 5.202 5.270 5.202 5.288 77,139 5.2336 -0.76%
2018-05-23 0 9.190 9.100 9.260 9.120 9.240 62,500 570,490 9.1278 5.242 5.191 5.282 5.202 5.270 109,573 5.2065 0.77%
2018-05-21 0 9.120 9.120 9.270 9.120 9.290 98,000 897,030 9.1534 5.202 5.202 5.288 5.202 5.299 171,810 5.2210 0.00%
2018-05-18 0 9.120 9.100 9.140 9.100 9.350 242,500 2,240,690 9.2400 5.202 5.191 5.213 5.191 5.333 425,143 5.2704 -0.65%
2018-05-17 0 9.180 9.100 9.190 9.170 9.190 44,500 408,520 9.1802 5.236 5.191 5.242 5.231 5.242 78,016 5.2364 0.00%
2018-05-16 0 9.180 9.090 9.230 9.010 9.250 118,000 1,076,020 9.1188 5.236 5.185 5.265 5.139 5.276 206,874 5.2013 0.99%
2018-05-15 0 9.090 9.090 9.160 9.080 9.260 195,000 1,781,385 9.1353 5.185 5.185 5.225 5.179 5.282 341,868 5.2107 -1.09%
2018-05-14 0 9.190 9.100 9.190 9.100 9.380 233,500 2,136,520 9.1500 5.242 5.191 5.242 5.191 5.350 409,365 5.2191 -0.54%
2018-05-11 0 9.240 9.150 9.240 9.080 9.340 386,000 3,546,215 9.1871 5.270 5.219 5.270 5.179 5.327 676,723 5.2403 0.43%
2018-05-10 0 9.200 9.190 9.200 9.000 9.200 158,000 1,440,900 9.1196 5.248 5.242 5.248 5.134 5.248 277,000 5.2018 -0.54%
2018-05-09 0 9.250 9.120 9.250 8.950 9.250 416,500 3,830,190 9.1961 5.276 5.202 5.276 5.105 5.276 730,194 5.2454 0.33%
2018-05-08 0 9.220 9.000 9.230 8.950 9.280 313,000 2,856,205 9.1253 5.259 5.134 5.265 5.105 5.293 548,741 5.2050 3.02%
2018-05-07 0 8.950 8.920 9.000 8.890 9.050 145,000 1,300,895 8.9717 5.105 5.088 5.134 5.071 5.162 254,209 5.1174 -1.43%
2018-05-04 0 9.080 8.870 9.080 8.800 9.090 317,500 2,822,935 8.8911 5.179 5.059 5.179 5.019 5.185 556,631 5.0715 0.78%
2018-05-03 0 9.010 8.860 9.020 8.860 9.130 51,500 462,935 8.9890 5.139 5.054 5.145 5.054 5.208 90,288 5.1273 -0.55%
2018-05-02 0 9.060 8.940 9.080 8.900 9.140 23,000 207,140 9.0061 5.168 5.099 5.179 5.077 5.213 40,323 5.1370 1.12%
2018-04-30 0 8.960 8.950 9.060 8.950 9.010 21,000 188,040 8.9543 5.111 5.105 5.168 5.105 5.139 36,817 5.1075 -0.88%
2018-04-27 0 9.040 8.880 9.100 8.900 9.050 31,000 279,735 9.0237 5.156 5.065 5.191 5.077 5.162 54,348 5.1471 1.35%
2018-04-26 0 8.920 8.920 8.990 8.800 9.250 230,500 2,070,775 8.9838 5.088 5.088 5.128 5.019 5.276 404,105 5.1243 -2.51%
2018-04-25 0 9.150 9.000 9.150 8.980 9.180 96,000 878,325 9.1492 5.219 5.134 5.219 5.122 5.236 168,304 5.2187 0.55%
2018-04-24 0 9.100 9.060 9.190 8.880 9.280 183,000 1,655,260 9.0451 5.191 5.168 5.242 5.065 5.293 320,830 5.1593 -1.19%
2018-04-23 0 9.210 9.210 9.240 9.010 9.210 59,500 543,920 9.1415 5.253 5.253 5.270 5.139 5.253 104,313 5.2143 -0.32%
2018-04-20 0 9.240 9.200 9.250 8.910 9.300 130,000 1,184,470 9.1113 5.270 5.248 5.276 5.082 5.305 227,912 5.1971 0.00%
2018-04-19 0 9.240 9.150 9.240 9.100 9.350 88,000 809,185 9.1953 5.270 5.219 5.270 5.191 5.333 154,279 5.2450 0.90%
2018-04-18 0 9.470 9.320 9.470 9.280 9.490 468,000 4,396,095 9.3934 5.224 5.141 5.224 5.119 5.235 848,444 5.1814 1.83%
2018-04-17 0 9.300 9.300 9.390 9.220 9.440 54,500 510,795 9.3724 5.130 5.130 5.180 5.086 5.207 98,804 5.1698 -1.38%
2018-04-16 0 9.430 9.300 9.430 9.340 9.490 185,500 1,744,650 9.4051 5.202 5.130 5.202 5.152 5.235 336,296 5.1878 0.32%
2018-04-13 0 9.400 9.360 9.400 9.360 9.480 145,000 1,363,065 9.4004 5.185 5.163 5.185 5.163 5.229 262,873 5.1853 0.00%
2018-04-12 0 9.400 9.300 9.400 9.350 9.590 212,000 1,997,855 9.4238 5.185 5.130 5.185 5.157 5.290 384,338 5.1982 -1.88%
2018-04-11 0 9.580 9.420 9.590 9.400 9.850 1,213,000 11,621,480 9.5808 5.284 5.196 5.290 5.185 5.433 2,199,065 5.2847 1.38%
2018-04-10 0 9.450 9.380 9.450 9.370 9.480 194,500 1,840,110 9.4607 5.213 5.174 5.213 5.168 5.229 352,612 5.2185 0.11%
2018-04-09 0 9.440 9.280 9.430 9.090 9.500 365,000 3,431,535 9.4015 5.207 5.119 5.202 5.014 5.240 661,714 5.1858 1.51%
2018-04-06 0 9.300 9.200 9.300 9.300 9.300 9,000 83,700 9.3000 5.130 5.075 5.130 5.130 5.130 16,316 5.1299 0.00%
2018-04-04 0 9.300 9.180 9.300 8.990 9.300 225,000 2,043,025 9.0801 5.130 5.064 5.130 4.959 5.130 407,906 5.0086 0.98%
2018-04-03 0 9.210 9.190 9.210 8.700 9.220 108,500 960,985 8.8570 5.080 5.069 5.080 4.799 5.086 196,701 4.8855 5.86%
2018-03-29 0 8.700 8.700 8.800 8.650 9.000 207,500 1,818,415 8.7634 4.799 4.799 4.854 4.771 4.964 376,180 4.8339 -0.11%
2018-03-28 0 8.710 8.710 8.820 8.600 9.000 107,500 948,500 8.8233 4.804 4.804 4.865 4.744 4.964 194,888 4.8669 -3.22%
2018-03-27 0 9.000 8.890 9.000 8.700 9.100 266,500 2,394,265 8.9841 4.964 4.904 4.964 4.799 5.020 483,142 4.9556 1.47%
2018-03-26 0 8.870 8.710 9.200 8.430 8.900 68,500 599,985 8.7589 4.893 4.804 5.075 4.650 4.909 124,185 4.8314 2.78%
2018-03-23 0 8.630 8.620 8.770 8.510 8.800 367,000 3,185,090 8.6787 4.760 4.755 4.838 4.694 4.854 665,339 4.7872 -2.82%
2018-03-22 0 8.880 8.860 8.880 8.850 9.030 256,000 2,279,720 8.9052 4.898 4.887 4.898 4.882 4.981 464,106 4.9121 -1.66%
2018-03-21 0 9.030 9.020 9.080 9.000 9.350 168,000 1,527,725 9.0936 4.981 4.975 5.009 4.964 5.157 304,570 5.0160 -3.32%
2018-03-20 0 9.340 9.230 9.340 9.220 9.360 195,000 1,811,655 9.2905 5.152 5.091 5.152 5.086 5.163 353,518 5.1246 0.43%
2018-03-19 0 9.300 9.160 9.300 9.200 9.320 276,500 2,566,030 9.2804 5.130 5.053 5.130 5.075 5.141 501,271 5.1190 0.65%
2018-03-16 0 9.240 9.110 9.280 8.990 9.300 721,000 6,545,665 9.0786 5.097 5.025 5.119 4.959 5.130 1,307,111 5.0077 2.78%
2018-03-15 0 8.990 8.950 9.000 8.910 9.000 1,366,500 12,295,440 8.9978 4.959 4.937 4.964 4.915 4.964 2,477,347 4.9631 -0.22%
2018-03-14 0 9.010 8.980 9.130 8.900 9.380 1,103,500 9,950,435 9.0172 4.970 4.953 5.036 4.909 5.174 2,000,551 4.9738 -4.66%
2018-03-13 0 9.450 9.290 9.450 8.870 9.450 725,000 6,525,795 9.0011 5.213 5.124 5.213 4.893 5.213 1,314,363 4.9650 1.72%
2018-03-12 0 9.290 9.080 9.290 9.070 9.390 20,000 185,395 9.2698 5.124 5.009 5.124 5.003 5.180 36,258 5.1132 1.64%
2018-03-09 0 9.140 9.010 9.140 9.020 9.210 15,000 137,315 9.1543 5.042 4.970 5.042 4.975 5.080 27,194 5.0495 1.33%
2018-03-08 0 9.020 9.020 9.120 8.990 9.020 17,500 157,565 9.0037 4.975 4.975 5.031 4.959 4.975 31,726 4.9664 -1.10%
2018-03-07 0 9.120 9.000 9.150 9.000 9.120 60,500 545,785 9.0212 5.031 4.964 5.047 4.964 5.031 109,681 4.9761 -0.55%
2018-03-06 0 9.170 9.000 9.170 8.900 9.180 59,500 538,505 9.0505 5.058 4.964 5.058 4.909 5.064 107,868 4.9922 -0.33%
2018-03-05 0 9.200 9.100 9.200 8.980 9.220 97,500 886,495 9.0923 5.075 5.020 5.075 4.953 5.086 176,759 5.0153 -0.43%
2018-03-02 0 9.240 9.240 9.410 9.100 9.450 67,000 628,335 9.3781 5.097 5.097 5.191 5.020 5.213 121,465 5.1730 -2.33%
2018-03-01 0 9.460 9.140 9.490 9.180 9.490 91,000 838,440 9.2136 5.218 5.042 5.235 5.064 5.235 164,975 5.0822 2.71%
2018-02-28 0 9.210 9.210 9.380 8.900 9.360 14,500 131,705 9.0831 5.080 5.080 5.174 4.909 5.163 26,287 5.0102 -1.29%
2018-02-27 0 9.330 9.330 9.500 9.300 9.500 32,500 302,950 9.3215 5.146 5.146 5.240 5.130 5.240 58,920 5.1417 0.32%
2018-02-26 0 9.300 9.300 9.410 9.300 9.880 183,000 1,739,160 9.5036 5.130 5.130 5.191 5.130 5.450 331,763 5.2422 -5.49%
2018-02-23 0 9.840 9.820 9.870 9.500 9.850 48,500 469,910 9.6889 5.428 5.417 5.444 5.240 5.433 87,926 5.3444 -0.51%
2018-02-22 0 9.890 9.890 9.900 9.820 9.990 13,500 133,880 9.9170 5.455 5.455 5.461 5.417 5.510 24,474 5.4702 -1.10%
2018-02-21 0 10.00 10.08 10.20 9.610 10.20 129,500 1,281,055 9.8923 5.516 5.560 5.626 5.301 5.626 234,772 5.4566 1.01%
2018-02-20 0 9.900 9.890 9.900 9.390 9.920 114,500 1,099,045 9.5986 5.461 5.455 5.461 5.180 5.472 207,579 5.2946 7.61%
2018-02-15 0 9.200 9.190 9.370 9.180 9.200 47,000 431,920 9.1898 5.075 5.069 5.168 5.064 5.075 85,207 5.0691 0.11%
2018-02-14 0 9.190 9.190 9.200 9.000 9.150 18,000 163,105 9.0614 5.069 5.069 5.075 4.964 5.047 32,632 4.9982 -1.92%
2018-02-13 0 9.370 9.350 9.370 9.350 9.430 27,000 253,850 9.4019 5.168 5.157 5.168 5.157 5.202 48,949 5.1860 -0.64%
2018-02-12 0 9.430 9.380 9.450 8.860 9.460 105,000 935,865 8.9130 5.202 5.174 5.213 4.887 5.218 190,356 4.9164 5.96%
2018-02-09 0 8.900 8.900 9.000 8.700 9.100 114,500 1,014,910 8.8638 4.909 4.909 4.964 4.799 5.020 207,579 4.8893 -4.30%
2018-02-08 0 9.300 9.220 9.300 9.230 9.500 37,500 351,800 9.3813 5.130 5.086 5.130 5.091 5.240 67,984 5.1747 -0.85%
2018-02-07 0 9.380 9.050 9.400 9.020 9.810 235,000 2,196,340 9.3461 5.174 4.992 5.185 4.975 5.411 426,035 5.1553 2.40%
2018-02-06 0 9.160 9.000 9.190 8.910 9.600 446,000 4,107,655 9.2100 5.053 4.964 5.069 4.915 5.295 808,560 5.0802 -7.01%
2018-02-05 0 9.850 9.800 9.900 9.010 9.950 420,000 4,066,215 9.6815 5.433 5.406 5.461 4.970 5.488 761,424 5.3403 -1.20%
2018-02-02 0 9.970 9.840 9.970 9.810 10.30 197,000 1,968,385 9.9918 5.499 5.428 5.499 5.411 5.681 357,144 5.5115 0.91%
2018-02-01 0 9.880 9.820 9.880 9.880 10.18 321,500 3,190,835 9.9248 5.450 5.417 5.450 5.450 5.615 582,852 5.4745 -3.33%
2018-01-31 0 10.22 10.22 10.46 10.20 10.50 840,000 8,657,660 10.307 5.637 5.637 5.770 5.626 5.792 1,522,848 5.6852 -4.13%
2018-01-30 0 10.66 10.60 10.66 10.56 10.76 184,000 1,960,490 10.655 5.880 5.847 5.880 5.825 5.935 333,576 5.8772 0.57%
2018-01-29 0 10.60 10.56 10.60 10.50 10.80 738,500 7,866,760 10.652 5.847 5.825 5.847 5.792 5.957 1,338,837 5.8758 0.00%
2018-01-26 0 10.60 10.58 10.60 10.20 10.66 490,000 5,162,350 10.535 5.847 5.836 5.847 5.626 5.880 888,328 5.8113 5.79%
2018-01-25 0 10.02 10.12 10.20 9.850 10.20 448,000 4,459,465 9.9542 5.527 5.582 5.626 5.433 5.626 812,186 5.4907 2.24%
2018-01-24 0 9.800 9.790 9.800 9.710 9.940 144,500 1,410,105 9.7585 5.406 5.400 5.406 5.356 5.483 261,966 5.3828 -0.91%
2018-01-23 0 9.890 9.890 9.900 9.710 9.920 142,000 1,390,225 9.7903 5.455 5.455 5.461 5.356 5.472 257,434 5.4003 0.20%
2018-01-22 0 9.870 9.790 9.900 9.700 9.940 153,000 1,503,725 9.8283 5.444 5.400 5.461 5.351 5.483 277,376 5.4213 -1.10%
2018-01-19 0 9.980 9.980 9.990 9.200 9.990 825,000 7,944,605 9.6298 5.505 5.505 5.510 5.075 5.510 1,495,654 5.3118 4.18%
2018-01-18 0 9.580 9.580 9.680 9.580 9.800 455,500 4,407,380 9.6759 5.284 5.284 5.339 5.284 5.406 825,782 5.3372 0.42%
2018-01-17 0 9.540 9.530 9.550 9.440 9.630 158,000 1,502,950 9.5123 5.262 5.257 5.268 5.207 5.312 286,440 5.2470 0.42%
2018-01-16 0 9.500 9.380 9.500 9.280 9.650 273,500 2,600,600 9.5086 5.240 5.174 5.240 5.119 5.323 495,832 5.2449 3.15%
2018-01-15 0 9.210 9.200 9.240 9.210 9.500 206,000 1,926,350 9.3512 5.080 5.075 5.097 5.080 5.240 373,460 5.1581 -2.02%
2018-01-12 0 9.400 9.360 9.400 9.300 9.650 348,500 3,270,465 9.3844 5.185 5.163 5.185 5.130 5.323 631,801 5.1764 1.29%
2018-01-11 0 9.280 9.280 9.290 9.120 9.320 182,500 1,686,610 9.2417 5.119 5.119 5.124 5.031 5.141 330,857 5.0977 -0.64%
2018-01-10 0 9.340 9.340 9.350 9.000 9.380 378,500 3,462,745 9.1486 5.152 5.152 5.157 4.964 5.174 686,188 5.0464 1.63%
2018-01-09 0 9.190 9.180 9.190 9.090 9.250 177,500 1,630,270 9.1846 5.069 5.064 5.069 5.014 5.102 321,792 5.0662 -0.33%
2018-01-08 0 9.220 9.150 9.220 9.150 9.500 235,500 2,185,645 9.2809 5.086 5.047 5.086 5.047 5.240 426,941 5.1193 -1.28%
2018-01-05 0 9.340 9.300 9.350 9.030 9.340 739,500 6,823,635 9.2274 5.152 5.130 5.157 4.981 5.152 1,340,650 5.0898 0.65%
2018-01-04 0 9.280 9.270 9.280 9.090 9.340 169,500 1,562,555 9.2186 5.119 5.113 5.119 5.014 5.152 307,289 5.0850 2.54%
2018-01-03 0 9.050 9.050 9.100 8.990 9.120 589,000 5,353,945 9.0899 4.992 4.992 5.020 4.959 5.031 1,067,806 5.0140 0.33%
2018-01-02 0 9.020 9.020 9.040 9.010 9.300 255,500 2,330,210 9.1202 4.975 4.975 4.986 4.970 5.130 463,200 5.0307 -0.88%
2017-12-29 0 9.100 9.100 9.120 8.890 9.350 2,284,000 20,915,905 9.1576 5.020 5.020 5.031 4.904 5.157 4,140,696 5.0513 4.60%
2017-12-28 0 8.700 8.650 8.730 8.540 8.900 798,000 6,998,835 8.7705 4.799 4.771 4.815 4.711 4.909 1,446,705 4.8378 1.40%
2017-12-27 0 8.580 8.360 8.590 8.310 8.650 84,000 711,365 8.4686 4.733 4.611 4.738 4.584 4.771 152,285 4.6713 -0.69%
2017-12-22 0 8.640 8.310 8.640 8.630 8.740 249,500 2,155,480 8.6392 4.766 4.584 4.766 4.760 4.821 452,322 4.7654 1.65%
2017-12-21 0 8.500 8.500 8.640 8.210 8.740 373,000 3,142,435 8.4248 4.689 4.689 4.766 4.529 4.821 676,217 4.6471 -0.82%
2017-12-20 0 8.570 8.260 8.570 8.570 8.570 7,000 59,990 8.5700 4.727 4.556 4.727 4.727 4.727 12,690 4.7272 0.00%
2017-12-19 0 8.570 8.350 8.740 8.570 8.840 48,000 417,170 8.6910 4.727 4.606 4.821 4.727 4.876 87,020 4.7940 -3.16%
2017-12-18 0 8.850 8.780 8.850 8.410 8.850 224,000 1,954,245 8.7243 4.882 4.843 4.882 4.639 4.882 406,093 4.8123 3.63%
2017-12-15 0 8.540 8.320 8.540 8.350 8.670 15,000 126,455 8.4303 4.711 4.589 4.711 4.606 4.782 27,194 4.6502 0.47%
2017-12-14 0 8.500 8.400 8.500 8.000 8.590 270,185 2,252,963 8.3386 4.689 4.633 4.689 4.413 4.738 489,822 4.5996 1.55%
2017-12-13 0 8.370 8.300 8.660 8.260 8.750 320,000 2,709,120 8.4660 4.617 4.578 4.777 4.556 4.826 580,133 4.6698 -4.56%
2017-12-12 0 8.770 8.560 8.780 8.000 8.780 122,000 1,013,830 8.3101 4.838 4.722 4.843 4.413 4.843 221,176 4.5838 -1.35%
2017-12-11 0 8.890 8.200 8.890 8.860 8.970 236,500 2,118,235 8.9566 4.904 4.523 4.904 4.887 4.948 428,754 4.9404 2.42%
2017-12-08 0 8.680 8.600 8.680 8.600 8.710 157,000 1,351,210 8.6064 4.788 4.744 4.788 4.744 4.804 284,628 4.7473 0.35%
2017-12-07 0 8.650 8.420 8.650 8.380 8.690 53,500 460,190 8.6017 4.771 4.644 4.771 4.622 4.793 96,991 4.7447 -0.46%
2017-12-06 0 8.690 8.340 8.700 8.200 8.690 616,500 5,116,255 8.2989 4.793 4.600 4.799 4.523 4.793 1,117,662 4.5776 5.85%
2017-12-05 0 8.210 8.200 8.370 8.200 8.380 174,000 1,429,325 8.2145 4.529 4.523 4.617 4.523 4.622 315,447 4.5311 -3.86%
2017-12-04 0 8.540 8.530 8.540 8.470 8.640 65,000 558,215 8.5879 4.711 4.705 4.711 4.672 4.766 117,839 4.7371 -1.04%
2017-12-01 0 8.630 8.660 8.710 8.520 8.730 248,500 2,129,175 8.5681 4.760 4.777 4.804 4.700 4.815 450,509 4.7262 2.01%
2017-11-30 0 8.460 8.470 8.480 8.200 8.600 150,500 1,262,220 8.3868 4.667 4.672 4.678 4.523 4.744 272,844 4.6262 -1.05%
2017-11-29 0 8.550 8.480 8.550 8.550 8.650 176,500 1,514,575 8.5812 4.716 4.678 4.716 4.716 4.771 319,979 4.7334 -0.35%
2017-11-28 0 8.580 8.550 8.580 8.500 8.800 124,000 1,065,810 8.5952 4.733 4.716 4.733 4.689 4.854 224,801 4.7411 -2.50%
2017-11-27 0 8.800 8.650 8.800 8.800 8.800 3,000 26,400 8.8000 4.854 4.771 4.854 4.854 4.854 5,439 4.8541 1.73%
2017-11-24 0 8.650 8.650 8.730 8.380 8.800 95,500 821,745 8.6047 4.771 4.771 4.815 4.622 4.854 173,133 4.7463 0.58%
2017-11-23 0 8.600 8.580 8.600 8.540 8.740 60,500 521,750 8.6240 4.744 4.733 4.744 4.711 4.821 109,681 4.7570 -2.05%
2017-11-22 0 8.780 8.670 8.800 8.530 8.800 112,000 966,145 8.6263 4.843 4.782 4.854 4.705 4.854 203,046 4.7582 -1.57%
2017-11-21 0 8.920 8.880 8.980 8.490 9.000 455,500 3,929,380 8.6265 4.920 4.898 4.953 4.683 4.964 825,782 4.7584 2.76%
2017-11-20 0 8.680 8.580 8.690 8.450 8.700 560,000 4,807,850 8.5854 4.788 4.733 4.793 4.661 4.799 1,015,232 4.7357 1.52%
2017-11-17 0 8.550 8.460 8.510 8.370 8.600 485,000 4,105,050 8.4640 4.716 4.667 4.694 4.617 4.744 879,263 4.6687 -0.58%
2017-11-16 0 8.600 8.560 8.600 8.500 8.620 121,500 1,044,805 8.5992 4.744 4.722 4.744 4.689 4.755 220,269 4.7433 0.23%
2017-11-15 0 8.580 8.550 8.580 8.550 8.750 150,000 1,292,295 8.6153 4.733 4.716 4.733 4.716 4.826 271,937 4.7522 -1.38%
2017-11-14 0 8.700 8.690 8.700 8.590 8.740 331,000 2,877,340 8.6929 4.799 4.793 4.799 4.738 4.821 600,075 4.7950 1.16%
2017-11-13 0 8.600 8.580 8.600 8.510 8.740 123,000 1,060,835 8.6247 4.744 4.733 4.744 4.694 4.821 222,988 4.7574 -1.71%
2017-11-10 0 8.750 8.600 8.750 8.600 8.850 209,000 1,821,030 8.7131 4.826 4.744 4.826 4.744 4.882 378,899 4.8061 0.57%
2017-11-09 0 8.700 8.690 8.750 8.650 8.870 392,500 3,447,290 8.7829 4.799 4.793 4.826 4.771 4.893 711,569 4.8446 -0.23%
2017-11-08 0 8.720 8.720 8.790 8.690 8.800 162,500 1,420,310 8.7404 4.810 4.810 4.849 4.793 4.854 294,599 4.8212 -1.47%
2017-11-07 0 8.850 8.850 8.900 8.800 8.950 145,500 1,292,070 8.8802 4.882 4.882 4.909 4.854 4.937 263,779 4.8983 -0.45%
2017-11-06 0 8.890 8.880 8.990 8.870 9.000 122,500 1,091,835 8.9129 4.904 4.898 4.959 4.893 4.964 222,082 4.9164 -0.45%
2017-11-03 0 8.930 8.930 8.980 8.860 8.890 8,500 75,485 8.8806 4.926 4.926 4.953 4.887 4.904 15,410 4.8985 -0.22%
2017-11-02 0 8.950 8.900 8.960 8.850 9.030 114,000 1,021,710 8.9624 4.937 4.909 4.942 4.882 4.981 206,672 4.9436 -0.89%
2017-11-01 0 9.030 9.000 9.030 8.640 9.080 427,500 3,805,040 8.9007 4.981 4.964 4.981 4.766 5.009 775,021 4.9096 2.27%
2017-10-31 0 8.830 8.750 8.840 8.680 8.900 251,750 2,209,195 8.7754 4.871 4.826 4.876 4.788 4.909 456,401 4.8405 -0.79%
2017-10-30 0 8.900 8.890 8.930 8.850 9.060 88,500 787,170 8.8946 4.909 4.904 4.926 4.882 4.997 160,443 4.9062 -0.34%
2017-10-27 0 8.930 8.930 9.000 8.870 8.960 60,000 532,815 8.8803 4.926 4.926 4.964 4.893 4.942 108,775 4.8983 -1.00%
2017-10-26 0 9.020 9.020 9.090 8.860 9.150 238,000 2,140,880 8.9953 4.975 4.975 5.014 4.887 5.047 431,474 4.9618 0.11%
2017-10-25 0 9.010 9.000 9.010 8.950 9.130 72,500 655,320 9.0389 4.970 4.964 4.970 4.937 5.036 131,436 4.9858 -1.10%
2017-10-24 0 9.110 9.110 9.120 9.020 9.140 18,000 163,560 9.0867 5.025 5.025 5.031 4.975 5.042 32,632 5.0122 -0.44%
2017-10-23 0 9.150 9.150 9.180 8.920 9.180 166,500 1,508,695 9.0612 5.047 5.047 5.064 4.920 5.064 301,850 4.9982 -0.44%
2017-10-20 0 9.190 9.190 9.200 9.000 9.190 76,000 689,500 9.0724 5.069 5.069 5.075 4.964 5.069 137,781 5.0043 2.00%
2017-10-19 0 9.010 8.980 9.080 8.850 9.080 541,500 4,853,540 8.9631 4.970 4.953 5.009 4.882 5.009 981,693 4.9441 0.45%
2017-10-18 0 8.970 8.970 9.090 8.880 9.100 844,500 7,583,265 8.9796 4.948 4.948 5.014 4.898 5.020 1,531,006 4.9531 1.01%
2017-10-17 0 8.880 8.860 8.880 8.830 9.000 482,500 4,298,030 8.9078 4.898 4.887 4.898 4.871 4.964 874,731 4.9135 -1.44%
2017-10-16 0 9.010 9.000 9.020 8.950 9.100 247,500 2,228,210 9.0029 4.970 4.964 4.975 4.937 5.020 448,696 4.9660 -0.22%
2017-10-13 0 9.030 9.030 9.080 8.900 9.100 475,000 4,256,705 8.9615 4.981 4.981 5.009 4.909 5.020 861,134 4.9431 -0.77%
2017-10-12 0 9.100 9.040 9.100 9.090 9.160 106,000 964,770 9.1016 5.020 4.986 5.020 5.014 5.053 192,169 5.0204 0.00%
2017-10-11 0 9.100 9.060 9.100 9.020 9.160 247,000 2,242,370 9.0784 5.020 4.997 5.020 4.975 5.053 447,790 5.0076 1.11%
2017-10-10 0 9.000 9.000 9.060 8.920 9.140 689,000 6,255,705 9.0794 4.964 4.964 4.997 4.920 5.042 1,249,098 5.0082 -0.11%
2017-10-09 0 9.010 9.000 9.080 8.950 9.180 522,000 4,701,365 9.0064 4.970 4.964 5.009 4.937 5.064 946,341 4.9679 -0.77%
2017-10-06 0 9.080 9.040 9.080 8.860 9.290 595,000 5,423,415 9.1150 5.009 4.986 5.009 4.887 5.124 1,078,684 5.0278 -2.68%
2017-10-04 0 9.330 9.330 9.400 9.250 9.450 296,000 2,765,885 9.3442 5.146 5.146 5.185 5.102 5.213 536,623 5.1542 0.32%
2017-10-03 0 9.300 9.250 9.300 9.220 9.320 392,000 3,630,740 9.2621 5.130 5.102 5.130 5.086 5.141 710,662 5.1090 0.54%
2017-09-29 0 9.250 9.240 9.380 9.240 9.470 179,000 1,678,380 9.3764 5.102 5.097 5.174 5.097 5.224 324,512 5.1720 -1.49%
2017-09-28 0 9.390 9.360 9.390 9.150 9.390 435,000 4,042,430 9.2929 5.180 5.163 5.180 5.047 5.180 788,618 5.1260 0.64%
2017-09-27 0 9.330 9.330 9.380 9.330 9.450 321,500 3,010,345 9.3634 5.146 5.146 5.174 5.146 5.213 582,852 5.1649 -0.74%
2017-09-26 0 9.400 9.380 9.500 9.320 9.500 129,500 1,222,325 9.4388 5.185 5.174 5.240 5.141 5.240 234,772 5.2064 0.75%
2017-09-25 0 9.330 9.330 9.430 9.300 9.770 282,000 2,661,140 9.4367 5.146 5.146 5.202 5.130 5.389 511,242 5.2052 -4.99%
2017-09-22 0 9.820 9.900 9.910 9.300 9.900 760,000 7,240,955 9.5276 5.417 5.461 5.466 5.130 5.461 1,377,815 5.2554 1.76%
2017-09-21 0 9.650 9.650 9.700 9.500 10.40 1,051,500 10,443,185 9.9317 5.323 5.323 5.351 5.240 5.737 1,906,279 5.4783 -1.33%
2017-09-20 0 9.780 9.750 9.780 9.180 9.900 970,500 9,256,965 9.5383 5.395 5.378 5.395 5.064 5.461 1,759,433 5.2613 1.24%
2017-09-19 0 9.660 9.570 9.660 9.510 9.950 538,000 5,246,985 9.7528 5.328 5.279 5.328 5.246 5.488 975,348 5.3796 -2.33%
2017-09-18 0 9.890 9.800 9.900 9.560 9.900 404,000 3,950,635 9.7788 5.455 5.406 5.461 5.273 5.461 732,417 5.3940 -1.00%
2017-09-15 0 9.990 9.520 10.00 9.650 10.46 1,961,500 20,028,285 10.211 5.510 5.251 5.516 5.323 5.770 3,556,031 5.6322 -0.50%
2017-09-14 0 10.04 10.00 10.04 9.300 10.20 1,365,000 13,194,435 9.6663 5.538 5.516 5.538 5.130 5.626 2,474,628 5.3319 7.73%
2017-09-13 0 9.320 9.260 9.320 9.180 9.380 172,500 1,596,515 9.2552 5.141 5.108 5.141 5.064 5.174 312,728 5.1051 1.53%
2017-09-12 0 9.180 9.150 9.180 9.000 9.200 88,500 809,030 9.1416 5.064 5.047 5.064 4.964 5.075 160,443 5.0425 0.33%
2017-09-11 0 9.150 9.130 9.180 9.050 9.300 102,000 938,425 9.2002 5.047 5.036 5.064 4.992 5.130 184,917 5.0748 -1.61%
2017-09-08 0 9.300 9.290 9.300 9.000 9.300 575,500 5,218,850 9.0684 5.130 5.124 5.130 4.964 5.130 1,043,332 5.0021 2.20%
2017-09-07 0 9.100 9.090 9.100 8.900 9.110 401,000 3,631,420 9.0559 5.020 5.014 5.020 4.909 5.025 726,979 4.9952 0.00%
2017-09-06 0 9.100 9.040 9.100 9.000 9.260 249,000 2,261,895 9.0839 5.020 4.986 5.020 4.964 5.108 451,416 5.0107 -0.33%
2017-09-05 0 9.130 9.120 9.130 9.090 9.130 122,000 1,112,310 9.1173 5.036 5.031 5.036 5.014 5.036 221,176 5.0291 0.11%
2017-09-04 0 9.120 9.050 9.120 9.000 9.350 357,500 3,252,130 9.0969 5.031 4.992 5.031 4.964 5.157 648,117 5.0178 -0.65%
2017-09-01 0 9.180 9.150 9.180 9.110 9.240 212,000 1,946,870 9.1833 5.064 5.047 5.064 5.025 5.097 384,338 5.0655 0.00%
2017-08-31 0 9.180 9.320 9.330 9.050 9.320 265,500 2,442,940 9.2013 5.064 5.141 5.146 4.992 5.141 481,329 5.0754 -2.24%
2017-08-30 0 9.390 9.330 9.400 9.010 9.390 150,500 1,366,970 9.0829 5.180 5.146 5.185 4.970 5.180 272,844 5.0101 2.96%
2017-08-29 0 9.120 9.120 9.180 9.000 9.200 191,500 1,739,140 9.0817 5.031 5.031 5.064 4.964 5.075 347,173 5.0094 -0.22%
2017-08-28 0 9.140 9.110 9.160 9.000 9.200 279,000 2,539,000 9.1004 5.042 5.025 5.053 4.964 5.075 505,803 5.0197 0.22%
2017-08-25 0 9.120 9.110 9.150 9.080 9.350 356,500 3,262,815 9.1524 5.031 5.025 5.047 5.009 5.157 646,304 5.0484 -2.46%
2017-08-24 0 9.350 9.340 9.350 9.110 9.400 317,000 2,951,400 9.3104 5.157 5.152 5.157 5.025 5.185 574,694 5.1356 -0.11%
2017-08-22 0 9.360 9.300 9.370 9.300 9.500 217,500 2,046,145 9.4076 5.163 5.130 5.168 5.130 5.240 394,309 5.1892 -0.11%
2017-08-21 0 9.370 9.360 9.550 9.350 9.600 219,000 2,076,540 9.4819 5.168 5.163 5.268 5.157 5.295 397,028 5.2302 -1.99%
2017-08-18 0 9.560 9.550 9.680 9.430 9.780 104,000 1,000,560 9.6208 5.273 5.268 5.339 5.202 5.395 188,543 5.3068 -2.05%
2017-08-17 0 9.760 9.750 9.780 9.290 9.770 164,000 1,573,205 9.5927 5.384 5.378 5.395 5.124 5.389 297,318 5.2913 3.83%
2017-08-16 0 9.400 9.340 9.400 9.280 9.420 798,000 7,437,805 9.3206 5.185 5.152 5.185 5.119 5.196 1,446,705 5.1412 0.11%
2017-08-15 0 9.390 9.270 9.390 9.300 9.450 126,500 1,182,035 9.3442 5.180 5.113 5.180 5.130 5.213 229,334 5.1542 -0.95%
2017-08-14 0 9.480 9.330 9.480 9.260 9.660 268,500 2,525,665 9.4066 5.229 5.146 5.229 5.108 5.328 486,767 5.1886 -0.21%
2017-08-11 0 9.500 9.420 9.500 9.360 9.670 367,000 3,461,380 9.4316 5.240 5.196 5.240 5.163 5.334 665,339 5.2024 -1.76%
2017-08-10 0 9.670 9.630 9.740 9.490 9.740 139,000 1,334,635 9.6017 5.334 5.312 5.373 5.235 5.373 251,995 5.2963 0.73%
2017-08-09 0 9.600 9.780 9.800 9.390 9.780 181,500 1,730,950 9.5369 5.295 5.395 5.406 5.180 5.395 329,044 5.2605 1.05%
2017-08-08 0 9.500 9.460 9.500 9.310 9.500 200,000 1,892,595 9.4630 5.240 5.218 5.240 5.135 5.240 362,583 5.2198 1.60%
2017-08-07 0 9.350 9.350 9.490 9.180 9.500 574,500 5,337,880 9.2913 5.157 5.157 5.235 5.064 5.240 1,041,519 5.1251 -1.37%
2017-08-04 0 9.480 9.330 9.480 8.800 9.880 4,371,500 40,120,635 9.1778 5.229 5.146 5.229 4.854 5.450 7,925,154 5.0624 -3.55%
2017-08-03 0 10.06 10.00 10.08 9.770 10.08 720,000 7,083,110 9.8377 5.421 5.389 5.432 5.265 5.432 1,336,015 5.3017 0.70%
2017-08-02 0 9.990 9.940 10.00 9.940 10.18 660,000 6,603,275 10.005 5.384 5.357 5.389 5.357 5.486 1,224,681 5.3918 -1.87%
2017-08-01 0 10.18 10.04 10.18 9.960 10.58 490,000 4,954,140 10.111 5.486 5.411 5.486 5.368 5.702 909,233 5.4487 -2.86%
2017-07-31 0 10.48 10.26 10.48 10.10 10.56 193,000 1,979,200 10.255 5.648 5.529 5.648 5.443 5.691 358,126 5.5265 0.00%
2017-07-28 0 10.48 10.38 10.50 10.30 10.66 373,000 3,917,700 10.503 5.648 5.594 5.659 5.551 5.745 692,130 5.6604 -2.06%
2017-07-27 0 10.70 10.68 10.70 10.40 10.74 267,500 2,831,090 10.584 5.766 5.756 5.766 5.605 5.788 496,367 5.7036 0.94%
2017-07-26 0 10.60 10.56 10.90 10.50 10.98 848,000 9,059,500 10.683 5.713 5.691 5.874 5.659 5.917 1,573,529 5.7574 0.57%
2017-07-25 0 10.54 10.54 10.56 10.26 11.48 1,528,500 16,547,910 10.826 5.680 5.680 5.691 5.529 6.187 2,836,249 5.8344 -2.04%
2017-07-24 0 10.76 10.66 10.76 10.50 11.00 476,500 5,170,130 10.850 5.799 5.745 5.799 5.659 5.928 884,182 5.8474 0.19%
2017-07-21 0 10.74 10.74 10.80 10.36 11.00 1,032,500 11,050,610 10.703 5.788 5.788 5.820 5.583 5.928 1,915,883 5.7679 2.48%
2017-07-20 0 10.48 10.48 10.56 10.20 10.58 315,500 3,275,590 10.382 5.648 5.648 5.691 5.497 5.702 585,435 5.5951 0.19%
2017-07-19 0 10.46 10.36 10.46 9.990 10.48 743,500 7,682,770 10.333 5.637 5.583 5.637 5.384 5.648 1,379,621 5.5688 3.16%
2017-07-18 0 10.14 10.14 10.30 9.910 10.30 972,500 9,820,160 10.098 5.465 5.465 5.551 5.341 5.551 1,804,549 5.4419 -1.55%
2017-07-17 0 10.30 10.12 10.34 9.850 10.80 385,500 3,934,905 10.207 5.551 5.454 5.572 5.308 5.820 715,325 5.5009 -1.34%
2017-07-14 0 10.44 10.42 10.68 10.44 10.80 165,000 1,755,350 10.639 5.626 5.616 5.756 5.626 5.820 306,170 5.7332 -2.79%
2017-07-13 0 10.74 10.64 10.74 10.62 10.90 406,000 4,393,410 10.821 5.788 5.734 5.788 5.723 5.874 753,364 5.8317 -0.56%
2017-07-12 0 10.80 10.58 10.80 10.38 11.08 779,000 8,336,190 10.701 5.820 5.702 5.820 5.594 5.971 1,445,494 5.7670 -0.37%
2017-07-11 0 10.84 10.80 10.88 10.72 10.92 840,000 9,127,520 10.866 5.842 5.820 5.863 5.777 5.885 1,558,685 5.8559 0.93%
2017-07-10 0 10.74 10.74 10.90 10.30 10.98 1,852,000 19,944,850 10.769 5.788 5.788 5.874 5.551 5.917 3,436,528 5.8038 3.67%
2017-07-07 0 10.36 10.32 10.38 10.04 10.38 192,500 1,969,640 10.232 5.583 5.562 5.594 5.411 5.594 357,199 5.5141 2.37%
2017-07-06 0 10.12 10.10 10.16 9.900 10.46 559,500 5,669,650 10.133 5.454 5.443 5.475 5.335 5.637 1,038,195 5.4611 3.27%
2017-07-05 0 9.800 9.700 9.800 9.690 9.910 91,000 889,020 9.7695 5.281 5.227 5.281 5.222 5.341 168,858 5.2649 1.24%
2017-07-04 0 9.680 9.680 9.800 9.600 9.800 86,500 842,200 9.7364 5.217 5.217 5.281 5.174 5.281 160,507 5.2471 -1.22%
2017-07-03 0 9.800 9.740 9.890 9.620 9.940 113,000 1,112,365 9.8439 5.281 5.249 5.330 5.184 5.357 209,680 5.3051 -0.10%
2017-06-30 0 9.810 9.810 9.900 9.700 9.940 265,500 2,603,030 9.8043 5.287 5.287 5.335 5.227 5.357 492,656 5.2837 0.10%
2017-06-29 0 9.800 9.790 9.800 9.760 10.04 618,000 6,077,890 9.8348 5.281 5.276 5.281 5.260 5.411 1,146,747 5.3001 -0.81%
2017-06-28 0 9.880 9.790 9.880 9.420 9.950 281,724 2,730,996 9.6939 5.324 5.276 5.324 5.077 5.362 522,761 5.2242 -0.20%
2017-06-27 0 9.900 9.820 9.900 9.760 10.16 402,000 3,995,270 9.9385 5.335 5.292 5.335 5.260 5.475 745,942 5.3560 -1.20%
2017-06-26 0 10.02 9.960 10.02 9.960 10.24 248,500 2,509,050 10.097 5.400 5.368 5.400 5.368 5.518 461,111 5.4413 0.00%
2017-06-23 0 10.02 10.02 10.16 9.850 10.10 90,000 895,270 9.9474 5.400 5.400 5.475 5.308 5.443 167,002 5.3608 1.31%
2017-06-22 0 9.890 9.890 9.950 9.800 10.30 164,500 1,638,495 9.9605 5.330 5.330 5.362 5.281 5.551 305,242 5.3678 -2.85%
2017-06-21 0 10.18 10.18 10.26 10.08 10.30 113,000 1,150,790 10.184 5.486 5.486 5.529 5.432 5.551 209,680 5.4883 0.00%
2017-06-20 0 10.18 10.18 10.26 10.16 10.48 89,500 915,880 10.233 5.486 5.486 5.529 5.475 5.648 166,074 5.5149 -0.78%
2017-06-19 0 10.26 10.26 10.30 10.12 10.38 117,000 1,199,030 10.248 5.529 5.529 5.551 5.454 5.594 217,103 5.5229 1.58%
2017-06-16 0 10.10 10.10 10.14 10.02 10.30 279,500 2,844,690 10.178 5.443 5.443 5.465 5.400 5.551 518,634 5.4850 -1.94%
2017-06-15 0 10.30 10.26 10.30 10.28 11.00 664,500 7,091,160 10.671 5.551 5.529 5.551 5.540 5.928 1,233,031 5.7510 1.38%
2017-06-14 0 10.16 10.00 10.16 9.620 10.18 341,500 3,395,010 9.9415 5.475 5.389 5.475 5.184 5.486 633,680 5.3576 3.57%
2017-06-13 0 9.810 9.660 9.810 9.190 9.980 416,500 3,917,040 9.4047 5.287 5.206 5.287 4.953 5.378 772,848 5.0683 3.81%
2017-06-12 0 9.450 9.450 9.470 9.450 9.560 61,000 579,150 9.4943 5.093 5.093 5.104 5.093 5.152 113,190 5.1166 -1.15%
2017-06-09 0 9.560 9.530 9.600 9.530 9.700 75,500 720,945 9.5489 5.152 5.136 5.174 5.136 5.227 140,096 5.1461 -1.44%
2017-06-08 0 9.700 9.690 9.700 9.500 9.700 79,000 760,745 9.6297 5.227 5.222 5.227 5.120 5.227 146,591 5.1896 1.25%
2017-06-07 0 9.580 9.380 9.580 9.340 9.580 126,000 1,183,200 9.3905 5.163 5.055 5.163 5.033 5.163 233,803 5.0607 0.00%
2017-06-06 0 9.580 9.500 9.580 9.500 9.850 603,500 5,837,485 9.6727 5.163 5.120 5.163 5.120 5.308 1,119,841 5.2128 -2.74%
2017-06-05 0 9.850 9.800 9.850 9.800 10.04 79,000 779,760 9.8704 5.308 5.281 5.308 5.281 5.411 146,591 5.3193 -1.10%
2017-06-02 0 9.960 9.940 9.960 9.800 10.12 40,000 397,100 9.9275 5.368 5.357 5.368 5.281 5.454 74,223 5.3501 1.22%
2017-06-01 0 9.840 9.830 10.00 9.650 10.18 257,500 2,544,245 9.8806 5.303 5.298 5.389 5.201 5.486 477,811 5.3248 -2.57%
2017-05-31 0 10.10 10.18 10.20 9.600 10.50 541,500 5,301,660 9.7907 5.443 5.486 5.497 5.174 5.659 1,004,795 5.2764 1.00%
2017-05-29 0 10.00 9.800 10.00 - - 0 0 - 5.389 5.281 5.389 - - 0 - -0.99%
2017-05-26 0 10.10 10.06 10.12 10.00 10.44 107,500 1,091,260 10.151 5.443 5.421 5.454 5.389 5.626 199,475 5.4707 -3.26%
2017-05-25 0 10.44 10.30 10.44 10.34 10.50 166,000 1,731,920 10.433 5.626 5.551 5.626 5.572 5.659 308,026 5.6226 0.38%
2017-05-24 0 10.40 10.20 10.40 10.06 10.60 137,500 1,412,140 10.270 5.605 5.497 5.605 5.421 5.713 255,142 5.5347 -1.89%
2017-05-23 0 10.60 10.50 10.60 10.50 10.94 160,000 1,722,040 10.763 5.713 5.659 5.713 5.659 5.896 296,892 5.8002 -2.03%
2017-05-22 0 10.82 10.82 10.90 10.80 10.94 157,000 1,703,670 10.851 5.831 5.831 5.874 5.820 5.896 291,326 5.8480 -0.18%
2017-05-19 0 10.84 10.82 10.98 10.76 10.98 118,500 1,284,720 10.842 5.842 5.831 5.917 5.799 5.917 219,886 5.8427 -0.91%
2017-05-18 0 10.94 10.80 10.94 10.78 11.28 172,500 1,881,860 10.909 5.896 5.820 5.896 5.810 6.079 320,087 5.8792 -0.18%
2017-05-17 0 10.96 10.92 10.96 10.84 11.02 62,000 678,870 10.950 5.907 5.885 5.907 5.842 5.939 115,046 5.9009 -0.18%
2017-05-16 0 10.98 10.94 10.98 10.80 11.10 166,000 1,818,590 10.955 5.917 5.896 5.917 5.820 5.982 308,026 5.9040 -0.18%
2017-05-15 0 11.00 10.94 11.00 10.80 11.20 190,500 2,087,290 10.957 5.928 5.896 5.928 5.820 6.036 353,487 5.9048 1.85%
2017-05-12 0 10.80 10.80 11.00 10.78 11.00 62,500 684,070 10.945 5.820 5.820 5.928 5.810 5.928 115,974 5.8985 -1.82%
2017-05-11 0 11.00 10.90 11.00 11.00 11.30 66,000 730,210 11.064 5.928 5.874 5.928 5.928 6.090 122,468 5.9625 -2.48%
2017-05-10 0 11.28 11.14 11.28 10.84 11.30 765,000 8,529,190 11.149 6.079 6.004 6.079 5.842 6.090 1,419,516 6.0085 3.30%
2017-05-09 0 10.92 10.90 10.92 10.90 10.98 10,500 114,680 10.922 5.885 5.874 5.885 5.874 5.917 19,484 5.8860 -0.73%
2017-05-08 0 11.00 11.00 11.02 10.92 11.30 195,000 2,148,840 11.020 5.928 5.928 5.939 5.885 6.090 361,838 5.9387 -2.65%
2017-05-05 0 11.30 11.22 11.34 11.20 11.38 239,500 2,710,790 11.319 6.090 6.047 6.111 6.036 6.133 444,411 6.0997 -1.22%
2017-05-04 0 11.44 11.34 11.44 10.88 11.48 232,000 2,576,320 11.105 6.165 6.111 6.165 5.863 6.187 430,494 5.9846 1.42%
2017-05-02 0 11.28 10.92 11.30 11.00 11.30 102,000 1,130,050 11.079 6.079 5.885 6.090 5.928 6.090 189,269 5.9706 2.55%
2017-04-28 0 11.00 11.00 11.10 10.72 11.36 313,000 3,428,390 10.953 5.928 5.928 5.982 5.777 6.122 580,796 5.9029 -0.72%
2017-04-27 0 11.08 11.00 11.10 11.02 11.14 55,500 616,440 11.107 5.971 5.928 5.982 5.939 6.004 102,985 5.9858 -1.60%
2017-04-26 0 11.26 11.22 11.26 11.12 11.36 107,000 1,201,260 11.227 6.068 6.047 6.068 5.993 6.122 198,547 6.0503 1.99%
2017-04-25 0 11.04 11.00 11.10 10.82 11.16 79,500 878,610 11.052 5.950 5.928 5.982 5.831 6.014 147,518 5.9559 1.28%
2017-04-24 0 10.90 10.88 10.90 10.82 11.02 221,500 2,421,630 10.933 5.874 5.863 5.874 5.831 5.939 411,010 5.8919 -1.09%
2017-04-21 0 11.02 10.90 10.94 10.70 11.42 735,000 8,099,470 11.020 5.939 5.874 5.896 5.766 6.154 1,363,849 5.9387 -2.30%
2017-04-20 0 11.28 11.28 11.34 11.02 11.66 196,500 2,206,980 11.232 6.079 6.079 6.111 5.939 6.284 364,621 6.0528 -1.74%
2017-04-19 0 11.48 11.44 11.50 10.88 11.64 964,000 10,781,840 11.185 6.187 6.165 6.198 5.863 6.273 1,788,776 6.0275 -1.54%
2017-04-18 0 11.66 11.54 11.66 11.36 12.18 338,500 3,982,710 11.766 6.284 6.219 6.284 6.122 6.564 628,113 6.3408 -3.64%
2017-04-13 0 12.10 12.06 12.12 11.86 12.16 84,500 1,017,850 12.046 6.521 6.499 6.532 6.392 6.553 156,796 6.4915 2.02%
2017-04-12 0 11.86 11.82 11.86 11.36 12.22 452,337 5,313,913 11.748 6.392 6.370 6.392 6.122 6.586 839,346 6.3310 -1.17%
2017-04-11 0 12.00 11.94 12.00 11.82 12.30 233,663 2,796,693 11.969 6.467 6.435 6.467 6.370 6.629 433,580 6.4502 -2.60%
2017-04-10 0 12.32 12.20 12.40 12.10 12.82 239,500 2,980,390 12.444 6.639 6.575 6.683 6.521 6.909 444,411 6.7064 -1.44%
2017-04-07 0 12.50 12.36 12.50 12.20 12.72 412,000 5,146,590 12.492 6.736 6.661 6.736 6.575 6.855 764,498 6.7320 0.16%
2017-04-06 0 12.48 12.40 12.48 12.48 13.32 1,417,500 18,151,370 12.805 6.726 6.683 6.726 6.726 7.178 2,630,280 6.9009 -2.80%
2017-04-05 0 12.84 12.80 12.88 11.34 13.52 2,875,500 36,429,480 12.669 6.920 6.898 6.941 6.111 7.286 5,335,711 6.8275 13.63%
2017-04-03 0 11.30 11.30 11.34 11.16 11.78 239,000 2,717,180 11.369 6.090 6.090 6.111 6.014 6.348 443,483 6.1269 -2.42%
2017-03-31 0 11.58 11.60 11.70 10.72 12.00 860,000 9,772,570 11.364 6.241 6.251 6.305 5.777 6.467 1,595,796 6.1239 8.43%
2017-03-30 0 10.68 10.62 10.68 10.36 11.18 998,000 10,572,140 10.593 5.756 5.723 5.756 5.583 6.025 1,851,866 5.7089 -3.09%
2017-03-29 0 11.02 10.92 11.08 10.22 11.60 4,688,000 49,868,850 10.638 5.939 5.885 5.971 5.508 6.251 8,698,945 5.7327 -9.67%
2017-03-28 1 - - - - - 0 0 - 6.575 - - - - 0 - 0.00%
2017-03-27 1 - - - - - 0 0 - 6.575 - - - - 0 - 0.00%
2017-03-24 1 - - - - - 0 0 - 6.575 - - - - 0 - 0.00%
2017-03-23 1 - - - - - 0 0 - 6.575 - - - - 0 - 0.00%
2017-03-22 1 - - - - - 0 0 - 6.575 - - - - 0 - 0.00%
2017-03-21 1 - - - - - 0 0 - 6.575 - - - - 0 - 0.00%
2017-03-20 0 12.20 12.20 12.22 9.300 12.60 8,336,500 90,949,605 10.910 6.575 6.575 6.586 5.012 6.790 15,469,017 5.8795 32.18%
2017-03-17 0 9.230 9.210 9.230 9.000 9.270 289,500 2,654,645 9.1698 4.974 4.963 4.974 4.850 4.996 537,190 4.9417 0.44%
2017-03-16 0 9.190 9.190 9.230 8.730 9.230 515,500 4,625,290 8.9724 4.953 4.953 4.974 4.705 4.974 956,550 4.8354 5.39%
2017-03-15 0 8.720 8.720 8.790 8.720 9.000 633,000 5,612,340 8.8663 4.699 4.699 4.737 4.699 4.850 1,174,580 4.7782 -4.70%
2017-03-14 0 9.150 9.050 9.150 9.000 9.240 305,000 2,764,860 9.0651 4.931 4.877 4.931 4.850 4.980 565,951 4.8853 -0.97%
2017-03-13 0 9.240 9.220 9.240 8.790 9.300 1,472,500 13,371,635 9.0809 4.980 4.969 4.980 4.737 5.012 2,732,337 4.8938 5.24%
2017-03-10 0 8.780 8.700 8.780 8.640 8.800 515,000 4,508,575 8.7545 4.732 4.689 4.732 4.656 4.742 955,622 4.7179 1.50%
2017-03-09 0 8.650 8.580 8.650 8.390 8.890 952,000 8,268,055 8.6849 4.662 4.624 4.662 4.522 4.791 1,766,509 4.6804 3.59%
2017-03-08 0 8.350 8.260 8.350 8.100 8.400 269,000 2,231,755 8.2965 4.500 4.451 4.500 4.365 4.527 499,150 4.4711 0.60%
2017-03-07 0 8.300 8.290 8.300 8.170 8.350 335,500 2,773,735 8.2675 4.473 4.468 4.473 4.403 4.500 622,546 4.4555 0.73%
2017-03-06 0 8.240 8.150 8.240 8.120 8.300 86,500 707,600 8.1803 4.441 4.392 4.441 4.376 4.473 160,507 4.4085 0.49%
2017-03-03 0 8.200 8.140 8.200 8.140 8.450 94,500 774,515 8.1959 4.419 4.387 4.419 4.387 4.554 175,352 4.4169 -0.61%
2017-03-02 0 8.250 8.150 8.290 8.060 8.350 242,500 1,982,460 8.1751 4.446 4.392 4.468 4.344 4.500 449,977 4.4057 2.48%
2017-03-01 0 8.050 8.100 8.190 8.010 8.220 163,000 1,323,505 8.1197 4.338 4.365 4.414 4.317 4.430 302,459 4.3758 -2.19%
2017-02-28 0 8.230 8.010 8.280 7.960 8.280 204,500 1,648,770 8.0624 4.435 4.317 4.462 4.290 4.462 379,465 4.3450 0.98%
2017-02-27 0 8.150 8.140 8.180 7.980 8.150 57,000 460,025 8.0706 4.392 4.387 4.408 4.301 4.392 105,768 4.3494 0.49%
2017-02-24 0 8.110 8.060 8.110 7.970 8.120 148,000 1,188,800 8.0324 4.371 4.344 4.371 4.295 4.376 274,625 4.3288 1.25%
2017-02-23 0 8.010 7.990 8.010 7.900 8.130 410,500 3,280,705 7.9920 4.317 4.306 4.317 4.257 4.381 761,714 4.3070 -1.23%
2017-02-22 0 8.110 8.050 8.120 8.000 8.120 296,000 2,376,195 8.0277 4.371 4.338 4.376 4.311 4.376 549,251 4.3262 0.87%
2017-02-21 0 8.040 8.040 8.050 8.040 8.200 291,000 2,354,940 8.0926 4.333 4.333 4.338 4.333 4.419 539,973 4.3612 -1.83%
2017-02-20 0 8.190 8.080 8.200 8.040 8.400 479,500 3,960,830 8.2603 4.414 4.354 4.419 4.333 4.527 889,749 4.4516 -2.27%
2017-02-17 0 8.380 8.180 8.380 8.160 8.380 211,000 1,748,685 8.2876 4.516 4.408 4.516 4.398 4.516 391,527 4.4663 1.09%
2017-02-16 0 8.290 8.280 8.290 8.220 8.390 291,500 2,412,305 8.2755 4.468 4.462 4.468 4.430 4.522 540,901 4.4598 -0.24%
2017-02-15 0 8.310 8.280 8.360 8.180 8.350 219,500 1,815,125 8.2694 4.478 4.462 4.505 4.408 4.500 407,299 4.4565 -0.24%
2017-02-14 0 8.330 8.230 8.350 8.000 8.360 140,500 1,150,960 8.1919 4.489 4.435 4.500 4.311 4.505 260,709 4.4147 -0.36%
2017-02-13 0 8.360 8.290 8.360 8.160 8.390 183,000 1,521,750 8.3156 4.505 4.468 4.505 4.398 4.522 339,571 4.4814 1.21%
2017-02-10 0 8.260 8.190 8.300 8.110 8.430 226,000 1,854,845 8.2073 4.451 4.414 4.473 4.371 4.543 419,360 4.4230 1.47%
2017-02-09 0 8.140 8.100 8.140 8.100 8.200 132,500 1,084,235 8.1829 4.387 4.365 4.387 4.365 4.419 245,864 4.4099 -0.73%
2017-02-08 0 8.200 8.200 8.270 8.200 8.300 9,600 79,350 8.2656 4.419 4.419 4.457 4.419 4.473 17,814 4.4545 -0.97%
2017-02-07 0 8.280 8.200 8.280 8.100 8.280 99,500 814,580 8.1867 4.462 4.419 4.462 4.365 4.462 184,630 4.4120 -0.24%
2017-02-06 0 8.300 8.210 8.300 8.120 8.300 43,000 352,780 8.2042 4.473 4.424 4.473 4.376 4.473 79,790 4.4214 -1.19%
2017-02-03 0 8.400 8.040 8.400 8.400 8.400 6,500 54,570 8.3954 4.527 4.333 4.527 4.527 4.527 12,061 4.5244 0.84%
2017-02-02 0 8.330 8.120 8.360 8.110 8.360 36,500 298,450 8.1767 4.489 4.376 4.505 4.371 4.505 67,729 4.4066 2.71%
2017-02-01 0 8.110 8.020 8.250 7.710 8.240 91,500 733,620 8.0177 4.371 4.322 4.446 4.155 4.441 169,785 4.3209 -3.22%
2017-01-27 0 8.380 8.290 8.400 8.380 8.490 13,000 109,445 8.4188 4.516 4.468 4.527 4.516 4.575 24,123 4.5371 1.82%
2017-01-26 0 8.230 8.210 8.250 8.200 8.280 36,500 300,710 8.2386 4.435 4.424 4.446 4.419 4.462 67,729 4.4399 -0.24%
2017-01-25 0 8.250 8.250 8.260 8.210 8.280 11,500 94,955 8.2570 4.446 4.446 4.451 4.424 4.462 21,339 4.4498 -1.20%
2017-01-24 0 8.350 8.250 8.350 8.190 8.400 54,500 453,335 8.3181 4.500 4.446 4.500 4.414 4.527 101,129 4.4827 -0.95%
2017-01-23 0 8.430 8.280 8.430 8.300 8.480 14,000 117,170 8.3693 4.543 4.462 4.543 4.473 4.570 25,978 4.5103 1.93%
2017-01-20 0 8.270 8.240 8.350 8.220 8.350 75,000 620,115 8.2682 4.457 4.441 4.500 4.430 4.500 139,168 4.4559 -1.43%
2017-01-19 0 8.390 8.250 8.400 8.200 8.450 71,500 594,980 8.3214 4.522 4.446 4.527 4.419 4.554 132,674 4.4845 -1.06%
2017-01-18 0 8.480 8.430 8.480 8.410 8.520 30,000 253,265 8.4422 4.570 4.543 4.570 4.532 4.592 55,667 4.5496 -0.35%
2017-01-17 0 8.510 8.440 8.520 8.440 8.520 7,500 63,630 8.4840 4.586 4.548 4.592 4.548 4.592 13,917 4.5722 0.12%
2017-01-16 0 8.500 8.330 8.500 - - 0 0 - 4.581 4.489 4.581 - - 0 - -0.35%
2017-01-13 0 8.530 8.400 8.540 8.370 8.580 42,500 360,170 8.4746 4.597 4.527 4.602 4.511 4.624 78,862 4.5671 1.55%
2017-01-12 0 8.400 8.400 8.470 8.360 8.480 34,000 286,945 8.4396 4.527 4.527 4.565 4.505 4.570 63,090 4.5482 0.96%
2017-01-11 0 8.320 8.320 8.400 8.320 8.550 102,500 861,595 8.4058 4.484 4.484 4.527 4.484 4.608 190,197 4.5300 -2.69%
2017-01-10 0 8.550 8.460 8.600 8.360 8.780 153,000 1,306,455 8.5389 4.608 4.559 4.635 4.505 4.732 283,903 4.6018 1.42%
2017-01-09 0 8.430 8.420 8.570 8.280 8.520 114,500 955,195 8.3423 4.543 4.538 4.619 4.462 4.592 212,464 4.4958 0.36%
2017-01-06 0 8.400 8.350 8.410 8.350 8.470 60,500 508,640 8.4073 4.527 4.500 4.532 4.500 4.565 112,262 4.5308 -0.59%
2017-01-05 0 8.450 8.410 8.550 8.450 8.610 178,000 1,526,130 8.5738 4.554 4.532 4.608 4.554 4.640 330,293 4.6205 -2.54%
2017-01-04 0 8.670 8.600 8.680 8.600 8.840 56,000 485,670 8.6727 4.672 4.635 4.678 4.635 4.764 103,912 4.6738 -1.92%
2017-01-03 0 8.840 8.710 8.840 8.710 8.900 106,500 936,520 8.7936 4.764 4.694 4.764 4.694 4.796 197,619 4.7390 -0.45%
2016-12-30 0 8.880 8.810 8.880 8.710 9.100 366,000 3,266,700 8.9254 4.786 4.748 4.786 4.694 4.904 679,141 4.8100 -1.33%
2016-12-29 0 9.000 8.880 9.000 8.730 9.000 6,335,000 54,863,035 8.6603 4.850 4.786 4.850 4.705 4.850 11,755,080 4.6672 2.51%
2016-12-28 0 8.780 8.720 8.800 8.600 8.960 374,000 3,286,035 8.7862 4.732 4.699 4.742 4.635 4.829 693,986 4.7350 2.09%
2016-12-23 0 8.600 8.570 8.620 8.380 8.700 453,500 3,861,660 8.5152 4.635 4.619 4.645 4.516 4.689 841,504 4.5890 2.50%
2016-12-22 0 8.390 8.380 8.390 8.060 8.410 24,000 198,825 8.2844 4.522 4.516 4.522 4.344 4.532 44,534 4.4646 0.00%
2016-12-21 0 8.390 8.260 8.390 8.100 8.400 128,000 1,063,020 8.3048 4.522 4.451 4.522 4.365 4.527 237,514 4.4756 1.33%
2016-12-20 0 8.280 8.030 8.300 8.010 8.280 218,000 1,766,280 8.1022 4.462 4.327 4.473 4.317 4.462 404,516 4.3664 0.98%
2016-12-19 0 8.200 8.140 8.200 8.030 8.240 39,500 320,755 8.1204 4.419 4.387 4.419 4.327 4.441 73,295 4.3762 -0.49%
2016-12-16 0 8.240 8.120 8.240 8.010 8.240 64,000 523,805 8.1845 4.441 4.376 4.441 4.317 4.441 118,757 4.4107 -0.12%
2016-12-15 0 8.250 8.200 8.250 8.220 8.400 183,000 1,522,430 8.3193 4.446 4.419 4.446 4.430 4.527 339,571 4.4834 -1.32%
2016-12-14 0 8.360 8.310 8.360 8.260 8.590 156,500 1,306,750 8.3498 4.505 4.478 4.505 4.451 4.629 290,398 4.4999 -0.71%
2016-12-13 0 8.420 8.320 8.420 8.190 8.500 338,000 2,811,725 8.3187 4.538 4.484 4.538 4.414 4.581 627,185 4.4831 2.06%
2016-12-12 0 8.250 8.180 8.260 8.000 8.280 373,000 3,051,195 8.1801 4.446 4.408 4.451 4.311 4.462 692,130 4.4084 0.86%
2016-12-09 0 8.180 8.150 8.180 8.000 8.250 630,000 5,129,925 8.1427 4.408 4.392 4.408 4.311 4.446 1,169,013 4.3883 2.12%
2016-12-08 0 8.010 7.940 8.020 7.990 8.190 158,000 1,267,305 8.0209 4.317 4.279 4.322 4.306 4.414 293,181 4.3226 -0.12%
2016-12-07 0 8.020 7.990 8.000 7.940 8.020 261,000 2,085,340 7.9898 4.322 4.306 4.311 4.279 4.322 484,306 4.3058 0.00%
2016-12-06 0 8.020 8.020 8.030 8.020 8.190 110,000 887,245 8.0659 4.322 4.322 4.327 4.322 4.414 204,113 4.3468 -2.31%
2016-12-05 0 8.210 8.190 8.210 8.030 8.230 55,500 454,800 8.1946 4.424 4.414 4.424 4.327 4.435 102,985 4.4162 -0.24%
2016-12-02 0 8.230 8.200 8.280 8.110 8.230 88,500 725,965 8.2030 4.435 4.419 4.462 4.371 4.435 164,219 4.4207 0.37%
2016-12-01 0 8.200 8.210 8.260 8.000 8.310 483,500 3,992,460 8.2574 4.419 4.424 4.451 4.311 4.478 897,171 4.4501 -1.68%
2016-11-30 0 8.340 7.950 8.360 7.750 8.370 308,500 2,468,580 8.0019 4.495 4.284 4.505 4.177 4.511 572,445 4.3123 6.24%
2016-11-29 0 7.850 7.850 7.900 7.800 7.900 366,500 2,876,455 7.8484 4.230 4.230 4.257 4.204 4.257 680,069 4.2297 -1.88%
2016-11-28 0 8.000 8.000 8.060 7.700 8.200 660,000 5,243,040 7.9440 4.311 4.311 4.344 4.150 4.419 1,224,681 4.2811 -0.62%
2016-11-25 0 8.050 8.050 8.060 7.830 8.200 363,500 2,888,260 7.9457 4.338 4.338 4.344 4.220 4.419 674,502 4.2821 1.90%
2016-11-24 0 7.900 7.850 7.900 7.700 7.910 191,000 1,489,505 7.7985 4.257 4.230 4.257 4.150 4.263 354,415 4.2027 1.28%
2016-11-23 0 7.800 7.790 7.800 7.780 7.830 312,500 2,436,745 7.7976 4.204 4.198 4.204 4.193 4.220 579,868 4.2022 -1.64%
2016-11-22 0 7.930 7.790 7.930 7.790 7.980 73,500 584,510 7.9525 4.274 4.198 4.274 4.198 4.301 136,385 4.2857 -0.75%
2016-11-21 0 7.990 7.900 7.990 7.990 8.050 278,500 2,228,195 8.0007 4.306 4.257 4.306 4.306 4.338 516,778 4.3117 -2.08%
2016-11-18 0 8.160 8.100 8.160 8.050 8.200 85,000 693,390 8.1575 4.398 4.365 4.398 4.338 4.419 157,724 4.3962 -0.73%
2016-11-17 0 8.220 8.210 8.300 8.160 8.300 69,500 571,425 8.2219 4.430 4.424 4.473 4.398 4.473 128,963 4.4309 -1.44%
2016-11-16 0 8.340 8.250 8.340 8.090 8.340 217,000 1,777,955 8.1933 4.495 4.446 4.495 4.360 4.495 402,660 4.4155 5.57%
2016-11-15 0 7.900 7.840 7.900 7.700 7.900 391,000 3,054,950 7.8132 4.257 4.225 4.257 4.150 4.257 725,531 4.2106 -0.38%
2016-11-14 0 7.930 7.910 7.930 7.900 8.020 82,000 652,905 7.9623 4.274 4.263 4.274 4.257 4.322 152,157 4.2910 -1.12%
2016-11-11 0 8.020 7.940 8.030 8.000 8.050 131,000 1,051,910 8.0298 4.322 4.279 4.327 4.311 4.338 243,081 4.3274 -0.37%
2016-11-10 0 8.050 8.000 8.050 7.730 8.100 237,500 1,875,800 7.8981 4.338 4.311 4.338 4.166 4.365 440,700 4.2564 4.01%
2016-11-09 0 7.740 7.740 7.810 7.580 7.800 215,000 1,653,550 7.6909 4.171 4.171 4.209 4.085 4.204 398,949 4.1448 -2.03%
2016-11-08 0 7.900 7.890 7.900 7.700 7.900 188,500 1,470,200 7.7995 4.257 4.252 4.257 4.150 4.257 349,776 4.2033 1.54%
2016-11-07 0 7.780 7.740 7.800 7.720 7.850 150,000 1,166,870 7.7791 4.193 4.171 4.204 4.160 4.230 278,337 4.1923 0.26%
2016-11-04 0 7.760 7.760 7.800 7.760 8.100 347,000 2,751,295 7.9288 4.182 4.182 4.204 4.182 4.365 643,885 4.2730 -4.79%
2016-11-03 0 8.150 8.090 8.180 8.040 8.180 211,000 1,710,075 8.1046 4.392 4.360 4.408 4.333 4.408 391,527 4.3677 2.90%
2016-11-02 0 7.920 7.900 7.920 7.900 8.250 309,500 2,472,585 7.9890 4.268 4.257 4.268 4.257 4.446 574,301 4.3054 -4.46%
2016-11-01 0 8.290 8.200 8.300 7.980 8.360 318,000 2,584,565 8.1276 4.468 4.419 4.473 4.301 4.505 590,073 4.3801 0.73%
2016-10-31 0 8.230 8.230 8.240 8.190 8.480 308,000 2,553,805 8.2916 4.435 4.435 4.441 4.414 4.570 571,518 4.4685 -3.29%
2016-10-28 0 8.510 8.570 8.600 8.490 8.630 49,500 421,550 8.5162 4.586 4.619 4.635 4.575 4.651 91,851 4.5895 -1.62%
2016-10-27 0 8.650 8.530 8.650 8.500 8.650 58,000 498,675 8.5978 4.662 4.597 4.662 4.581 4.662 107,623 4.6335 0.58%
2016-10-26 0 8.600 8.580 8.650 8.350 8.650 212,000 1,820,965 8.5895 4.635 4.624 4.662 4.500 4.662 393,382 4.6290 1.30%
2016-10-25 0 8.490 8.450 8.500 8.420 8.590 56,500 480,835 8.5104 4.575 4.554 4.581 4.538 4.629 104,840 4.5864 0.83%
2016-10-24 0 8.420 8.400 8.450 8.400 8.650 266,500 2,245,540 8.4260 4.538 4.527 4.554 4.527 4.662 494,511 4.5409 -1.75%
2016-10-20 0 8.570 8.510 8.570 8.550 8.580 24,000 205,515 8.5631 4.619 4.586 4.619 4.608 4.624 44,534 4.6148 -0.81%
2016-10-19 0 8.640 8.590 8.650 8.580 8.660 49,000 422,935 8.6313 4.656 4.629 4.662 4.624 4.667 90,923 4.6516 -0.23%
2016-10-18 0 8.660 8.600 8.660 8.560 8.780 443,000 3,819,350 8.6216 4.667 4.635 4.667 4.613 4.732 822,021 4.6463 -1.37%
2016-10-17 0 8.780 8.550 8.790 8.500 8.780 255,000 2,182,545 8.5590 4.732 4.608 4.737 4.581 4.732 473,172 4.6126 1.04%
2016-10-14 0 8.690 8.660 8.700 8.600 8.720 133,000 1,153,225 8.6709 4.683 4.667 4.689 4.635 4.699 246,792 4.6729 0.12%
2016-10-13 0 8.680 8.620 8.700 8.620 8.790 56,000 485,640 8.6721 4.678 4.645 4.689 4.645 4.737 103,912 4.6736 -1.36%
2016-10-12 0 8.800 8.750 8.800 8.570 8.900 303,500 2,638,535 8.6937 4.742 4.716 4.742 4.619 4.796 563,168 4.6852 -1.68%
2016-10-11 0 8.950 8.820 8.950 8.810 9.100 210,000 1,866,060 8.8860 4.823 4.753 4.823 4.748 4.904 389,671 4.7888 -1.65%
2016-10-07 0 9.100 9.020 9.100 9.000 9.190 83,500 756,415 9.0589 4.904 4.861 4.904 4.850 4.953 154,941 4.8820 -0.22%
2016-10-06 0 9.120 9.060 9.120 9.050 9.190 66,500 606,335 9.1178 4.915 4.883 4.915 4.877 4.953 123,396 4.9137 -0.76%
2016-10-05 0 9.190 9.120 9.190 9.020 9.190 43,500 399,015 9.1728 4.953 4.915 4.953 4.861 4.953 80,718 4.9433 0.00%
2016-10-04 0 9.190 9.040 9.190 9.020 9.190 38,500 349,675 9.0825 4.953 4.872 4.953 4.861 4.953 71,440 4.8947 0.00%
2016-10-03 0 9.190 8.900 9.190 8.900 9.200 80,000 724,185 9.0523 4.953 4.796 4.953 4.796 4.958 148,446 4.8784 1.88%
2016-09-30 0 9.020 9.020 9.100 9.020 9.220 248,000 2,268,765 9.1482 4.861 4.861 4.904 4.861 4.969 460,183 4.9301 -1.74%
2016-09-29 0 9.180 9.110 9.180 8.990 9.200 286,000 2,598,260 9.0848 4.947 4.910 4.947 4.845 4.958 530,695 4.8960 3.03%
2016-09-28 0 8.910 8.910 8.950 8.790 9.100 375,000 3,385,780 9.0287 4.802 4.802 4.823 4.737 4.904 695,841 4.8657 -0.89%
2016-09-27 0 8.990 8.850 9.000 8.780 9.070 296,000 2,643,880 8.9320 4.845 4.769 4.850 4.732 4.888 549,251 4.8136 2.63%
2016-09-26 0 8.760 8.750 8.790 8.700 9.000 274,500 2,431,160 8.8567 4.721 4.716 4.737 4.689 4.850 509,356 4.7730 -2.67%
2016-09-23 0 9.000 8.950 9.000 8.780 9.170 524,000 4,714,005 8.9962 4.850 4.823 4.850 4.732 4.942 972,322 4.8482 0.90%
2016-09-22 0 8.920 8.820 8.960 8.590 9.370 1,921,000 17,379,505 9.0471 4.807 4.753 4.829 4.629 5.050 3,564,563 4.8756 3.12%
2016-09-21 0 8.650 8.560 8.650 8.390 8.710 838,500 7,208,810 8.5973 4.662 4.613 4.662 4.522 4.694 1,555,901 4.6332 0.58%
2016-09-20 0 8.600 8.570 8.600 7.760 8.900 2,181,500 18,446,175 8.4557 4.635 4.619 4.635 4.182 4.796 4,047,941 4.5569 8.18%
2016-09-19 0 7.950 7.950 8.000 7.300 7.990 763,500 5,732,555 7.5083 4.284 4.284 4.311 3.934 4.306 1,416,733 4.0463 4.61%
2016-09-15 0 7.600 7.520 7.600 7.400 7.600 91,500 689,825 7.5391 4.096 4.053 4.096 3.988 4.096 169,785 4.0629 2.84%
2016-09-14 0 7.390 7.390 7.480 7.350 7.580 242,500 1,810,665 7.4667 3.983 3.983 4.031 3.961 4.085 449,977 4.0239 -3.52%
2016-09-13 0 7.660 7.590 7.660 7.430 7.740 87,500 667,780 7.6318 4.128 4.090 4.128 4.004 4.171 162,363 4.1129 -0.52%
2016-09-12 0 7.700 7.700 7.750 7.500 7.750 348,500 2,644,505 7.5882 4.150 4.150 4.177 4.042 4.177 646,669 4.0894 -3.02%
2016-09-09 0 7.940 7.820 7.970 7.500 8.000 410,900 3,211,770 7.8164 4.279 4.214 4.295 4.042 4.311 762,457 4.2124 5.03%
2016-09-08 0 7.560 7.470 7.570 7.370 7.600 388,500 2,900,655 7.4663 4.074 4.026 4.080 3.972 4.096 720,892 4.0237 -0.26%
2016-09-07 0 7.580 7.560 7.580 7.500 7.650 89,500 679,165 7.5884 4.085 4.074 4.085 4.042 4.123 166,074 4.0895 1.07%
2016-09-06 0 7.500 7.400 7.500 7.370 7.660 140,000 1,061,500 7.5821 4.042 3.988 4.042 3.972 4.128 259,781 4.0861 0.00%
2016-09-05 0 7.500 7.450 7.500 7.400 7.600 89,500 670,030 7.4864 4.042 4.015 4.042 3.988 4.096 166,074 4.0345 1.90%
2016-09-02 0 7.360 7.310 7.470 7.360 7.470 36,500 269,460 7.3825 3.966 3.939 4.026 3.966 4.026 67,729 3.9785 0.82%
2016-09-01 0 7.300 7.470 7.550 7.130 7.650 342,500 2,527,475 7.3795 3.934 4.026 4.069 3.842 4.123 635,535 3.9769 0.14%
2016-08-31 0 7.290 7.260 7.290 7.290 7.500 125,500 920,980 7.3385 3.929 3.913 3.929 3.929 4.042 232,875 3.9548 -2.41%
2016-08-30 0 7.470 7.400 7.480 7.280 7.550 164,500 1,212,525 7.3710 4.026 3.988 4.031 3.923 4.069 305,242 3.9723 5.21%
2016-08-29 0 7.100 7.100 7.170 7.090 7.330 274,500 1,969,710 7.1756 3.826 3.826 3.864 3.821 3.950 509,356 3.8671 -3.01%
2016-08-26 0 7.320 7.310 7.320 7.150 7.360 390,500 2,828,115 7.2423 3.945 3.939 3.945 3.853 3.966 724,603 3.9030 -3.43%
2016-08-25 0 7.580 7.530 7.590 7.310 7.600 146,500 1,102,435 7.5252 4.085 4.058 4.090 3.939 4.096 271,842 4.0554 -0.39%
2016-08-24 0 7.610 7.350 7.610 7.300 7.650 117,500 871,060 7.4133 4.101 3.961 4.101 3.934 4.123 218,030 3.9951 2.15%
2016-08-23 0 7.450 7.400 7.450 7.400 7.520 192,000 1,431,325 7.4548 4.015 3.988 4.015 3.988 4.053 356,271 4.0175 -1.97%
2016-08-22 0 7.600 7.480 7.600 7.470 7.730 139,000 1,044,010 7.5109 4.096 4.031 4.096 4.026 4.166 257,925 4.0477 0.00%
2016-08-19 0 7.600 7.600 7.610 7.600 7.860 107,000 822,300 7.6850 4.096 4.096 4.101 4.096 4.236 198,547 4.1416 -3.31%
2016-08-18 0 7.860 7.850 7.900 7.850 8.040 53,000 421,215 7.9475 4.236 4.230 4.257 4.230 4.333 98,346 4.2830 -2.12%
2016-08-17 0 8.030 7.910 8.060 7.500 8.300 386,500 3,070,640 7.9447 4.327 4.263 4.344 4.042 4.473 717,180 4.2815 6.64%
2016-08-16 0 7.530 7.520 7.530 7.300 7.700 129,000 979,470 7.5928 4.058 4.053 4.058 3.934 4.150 239,369 4.0919 1.76%
2016-08-15 0 7.400 7.400 7.520 7.350 7.620 304,000 2,277,470 7.4917 3.988 3.988 4.053 3.961 4.107 564,095 4.0374 -2.89%
2016-08-12 0 7.620 7.600 7.620 7.400 7.620 50,000 376,935 7.5387 4.107 4.096 4.107 3.988 4.107 92,779 4.0627 2.01%
2016-08-11 0 7.470 7.460 7.470 7.400 7.480 66,500 494,240 7.4322 4.026 4.020 4.026 3.988 4.031 123,396 4.0053 -0.27%
2016-08-10 0 7.490 7.320 7.490 7.290 7.540 483,500 3,575,740 7.3955 4.036 3.945 4.036 3.929 4.063 897,171 3.9856 -1.06%
2016-08-09 0 7.570 7.520 7.650 7.450 7.650 94,000 706,380 7.5147 4.080 4.053 4.123 4.015 4.123 174,424 4.0498 -1.05%
2016-08-08 0 7.650 7.650 7.780 7.500 7.810 100,000 765,095 7.6510 4.123 4.123 4.193 4.042 4.209 185,558 4.1232 -1.67%
2016-08-05 0 7.780 7.650 7.800 7.530 7.800 58,000 446,900 7.7052 4.193 4.123 4.204 4.058 4.204 107,623 4.1524 1.04%
2016-08-04 0 7.700 7.670 7.700 7.610 7.770 17,500 134,545 7.6883 4.150 4.133 4.150 4.101 4.187 32,473 4.1433 -1.41%
2016-08-03 0 7.810 7.800 7.810 7.560 7.880 25,500 199,475 7.8225 4.209 4.204 4.209 4.074 4.247 47,317 4.2157 -0.89%
2016-08-01 0 7.880 7.870 7.880 7.850 7.990 32,000 252,664 7.8958 4.247 4.241 4.247 4.230 4.306 59,378 4.2551 1.03%
2016-07-29 0 7.800 7.800 7.880 7.630 7.980 77,000 605,155 7.8592 4.204 4.204 4.247 4.112 4.301 142,879 4.2354 -1.27%
2016-07-28 0 7.900 7.720 7.900 7.840 7.900 64,000 503,060 7.8603 4.257 4.160 4.257 4.225 4.257 118,757 4.2360 0.25%
2016-07-27 0 7.880 7.790 7.890 7.700 7.890 42,000 328,590 7.8236 4.247 4.198 4.252 4.150 4.252 77,934 4.2162 -0.13%
2016-07-26 0 7.890 7.850 7.890 7.670 7.890 183,000 1,424,540 7.7844 4.252 4.230 4.252 4.133 4.252 339,571 4.1951 1.28%
2016-07-25 0 7.790 7.790 7.860 7.710 7.790 17,500 136,030 7.7731 4.198 4.198 4.236 4.155 4.198 32,473 4.1891 -1.27%
2016-07-22 0 7.890 7.790 7.900 7.700 7.900 48,500 380,595 7.8473 4.252 4.198 4.257 4.150 4.257 89,995 4.2290 -0.75%
2016-07-21 0 7.950 7.860 7.950 7.560 7.950 81,500 629,570 7.7248 4.284 4.236 4.284 4.074 4.284 151,230 4.1630 4.47%
2016-07-20 0 7.610 7.580 7.600 7.600 7.840 251,500 1,928,525 7.6681 4.101 4.085 4.096 4.096 4.225 466,678 4.1325 -1.55%
2016-07-19 0 7.730 7.720 7.740 7.590 7.900 77,000 597,220 7.7561 4.166 4.160 4.171 4.090 4.257 142,879 4.1799 0.52%
2016-07-18 0 7.690 7.600 7.700 7.580 7.790 245,500 1,892,910 7.7104 4.144 4.096 4.150 4.085 4.198 455,544 4.1553 -2.04%
2016-07-15 0 7.850 7.850 7.950 7.800 7.970 123,000 965,445 7.8491 4.230 4.230 4.284 4.204 4.295 228,236 4.2300 -0.25%
2016-07-14 0 7.870 7.860 7.870 7.870 8.040 171,500 1,356,560 7.9100 4.241 4.236 4.241 4.241 4.333 318,231 4.2628 -2.96%
2016-07-13 0 8.110 7.970 8.120 7.990 8.200 127,500 1,022,775 8.0218 4.371 4.295 4.376 4.306 4.419 236,586 4.3231 1.37%
2016-07-12 0 8.000 7.920 8.000 7.910 8.270 86,500 704,705 8.1469 4.311 4.268 4.311 4.263 4.457 160,507 4.3905 0.63%
2016-07-11 0 7.950 7.950 7.980 7.910 8.190 236,100 1,881,035 7.9671 4.284 4.284 4.301 4.263 4.414 438,102 4.2936 -1.36%
2016-07-08 0 8.060 8.060 8.070 7.960 8.120 69,000 557,675 8.0822 4.344 4.344 4.349 4.290 4.376 128,035 4.3557 -0.62%
2016-07-07 0 8.110 8.110 8.260 8.040 8.310 66,000 535,970 8.1208 4.371 4.371 4.451 4.333 4.478 122,468 4.3764 -1.93%
2016-07-06 0 8.270 8.240 8.270 8.130 8.390 32,500 268,255 8.2540 4.457 4.441 4.457 4.381 4.522 60,306 4.4482 -0.48%
2016-07-05 0 8.310 8.180 8.380 8.190 8.460 186,000 1,562,680 8.4015 4.478 4.408 4.516 4.414 4.559 345,137 4.5277 0.24%
2016-07-04 0 8.290 8.200 8.290 8.230 8.400 143,500 1,188,340 8.2811 4.468 4.419 4.468 4.435 4.527 266,275 4.4628 0.61%
2016-06-30 0 8.240 8.200 8.330 8.140 8.750 61,000 505,840 8.2925 4.441 4.419 4.489 4.387 4.716 113,190 4.4689 -1.44%
2016-06-29 0 8.360 8.280 8.370 8.330 8.550 113,000 949,660 8.4041 4.505 4.462 4.511 4.489 4.608 209,680 4.5291 0.48%
2016-06-28 0 8.320 8.290 8.350 8.320 8.320 21,500 178,925 8.3221 4.484 4.468 4.500 4.484 4.484 39,895 4.4849 -0.72%
2016-06-27 0 8.380 8.380 8.480 7.900 8.440 354,000 2,930,415 8.2780 4.516 4.516 4.570 4.257 4.548 656,874 4.4612 3.71%
2016-06-24 0 8.080 8.080 8.100 7.950 8.750 876,000 7,303,225 8.3370 4.354 4.354 4.365 4.284 4.716 1,625,485 4.4930 -5.50%
2016-06-23 0 8.550 8.500 8.550 8.370 8.730 405,000 3,450,590 8.5200 4.608 4.581 4.608 4.511 4.705 751,509 4.5916 0.83%
2016-06-22 0 8.480 8.380 8.490 8.070 8.680 600,500 5,058,792 8.4243 4.570 4.516 4.575 4.349 4.678 1,114,274 4.5400 4.05%
2016-06-21 0 8.150 8.000 8.150 7.870 8.200 376,500 3,062,220 8.1334 4.392 4.311 4.392 4.241 4.419 698,625 4.3832 5.84%
2016-06-20 0 7.700 7.690 7.820 7.680 7.860 22,000 170,175 7.7352 4.150 4.144 4.214 4.139 4.236 40,823 4.1686 -0.90%
2016-06-17 0 7.770 7.660 7.780 7.470 7.800 76,000 581,000 7.6447 4.187 4.128 4.193 4.026 4.204 141,024 4.1199 3.05%
2016-06-16 0 7.540 7.540 7.600 7.470 7.540 138,500 1,040,245 7.5108 4.063 4.063 4.096 4.026 4.063 256,997 4.0477 2.03%
2016-06-15 0 7.390 7.390 7.480 7.220 7.500 178,500 1,313,485 7.3585 3.983 3.983 4.031 3.891 4.042 331,220 3.9656 1.09%
2016-06-14 0 7.310 7.310 7.430 7.100 7.690 372,000 2,743,810 7.3758 3.939 3.939 4.004 3.826 4.144 690,275 3.9750 -3.56%
2016-06-13 0 7.580 7.600 7.660 7.450 8.050 476,000 3,727,625 7.8311 4.085 4.096 4.128 4.015 4.338 883,255 4.2203 -3.32%
2016-06-10 0 7.840 7.790 7.850 7.710 8.010 101,500 800,515 7.8868 4.225 4.198 4.230 4.155 4.317 188,341 4.2503 -1.13%
2016-06-08 0 7.930 7.880 7.930 7.880 8.010 249,000 1,984,905 7.9715 4.274 4.247 4.274 4.247 4.317 462,039 4.2960 -4.34%
2016-06-07 0 8.290 8.200 8.290 8.020 8.290 141,500 1,142,180 8.0719 4.468 4.419 4.468 4.322 4.468 262,564 4.3501 3.37%
2016-06-06 0 8.020 8.020 8.100 7.930 8.340 160,000 1,283,920 8.0245 4.322 4.322 4.365 4.274 4.495 296,892 4.3245 -0.87%
2016-06-03 0 8.090 8.040 8.090 8.050 8.230 47,500 386,945 8.1462 4.360 4.333 4.360 4.338 4.435 88,140 4.3901 0.62%
2016-06-02 0 8.040 8.020 8.170 7.960 8.350 170,500 1,400,340 8.2131 4.333 4.322 4.403 4.290 4.500 316,376 4.4262 -1.95%
2016-06-01 0 8.200 8.100 8.210 8.100 8.300 27,000 219,550 8.1315 4.419 4.365 4.424 4.365 4.473 50,101 4.3822 1.23%
2016-05-31 0 8.100 8.100 8.230 8.070 8.450 437,000 3,584,683 8.2029 4.365 4.365 4.435 4.349 4.554 810,887 4.4207 0.37%
2016-05-30 0 8.070 8.070 8.150 8.010 8.320 152,000 1,246,130 8.1982 4.349 4.349 4.392 4.317 4.484 282,048 4.4182 -0.74%
2016-05-27 0 8.130 8.100 8.130 7.700 8.170 189,000 1,516,865 8.0257 4.381 4.365 4.381 4.150 4.403 350,704 4.3252 3.04%
2016-05-26 0 7.890 7.890 7.980 7.880 7.980 49,500 390,720 7.8933 4.252 4.252 4.301 4.247 4.301 91,851 4.2538 -0.13%
2016-05-25 0 7.900 7.900 7.970 7.850 8.040 35,000 278,575 7.9593 4.257 4.257 4.295 4.230 4.333 64,945 4.2894 1.02%
2016-05-24 0 7.820 7.820 8.000 7.780 8.150 49,500 389,495 7.8686 4.214 4.214 4.311 4.193 4.392 91,851 4.2405 -3.93%
2016-05-23 0 8.140 7.890 8.180 7.890 8.150 89,500 708,845 7.9201 4.387 4.252 4.408 4.252 4.392 166,074 4.2682 3.04%
2016-05-20 0 7.900 7.890 8.100 7.780 8.100 54,000 430,335 7.9692 4.257 4.252 4.365 4.193 4.365 100,201 4.2947 -1.74%
2016-05-19 0 8.040 7.920 8.050 7.890 8.100 76,000 602,640 7.9295 4.333 4.268 4.338 4.252 4.365 141,024 4.2733 1.39%
2016-05-18 0 7.930 7.930 8.110 7.900 8.180 47,000 374,680 7.9719 4.274 4.274 4.371 4.257 4.408 87,212 4.2962 0.00%
2016-05-17 0 7.930 7.930 8.100 7.890 8.200 316,500 2,533,550 8.0049 4.274 4.274 4.365 4.252 4.419 587,290 4.3140 -3.76%
2016-05-16 0 8.240 8.180 8.240 8.180 8.300 57,000 469,400 8.2351 4.441 4.408 4.441 4.408 4.473 105,768 4.4380 -0.24%
2016-05-13 0 8.260 8.260 8.340 7.890 8.370 370,000 3,000,845 8.1104 4.451 4.451 4.495 4.252 4.511 686,563 4.3708 3.25%
2016-05-12 0 8.000 7.830 8.000 7.700 8.350 162,500 1,297,875 7.9869 4.311 4.220 4.311 4.150 4.500 301,531 4.3043 2.17%
2016-05-11 0 7.830 7.800 7.830 7.820 8.000 71,500 565,615 7.9107 4.220 4.204 4.220 4.214 4.311 132,674 4.2632 -1.51%
2016-05-10 0 7.950 7.850 7.940 7.700 8.100 318,500 2,498,295 7.8439 4.284 4.230 4.279 4.150 4.365 591,001 4.2272 -1.85%
2016-05-09 0 8.100 8.100 8.150 8.100 8.520 255,500 2,130,015 8.3367 4.365 4.365 4.392 4.365 4.592 474,100 4.4928 -4.71%
2016-05-06 0 8.500 8.520 8.540 8.370 9.000 638,000 5,474,450 8.5806 4.581 4.592 4.602 4.511 4.850 1,183,858 4.6242 -7.10%
2016-05-05 0 9.150 9.150 9.250 8.970 9.150 91,000 820,430 9.0157 4.931 4.931 4.985 4.834 4.931 168,858 4.8587 -0.22%
2016-05-04 0 9.170 9.110 9.170 9.150 9.480 116,000 1,073,820 9.2571 4.942 4.910 4.942 4.931 5.109 215,247 4.9888 -1.40%
2016-05-03 0 9.300 9.290 9.300 9.200 9.800 333,000 3,117,725 9.3625 5.012 5.007 5.012 4.958 5.281 617,907 5.0456 -5.68%
2016-04-29 0 9.860 9.730 9.880 8.850 9.880 586,000 5,368,020 9.1604 5.314 5.244 5.324 4.769 5.324 1,087,368 4.9367 10.04%
2016-04-28 0 8.960 8.880 8.970 8.840 9.180 269,000 2,407,125 8.9484 4.829 4.786 4.834 4.764 4.947 499,150 4.8224 -1.32%
2016-04-27 0 9.080 9.060 9.130 9.030 9.200 380,500 3,457,425 9.0865 4.893 4.883 4.920 4.866 4.958 706,047 4.8969 -0.66%
2016-04-26 0 9.140 9.100 9.140 9.010 9.360 510,500 4,683,875 9.1751 4.926 4.904 4.926 4.856 5.044 947,272 4.9446 0.55%
2016-04-25 0 9.090 9.080 9.170 9.000 9.200 176,500 1,613,095 9.1393 4.899 4.893 4.942 4.850 4.958 327,509 4.9253 0.00%
2016-04-22 0 9.090 9.000 9.090 8.880 9.180 356,500 3,209,115 9.0017 4.899 4.850 4.899 4.786 4.947 661,513 4.8512 -0.66%
2016-04-21 0 9.150 9.140 9.220 9.030 9.440 469,500 4,311,215 9.1826 4.931 4.926 4.969 4.866 5.087 871,193 4.9486 -0.44%
2016-04-20 0 9.190 9.100 9.250 9.000 9.880 1,814,000 16,993,765 9.3681 4.953 4.904 4.985 4.850 5.324 3,366,017 5.0486 -0.11%
2016-04-19 0 9.200 9.160 9.200 8.620 9.280 1,300,000 11,772,225 9.0556 4.958 4.936 4.958 4.645 5.001 2,412,250 4.8802 6.85%
2016-04-18 0 8.610 8.710 8.760 8.410 8.710 665,500 5,701,540 8.5673 4.640 4.694 4.721 4.532 4.694 1,234,886 4.6171 1.29%
2016-04-15 0 8.500 8.480 8.500 8.410 8.540 237,500 2,012,370 8.4731 4.581 4.570 4.581 4.532 4.602 440,700 4.5663 0.24%
2016-04-14 0 8.480 8.450 8.500 8.300 8.650 542,500 4,566,855 8.4182 4.570 4.554 4.581 4.473 4.662 1,006,650 4.5367 -0.24%
2016-04-13 0 8.500 8.480 8.500 8.220 8.600 901,500 7,642,775 8.4778 4.581 4.570 4.581 4.430 4.635 1,672,803 4.5688 4.81%
2016-04-12 0 8.110 8.100 8.110 8.020 8.240 313,500 2,548,350 8.1287 4.371 4.365 4.371 4.322 4.441 581,723 4.3807 -0.86%
2016-04-11 0 8.180 8.130 8.200 7.870 8.280 1,362,000 11,052,325 8.1148 4.408 4.381 4.419 4.241 4.462 2,527,296 4.3732 5.14%
2016-04-08 0 7.780 7.740 7.780 7.400 7.990 1,149,000 8,801,625 7.6602 4.193 4.171 4.193 3.988 4.306 2,132,058 4.1282 -2.63%
2016-04-07 0 7.990 7.890 7.990 7.700 8.180 741,000 5,872,920 7.9257 4.306 4.252 4.306 4.150 4.408 1,374,983 4.2713 2.44%
2016-04-06 0 7.800 7.700 7.800 7.640 8.260 344,500 2,696,715 7.8279 4.204 4.150 4.204 4.117 4.451 639,246 4.2186 -3.35%
2016-04-05 0 8.070 8.000 8.090 7.610 8.080 226,500 1,786,670 7.8882 4.349 4.311 4.360 4.101 4.354 420,288 4.2511 2.28%
2016-04-01 0 7.890 7.820 7.910 7.520 7.980 234,500 1,836,320 7.8308 4.252 4.214 4.263 4.053 4.301 435,133 4.2201 0.51%
2016-03-31 0 7.850 7.730 7.850 7.670 8.190 566,500 4,474,240 7.8980 4.230 4.166 4.230 4.133 4.414 1,051,184 4.2564 0.64%
2016-03-30 0 7.800 7.700 7.800 7.310 7.800 250,000 1,893,600 7.5744 4.204 4.150 4.204 3.939 4.204 463,894 4.0820 7.00%
2016-03-29 0 7.290 7.290 7.350 7.230 7.870 335,500 2,475,815 7.3795 3.929 3.929 3.961 3.896 4.241 622,546 3.9769 -4.08%
2016-03-24 0 7.600 7.480 7.630 7.410 8.120 525,000 4,038,805 7.6930 4.096 4.031 4.112 3.993 4.376 974,178 4.1459 -4.40%
2016-03-23 0 7.950 7.950 8.000 7.790 8.190 388,000 3,083,620 7.9475 4.284 4.284 4.311 4.198 4.414 719,964 4.2830 -3.05%
2016-03-22 0 8.200 8.060 8.200 8.000 8.500 281,500 2,285,760 8.1199 4.419 4.344 4.419 4.311 4.581 522,345 4.3760 -1.20%
2016-03-21 0 8.300 8.260 8.400 8.100 8.740 1,211,500 9,990,435 8.2463 4.473 4.451 4.527 4.365 4.710 2,248,031 4.4441 -2.35%
2016-03-18 0 8.500 8.400 8.500 8.000 8.790 1,728,500 14,606,685 8.4505 4.581 4.527 4.581 4.311 4.737 3,207,365 4.5541 6.52%
2016-03-17 0 7.980 7.950 8.000 6.730 8.150 1,914,000 14,631,350 7.6444 4.301 4.284 4.311 3.627 4.392 3,551,574 4.1197 18.75%
2016-03-16 0 6.720 6.710 6.740 6.650 6.850 139,500 936,770 6.7152 3.622 3.616 3.632 3.584 3.692 258,853 3.6189 0.90%
2016-03-15 0 6.660 6.660 6.750 6.610 6.800 38,500 258,640 6.7179 3.589 3.589 3.638 3.562 3.665 71,440 3.6204 -3.48%
2016-03-14 0 6.900 6.900 6.910 6.680 6.900 328,000 2,233,815 6.8104 3.719 3.719 3.724 3.600 3.719 608,629 3.6702 3.45%
2016-03-11 0 6.670 6.620 6.680 6.500 6.740 171,500 1,135,785 6.6227 3.595 3.568 3.600 3.503 3.632 318,231 3.5691 2.62%
2016-03-10 0 6.500 6.500 6.600 6.480 6.780 185,000 1,224,180 6.6172 3.503 3.503 3.557 3.492 3.654 343,282 3.5661 -0.76%
2016-03-09 0 6.550 6.500 6.550 6.480 6.610 117,000 765,265 6.5407 3.530 3.503 3.530 3.492 3.562 217,103 3.5249 -2.09%
2016-03-08 0 6.690 6.600 6.690 6.580 6.750 247,500 1,645,005 6.6465 3.605 3.557 3.605 3.546 3.638 459,255 3.5819 -1.47%
2016-03-07 0 6.790 6.780 6.810 6.710 6.870 375,000 2,553,182 6.8085 3.659 3.654 3.670 3.616 3.702 695,841 3.6692 -1.02%
2016-03-04 0 6.860 6.800 6.870 6.680 6.900 280,000 1,894,380 6.7656 3.697 3.665 3.702 3.600 3.719 519,562 3.6461 0.88%
2016-03-03 0 6.800 6.790 6.800 6.720 6.990 212,500 1,453,562 6.8403 3.665 3.659 3.665 3.622 3.767 394,310 3.6863 -0.73%
2016-03-02 0 6.850 6.990 7.000 6.590 6.990 616,000 4,207,295 6.8300 3.692 3.767 3.772 3.551 3.767 1,143,035 3.6808 2.09%
2016-03-01 0 6.710 6.700 6.880 6.400 6.820 621,000 4,075,860 6.5634 3.616 3.611 3.708 3.449 3.675 1,152,313 3.5371 1.05%
2016-02-29 0 6.640 6.500 6.650 6.500 6.840 150,000 998,290 6.6553 3.578 3.503 3.584 3.503 3.686 278,337 3.5866 -3.21%
2016-02-26 0 6.860 6.800 6.950 6.640 6.870 183,000 1,238,375 6.7671 3.697 3.665 3.745 3.578 3.702 339,571 3.6469 2.08%
2016-02-25 0 6.720 6.720 6.870 6.690 7.090 262,000 1,819,345 6.9441 3.622 3.622 3.702 3.605 3.821 486,161 3.7423 -6.54%
2016-02-24 0 7.190 7.160 7.200 6.900 7.250 127,500 906,515 7.1099 3.875 3.859 3.880 3.719 3.907 236,586 3.8317 -2.04%
2016-02-23 0 7.340 7.260 7.360 7.160 7.500 201,500 1,471,565 7.3031 3.956 3.913 3.966 3.859 4.042 373,899 3.9357 -1.08%
2016-02-22 0 7.420 7.350 7.420 7.300 7.450 336,000 2,485,590 7.3976 3.999 3.961 3.999 3.934 4.015 623,474 3.9867 1.23%
2016-02-19 0 7.330 7.280 7.390 7.020 7.390 401,500 2,896,880 7.2151 3.950 3.923 3.983 3.783 3.983 745,014 3.8884 2.52%
2016-02-18 0 7.150 7.110 7.160 7.100 7.400 347,500 2,498,290 7.1893 3.853 3.832 3.859 3.826 3.988 644,813 3.8744 1.27%
2016-02-17 0 7.060 7.000 7.070 6.970 7.480 271,500 1,923,417 7.0844 3.805 3.772 3.810 3.756 4.031 503,789 3.8179 1.58%
2016-02-16 0 6.950 6.950 7.000 6.650 7.100 360,000 2,495,895 6.9330 3.745 3.745 3.772 3.584 3.826 668,008 3.7363 4.51%
2016-02-15 0 6.650 6.620 6.720 6.550 7.000 186,500 1,249,435 6.6994 3.584 3.568 3.622 3.530 3.772 346,065 3.6104 0.76%
2016-02-12 0 6.600 6.540 6.600 6.400 6.800 399,500 2,617,825 6.5528 3.557 3.525 3.557 3.449 3.665 741,303 3.5314 -2.94%
2016-02-11 0 6.800 6.800 6.890 6.600 7.000 118,500 802,525 6.7724 3.665 3.665 3.713 3.557 3.772 219,886 3.6497 -4.63%
2016-02-05 0 7.130 7.130 7.190 7.060 7.250 111,000 796,065 7.1718 3.842 3.842 3.875 3.805 3.907 205,969 3.8650 0.42%
2016-02-04 0 7.100 7.050 7.100 6.930 7.110 147,000 1,030,715 7.0117 3.826 3.799 3.826 3.735 3.832 272,770 3.7787 2.45%
2016-02-03 0 6.930 6.900 6.930 6.870 7.000 205,000 1,418,682 6.9204 3.735 3.719 3.735 3.702 3.772 380,393 3.7295 -1.56%
2016-02-02 0 7.040 7.000 7.040 6.870 7.050 504,000 3,501,221 6.9469 3.794 3.772 3.794 3.702 3.799 935,211 3.7438 2.03%
2016-02-01 0 6.900 6.840 6.900 6.850 7.110 531,000 3,683,874 6.9376 3.719 3.686 3.719 3.692 3.832 985,311 3.7388 -2.13%
2016-01-29 0 7.050 7.160 7.170 6.900 7.160 857,500 6,005,217 7.0032 3.799 3.859 3.864 3.719 3.859 1,591,157 3.7741 0.71%
2016-01-28 0 7.000 6.910 7.000 6.880 7.210 557,000 3,893,805 6.9907 3.772 3.724 3.772 3.708 3.886 1,033,556 3.7674 -1.69%
2016-01-27 0 7.120 7.120 7.180 7.100 7.400 321,500 2,315,550 7.2023 3.837 3.837 3.869 3.826 3.988 596,568 3.8815 -1.11%
2016-01-26 0 7.200 7.010 7.350 6.900 7.630 1,195,500 8,590,190 7.1854 3.880 3.778 3.961 3.719 4.112 2,218,342 3.8723 -5.64%
2016-01-25 0 7.630 7.590 7.640 7.100 7.700 1,830,500 13,213,490 7.2185 4.112 4.090 4.117 3.826 4.150 3,396,634 3.8902 4.23%
2016-01-22 0 7.320 7.320 7.410 6.970 7.600 866,000 6,259,470 7.2280 3.945 3.945 3.993 3.756 4.096 1,606,930 3.8953 4.57%
2016-01-21 0 7.000 6.910 7.060 6.800 8.260 751,500 5,534,410 7.3645 3.772 3.724 3.805 3.665 4.451 1,394,466 3.9688 -12.94%
2016-01-20 0 8.040 8.020 8.040 8.000 8.330 155,500 1,262,105 8.1164 4.333 4.322 4.333 4.311 4.489 288,542 4.3741 -7.59%
2016-01-19 0 8.700 8.640 8.790 8.300 8.800 121,000 1,036,880 8.5693 4.689 4.656 4.737 4.473 4.742 224,525 4.6181 4.44%
2016-01-18 0 8.330 8.330 8.440 7.850 8.500 922,500 7,426,225 8.0501 4.489 4.489 4.548 4.230 4.581 1,711,770 4.3383 1.46%
2016-01-15 0 8.210 8.210 8.230 8.120 8.880 857,111 7,338,504 8.5619 4.424 4.424 4.435 4.376 4.786 1,590,435 4.6141 -6.28%
2016-01-14 0 8.760 8.760 8.800 8.300 9.000 324,500 2,831,040 8.7243 4.721 4.721 4.742 4.473 4.850 602,135 4.7017 -3.20%
2016-01-13 0 9.050 9.050 9.120 9.000 9.500 133,500 1,216,740 9.1142 4.877 4.877 4.915 4.850 5.120 247,720 4.9118 -0.33%
2016-01-12 0 9.080 9.080 9.200 9.050 9.490 148,500 1,362,850 9.1774 4.893 4.893 4.958 4.877 5.114 275,553 4.9459 -1.52%
2016-01-11 0 9.220 9.050 9.230 9.000 9.450 305,012 2,818,385 9.2402 4.969 4.877 4.974 4.850 5.093 565,973 4.9797 -3.86%
2016-01-08 0 9.590 9.500 9.590 9.220 9.590 232,000 2,186,255 9.4235 5.168 5.120 5.168 4.969 5.168 430,494 5.0785 0.95%
2016-01-07 0 9.500 9.500 9.640 9.410 10.00 943,500 9,101,540 9.6466 5.120 5.120 5.195 5.071 5.389 1,750,737 5.1987 -6.50%
2016-01-06 0 10.16 10.10 10.18 10.00 10.30 160,500 1,627,210 10.138 5.475 5.443 5.486 5.389 5.551 297,820 5.4637 -0.78%
2016-01-05 0 10.24 10.12 10.26 10.00 10.56 368,500 3,768,930 10.228 5.518 5.454 5.529 5.389 5.691 683,780 5.5119 -1.92%
2016-01-04 0 10.44 10.42 10.46 10.30 10.70 296,000 3,080,210 10.406 5.626 5.616 5.637 5.551 5.766 549,251 5.6080 -2.97%
2015-12-31 0 10.76 10.76 10.78 10.70 10.80 144,556 1,555,433 10.760 5.799 5.799 5.810 5.766 5.820 268,235 5.7988 -0.37%
2015-12-30 0 10.80 10.70 10.80 10.34 10.84 334,500 3,534,450 10.566 5.820 5.766 5.820 5.572 5.842 620,690 5.6944 1.50%
2015-12-29 0 10.64 10.64 10.74 10.38 10.62 327,170 3,436,191 10.503 5.734 5.734 5.788 5.594 5.723 607,089 5.6601 0.57%
2015-12-28 0 10.58 10.52 10.58 10.26 10.60 385,000 4,011,320 10.419 5.702 5.669 5.702 5.529 5.713 714,397 5.6150 1.34%
2015-12-24 0 10.44 10.44 10.48 10.40 10.64 165,000 1,726,980 10.467 5.626 5.626 5.648 5.605 5.734 306,170 5.6406 -1.51%
2015-12-23 0 10.60 10.60 10.68 10.60 10.86 103,500 1,111,830 10.742 5.713 5.713 5.756 5.713 5.853 192,052 5.7892 -1.49%
2015-12-22 0 10.76 10.68 10.78 10.68 10.98 293,173 3,178,469 10.842 5.799 5.756 5.810 5.756 5.917 544,005 5.8427 -2.54%
2015-12-21 0 11.04 11.00 11.04 10.50 11.10 666,000 7,245,040 10.878 5.950 5.928 5.950 5.659 5.982 1,235,814 5.8626 0.36%
2015-12-18 0 11.00 10.88 11.00 10.72 11.16 663,000 7,222,470 10.894 5.928 5.863 5.928 5.777 6.014 1,230,248 5.8707 1.85%
2015-12-17 0 10.80 10.76 10.86 10.58 11.76 1,539,500 17,309,030 11.243 5.820 5.799 5.853 5.702 6.338 2,856,661 6.0592 2.08%
2015-12-16 1 - - - - - 0 0 - 5.702 - - - - 0 - 0.00%
2015-12-15 0 10.58 10.60 10.68 10.10 11.08 517,500 5,554,980 10.734 5.702 5.713 5.756 5.443 5.971 960,261 5.7849 3.93%
2015-12-14 0 10.18 10.18 10.20 9.810 10.20 803,000 8,035,630 10.007 5.486 5.486 5.497 5.287 5.497 1,490,028 5.3929 -0.20%
2015-12-11 0 10.20 10.20 10.50 9.760 10.40 930,500 9,220,775 9.9095 5.497 5.497 5.659 5.260 5.605 1,726,614 5.3404 1.19%
2015-12-10 0 10.08 10.00 10.30 9.700 11.30 2,377,500 24,339,465 10.237 5.432 5.389 5.551 5.227 6.090 4,411,634 5.5171 -9.84%
2015-12-09 0 11.18 11.16 11.18 11.18 11.48 244,000 2,747,270 11.259 6.025 6.014 6.025 6.025 6.187 452,761 6.0678 -2.27%
2015-12-08 0 11.44 11.44 11.50 11.16 11.88 283,000 3,253,940 11.498 6.165 6.165 6.198 6.014 6.402 525,128 6.1965 -4.83%
2015-12-07 0 12.02 12.06 12.08 11.82 12.00 107,000 1,277,200 11.936 6.478 6.499 6.510 6.370 6.467 198,547 6.4327 0.50%
2015-12-04 0 11.96 11.94 11.96 11.90 12.06 108,500 1,294,910 11.935 6.445 6.435 6.445 6.413 6.499 201,330 6.4318 -0.50%
2015-12-03 0 12.02 12.00 12.02 12.00 12.10 344,500 4,145,660 12.034 6.478 6.467 6.478 6.467 6.521 639,246 6.4852 -0.99%
2015-12-02 0 12.14 12.02 12.14 11.98 12.40 210,500 2,555,690 12.141 6.542 6.478 6.542 6.456 6.683 390,599 6.5430 0.00%
2015-12-01 0 12.14 12.14 12.24 12.08 12.18 88,000 1,065,230 12.105 6.542 6.542 6.596 6.510 6.564 163,291 6.5235 0.50%
2015-11-30 0 12.08 12.18 12.44 11.82 12.32 404,000 4,832,560 11.962 6.510 6.564 6.704 6.370 6.639 749,653 6.4464 1.51%
2015-11-27 0 11.90 11.90 11.98 11.84 12.80 662,500 8,075,990 12.190 6.413 6.413 6.456 6.381 6.898 1,229,320 6.5695 -6.89%
2015-11-26 0 12.78 12.80 12.88 12.78 13.24 219,000 2,837,680 12.957 6.887 6.898 6.941 6.887 7.135 406,371 6.9830 -1.54%
2015-11-25 0 12.98 12.96 13.00 12.82 13.16 254,000 3,296,325 12.978 6.995 6.984 7.006 6.909 7.092 471,317 6.9939 -2.55%
2015-11-24 0 13.32 13.14 13.32 12.94 13.40 519,500 6,834,570 13.156 7.178 7.081 7.178 6.974 7.221 963,972 7.0900 3.26%
2015-11-23 0 12.90 12.90 13.00 12.80 13.22 267,500 3,483,850 13.024 6.952 6.952 7.006 6.898 7.124 496,367 7.0187 0.00%
2015-11-20 0 12.90 12.84 12.90 12.72 13.12 256,000 3,322,020 12.977 6.952 6.920 6.952 6.855 7.071 475,028 6.9933 1.74%
2015-11-19 0 12.68 12.60 12.70 12.54 12.80 139,500 1,773,210 12.711 6.833 6.790 6.844 6.758 6.898 258,853 6.8503 2.09%
2015-11-18 0 12.42 12.40 12.42 12.40 12.70 165,500 2,065,010 12.477 6.693 6.683 6.693 6.683 6.844 307,098 6.7243 -2.20%
2015-11-17 0 12.70 12.68 12.70 12.68 13.00 439,000 5,617,120 12.795 6.844 6.833 6.844 6.833 7.006 814,598 6.8956 0.63%
2015-11-16 0 12.62 12.62 12.70 12.02 12.80 254,000 3,171,850 12.488 6.801 6.801 6.844 6.478 6.898 471,317 6.7298 -2.02%
2015-11-13 0 12.88 12.84 12.92 12.80 13.28 408,000 5,281,790 12.946 6.941 6.920 6.963 6.898 7.157 757,075 6.9766 -3.01%
2015-11-12 0 13.28 13.26 13.30 12.92 13.32 581,000 7,625,770 13.125 7.157 7.146 7.168 6.963 7.178 1,078,090 7.0734 1.84%
2015-11-11 0 13.04 12.94 13.06 12.90 13.48 550,000 7,157,910 13.014 7.027 6.974 7.038 6.952 7.265 1,020,567 7.0137 -0.61%
2015-11-10 0 13.12 12.96 13.14 12.84 13.46 608,500 7,983,080 13.119 7.071 6.984 7.081 6.920 7.254 1,129,119 7.0702 -2.81%
2015-11-09 0 13.50 13.40 13.48 12.46 13.74 2,715,500 36,154,670 13.314 7.275 7.221 7.265 6.715 7.405 5,038,819 7.1752 11.02%
2015-11-06 0 12.16 12.16 12.20 12.00 12.50 640,500 7,783,500 12.152 6.553 6.553 6.575 6.467 6.736 1,188,497 6.5490 -2.25%
2015-11-05 0 12.44 12.40 12.44 12.00 12.64 892,500 10,891,200 12.203 6.704 6.683 6.704 6.467 6.812 1,656,102 6.5764 0.32%
2015-11-04 0 12.40 12.40 12.42 11.56 14.04 2,544,500 31,894,590 12.535 6.683 6.683 6.693 6.230 7.566 4,721,515 6.7552 7.45%
2015-11-03 0 11.54 11.52 11.66 11.46 11.72 228,500 2,647,020 11.584 6.219 6.208 6.284 6.176 6.316 423,999 6.2430 0.87%
2015-11-02 0 11.44 11.24 11.50 11.14 11.66 93,500 1,066,410 11.406 6.165 6.057 6.198 6.004 6.284 173,496 6.1466 -2.22%
2015-10-30 0 11.70 11.56 11.74 11.30 11.70 180,500 2,076,150 11.502 6.305 6.230 6.327 6.090 6.305 334,932 6.1987 1.74%
2015-10-29 0 11.50 11.40 11.54 11.30 11.50 52,000 594,930 11.441 6.198 6.144 6.219 6.090 6.198 96,490 6.1657 1.23%
2015-10-28 0 11.36 11.34 11.36 11.28 11.88 274,500 3,169,450 11.546 6.122 6.111 6.122 6.079 6.402 509,356 6.2225 0.53%
2015-10-27 0 11.30 11.28 11.58 11.28 11.84 958,000 10,905,490 11.384 6.090 6.079 6.241 6.079 6.381 1,777,643 6.1348 -5.20%
2015-10-26 0 11.92 11.94 12.00 11.80 12.76 717,500 8,744,850 12.188 6.424 6.435 6.467 6.359 6.877 1,331,376 6.5683 -1.81%
2015-10-23 0 12.14 12.14 12.30 12.02 12.74 488,500 6,010,830 12.305 6.542 6.542 6.629 6.478 6.866 906,449 6.6312 0.50%
2015-10-22 0 12.08 12.08 12.16 11.66 12.38 490,500 5,905,880 12.041 6.510 6.510 6.553 6.284 6.672 910,160 6.4888 -1.15%
2015-10-20 0 12.22 12.04 12.22 11.84 12.48 542,000 6,535,860 12.059 6.586 6.489 6.586 6.381 6.726 1,005,723 6.4987 -2.08%
2015-10-19 0 12.48 12.40 12.48 11.44 12.48 1,327,000 16,104,440 12.136 6.726 6.683 6.726 6.165 6.726 2,462,351 6.5403 11.23%
2015-10-16 0 11.22 11.24 11.26 11.08 11.50 293,500 3,298,620 11.239 6.047 6.057 6.068 5.971 6.198 544,612 6.0568 1.26%
2015-10-15 0 11.08 11.08 11.16 10.82 11.18 439,000 4,844,080 11.034 5.971 5.971 6.014 5.831 6.025 814,598 5.9466 1.47%
2015-10-14 0 10.92 10.90 11.10 10.90 11.30 292,000 3,219,970 11.027 5.885 5.874 5.982 5.874 6.090 541,828 5.9428 -1.97%
2015-10-13 0 11.14 11.14 11.18 10.46 11.36 500,500 5,566,440 11.122 6.004 6.004 6.025 5.637 6.122 928,716 5.9937 -0.36%
2015-10-12 0 11.18 11.12 11.18 10.00 11.20 1,516,000 16,360,310 10.792 6.025 5.993 6.025 5.389 6.036 2,813,055 5.8159 12.14%
2015-10-09 0 9.970 9.930 9.970 9.760 10.02 171,500 1,704,667 9.9397 5.373 5.351 5.373 5.260 5.400 318,231 5.3567 0.71%
2015-10-08 0 9.900 9.900 9.970 9.810 10.10 217,000 2,146,735 9.8928 5.335 5.335 5.373 5.287 5.443 402,660 5.3314 -0.20%
2015-10-07 0 9.920 9.910 9.990 9.700 10.00 385,000 3,790,395 9.8452 5.346 5.341 5.384 5.227 5.389 714,397 5.3057 2.90%
2015-10-06 0 9.640 9.630 9.640 9.540 9.790 88,000 845,470 9.6076 5.195 5.190 5.195 5.141 5.276 163,291 5.1777 0.52%
2015-10-05 0 9.590 9.530 9.600 9.520 9.980 216,000 2,115,055 9.7919 5.168 5.136 5.174 5.130 5.378 400,805 5.2770 1.16%
2015-10-02 0 9.480 9.410 9.480 9.130 9.700 233,000 2,182,715 9.3679 5.109 5.071 5.109 4.920 5.227 432,349 5.0485 3.04%
2015-09-30 0 9.200 9.140 9.200 9.140 9.410 267,000 2,473,365 9.2635 4.958 4.926 4.958 4.926 5.071 495,439 4.9923 0.66%
2015-09-29 0 9.140 9.140 9.150 9.100 9.850 584,000 5,376,255 9.2059 4.926 4.926 4.931 4.904 5.308 1,083,657 4.9612 -4.29%
2015-09-25 0 9.550 9.430 9.470 9.500 9.950 211,500 2,039,135 9.6413 5.147 5.082 5.104 5.120 5.362 392,455 5.1959 -3.73%
2015-09-24 0 9.920 9.890 9.900 9.600 10.20 223,500 2,192,455 9.8096 5.346 5.330 5.335 5.174 5.497 414,721 5.2866 -0.30%
2015-09-23 0 9.950 9.950 10.00 9.740 10.32 353,100 3,495,407 9.8992 5.362 5.362 5.389 5.249 5.562 655,204 5.3348 -4.51%
2015-09-22 0 10.42 10.42 10.50 10.40 10.80 360,000 3,777,000 10.492 5.616 5.616 5.659 5.605 5.820 668,008 5.6541 -0.38%
2015-09-21 0 10.46 10.40 10.46 10.06 10.70 392,500 4,084,470 10.406 5.637 5.605 5.637 5.421 5.766 728,314 5.6081 0.97%
2015-09-18 0 10.36 10.34 10.38 9.420 10.40 1,903,000 19,250,040 10.116 5.583 5.572 5.594 5.077 5.605 3,531,163 5.4515 9.98%
2015-09-17 0 9.420 9.360 9.460 9.370 9.730 271,000 2,585,030 9.5389 5.077 5.044 5.098 5.050 5.244 502,861 5.1406 -3.19%
2015-09-16 0 9.730 9.660 9.730 9.250 9.800 430,000 4,095,425 9.5242 5.244 5.206 5.244 4.985 5.281 797,898 5.1328 4.85%
2015-09-15 0 9.280 9.250 9.280 9.250 9.950 333,500 3,144,165 9.4278 5.001 4.985 5.001 4.985 5.362 618,835 5.0808 -2.21%
2015-09-14 0 9.490 9.430 9.490 9.250 10.46 710,500 6,887,640 9.6941 5.114 5.082 5.114 4.985 5.637 1,318,387 5.2243 -6.78%
2015-09-11 0 10.18 10.14 10.20 10.12 10.54 322,500 3,321,250 10.298 5.486 5.465 5.497 5.454 5.680 598,424 5.5500 -1.36%
2015-09-10 0 10.32 10.30 10.42 10.02 10.80 563,000 5,881,320 10.446 5.562 5.551 5.616 5.400 5.820 1,044,690 5.6297 -5.32%
2015-09-09 0 10.90 10.88 10.90 9.590 11.00 1,810,000 19,018,335 10.507 5.874 5.863 5.874 5.168 5.928 3,358,594 5.6626 13.78%
2015-09-08 0 9.580 9.580 9.650 9.200 9.730 427,500 4,049,720 9.4730 5.163 5.163 5.201 4.958 5.244 793,259 5.1052 4.36%
2015-09-07 0 9.180 9.180 9.200 9.060 9.700 441,000 4,087,927 9.2697 4.947 4.947 4.958 4.883 5.227 818,309 4.9956 0.33%
2015-09-04 0 9.150 9.130 9.150 9.020 9.540 206,500 1,911,615 9.2572 4.931 4.920 4.931 4.861 5.141 383,177 4.9889 -0.22%
2015-09-02 0 9.170 9.120 9.170 9.000 9.800 564,000 5,300,155 9.3974 4.942 4.915 4.942 4.850 5.281 1,046,545 5.0644 -5.46%
2015-09-01 0 9.700 9.220 9.700 8.240 9.880 1,517,000 14,210,659 9.3676 5.227 4.969 5.227 4.441 5.324 2,814,910 5.0484 7.18%
2015-08-31 0 9.050 8.900 9.100 8.240 9.100 673,000 5,822,105 8.6510 4.877 4.796 4.904 4.441 4.904 1,248,803 4.6621 2.03%
2015-08-28 0 8.870 8.800 8.870 8.770 9.860 1,560,000 14,433,810 9.2524 4.780 4.742 4.780 4.726 5.314 2,894,700 4.9863 -4.42%
2015-08-27 0 9.280 9.210 9.280 8.330 9.300 2,281,500 20,395,265 8.9394 5.001 4.963 5.001 4.489 5.012 4,233,499 4.8176 14.71%
2015-08-26 0 8.090 7.910 8.080 7.710 8.820 838,500 6,863,505 8.1855 4.360 4.263 4.354 4.155 4.753 1,555,901 4.4113 -1.34%
2015-08-25 0 8.200 8.140 8.190 7.500 9.050 1,754,500 14,519,330 8.2755 4.419 4.387 4.414 4.042 4.877 3,255,610 4.4598 3.80%
2015-08-24 0 7.900 7.880 7.900 7.720 9.750 2,953,000 23,799,585 8.0595 4.257 4.247 4.257 4.160 5.254 5,479,519 4.3434 -19.39%
2015-08-21 0 9.800 9.660 9.800 9.500 10.12 1,541,000 15,033,740 9.7558 5.281 5.206 5.281 5.120 5.454 2,859,444 5.2576 -8.75%
2015-08-20 0 10.74 10.78 10.80 10.58 11.32 568,500 6,209,710 10.923 5.788 5.810 5.820 5.702 6.101 1,054,895 5.8866 -9.44%
2015-08-19 0 11.86 11.46 11.88 11.10 12.40 276,500 3,224,790 11.663 6.392 6.176 6.402 5.982 6.683 513,067 6.2853 -1.00%
2015-08-18 0 11.98 11.78 11.98 11.98 12.78 367,500 4,482,610 12.198 6.456 6.348 6.456 6.456 6.887 681,925 6.5735 -6.11%
2015-08-17 0 12.76 12.50 12.76 12.46 12.96 85,500 1,083,210 12.669 6.877 6.736 6.877 6.715 6.984 158,652 6.8276 -0.62%
2015-08-14 0 12.84 12.80 12.86 12.78 13.14 173,000 2,243,280 12.967 6.920 6.898 6.930 6.887 7.081 321,015 6.9881 -1.23%
2015-08-13 0 13.00 13.00 13.02 12.84 13.08 313,000 4,042,410 12.915 7.006 7.006 7.017 6.920 7.049 580,796 6.9601 0.62%
2015-08-12 0 12.92 12.92 12.98 12.80 13.20 204,000 2,648,170 12.981 6.963 6.963 6.995 6.898 7.114 378,538 6.9958 -3.58%
2015-08-11 0 13.40 13.30 13.42 13.28 13.82 595,000 8,020,950 13.481 7.221 7.168 7.232 7.157 7.448 1,104,068 7.2649 -2.19%
2015-08-10 0 13.70 13.70 13.76 13.18 13.80 650,000 8,767,210 13.488 7.383 7.383 7.415 7.103 7.437 1,206,125 7.2689 1.48%
2015-08-07 0 13.50 13.40 13.60 12.74 13.64 784,500 10,359,240 13.205 7.275 7.221 7.329 6.866 7.351 1,455,700 7.1163 7.31%
2015-08-06 0 12.58 12.54 12.78 12.50 13.00 245,500 3,137,590 12.780 6.780 6.758 6.887 6.736 7.006 455,544 6.8876 -2.02%
2015-08-05 0 12.84 12.84 12.98 12.80 13.06 294,000 3,802,590 12.934 6.920 6.920 6.995 6.898 7.038 545,540 6.9703 -1.23%
2015-08-04 0 13.00 12.60 13.00 12.50 13.14 470,500 6,021,900 12.799 7.006 6.790 7.006 6.736 7.081 873,049 6.8976 0.93%
2015-08-03 0 12.88 12.88 13.00 12.76 13.50 466,500 6,087,770 13.050 6.941 6.941 7.006 6.877 7.275 865,627 7.0328 -4.59%
2015-07-31 0 13.50 13.50 13.64 13.36 13.98 149,500 2,023,820 13.537 7.275 7.275 7.351 7.200 7.534 277,409 7.2954 -1.03%
2015-07-30 0 13.64 13.60 13.66 13.60 14.08 356,000 4,877,210 13.700 7.351 7.329 7.362 7.329 7.588 660,585 7.3832 -2.01%
2015-07-29 0 13.92 13.92 13.98 13.30 14.32 492,500 6,806,980 13.821 7.502 7.502 7.534 7.168 7.717 913,872 7.4485 1.16%
2015-07-28 0 13.76 13.72 13.76 12.12 14.66 2,238,000 29,238,760 13.065 7.415 7.394 7.415 6.532 7.901 4,152,781 7.0408 4.72%
2015-07-27 0 13.14 13.10 13.18 13.00 15.02 1,162,500 15,937,860 13.710 7.081 7.060 7.103 7.006 8.095 2,157,108 7.3885 -12.98%
2015-07-24 0 15.10 15.02 15.10 14.96 15.38 350,500 5,280,770 15.066 8.138 8.095 8.138 8.062 8.289 650,380 8.1195 -0.13%
2015-07-23 0 15.12 15.12 15.14 14.50 15.48 643,500 9,652,970 15.001 8.148 8.148 8.159 7.814 8.342 1,194,064 8.0841 0.80%
2015-07-22 0 15.00 15.00 15.04 14.96 15.56 390,000 5,912,070 15.159 8.084 8.084 8.105 8.062 8.386 723,675 8.1695 -2.47%
2015-07-21 0 15.38 15.50 15.54 15.20 15.90 826,500 12,903,520 15.612 8.289 8.353 8.375 8.192 8.569 1,533,634 8.4137 -1.66%
2015-07-20 0 15.64 15.58 15.62 15.02 15.88 814,500 12,596,020 15.465 8.429 8.396 8.418 8.095 8.558 1,511,367 8.3342 2.62%
2015-07-17 0 15.24 15.26 15.30 14.06 15.24 1,188,500 17,612,660 14.819 8.213 8.224 8.245 7.577 8.213 2,205,353 7.9863 5.83%
2015-07-16 0 14.40 14.30 14.40 13.32 14.92 1,757,500 25,216,090 14.348 7.760 7.706 7.760 7.178 8.041 3,261,176 7.7322 0.56%
2015-07-15 0 14.32 14.40 14.42 12.90 16.36 4,349,500 61,337,250 14.102 7.717 7.760 7.771 6.952 8.817 8,070,832 7.5999 -10.50%
2015-07-14 0 16.00 15.98 16.00 15.88 16.98 1,766,000 28,602,290 16.196 8.623 8.612 8.623 8.558 9.151 3,276,949 8.7283 -2.68%
2015-07-13 0 16.44 16.30 16.44 15.60 17.12 3,460,500 56,864,590 16.433 8.860 8.784 8.860 8.407 9.226 6,421,224 8.8557 1.61%
2015-07-10 0 16.18 16.18 16.24 15.00 19.50 5,439,500 91,454,170 16.813 8.720 8.720 8.752 8.084 10.51 10,093,411 9.0608 7.87%
2015-07-09 0 15.00 15.00 15.02 8.650 15.02 9,393,000 115,515,870 12.298 8.084 8.084 8.095 4.662 8.095 17,429,434 6.6276 74.22%
2015-07-08 0 8.610 8.600 8.610 6.800 10.50 14,036,000 113,469,095 8.0841 4.640 4.635 4.640 3.665 5.659 26,044,878 4.3567 -20.57%
2015-07-07 0 10.84 10.80 10.84 10.00 15.50 9,888,000 111,344,260 11.261 5.842 5.820 5.842 5.389 8.353 18,347,945 6.0685 -28.96%
2015-07-06 0 15.26 15.26 15.80 11.28 19.10 4,812,000 66,825,010 13.887 8.224 8.224 8.515 6.079 10.29 8,929,036 7.4840 -15.22%
2015-07-03 0 18.00 17.90 18.00 16.80 20.40 3,169,000 57,320,945 18.088 9.700 9.647 9.700 9.054 10.99 5,880,323 9.7479 -11.76%
2015-07-02 0 20.40 20.30 20.40 20.00 22.15 1,495,724 31,165,646 20.837 10.99 10.94 10.99 10.78 11.94 2,775,431 11.229 -3.77%
2015-06-30 0 21.20 21.20 21.40 21.15 23.55 2,542,500 56,849,775 22.360 11.43 11.43 11.53 11.40 12.69 4,717,804 12.050 -3.42%
2015-06-29 0 21.95 21.75 22.00 20.30 25.55 2,494,000 55,683,600 22.327 11.83 11.72 11.86 10.94 13.77 4,627,809 12.032 -13.92%
2015-06-26 0 25.50 25.50 25.65 25.50 27.85 1,269,800 33,053,505 26.031 13.74 13.74 13.82 13.74 15.01 2,356,212 14.028 -7.27%
2015-06-25 0 27.50 27.50 27.60 27.05 27.90 146,000 3,998,650 27.388 14.82 14.82 14.87 14.58 15.04 270,914 14.760 0.55%
2015-06-24 0 27.35 27.35 27.70 27.25 29.10 417,000 11,768,375 28.222 14.74 14.74 14.93 14.69 15.68 773,776 15.209 -2.15%
2015-06-23 0 27.95 27.95 28.00 26.75 28.20 593,000 16,440,575 27.724 15.06 15.06 15.09 14.42 15.20 1,100,357 14.941 4.49%
2015-06-22 0 26.75 26.15 27.60 25.50 27.60 786,000 20,940,450 26.642 14.42 14.09 14.87 13.74 14.87 1,458,483 14.358 -0.56%
2015-06-19 0 26.90 26.80 26.90 26.70 27.95 502,000 13,682,725 27.256 14.50 14.44 14.50 14.39 15.06 931,500 14.689 -0.55%
2015-06-18 0 27.05 27.05 27.25 26.80 29.00 973,000 26,641,325 27.381 14.58 14.58 14.69 14.44 15.63 1,805,476 14.756 -3.39%
2015-06-17 0 28.00 28.00 28.25 25.60 29.00 1,492,500 40,316,000 27.012 15.09 15.09 15.22 13.80 15.63 2,769,449 14.557 9.37%
2015-06-16 0 25.60 25.60 25.70 23.45 25.70 1,663,000 40,562,925 24.391 13.80 13.80 13.85 12.64 13.85 3,085,824 13.145 2.81%
2015-06-15 0 24.90 24.90 25.10 24.70 27.15 2,619,500 65,754,400 25.102 13.42 13.42 13.53 13.31 14.63 4,860,684 13.528 -8.29%
2015-06-12 0 27.15 27.15 27.20 26.10 27.20 647,000 17,287,600 26.720 14.63 14.63 14.66 14.07 14.66 1,200,558 14.400 2.07%
2015-06-11 0 26.60 26.60 26.75 26.20 27.40 649,600 17,344,825 26.701 14.34 14.34 14.42 14.12 14.77 1,205,383 14.389 3.30%
2015-06-10 0 25.75 25.60 25.75 24.20 27.50 1,196,000 31,476,200 26.318 13.88 13.80 13.88 13.04 14.82 2,219,270 14.183 3.41%
2015-06-09 0 24.90 24.80 24.90 23.65 28.00 2,286,280 58,368,019 25.530 13.42 13.37 13.42 12.75 15.09 4,242,368 13.758 -9.62%
2015-06-08 0 27.55 27.40 28.20 27.35 30.00 1,641,500 46,826,475 28.527 14.85 14.77 15.20 14.74 16.17 3,045,930 15.373 -8.17%
2015-06-05 0 30.00 29.85 30.05 29.15 30.90 544,000 16,379,475 30.109 16.17 16.09 16.19 15.71 16.65 1,009,434 16.226 0.00%
2015-06-04 0 30.00 30.00 30.05 28.50 30.55 1,296,500 38,270,875 29.519 16.17 16.17 16.19 15.36 16.46 2,405,755 15.908 -3.07%
2015-06-03 0 30.95 30.90 31.00 30.05 32.35 1,064,000 33,133,375 31.140 16.68 16.65 16.71 16.19 17.43 1,974,334 16.782 -2.67%
2015-06-02 0 31.80 31.80 31.95 30.80 33.80 1,385,500 43,818,825 31.627 17.14 17.14 17.22 16.60 18.22 2,570,902 17.044 -1.85%
2015-06-01 0 32.40 32.30 32.40 31.10 33.05 2,045,500 66,382,020 32.453 17.46 17.41 17.46 16.76 17.81 3,795,583 17.489 1.41%
2015-05-29 0 31.95 32.35 32.50 29.50 32.35 4,024,000 123,062,650 30.582 17.22 17.43 17.51 15.90 17.43 7,466,842 16.481 11.71%
2015-05-28 0 28.60 28.35 28.90 26.65 31.00 4,711,500 136,010,975 28.868 15.41 15.28 15.57 14.36 16.71 8,742,551 15.557 7.32%
2015-05-27 0 26.65 26.40 26.65 25.50 27.75 1,903,500 50,951,612 26.767 14.36 14.23 14.36 13.74 14.95 3,532,091 14.425 -0.56%
2015-05-26 0 26.80 26.80 27.00 24.00 27.30 4,222,500 109,705,148 25.981 14.44 14.44 14.55 12.93 14.71 7,835,174 14.002 13.80%
2015-05-22 0 23.55 23.55 23.60 22.60 23.60 668,500 15,411,375 23.054 12.69 12.69 12.72 12.18 12.72 1,240,453 12.424 2.39%
2015-05-21 0 23.00 23.00 23.10 22.50 24.55 1,733,000 40,278,800 23.242 12.40 12.40 12.45 12.13 13.23 3,215,715 12.526 -3.77%
2015-05-20 0 23.90 23.75 23.90 22.50 23.95 1,098,500 25,280,600 23.014 12.88 12.80 12.88 12.13 12.91 2,038,351 12.402 4.14%
2015-05-19 0 22.95 23.00 23.15 22.65 23.60 1,080,000 24,972,025 23.122 12.37 12.40 12.48 12.21 12.72 2,004,023 12.461 -0.65%
2015-05-18 0 23.10 23.10 23.30 22.00 24.00 1,937,500 44,007,625 22.714 12.45 12.45 12.56 11.86 12.93 3,595,180 12.241 -1.07%
2015-05-15 0 23.35 23.20 23.35 22.80 25.00 961,000 22,378,425 23.287 12.58 12.50 12.58 12.29 13.47 1,783,209 12.550 -2.30%
2015-05-14 0 23.90 23.60 23.90 23.30 25.00 1,905,500 46,405,550 24.354 12.88 12.72 12.88 12.56 13.47 3,535,802 13.124 0.21%
2015-05-13 0 23.85 23.75 23.90 22.40 23.90 1,322,500 31,113,362 23.526 12.85 12.80 12.88 12.07 12.88 2,454,000 12.679 4.15%
2015-05-12 0 22.90 22.90 22.95 22.55 23.40 661,000 15,089,050 22.828 12.34 12.34 12.37 12.15 12.61 1,226,536 12.302 -1.72%
2015-05-11 0 23.30 23.30 23.50 21.00 23.90 1,890,500 43,380,825 22.947 12.56 12.56 12.66 11.32 12.88 3,507,968 12.366 10.95%
2015-05-08 0 21.00 20.90 21.00 20.80 21.75 825,000 17,491,075 21.201 11.32 11.26 11.32 11.21 11.72 1,530,851 11.426 0.96%
2015-05-07 0 20.80 20.80 20.85 20.10 22.25 1,331,500 27,831,192 20.902 11.21 11.21 11.24 10.83 11.99 2,470,701 11.264 -5.45%
2015-05-06 0 22.00 22.00 22.10 22.00 23.15 1,113,500 25,135,056 22.573 11.86 11.86 11.91 11.86 12.48 2,066,185 12.165 -4.56%
2015-05-05 0 23.05 22.90 23.05 22.50 24.45 1,142,900 26,450,300 23.143 12.42 12.34 12.42 12.13 13.18 2,120,739 12.472 -0.43%
2015-05-04 0 23.15 22.90 23.25 22.25 24.30 1,028,500 23,888,525 23.227 12.48 12.34 12.53 11.99 13.10 1,908,461 12.517 -0.22%
2015-04-30 0 23.20 23.15 23.25 21.65 24.40 3,027,000 69,172,200 22.852 12.50 12.48 12.53 11.67 13.15 5,616,831 12.315 -4.33%
2015-04-29 0 24.25 24.20 24.50 23.25 25.45 3,241,500 77,429,212 23.887 13.07 13.04 13.20 12.53 13.72 6,014,853 12.873 -4.34%
2015-04-28 0 25.35 25.30 25.35 24.60 27.80 4,091,000 105,440,987 25.774 13.66 13.63 13.66 13.26 14.98 7,591,165 13.890 4.11%
2015-04-27 0 24.35 24.30 24.40 22.75 25.00 3,576,000 86,555,200 24.205 13.12 13.10 13.15 12.26 13.47 6,635,543 13.044 5.64%
2015-04-24 0 23.05 22.80 23.00 21.65 24.50 3,014,000 69,470,500 23.049 12.42 12.29 12.40 11.67 13.20 5,592,709 12.422 2.22%
2015-04-23 0 22.55 22.50 22.55 21.35 25.80 3,625,000 84,056,900 23.188 12.15 12.13 12.15 11.51 13.90 6,726,466 12.496 -3.84%
2015-04-22 0 23.45 23.35 23.45 19.68 23.50 4,787,190 105,699,714 22.080 12.64 12.58 12.64 10.61 12.66 8,882,999 11.899 18.43%
2015-04-21 0 19.80 19.82 19.96 18.50 20.25 3,692,500 71,910,130 19.475 10.67 10.68 10.76 9.970 10.91 6,851,718 10.495 8.79%
2015-04-20 0 18.20 18.20 18.50 17.36 19.30 3,625,500 66,890,260 18.450 9.808 9.808 9.970 9.356 10.40 6,727,394 9.9430 4.48%
2015-04-17 0 17.42 17.20 17.98 16.20 18.64 3,751,000 66,627,460 17.763 9.388 9.269 9.690 8.730 10.05 6,960,269 9.5725 7.53%
2015-04-16 0 16.20 16.20 16.32 15.38 16.46 2,501,500 39,403,960 15.752 8.730 8.730 8.795 8.289 8.871 4,641,726 8.4891 -1.58%
2015-04-15 0 16.46 16.40 16.46 13.86 16.46 7,399,500 117,110,510 15.827 8.871 8.838 8.871 7.469 8.871 13,730,341 8.5293 17.91%
2015-04-14 0 13.96 13.84 13.96 13.68 14.06 1,718,000 23,768,500 13.835 7.523 7.459 7.523 7.372 7.577 3,187,881 7.4559 0.00%
2015-04-13 0 13.96 13.96 13.98 13.62 14.64 1,896,000 26,603,310 14.031 7.523 7.523 7.534 7.340 7.890 3,518,174 7.5617 -3.46%
2015-04-10 0 14.46 14.40 14.46 14.04 14.94 869,000 12,409,580 14.280 7.793 7.760 7.793 7.566 8.051 1,612,496 7.6959 -1.09%
2015-04-09 0 14.62 14.50 14.62 14.12 14.96 1,432,000 20,745,490 14.487 7.879 7.814 7.879 7.609 8.062 2,657,186 7.8073 0.97%
2015-04-08 0 14.48 14.08 14.50 13.00 14.48 1,422,500 19,509,410 13.715 7.804 7.588 7.814 7.006 7.804 2,639,558 7.3912 4.47%
2015-04-02 0 13.86 13.82 13.86 13.76 14.96 798,000 11,226,250 14.068 7.469 7.448 7.469 7.415 8.062 1,480,750 7.5815 -0.29%
2015-04-01 0 13.90 13.90 14.26 13.88 15.04 1,636,500 23,913,890 14.613 7.491 7.491 7.685 7.480 8.105 3,036,652 7.8751 -4.01%
2015-03-31 0 14.48 14.40 14.48 13.76 14.48 1,860,000 26,347,900 14.166 7.804 7.760 7.804 7.415 7.804 3,451,373 7.6340 8.55%
2015-03-30 0 13.34 13.28 13.34 13.18 14.98 1,282,000 17,426,040 13.593 7.189 7.157 7.189 7.103 8.073 2,378,850 7.3254 -3.61%
2015-03-27 0 13.84 13.82 13.84 13.82 14.50 521,000 7,376,670 14.159 7.459 7.448 7.459 7.448 7.814 966,756 7.6303 0.44%
2015-03-26 0 13.78 13.54 13.88 13.50 13.92 601,500 8,214,990 13.658 7.426 7.297 7.480 7.275 7.502 1,116,130 7.3602 -0.14%
2015-03-25 0 13.80 13.78 13.98 13.50 14.32 577,500 7,998,910 13.851 7.437 7.426 7.534 7.275 7.717 1,071,596 7.4645 -3.50%
2015-03-24 0 14.30 14.22 14.30 14.24 14.80 513,000 7,426,320 14.476 7.706 7.663 7.706 7.674 7.976 951,911 7.8015 -2.05%
2015-03-23 0 14.60 14.60 14.76 14.40 15.50 591,772 8,712,443 14.723 7.868 7.868 7.954 7.760 8.353 1,098,078 7.9343 -3.69%
2015-03-20 0 15.16 15.14 15.16 15.00 15.50 461,500 7,010,410 15.191 8.170 8.159 8.170 8.084 8.353 856,349 8.1864 -0.79%
2015-03-19 0 15.28 15.22 15.32 15.20 15.38 765,500 11,704,360 15.290 8.235 8.202 8.256 8.192 8.289 1,420,444 8.2399 1.73%
2015-03-18 0 15.02 15.02 15.20 14.78 15.50 1,077,000 16,310,080 15.144 8.095 8.095 8.192 7.965 8.353 1,998,456 8.1613 2.74%
2015-03-17 0 14.62 14.62 14.64 14.50 14.80 150,000 2,200,540 14.670 7.879 7.879 7.890 7.814 7.976 278,337 7.9060 -1.62%
2015-03-16 0 14.86 14.74 14.88 14.62 14.94 121,000 1,791,390 14.805 8.008 7.944 8.019 7.879 8.051 224,525 7.9786 -0.40%
2015-03-13 0 14.92 14.92 15.00 14.30 15.38 608,000 9,080,250 14.935 8.041 8.041 8.084 7.706 8.289 1,128,191 8.0485 4.63%
2015-03-12 0 14.26 14.10 14.30 14.20 14.60 164,021 2,360,459 14.391 7.685 7.599 7.706 7.653 7.868 304,354 7.7556 -1.25%
2015-03-11 0 14.44 14.44 14.60 14.20 14.64 400,000 5,797,430 14.494 7.782 7.782 7.868 7.653 7.890 742,231 7.8108 -0.96%
2015-03-10 0 14.58 14.40 14.60 14.24 15.00 617,500 8,950,090 14.494 7.857 7.760 7.868 7.674 8.084 1,145,819 7.8111 -2.02%
2015-03-09 0 14.88 14.78 14.98 14.34 15.00 327,000 4,803,640 14.690 8.019 7.965 8.073 7.728 8.084 606,774 7.9167 -0.67%
2015-03-06 0 14.98 14.90 15.00 14.76 15.20 453,500 6,807,230 15.010 8.073 8.030 8.084 7.954 8.192 841,504 8.0894 1.35%
2015-03-05 0 14.78 14.80 14.86 13.12 15.00 752,000 10,913,870 14.513 7.965 7.976 8.008 7.071 8.084 1,395,394 7.8214 6.48%
2015-03-04 0 13.88 13.88 13.90 13.50 13.88 490,000 6,700,790 13.675 7.480 7.480 7.491 7.275 7.480 909,233 7.3697 1.46%
2015-03-03 0 13.68 13.62 13.68 13.40 13.80 130,500 1,765,490 13.529 7.372 7.340 7.372 7.221 7.437 242,153 7.2908 2.86%
2015-03-02 0 13.30 13.30 13.40 13.04 13.44 163,000 2,165,830 13.287 7.168 7.168 7.221 7.027 7.243 302,459 7.1607 1.99%
2015-02-27 0 13.04 13.04 13.10 13.02 13.32 221,500 2,910,610 13.141 7.027 7.027 7.060 7.017 7.178 411,010 7.0816 -1.81%
2015-02-26 0 13.28 13.28 13.32 13.24 13.40 103,000 1,372,790 13.328 7.157 7.157 7.178 7.135 7.221 191,124 7.1827 0.30%
2015-02-25 0 13.24 13.20 13.38 13.20 13.42 290,500 3,866,880 13.311 7.135 7.114 7.211 7.114 7.232 539,045 7.1736 0.30%
2015-02-24 0 13.20 13.20 13.36 13.12 13.40 138,500 1,830,520 13.217 7.114 7.114 7.200 7.071 7.221 256,997 7.1227 -0.45%
2015-02-23 0 13.26 13.20 13.40 13.26 13.38 29,000 385,580 13.296 7.146 7.114 7.221 7.146 7.211 53,812 7.1654 -0.30%
2015-02-18 0 13.30 13.38 13.40 12.78 13.38 47,500 626,670 13.193 7.168 7.211 7.221 6.887 7.211 88,140 7.1099 0.91%
2015-02-17 0 13.18 13.08 13.20 12.84 13.48 132,500 1,730,720 13.062 7.103 7.049 7.114 6.920 7.265 245,864 7.0393 2.65%
2015-02-16 0 12.84 12.84 13.00 12.76 13.98 1,070,500 14,012,150 13.089 6.920 6.920 7.006 6.877 7.534 1,986,395 7.0541 -1.98%
2015-02-13 0 13.10 13.00 13.10 12.90 13.36 319,000 4,170,580 13.074 7.060 7.006 7.060 6.952 7.200 591,929 7.0457 -0.76%
2015-02-12 0 13.20 13.30 13.42 13.00 13.78 374,000 4,963,870 13.272 7.114 7.168 7.232 7.006 7.426 693,986 7.1527 -3.51%
2015-02-11 0 13.68 13.68 13.74 13.68 14.10 260,000 3,583,760 13.784 7.372 7.372 7.405 7.372 7.599 482,450 7.4283 -3.25%
2015-02-10 0 14.14 14.14 14.20 13.94 14.28 111,500 1,575,520 14.130 7.620 7.620 7.653 7.512 7.696 206,897 7.6150 1.73%
2015-02-09 0 13.90 13.90 13.96 13.70 13.94 104,500 1,444,020 13.818 7.491 7.491 7.523 7.383 7.512 193,908 7.4469 3.73%
2015-02-06 0 13.40 13.40 13.80 13.20 13.96 200,500 2,701,550 13.474 7.221 7.221 7.437 7.114 7.523 372,043 7.2614 0.75%
2015-02-05 0 13.30 13.20 13.30 13.16 13.58 454,000 6,032,570 13.288 7.168 7.114 7.168 7.092 7.318 842,432 7.1609 1.06%
2015-02-04 0 13.16 13.16 13.30 13.10 13.76 394,500 5,254,030 13.318 7.092 7.092 7.168 7.060 7.415 732,025 7.1774 -3.94%
2015-02-03 0 13.70 13.64 13.72 13.56 14.00 251,500 3,438,170 13.671 7.383 7.351 7.394 7.308 7.545 466,678 7.3673 -1.72%
2015-02-02 0 13.94 13.82 14.00 13.74 14.30 511,500 7,094,410 13.870 7.512 7.448 7.545 7.405 7.706 949,128 7.4747 -2.52%
2015-01-30 0 14.30 14.18 14.34 13.96 14.76 406,500 5,822,410 14.323 7.706 7.642 7.728 7.523 7.954 754,292 7.7190 2.44%
2015-01-29 0 13.96 13.92 13.96 13.12 14.08 554,000 7,601,250 13.721 7.523 7.502 7.523 7.071 7.588 1,027,990 7.3943 3.71%
2015-01-28 0 13.46 13.46 13.50 13.00 15.88 4,206,675 61,392,378 14.594 7.254 7.254 7.275 7.006 8.558 7,805,809 7.8650 -9.05%
2015-01-27 0 14.80 14.80 14.86 13.96 15.00 3,437,500 50,414,090 14.666 7.976 7.976 8.008 7.523 8.084 6,378,546 7.9037 8.82%
2015-01-26 0 13.60 13.46 13.60 13.20 13.86 628,500 8,419,760 13.397 7.329 7.254 7.329 7.114 7.469 1,166,230 7.2196 3.50%
2015-01-23 0 13.14 13.14 13.32 13.10 14.26 1,495,500 20,329,950 13.594 7.081 7.081 7.178 7.060 7.685 2,775,015 7.3261 -6.01%
2015-01-22 0 13.98 13.92 13.96 13.70 14.64 2,377,500 33,859,030 14.241 7.534 7.502 7.523 7.383 7.890 4,411,634 7.6749 2.04%
2015-01-21 0 13.70 13.58 13.60 12.74 13.78 2,084,000 28,017,250 13.444 7.383 7.318 7.329 6.866 7.426 3,867,022 7.2452 8.73%
2015-01-20 0 12.60 12.52 12.60 12.02 12.68 736,500 9,259,080 12.572 6.790 6.747 6.790 6.478 6.833 1,366,632 6.7751 3.62%
2015-01-19 0 12.16 12.00 12.16 11.50 12.40 650,000 7,765,480 11.947 6.553 6.467 6.553 6.198 6.683 1,206,125 6.4384 -3.49%
2015-01-16 0 12.60 12.60 12.62 12.38 12.80 422,000 5,303,430 12.567 6.790 6.790 6.801 6.672 6.898 783,053 6.7728 -0.94%
2015-01-15 0 12.72 12.78 12.82 11.96 13.00 2,198,000 27,516,870 12.519 6.855 6.887 6.909 6.445 7.006 4,078,558 6.7467 6.35%
2015-01-14 0 11.96 11.96 12.04 11.58 12.10 1,709,000 20,393,330 11.933 6.445 6.445 6.489 6.241 6.521 3,171,181 6.4308 3.46%
2015-01-13 0 11.56 11.40 11.60 10.50 12.24 1,535,000 17,172,250 11.187 6.230 6.144 6.251 5.659 6.596 2,848,311 6.0289 10.10%
2015-01-12 0 10.50 10.42 10.50 10.42 10.60 594,521 6,239,982 10.496 5.659 5.616 5.659 5.616 5.713 1,103,179 5.6564 -0.94%
2015-01-09 0 10.60 10.58 10.60 10.56 10.62 676,000 7,157,790 10.588 5.713 5.702 5.713 5.691 5.723 1,254,370 5.7063 0.95%
2015-01-08 0 10.50 10.50 10.54 10.46 10.70 493,000 5,198,200 10.544 5.659 5.659 5.680 5.637 5.766 914,799 5.6823 0.19%
2015-01-07 0 10.48 10.44 10.50 10.40 10.80 709,500 7,483,040 10.547 5.648 5.626 5.659 5.605 5.820 1,316,532 5.6839 -1.32%
2015-01-06 0 10.62 10.56 10.62 10.52 10.68 1,156,005 12,274,353 10.618 5.723 5.691 5.723 5.669 5.756 2,145,056 5.7222 0.95%
2015-01-05 0 10.52 10.50 10.54 10.42 10.80 2,025,190 21,492,486 10.613 5.669 5.659 5.680 5.616 5.820 3,757,896 5.7193 -2.77%
2015-01-02 0 10.82 10.76 10.82 9.980 10.88 941,500 10,090,860 10.718 5.831 5.799 5.831 5.378 5.863 1,747,026 5.7760 8.42%
2014-12-31 0 9.980 9.960 10.00 9.500 10.04 945,000 9,446,355 9.9961 5.378 5.368 5.389 5.120 5.411 1,753,520 5.3871 -0.20%
2014-12-30 0 10.00 9.990 10.00 8.900 10.24 2,082,000 20,656,280 9.9214 5.389 5.384 5.389 4.796 5.518 3,863,311 5.3468 14.42%
2014-12-29 0 8.740 8.730 8.860 8.310 8.820 611,000 5,271,225 8.6272 4.710 4.705 4.775 4.478 4.753 1,133,758 4.6493 0.00%
2014-12-24 0 8.740 8.600 8.750 8.550 8.790 274,000 2,377,130 8.6757 4.710 4.635 4.716 4.608 4.737 508,428 4.6754 1.75%
2014-12-23 0 8.590 8.580 8.700 8.580 8.990 725,500 6,319,455 8.7105 4.629 4.624 4.689 4.624 4.845 1,346,221 4.6942 -3.48%
2014-12-22 0 8.900 8.810 8.900 8.630 9.100 682,000 5,994,475 8.7896 4.796 4.748 4.796 4.651 4.904 1,265,503 4.7368 -1.11%
2014-12-19 0 9.000 8.880 8.920 8.700 9.200 979,500 8,859,130 9.0445 4.850 4.786 4.807 4.689 4.958 1,817,538 4.8742 -2.70%
2014-12-18 0 9.250 9.150 9.500 8.820 9.660 782,500 7,151,135 9.1388 4.985 4.931 5.120 4.753 5.206 1,451,989 4.9251 -1.60%
2014-12-17 0 9.400 9.400 9.480 9.300 9.500 380,500 3,571,135 9.3854 5.066 5.066 5.109 5.012 5.120 706,047 5.0579 0.00%
2014-12-16 0 9.400 9.360 9.400 9.360 9.690 1,095,000 10,406,640 9.5038 5.066 5.044 5.066 5.044 5.222 2,031,857 5.1217 -1.05%
2014-12-15 0 9.500 9.450 9.500 9.430 9.870 296,500 2,845,320 9.5964 5.120 5.093 5.120 5.082 5.319 550,179 5.1716 -4.04%
2014-12-12 0 9.900 9.860 9.900 9.500 10.00 268,500 2,635,440 9.8154 5.335 5.314 5.335 5.120 5.389 498,222 5.2897 1.54%
2014-12-11 0 9.750 9.700 9.750 9.630 10.16 350,500 3,483,240 9.9379 5.254 5.227 5.254 5.190 5.475 650,380 5.3557 -4.04%
2014-12-10 0 10.16 10.04 10.16 9.960 10.34 423,000 4,273,630 10.103 5.475 5.411 5.475 5.368 5.572 784,909 5.4447 4.53%
2014-12-09 0 9.720 9.500 9.850 9.550 10.60 913,000 9,015,730 9.8748 5.238 5.120 5.308 5.147 5.713 1,694,142 5.3217 -3.95%
2014-12-08 0 10.12 10.10 10.22 9.400 10.66 806,000 8,224,905 10.205 5.454 5.443 5.508 5.066 5.745 1,495,595 5.4994 5.86%
2014-12-05 0 9.560 9.480 9.590 9.210 9.560 715,500 6,701,155 9.3657 5.152 5.109 5.168 4.963 5.152 1,327,665 5.0473 1.16%
2014-12-04 0 9.450 9.350 9.460 9.260 9.640 1,009,107 9,552,524 9.4663 5.093 5.039 5.098 4.990 5.195 1,872,476 5.1015 1.39%
2014-12-03 0 9.320 9.320 9.390 9.160 9.550 1,192,000 11,147,800 9.3522 5.023 5.023 5.060 4.936 5.147 2,211,848 5.0400 -2.92%
2014-12-02 0 9.600 9.590 9.600 9.530 9.680 459,000 4,413,690 9.6159 5.174 5.168 5.174 5.136 5.217 851,710 5.1822 -0.83%
2014-12-01 0 9.680 9.630 9.680 9.200 9.810 1,263,500 12,094,625 9.5723 5.217 5.190 5.217 4.958 5.287 2,344,521 5.1587 -2.91%
2014-11-28 0 9.970 9.800 9.980 9.300 10.80 2,726,500 26,998,545 9.9023 5.373 5.281 5.378 5.012 5.820 5,059,230 5.3365 -3.58%
2014-11-27 0 10.34 10.32 10.36 10.30 10.72 1,054,000 11,024,820 10.460 5.572 5.562 5.583 5.551 5.777 1,955,778 5.6371 -1.34%
2014-11-26 0 10.48 10.40 10.48 10.16 10.48 3,324,500 34,379,630 10.341 5.648 5.605 5.648 5.475 5.648 6,168,865 5.5731 2.75%
2014-11-25 0 10.20 10.20 10.22 10.00 10.40 2,021,500 20,656,940 10.219 5.497 5.497 5.508 5.389 5.605 3,751,049 5.5070 0.99%
2014-11-24 0 10.10 10.10 10.12 9.600 10.24 2,584,400 25,955,836 10.043 5.443 5.443 5.454 5.174 5.518 4,795,553 5.4125 5.43%
2014-11-21 0 9.580 9.490 9.590 9.280 9.840 2,357,000 22,490,250 9.5419 5.163 5.114 5.168 5.001 5.303 4,373,595 5.1423 0.74%
2014-11-20 0 9.510 9.500 9.510 9.300 10.38 5,261,500 51,226,970 9.7362 5.125 5.120 5.125 5.012 5.594 9,763,118 5.2470 -1.96%
2014-11-19 0 9.700 9.700 9.800 8.900 9.880 3,323,000 31,887,520 9.5960 5.227 5.227 5.281 4.796 5.324 6,166,082 5.1714 6.95%
2014-11-18 0 9.070 9.050 9.070 8.360 9.180 2,167,500 19,469,645 8.9825 4.888 4.877 4.888 4.505 4.947 4,021,963 4.8408 1.80%
2014-11-17 0 8.910 8.870 8.920 8.360 9.080 3,211,000 27,720,689 8.6330 4.802 4.780 4.807 4.505 4.893 5,958,258 4.6525 6.07%
2014-11-14 0 8.400 8.400 8.500 7.800 8.500 2,717,500 21,946,235 8.0759 4.527 4.527 4.581 4.204 4.581 5,042,530 4.3522 3.70%
2014-11-13 0 8.100 8.040 8.090 7.110 8.100 3,469,000 26,328,330 7.5896 4.365 4.333 4.360 3.832 4.365 6,436,996 4.0902 14.08%
2014-11-12 0 7.100 7.100 7.200 6.990 7.200 1,139,500 8,097,570 7.1062 3.826 3.826 3.880 3.767 3.880 2,114,430 3.8297 0.57%
2014-11-11 0 7.060 6.990 7.060 6.950 7.100 1,374,000 9,638,425 7.0149 3.805 3.767 3.805 3.745 3.826 2,549,563 3.7804 0.28%
2014-11-10 0 7.040 7.010 7.040 6.700 7.200 2,729,490 18,809,213 6.8911 3.794 3.778 3.794 3.611 3.880 5,064,779 3.7137 4.92%
2014-11-07 0 6.710 6.670 6.710 6.620 6.710 1,895,500 12,673,340 6.6860 3.616 3.595 3.616 3.568 3.616 3,517,246 3.6032 1.36%
2014-11-06 0 6.620 6.620 6.650 6.500 6.640 1,265,000 8,323,405 6.5798 3.568 3.568 3.584 3.503 3.578 2,347,305 3.5459 1.07%
2014-11-05 0 6.550 6.540 6.550 6.490 6.670 75,500 495,415 6.5618 3.530 3.525 3.530 3.498 3.595 140,096 3.5363 0.46%
2014-11-04 0 6.520 6.500 6.520 6.420 6.770 687,000 4,571,480 6.6543 3.514 3.503 3.514 3.460 3.648 1,274,781 3.5861 0.93%
2014-11-03 0 6.460 6.460 6.490 6.460 6.800 772,000 5,141,740 6.6603 3.481 3.481 3.498 3.481 3.665 1,432,505 3.5893 -3.58%
2014-10-31 0 6.700 6.660 6.700 6.650 6.700 622,000 4,164,810 6.6958 3.611 3.589 3.611 3.584 3.611 1,154,169 3.6085 0.15%
2014-10-30 0 6.690 6.650 6.690 6.540 6.700 787,000 5,252,715 6.6744 3.605 3.584 3.605 3.525 3.611 1,460,339 3.5969 -0.89%
2014-10-29 0 6.750 6.690 6.750 6.650 6.750 1,142,000 7,660,195 6.7077 3.638 3.605 3.638 3.584 3.638 2,119,069 3.6149 -0.59%
2014-10-28 0 6.790 6.780 6.860 6.780 6.880 280,000 1,915,365 6.8406 3.659 3.654 3.697 3.654 3.708 519,562 3.6865 -0.88%
2014-10-27 0 6.850 6.770 6.850 6.670 6.900 256,500 1,737,655 6.7745 3.692 3.648 3.692 3.595 3.719 475,955 3.6509 0.15%
2014-10-24 0 6.840 6.790 6.850 6.770 6.870 306,000 2,082,010 6.8040 3.686 3.659 3.692 3.648 3.702 567,807 3.6668 -0.58%
2014-10-23 0 6.880 6.880 6.910 6.820 6.950 348,000 2,407,275 6.9175 3.708 3.708 3.724 3.675 3.745 645,741 3.7279 -1.15%
2014-10-22 0 6.960 6.960 6.980 6.890 6.980 153,500 1,066,455 6.9476 3.751 3.751 3.762 3.713 3.762 284,831 3.7442 1.02%
2014-10-21 0 6.890 6.830 6.900 6.400 6.940 977,000 6,479,670 6.6322 3.713 3.681 3.719 3.449 3.740 1,812,899 3.5742 1.77%
2014-10-20 0 6.770 6.700 6.780 6.700 6.970 768,000 5,244,260 6.8285 3.648 3.611 3.654 3.611 3.756 1,425,083 3.6800 -1.88%
2014-10-17 0 6.900 6.860 6.900 6.800 7.100 1,168,500 8,140,060 6.9662 3.719 3.697 3.719 3.665 3.826 2,168,242 3.7542 0.58%
2014-10-16 0 6.860 6.820 6.900 6.800 7.000 1,515,000 10,487,070 6.9222 3.697 3.675 3.719 3.665 3.772 2,811,199 3.7305 -2.00%
2014-10-15 0 7.000 6.980 7.000 6.920 7.020 1,334,500 9,328,930 6.9906 3.772 3.762 3.772 3.729 3.783 2,476,267 3.7673 0.29%
2014-10-14 0 6.980 6.980 7.000 6.880 7.090 2,121,000 14,864,495 7.0082 3.762 3.762 3.772 3.708 3.821 3,935,679 3.7769 -1.41%
2014-10-13 0 7.080 7.050 7.130 6.950 7.150 768,500 5,401,160 7.0282 3.816 3.799 3.842 3.745 3.853 1,426,011 3.7876 0.14%
2014-10-10 0 7.070 7.000 7.070 6.950 7.100 953,000 6,687,510 7.0173 3.810 3.772 3.810 3.745 3.826 1,768,365 3.7817 -0.42%
2014-10-09 0 7.100 7.050 7.100 6.950 7.100 1,196,000 8,392,705 7.0173 3.826 3.799 3.826 3.745 3.826 2,219,270 3.7817 0.71%
2014-10-08 0 7.050 7.050 7.150 6.930 7.200 620,500 4,407,805 7.1036 3.799 3.799 3.853 3.735 3.880 1,151,385 3.8283 -1.95%
2014-10-07 0 7.190 7.110 7.190 7.050 7.250 1,882,000 13,454,880 7.1492 3.875 3.832 3.875 3.799 3.907 3,492,196 3.8528 -0.14%
2014-10-06 0 7.200 7.130 7.210 6.980 7.200 380,500 2,721,460 7.1523 3.880 3.842 3.886 3.762 3.880 706,047 3.8545 0.84%
2014-10-03 0 7.140 7.020 7.140 7.010 7.190 154,000 1,083,710 7.0371 3.848 3.783 3.848 3.778 3.875 285,759 3.7924 2.00%
2014-09-30 0 7.000 6.950 7.000 6.780 7.050 896,500 6,232,120 6.9516 3.772 3.745 3.772 3.654 3.799 1,663,525 3.7463 -0.71%
2014-09-29 0 7.050 7.020 7.130 6.960 7.120 541,500 3,804,940 7.0267 3.799 3.783 3.842 3.751 3.837 1,004,795 3.7868 -2.08%
2014-09-26 0 7.200 7.200 7.230 7.050 7.240 759,500 5,457,775 7.1860 3.880 3.880 3.896 3.799 3.902 1,409,311 3.8727 0.14%
2014-09-25 0 7.190 7.190 7.210 7.050 7.220 872,500 6,237,397 7.1489 3.875 3.875 3.886 3.799 3.891 1,618,991 3.8526 -0.14%
2014-09-24 0 7.200 7.200 7.240 7.040 7.450 882,500 6,342,445 7.1869 3.880 3.880 3.902 3.794 4.015 1,637,547 3.8731 0.98%
2014-09-23 0 7.130 7.170 7.200 7.050 7.350 1,861,500 13,223,390 7.1036 3.842 3.864 3.880 3.799 3.961 3,454,156 3.8283 -3.13%
2014-09-22 0 7.360 7.270 7.360 7.090 7.400 430,500 3,125,020 7.2590 3.966 3.918 3.966 3.821 3.988 798,826 3.9120 2.79%
2014-09-19 0 7.160 7.160 7.190 7.060 7.190 811,000 5,774,980 7.1208 3.859 3.859 3.875 3.805 3.875 1,504,873 3.8375 -2.05%
2014-09-18 0 7.310 7.310 7.360 7.110 7.400 879,500 6,363,975 7.2359 3.939 3.939 3.966 3.832 3.988 1,631,980 3.8995 -1.75%
2014-09-17 0 7.440 7.400 7.440 7.140 7.550 832,000 6,184,260 7.4330 4.010 3.988 4.010 3.848 4.069 1,543,840 4.0058 3.05%
2014-09-16 0 7.220 7.220 7.240 7.100 7.380 894,500 6,454,845 7.2161 3.891 3.891 3.902 3.826 3.977 1,659,814 3.8889 -2.43%
2014-09-15 0 7.400 7.370 7.400 7.250 7.400 513,500 3,766,285 7.3345 3.988 3.972 3.988 3.907 3.988 952,839 3.9527 1.09%
2014-09-12 0 7.320 7.290 7.320 7.170 7.430 208,000 1,522,890 7.3216 3.945 3.929 3.945 3.864 4.004 385,960 3.9457 -0.14%
2014-09-11 0 7.330 7.330 7.390 7.260 7.600 612,500 4,515,715 7.3726 3.950 3.950 3.983 3.913 4.096 1,136,541 3.9732 -2.27%
2014-09-10 0 7.500 7.490 7.500 7.000 7.650 1,598,500 11,736,345 7.3421 4.042 4.036 4.042 3.772 4.123 2,966,140 3.9568 6.69%
2014-09-08 0 7.030 7.030 7.130 6.900 7.150 283,000 1,983,895 7.0102 3.789 3.789 3.842 3.719 3.853 525,128 3.7779 -0.14%
2014-09-05 0 7.040 7.040 7.080 6.970 7.200 1,662,500 11,708,180 7.0425 3.794 3.794 3.816 3.756 3.880 3,084,897 3.7953 -0.71%
2014-09-04 0 7.090 7.020 7.090 6.880 7.150 743,500 5,246,560 7.0566 3.821 3.783 3.821 3.708 3.853 1,379,621 3.8029 2.60%
2014-09-03 0 6.910 6.910 6.960 6.790 7.000 1,177,000 8,125,965 6.9040 3.724 3.724 3.751 3.659 3.772 2,184,014 3.7207 -1.99%
2014-09-02 0 7.050 6.980 7.050 6.760 7.100 2,079,000 14,473,085 6.9616 3.799 3.762 3.799 3.643 3.826 3,857,744 3.7517 0.28%
2014-09-01 0 7.030 7.030 7.040 6.910 7.090 928,000 6,461,425 6.9627 3.789 3.789 3.794 3.724 3.821 1,721,975 3.7523 -1.13%
2014-08-29 0 7.110 6.990 7.000 6.890 7.180 2,921,148 20,460,810 7.0044 3.832 3.767 3.772 3.713 3.869 5,420,415 3.7748 0.14%
2014-08-28 0 7.100 7.080 7.100 6.860 7.250 3,257,484 23,130,918 7.1009 3.826 3.816 3.826 3.697 3.907 6,044,512 3.8268 3.65%
2014-08-27 0 6.850 6.850 6.900 6.450 7.020 2,044,500 13,975,855 6.8358 3.692 3.692 3.719 3.476 3.783 3,793,727 3.6839 4.58%
2014-08-26 0 6.550 6.450 6.560 5.900 6.990 3,081,000 20,442,335 6.6350 3.530 3.476 3.535 3.180 3.767 5,717,033 3.5757 8.09%
2014-08-25 0 6.060 6.070 6.110 5.700 6.300 2,702,500 15,979,035 5.9127 3.266 3.271 3.293 3.072 3.395 5,014,697 3.1864 6.69%
2014-08-22 0 5.680 5.610 5.700 5.480 5.680 255,500 1,425,325 5.5786 3.061 3.023 3.072 2.953 3.061 474,100 3.0064 3.46%
2014-08-21 0 5.490 5.400 5.500 5.380 5.550 945,320 5,174,471 5.4738 2.959 2.910 2.964 2.899 2.991 1,754,114 2.9499 -1.26%
2014-08-20 0 5.560 5.560 5.570 5.550 5.800 726,000 4,097,765 5.6443 2.996 2.996 3.002 2.991 3.126 1,347,149 3.0418 -3.64%
2014-08-19 0 5.770 5.700 5.780 5.620 5.790 178,000 1,016,175 5.7088 3.110 3.072 3.115 3.029 3.120 330,293 3.0766 2.67%
2014-08-18 0 5.620 5.610 5.690 5.510 5.840 461,500 2,610,275 5.6561 3.029 3.023 3.066 2.969 3.147 856,349 3.0481 -1.92%
2014-08-15 0 5.730 5.720 5.820 5.730 5.890 239,500 1,390,210 5.8046 3.088 3.083 3.136 3.088 3.174 444,411 3.1282 -1.88%
2014-08-14 0 5.840 5.740 5.850 5.700 5.920 988,000 5,730,670 5.8003 3.147 3.093 3.153 3.072 3.190 1,833,310 3.1259 0.34%
2014-08-13 0 5.820 5.820 5.880 5.710 6.050 1,374,010 8,113,832 5.9052 3.136 3.136 3.169 3.077 3.260 2,549,581 3.1824 -3.16%
2014-08-12 0 6.010 6.000 6.040 5.250 6.070 4,425,000 24,648,790 5.5703 3.239 3.233 3.255 2.829 3.271 8,210,928 3.0019 17.84%
2014-08-11 0 5.100 5.070 5.100 4.860 6.480 8,998,000 47,043,080 5.2282 2.748 2.732 2.748 2.619 3.492 16,696,481 2.8175 -22.26%
2014-08-08 0 6.560 6.550 6.650 6.500 6.700 216,500 1,427,665 6.5943 3.535 3.530 3.584 3.503 3.611 401,732 3.5538 -2.81%
2014-08-07 0 6.750 6.670 6.750 6.620 6.950 80,500 541,695 6.7291 3.638 3.595 3.638 3.568 3.745 149,374 3.6264 -1.17%
2014-08-06 0 6.830 6.720 6.880 6.500 7.500 109,500 734,730 6.7099 3.681 3.622 3.708 3.503 4.042 203,186 3.6161 3.48%
2014-08-05 0 6.600 6.600 6.620 6.500 6.800 121,500 797,560 6.5643 3.557 3.557 3.568 3.503 3.665 225,453 3.5376 -0.60%
2014-08-04 0 6.640 6.460 6.720 6.410 6.860 48,000 315,310 6.5690 3.578 3.481 3.622 3.454 3.697 89,068 3.5401 -3.21%
2014-08-01 0 6.860 6.840 7.000 6.460 7.250 300,500 2,089,520 6.9535 3.697 3.686 3.772 3.481 3.907 557,601 3.7473 2.69%
2014-07-31 0 6.680 6.670 6.740 6.380 6.910 173,500 1,165,455 6.7173 3.600 3.595 3.632 3.438 3.724 321,943 3.6201 -2.48%
2014-07-30 0 6.850 6.830 6.850 6.020 7.050 585,000 3,959,420 6.7682 3.692 3.681 3.692 3.244 3.799 1,085,513 3.6475 6.04%
2014-07-29 0 6.460 6.360 6.460 6.380 7.000 647,000 4,260,835 6.5855 3.481 3.428 3.481 3.438 3.772 1,200,558 3.5490 -7.18%
2014-07-28 0 6.960 6.800 6.960 6.740 7.250 394,500 2,750,900 6.9731 3.751 3.665 3.751 3.632 3.907 732,025 3.7579 -2.38%
2014-07-25 0 7.130 7.070 7.180 6.700 8.300 927,500 6,773,350 7.3028 3.842 3.810 3.869 3.611 4.473 1,721,048 3.9356 -13.05%
2014-07-24 0 8.200 8.200 8.220 8.200 8.550 455,000 3,768,470 8.2824 4.419 4.419 4.430 4.419 4.608 844,288 4.4635 -4.32%
2014-07-23 0 8.570 8.500 8.580 8.420 9.100 380,000 3,322,200 8.7426 4.619 4.581 4.624 4.538 4.904 705,119 4.7115 -1.49%
2014-07-22 0 8.700 8.700 8.770 8.690 9.080 173,500 1,544,195 8.9003 4.689 4.689 4.726 4.683 4.893 321,943 4.7965 -1.81%
2014-07-21 0 8.860 8.800 8.860 8.500 8.900 406,500 3,572,700 8.7889 4.775 4.742 4.775 4.581 4.796 754,292 4.7365 2.55%
2014-07-18 0 8.640 8.610 8.780 8.190 9.090 236,500 2,083,585 8.8101 4.656 4.640 4.732 4.414 4.899 438,844 4.7479 -4.95%
2014-07-17 0 9.090 9.060 9.280 9.010 9.340 618,000 5,693,540 9.2128 4.899 4.883 5.001 4.856 5.033 1,146,747 4.9650 -2.99%
2014-07-16 0 9.370 9.270 9.400 8.250 9.400 1,051,500 9,538,965 9.0718 5.050 4.996 5.066 4.446 5.066 1,951,139 4.8889 6.48%
2014-07-15 0 8.800 8.810 8.990 8.210 10.00 994,500 8,908,850 8.9581 4.742 4.748 4.845 4.424 5.389 1,845,371 4.8277 -6.28%
2014-07-14 0 9.390 9.300 9.400 8.550 10.00 1,040,900 9,806,530 9.4212 5.060 5.012 5.066 4.608 5.389 1,931,470 5.0772 9.82%
2014-07-11 0 8.550 8.550 8.560 8.230 8.640 1,074,000 9,112,630 8.4848 4.608 4.608 4.613 4.435 4.656 1,992,890 4.5726 6.88%
2014-07-10 0 8.000 8.090 8.100 7.080 8.210 1,169,500 8,990,055 7.6871 4.311 4.360 4.365 3.816 4.424 2,170,097 4.1427 15.94%
2014-07-09 0 6.900 6.880 6.900 6.750 7.000 440,500 3,033,350 6.8862 3.719 3.708 3.719 3.638 3.772 817,382 3.7111 2.07%
2014-07-08 0 6.760 6.760 6.780 6.660 7.600 1,366,500 9,657,405 7.0673 3.643 3.643 3.654 3.589 4.096 2,535,646 3.8087 -2.03%
2014-07-07 0 6.900 6.930 6.970 5.940 6.900 993,000 6,277,145 6.3214 3.719 3.735 3.756 3.201 3.719 1,842,588 3.4067 15.97%
2014-07-04 0 5.950 5.950 5.970 5.230 5.980 997,500 5,552,820 5.5667 3.207 3.207 3.217 2.819 3.223 1,850,938 3.0000 11.01%
2014-07-03 0 5.360 5.360 5.380 5.020 5.360 670,000 3,518,595 5.2516 2.889 2.889 2.899 2.705 2.889 1,243,237 2.8302 3.08%
2014-07-02 0 5.200 5.000 5.200 4.930 5.410 298,500 1,515,810 5.0781 2.802 2.695 2.802 2.657 2.916 553,890 2.7367 4.00%
2014-06-30 0 5.000 4.930 5.000 4.870 6.000 1,131,500 5,958,015 5.2656 2.695 2.657 2.695 2.625 3.233 2,099,585 2.8377 4.60%
2014-06-27 0 23.90 23.50 23.90 23.20 24.40 351,000 8,320,175 23.704 2.576 2.533 2.576 2.501 2.630 3,256,538 2.5549 2.58%
2014-06-26 0 23.30 22.95 23.30 22.95 23.30 76,000 1,747,250 22.990 2.511 2.474 2.511 2.474 2.511 705,119 2.4779 4.72%
2014-06-25 0 22.25 22.00 22.25 22.00 22.80 36,500 816,325 22.365 2.398 2.371 2.398 2.371 2.457 338,643 2.4106 1.60%
2014-06-24 0 21.90 21.90 22.00 21.80 22.75 10,000 222,375 22.238 2.360 2.360 2.371 2.350 2.452 92,779 2.3968 -3.74%
2014-06-23 0 22.75 22.75 22.80 22.75 22.85 24,500 558,600 22.800 2.452 2.452 2.457 2.452 2.463 227,308 2.4575 -0.22%
2014-06-20 0 22.80 22.00 22.85 - - 0 0 - 2.457 2.371 2.463 - - 0 - -0.65%
2014-06-19 0 22.95 20.25 22.95 23.00 23.85 14,000 327,650 23.404 2.474 2.183 2.474 2.479 2.571 129,890 2.5225 -3.37%
2014-06-18 0 23.75 23.50 23.80 23.10 23.80 37,000 866,325 23.414 2.560 2.533 2.565 2.490 2.565 343,282 2.5237 2.59%
2014-06-17 0 23.15 22.75 23.80 23.15 23.95 8,500 202,550 23.829 2.495 2.452 2.565 2.495 2.581 78,862 2.5684 -3.34%
2014-06-16 0 23.95 23.70 23.95 23.35 24.30 51,000 1,224,425 24.008 2.581 2.554 2.581 2.517 2.619 473,172 2.5877 2.79%
2014-06-13 0 23.30 22.35 23.30 22.30 23.60 7,500 171,700 22.893 2.511 2.409 2.511 2.404 2.544 69,584 2.4675 0.43%
2014-06-12 0 23.20 23.20 23.45 23.20 24.00 72,500 1,706,675 23.540 2.501 2.501 2.528 2.501 2.587 672,647 2.5373 -0.64%
2014-06-11 0 23.35 23.35 23.50 22.60 24.45 77,000 1,812,675 23.541 2.517 2.517 2.533 2.436 2.635 714,397 2.5373 3.55%
2014-06-10 0 22.55 22.50 22.90 20.80 22.90 129,000 2,861,700 22.184 2.431 2.425 2.468 2.242 2.468 1,196,847 2.3910 9.47%
2014-06-09 0 20.60 20.00 20.60 20.00 20.60 83,000 1,665,675 20.068 2.220 2.156 2.220 2.156 2.220 770,064 2.1630 3.10%
2014-06-06 0 19.98 19.80 20.00 19.00 20.00 15,500 306,380 19.767 2.154 2.134 2.156 2.048 2.156 143,807 2.1305 0.91%
2014-06-05 0 19.80 19.80 19.94 19.40 20.00 37,000 735,090 19.867 2.134 2.134 2.149 2.091 2.156 343,282 2.1414 0.20%
2014-06-04 0 19.76 19.40 19.80 19.66 19.90 50,000 988,160 19.763 2.130 2.091 2.134 2.119 2.145 463,894 2.1301 1.02%
2014-06-03 0 19.56 19.52 19.96 19.30 20.10 52,772 1,051,512 19.926 2.108 2.104 2.151 2.080 2.166 489,613 2.1476 -2.10%
2014-05-30 0 19.98 19.60 20.00 19.42 20.00 28,000 550,000 19.643 2.154 2.113 2.156 2.093 2.156 259,781 2.1172 0.91%
2014-05-29 0 19.80 19.80 19.90 19.50 19.90 51,500 1,017,300 19.753 2.134 2.134 2.145 2.102 2.145 477,811 2.1291 0.92%
2014-05-28 0 19.62 19.62 20.30 19.50 19.68 12,000 235,310 19.609 2.115 2.115 2.188 2.102 2.121 111,335 2.1135 2.08%
2014-05-27 0 19.22 19.20 19.58 19.10 19.22 5,000 95,670 19.134 2.072 2.069 2.110 2.059 2.072 46,389 2.0623 0.52%
2014-05-26 0 19.12 19.10 19.58 19.10 19.56 15,000 289,180 19.279 2.061 2.059 2.110 2.059 2.108 139,168 2.0779 -0.42%
2014-05-23 0 19.20 19.20 19.40 19.02 19.24 39,000 747,860 19.176 2.069 2.069 2.091 2.050 2.074 361,838 2.0668 -1.03%
2014-05-22 0 19.40 19.34 19.40 19.30 19.40 26,500 511,670 19.308 2.091 2.085 2.091 2.080 2.091 245,864 2.0811 0.52%
2014-05-21 0 19.30 19.30 19.36 19.00 19.88 25,500 495,280 19.423 2.080 2.080 2.087 2.048 2.143 236,586 2.0934 -2.13%
2014-05-20 0 19.72 19.42 19.72 19.40 20.20 53,000 1,045,840 19.733 2.125 2.093 2.125 2.091 2.177 491,728 2.1269 -0.10%
2014-05-19 0 19.74 19.50 19.74 19.10 19.78 33,500 657,980 19.641 2.128 2.102 2.128 2.059 2.132 310,809 2.1170 2.39%
2014-05-16 0 19.28 19.28 19.60 19.22 19.60 6,000 115,940 19.323 2.078 2.078 2.113 2.072 2.113 55,667 2.0827 0.73%
2014-05-15 0 19.14 19.14 19.16 18.80 20.60 111,500 2,187,205 19.616 2.063 2.063 2.065 2.026 2.220 1,034,484 2.1143 -6.63%
2014-05-14 0 20.50 20.35 20.65 20.30 20.95 27,500 563,375 20.486 2.210 2.193 2.226 2.188 2.258 255,142 2.2081 -1.68%
2014-05-13 0 20.85 20.85 21.00 20.50 21.00 25,500 525,625 20.613 2.247 2.247 2.263 2.210 2.263 236,586 2.2217 -0.48%
2014-05-12 0 20.95 20.90 20.95 20.95 21.05 49,000 1,028,975 21.000 2.258 2.253 2.258 2.258 2.269 454,616 2.2634 1.70%
2014-05-09 0 20.60 20.60 20.85 20.10 20.95 31,000 633,175 20.425 2.220 2.220 2.247 2.166 2.258 287,614 2.2015 -1.44%
2014-05-08 0 20.90 20.60 20.90 19.50 21.20 87,500 1,823,700 20.842 2.253 2.220 2.253 2.102 2.285 811,815 2.2464 2.20%
2014-05-07 0 20.45 20.10 20.60 20.10 22.85 258,500 5,482,975 21.211 2.204 2.166 2.220 2.166 2.463 2,398,333 2.2862 -13.89%
2014-05-05 0 23.75 23.20 23.75 22.90 23.80 23,500 544,825 23.184 2.560 2.501 2.560 2.468 2.565 218,030 2.4989 -2.86%
2014-05-02 0 24.45 23.00 24.45 22.45 26.00 4,500 108,525 24.117 2.635 2.479 2.635 2.420 2.802 41,750 2.5994 1.88%
2014-04-30 0 24.00 24.00 24.05 22.95 24.00 39,500 917,825 23.236 2.587 2.587 2.592 2.474 2.587 366,476 2.5045 2.35%
2014-04-29 0 23.45 23.10 23.45 21.45 23.50 155,000 3,439,450 22.190 2.528 2.490 2.528 2.312 2.533 1,438,072 2.3917 0.86%
2014-04-28 0 23.25 22.65 23.85 22.60 25.50 298,000 6,894,825 23.137 2.506 2.441 2.571 2.436 2.748 2,764,810 2.4938 -9.00%
2014-04-25 0 25.55 25.00 25.10 23.95 26.90 104,500 2,655,575 25.412 2.754 2.695 2.705 2.581 2.899 969,539 2.7390 6.46%
2014-04-24 0 24.00 24.00 24.50 23.65 26.00 83,000 2,050,000 24.699 2.587 2.587 2.641 2.549 2.802 770,064 2.6621 -4.00%
2014-04-23 0 25.00 25.00 25.10 23.95 25.00 60,000 1,454,925 24.249 2.695 2.695 2.705 2.581 2.695 556,673 2.6136 4.17%
2014-04-22 0 24.00 23.65 24.00 22.70 24.50 112,000 2,687,625 23.997 2.587 2.549 2.587 2.447 2.641 1,039,123 2.5864 5.73%
2014-04-17 0 22.70 22.60 22.95 22.45 23.50 30,500 699,300 22.928 2.447 2.436 2.474 2.420 2.533 282,975 2.4712 -3.40%
2014-04-16 0 23.50 23.50 23.75 22.90 24.00 52,500 1,231,100 23.450 2.533 2.533 2.560 2.468 2.587 487,089 2.5275 -2.29%
2014-04-15 0 24.05 24.00 24.50 23.60 25.10 64,000 1,565,475 24.461 2.592 2.587 2.641 2.544 2.705 593,785 2.6364 -2.24%
2014-04-14 0 24.60 24.55 24.60 23.80 24.65 94,000 2,305,175 24.523 2.651 2.646 2.651 2.565 2.657 872,121 2.6432 2.71%
2014-04-11 0 23.95 23.65 24.00 23.50 24.50 159,000 3,805,200 23.932 2.581 2.549 2.587 2.533 2.641 1,475,184 2.5795 -2.24%
2014-04-10 0 24.50 24.45 24.50 24.50 25.60 102,000 2,557,125 25.070 2.641 2.635 2.641 2.641 2.759 946,344 2.7021 -4.85%
2014-04-09 0 25.75 25.65 25.90 24.50 26.35 106,000 2,734,775 25.800 2.775 2.765 2.792 2.641 2.840 983,456 2.7808 -1.15%
2014-04-08 0 26.05 26.05 26.85 24.60 26.85 199,500 5,198,425 26.057 2.808 2.808 2.894 2.651 2.894 1,850,938 2.8085 3.78%
2014-04-07 0 25.10 25.10 25.20 23.80 25.50 160,000 3,969,625 24.810 2.705 2.705 2.716 2.565 2.748 1,484,462 2.6741 3.29%
2014-04-04 0 24.30 24.30 24.50 21.45 24.70 2,130,500 43,033,560 20.199 2.619 2.619 2.641 2.312 2.662 19,766,533 2.1771 12.50%
2014-04-03 0 21.60 21.40 22.00 20.50 21.60 176,000 3,752,925 21.323 2.328 2.307 2.371 2.210 2.328 1,632,908 2.2983 5.37%
2014-04-02 0 20.50 20.50 20.60 19.98 21.95 203,000 4,150,740 20.447 2.210 2.210 2.220 2.154 2.366 1,883,411 2.2038 -2.61%
2014-04-01 0 21.05 21.05 21.45 21.05 26.00 286,000 6,368,100 22.266 2.269 2.269 2.312 2.269 2.802 2,653,475 2.3999 5.25%
2014-03-31 0 20.00 19.68 20.10 19.50 20.30 39,500 787,380 19.934 2.156 2.121 2.166 2.102 2.188 366,476 2.1485 -1.48%
2014-03-28 0 20.30 20.20 20.30 19.20 21.25 233,500 4,746,715 20.329 2.188 2.177 2.188 2.069 2.290 2,166,386 2.1911 3.89%
2014-03-27 0 19.54 19.54 19.72 19.36 21.10 327,500 6,575,445 20.078 2.106 2.106 2.125 2.087 2.274 3,038,507 2.1640 -13.54%
2014-03-26 0 22.60 22.55 22.90 21.95 24.00 261,000 6,051,550 23.186 2.436 2.431 2.468 2.366 2.587 2,421,528 2.4991 -1.74%
2014-03-25 0 23.00 22.95 23.00 22.70 24.90 260,000 6,113,300 23.513 2.479 2.474 2.479 2.447 2.684 2,412,250 2.5343 -6.12%
2014-03-24 0 24.50 24.20 24.50 23.45 26.50 331,500 8,208,875 24.763 2.641 2.608 2.641 2.528 2.856 3,075,619 2.6690 2.51%
2014-03-21 0 23.90 23.90 23.95 20.65 27.90 868,000 20,437,350 23.545 2.576 2.576 2.581 2.226 3.007 8,053,204 2.5378 -13.09%
2014-03-20 0 27.50 27.45 27.80 27.00 28.15 272,500 7,573,125 27.791 2.964 2.959 2.996 2.910 3.034 2,528,224 2.9954 -4.84%
2014-03-19 0 28.90 28.60 28.90 28.50 30.30 86,000 2,508,650 29.170 3.115 3.083 3.115 3.072 3.266 797,898 3.1441 -2.03%
2014-03-18 0 29.50 29.50 30.00 29.45 31.50 218,500 6,556,500 30.007 3.180 3.180 3.233 3.174 3.395 2,027,218 3.2342 -3.28%
2014-03-17 0 30.50 30.50 30.95 29.40 31.75 347,500 10,760,775 30.966 3.287 3.287 3.336 3.169 3.422 3,224,065 3.3376 0.16%
2014-03-14 0 30.45 29.80 30.50 28.05 30.45 230,500 6,609,700 28.676 3.282 3.212 3.287 3.023 3.282 2,138,552 3.0907 7.41%
2014-03-13 0 28.35 28.35 29.00 28.35 31.65 205,000 6,072,925 29.624 3.056 3.056 3.126 3.056 3.411 1,901,966 3.1930 -7.50%
2014-03-12 0 30.65 30.50 31.00 30.50 35.20 396,447 13,106,569 33.060 3.304 3.287 3.341 3.287 3.794 3,678,190 3.5633 -8.92%
2014-03-11 0 33.65 33.70 33.80 30.50 34.50 269,500 8,865,825 32.897 3.627 3.632 3.643 3.287 3.719 2,500,390 3.5458 11.79%
2014-03-10 0 30.10 29.80 30.10 28.50 31.00 324,500 9,605,225 29.600 3.244 3.212 3.244 3.072 3.341 3,010,674 3.1904 -2.27%
2014-03-07 0 30.80 30.55 30.80 29.00 32.75 453,500 13,611,700 30.015 3.320 3.293 3.320 3.126 3.530 4,207,521 3.2351 0.00%
2014-03-06 0 30.80 30.80 31.00 30.80 33.30 183,500 5,889,725 32.097 3.320 3.320 3.341 3.320 3.589 1,702,492 3.4595 -5.52%
2014-03-05 0 32.60 32.65 33.50 30.80 35.50 808,000 27,212,875 33.679 3.514 3.519 3.611 3.320 3.826 7,496,531 3.6301 -3.55%
2014-03-04 0 33.80 33.80 34.50 27.65 35.80 814,090 26,828,491 32.955 3.643 3.643 3.719 2.980 3.859 7,553,033 3.5520 23.81%
2014-03-03 0 27.30 26.95 27.30 23.00 27.30 321,000 8,370,300 26.076 2.942 2.905 2.942 2.479 2.942 2,978,201 2.8105 13.75%
2014-02-28 0 24.00 23.20 24.90 21.55 24.00 183,500 4,145,650 22.592 2.587 2.501 2.684 2.323 2.587 1,702,492 2.4350 9.59%
2014-02-27 0 21.90 21.60 21.90 21.45 22.00 256,000 5,551,825 21.687 2.360 2.328 2.360 2.312 2.371 2,375,138 2.3375 4.04%
2014-02-26 0 21.05 21.05 21.40 20.45 21.80 366,070 7,632,776 20.851 2.269 2.269 2.307 2.204 2.350 3,396,355 2.2473 -3.88%
2014-02-25 0 21.90 21.45 21.95 20.00 21.95 408,000 8,505,150 20.846 2.360 2.312 2.366 2.156 2.366 3,785,377 2.2468 2.82%
2014-02-24 0 21.30 21.05 21.60 18.50 22.05 671,500 13,683,420 20.377 2.296 2.269 2.328 1.994 2.377 6,230,100 2.1963 15.14%
2014-02-21 0 18.50 18.40 18.50 17.80 18.50 49,000 894,150 18.248 1.994 1.983 1.994 1.919 1.994 454,616 1.9668 2.21%
2014-02-20 0 18.10 18.10 18.20 17.00 18.30 169,500 3,043,220 17.954 1.951 1.951 1.962 1.832 1.972 1,572,601 1.9352 8.64%
2014-02-19 0 16.66 16.10 16.78 16.00 18.70 737,500 12,727,610 17.258 1.796 1.735 1.809 1.725 2.016 6,842,440 1.8601 4.12%
2014-02-18 0 16.00 15.90 16.00 15.90 16.04 479,000 7,649,260 15.969 1.725 1.714 1.725 1.714 1.729 4,444,107 1.7212 2.83%
2014-02-17 0 15.56 15.40 15.90 15.50 15.90 82,000 1,288,890 15.718 1.677 1.660 1.714 1.671 1.714 760,787 1.6942 -0.26%
2014-02-14 0 15.60 15.20 15.90 15.60 16.00 88,000 1,397,500 15.881 1.681 1.638 1.714 1.681 1.725 816,454 1.7117 -0.64%
2014-02-13 0 15.70 15.10 15.70 15.70 16.00 46,500 738,850 15.889 1.692 1.628 1.692 1.692 1.725 431,422 1.7126 -1.26%
2014-02-12 0 15.90 15.50 15.90 15.70 16.00 55,500 884,260 15.933 1.714 1.671 1.714 1.692 1.725 514,923 1.7173 -0.63%
2014-02-11 0 16.00 15.70 16.00 16.00 16.10 30,438 488,043 16.034 1.725 1.692 1.725 1.725 1.735 282,400 1.7282 1.27%
2014-02-10 0 15.80 15.80 16.00 15.50 16.06 162,500 2,597,270 15.983 1.703 1.703 1.725 1.671 1.731 1,507,656 1.7227 1.94%
2014-02-07 0 15.50 15.50 15.58 13.80 15.50 16,500 245,850 14.900 1.671 1.671 1.679 1.487 1.671 153,085 1.6060 2.38%
2014-02-06 0 15.14 14.60 15.14 13.60 15.24 12,500 183,290 14.663 1.632 1.574 1.632 1.466 1.643 115,974 1.5804 -2.45%
2014-02-05 0 15.52 14.60 16.00 - - 0 0 - 1.673 1.574 1.725 - - 0 - 0.00%
2014-02-04 0 15.52 15.00 15.96 15.52 15.94 15,000 236,880 15.792 1.673 1.617 1.720 1.673 1.718 139,168 1.7021 -2.51%
2014-01-30 0 15.92 15.58 15.92 15.92 15.92 3,000 47,760 15.920 1.716 1.679 1.716 1.716 1.716 27,834 1.7159 0.00%
2014-01-29 0 15.92 15.88 15.98 15.92 16.02 193,000 3,086,900 15.994 1.716 1.712 1.722 1.716 1.727 1,790,632 1.7239 0.13%
2014-01-28 0 15.90 15.90 15.98 15.52 16.00 154,300 2,455,330 15.913 1.714 1.714 1.722 1.673 1.725 1,431,578 1.7151 1.92%
2014-01-27 0 15.60 15.60 15.80 14.90 16.00 80,000 1,245,960 15.575 1.681 1.681 1.703 1.606 1.725 742,231 1.6787 0.00%
2014-01-24 0 15.60 15.60 15.88 14.24 16.00 179,400 2,716,960 15.145 1.681 1.681 1.712 1.535 1.725 1,664,453 1.6323 -2.38%
2014-01-23 0 15.98 15.92 15.98 15.38 16.60 278,500 4,485,070 16.104 1.722 1.716 1.722 1.658 1.789 2,583,891 1.7358 -3.15%
2014-01-22 0 16.50 16.50 16.60 13.72 16.80 442,200 6,997,618 15.825 1.778 1.778 1.789 1.479 1.811 4,102,681 1.7056 16.36%
2014-01-21 0 14.18 13.88 14.20 12.80 14.20 238,700 3,189,818 13.363 1.528 1.496 1.531 1.380 1.531 2,214,631 1.4403 14.35%
2014-01-20 0 12.40 12.28 12.46 11.30 12.62 315,000 3,804,850 12.079 1.337 1.324 1.343 1.218 1.360 2,922,534 1.3019 12.73%
2014-01-17 0 11.00 10.84 10.86 10.50 11.04 101,000 1,084,000 10.733 1.186 1.168 1.171 1.132 1.190 937,066 1.1568 5.16%
2014-01-16 0 10.46 10.46 10.48 9.600 10.54 237,500 2,418,000 10.181 1.127 1.127 1.130 1.035 1.136 2,203,498 1.0973 9.53%
2014-01-15 0 9.550 9.100 9.550 9.600 9.650 10,500 101,100 9.6286 1.029 0.981 1.029 1.035 1.040 97,418 1.0378 -1.04%
2014-01-14 0 9.650 9.320 9.650 9.600 9.650 7,500 72,200 9.6267 1.040 1.005 1.040 1.035 1.040 69,584 1.0376 0.52%
2014-01-13 0 9.600 9.150 9.600 9.600 9.600 6,000 57,600 9.6000 1.035 0.986 1.035 1.035 1.035 55,667 1.0347 4.35%
2014-01-10 0 9.200 9.200 9.570 8.800 8.800 10,149 89,311 8.8000 0.992 0.992 1.031 0.948 0.948 94,161 0.9485 3.95%
2014-01-09 0 8.850 8.750 9.250 8.800 9.000 3,000 26,725 8.9083 0.954 0.943 0.997 0.948 0.970 27,834 0.9602 -1.67%
2014-01-08 0 9.000 9.000 9.400 9.000 9.400 13,000 121,350 9.3346 0.970 0.970 1.013 0.970 1.013 120,613 1.0061 -6.15%
2014-01-07 0 9.590 9.400 9.600 9.250 9.600 29,275 279,975 9.5636 1.034 1.013 1.035 0.997 1.035 271,610 1.0308 -0.10%
2014-01-06 0 9.600 8.800 9.600 - - 0 0 - 1.035 0.948 1.035 - - 0 - 0.00%
2014-01-03 0 9.600 8.800 9.600 - - 0 0 - 1.035 0.948 1.035 - - 0 - 0.00%
2014-01-02 0 9.600 9.400 9.600 9.460 9.600 146,000 1,389,900 9.5199 1.035 1.013 1.035 1.020 1.035 1,354,571 1.0261 1.05%
2013-12-31 0 9.500 8.800 9.500 9.500 9.500 7,500 71,250 9.5000 1.024 0.948 1.024 1.024 1.024 69,584 1.0239 3.26%
2013-12-30 0 9.200 8.900 9.200 8.500 9.200 36,000 311,410 8.6503 0.992 0.959 0.992 0.916 0.992 334,004 0.9324 9.52%
2013-12-27 0 8.400 8.400 9.200 8.050 8.050 1,000 8,050 8.0500 0.905 0.905 0.992 0.868 0.868 9,278 0.8677 2.44%
2013-12-24 0 8.200 8.150 9.200 - - 0 0 - 0.884 0.878 0.992 - - 0 - 0.00%
2013-12-23 0 8.200 8.020 8.880 - - 0 0 - 0.884 0.864 0.957 - - 0 - 0.00%
2013-12-20 0 8.200 8.200 8.600 8.200 8.400 23,000 191,200 8.3130 0.884 0.884 0.927 0.884 0.905 213,391 0.8960 -3.53%
2013-12-19 0 8.500 8.380 8.700 8.500 8.800 81,000 709,550 8.7599 0.916 0.903 0.938 0.916 0.948 751,509 0.9442 -6.59%
2013-12-18 0 9.100 8.510 9.200 9.000 9.100 17,000 154,350 9.0794 0.981 0.917 0.992 0.970 0.981 157,724 0.9786 3.41%
2013-12-17 0 8.800 8.500 8.900 8.200 8.800 46,000 400,180 8.6996 0.948 0.916 0.959 0.884 0.948 426,783 0.9377 0.00%
2013-12-16 0 8.800 8.540 8.930 8.330 8.930 91,000 790,955 8.6918 0.948 0.920 0.963 0.898 0.963 844,288 0.9368 9.45%
2013-12-13 0 8.040 7.700 8.150 8.000 8.040 8,000 64,070 8.0088 0.867 0.830 0.878 0.862 0.867 74,223 0.8632 0.50%
2013-12-12 0 8.000 7.700 8.280 - - 0 0 - 0.862 0.830 0.892 - - 0 - 0.00%
2013-12-11 0 8.000 7.810 8.480 - - 0 0 - 0.862 0.842 0.914 - - 0 - 0.00%
2013-12-10 0 8.000 7.980 8.120 7.900 8.000 9,500 75,500 7.9474 0.862 0.860 0.875 0.851 0.862 88,140 0.8566 1.27%
2013-12-09 0 7.900 7.700 7.900 7.900 7.900 2,500 19,750 7.9000 0.851 0.830 0.851 0.851 0.851 23,195 0.8515 0.64%
2013-12-06 0 7.850 7.690 7.890 7.680 7.900 158,000 1,239,705 7.8462 0.846 0.829 0.850 0.828 0.851 1,465,906 0.8457 2.35%
2013-12-05 0 7.670 7.650 7.800 7.650 7.670 72,000 551,800 7.6639 0.827 0.825 0.841 0.825 0.827 668,008 0.8260 -2.29%
2013-12-04 0 7.850 7.700 7.850 7.900 7.910 30,000 237,250 7.9083 0.846 0.830 0.846 0.851 0.853 278,337 0.8524 -0.63%
2013-12-03 0 7.900 7.850 7.990 7.900 8.010 54,000 428,705 7.9390 0.851 0.846 0.861 0.851 0.863 501,006 0.8557 -4.82%
2013-12-02 0 8.300 8.010 8.400 8.300 8.300 8,000 66,400 8.3000 0.895 0.863 0.905 0.895 0.895 74,223 0.8946 -2.35%
2013-11-29 0 8.500 8.250 8.600 8.500 8.500 5,000 42,500 8.5000 0.916 0.889 0.927 0.916 0.916 46,389 0.9162 0.00%
2013-11-28 0 8.500 8.500 8.640 8.500 8.650 19,500 168,525 8.6423 0.916 0.916 0.931 0.916 0.932 180,919 0.9315 -2.30%
2013-11-27 0 8.700 8.550 8.700 8.690 8.730 46,000 400,890 8.7150 0.938 0.922 0.938 0.937 0.941 426,783 0.9393 -0.34%
2013-11-26 0 8.730 8.250 8.750 - - 0 0 - 0.941 0.889 0.943 - - 0 - 0.00%
2013-11-25 0 8.730 8.150 8.730 - - 0 0 - 0.941 0.878 0.941 - - 0 - 0.00%
2013-11-22 0 8.730 8.200 8.770 - - 0 0 - 0.941 0.884 0.945 - - 0 - 0.00%
2013-11-21 0 8.730 8.400 8.730 8.000 8.730 452,500 3,913,950 8.6496 0.941 0.905 0.941 0.862 0.941 4,198,243 0.9323 -0.80%
2013-11-20 0 8.800 8.620 8.800 8.190 8.800 33,000 282,135 8.5495 0.948 0.929 0.948 0.883 0.948 306,170 0.9215 10.00%
2013-11-19 0 8.000 8.000 8.480 7.570 7.950 38,500 301,555 7.8326 0.862 0.862 0.914 0.816 0.857 357,199 0.8442 2.96%
2013-11-18 0 7.770 7.410 7.850 7.770 7.770 10,000 77,700 7.7700 0.837 0.799 0.846 0.837 0.837 92,779 0.8375 0.00%
2013-11-15 0 7.770 7.500 7.780 7.420 7.770 11,000 83,440 7.5855 0.837 0.808 0.839 0.800 0.837 102,057 0.8176 3.88%
2013-11-14 0 7.480 7.200 7.490 7.000 7.500 17,000 123,490 7.2641 0.806 0.776 0.807 0.754 0.808 157,724 0.7829 -0.13%
2013-11-13 0 7.490 7.300 7.540 6.650 7.490 310,000 2,110,920 6.8094 0.807 0.787 0.813 0.717 0.807 2,876,144 0.7339 -3.97%
2013-11-12 0 7.800 7.500 7.800 7.210 7.800 128,500 944,955 7.3537 0.841 0.808 0.841 0.777 0.841 1,192,208 0.7926 4.70%
2013-11-11 0 7.450 7.320 7.450 7.000 7.650 15,000 105,950 7.0633 0.803 0.789 0.803 0.754 0.825 139,168 0.7613 -6.88%
2013-11-08 0 8.000 7.160 8.000 7.050 8.000 51,500 379,090 7.3610 0.862 0.772 0.862 0.760 0.862 477,811 0.7934 -3.38%
2013-11-07 0 8.280 7.600 8.280 - - 0 0 - 0.892 0.819 0.892 - - 0 - -4.72%
2013-11-06 0 8.690 7.700 8.690 - - 0 0 - 0.937 0.830 0.937 - - 0 - 0.00%
2013-11-05 0 8.690 7.250 8.690 - - 0 0 - 0.937 0.781 0.937 - - 0 - -0.11%
2013-11-04 0 8.700 8.020 8.700 - - 0 0 - 0.938 0.864 0.938 - - 0 - 0.00%
2013-11-01 0 8.700 8.000 8.900 - - 0 0 - 0.938 0.862 0.959 - - 0 - 0.00%
2013-10-31 0 8.700 8.050 8.890 - - 0 0 - 0.938 0.868 0.958 - - 0 - 0.00%
2013-10-30 0 8.700 8.210 8.700 8.000 8.700 22,500 180,375 8.0167 0.938 0.885 0.938 0.862 0.938 208,752 0.8641 6.10%
2013-10-29 0 8.200 7.800 8.950 8.200 8.200 22,000 180,400 8.2000 0.884 0.841 0.965 0.884 0.884 204,113 0.8838 -0.24%
2013-10-28 0 8.220 8.080 8.750 - - 0 0 - 0.886 0.871 0.943 - - 0 - 0.00%
2013-10-25 0 8.220 8.060 8.220 7.690 8.220 407,500 3,205,320 7.8658 0.886 0.869 0.886 0.829 0.886 3,780,738 0.8478 -5.52%
2013-10-24 0 8.700 8.210 8.950 8.700 8.700 20,000 174,000 8.7000 0.938 0.885 0.965 0.938 0.938 185,558 0.9377 -0.23%
2013-10-23 0 8.720 8.720 8.800 8.700 8.700 11,500 100,050 8.7000 0.940 0.940 0.948 0.938 0.938 106,696 0.9377 -0.91%
2013-10-22 0 8.800 8.180 8.900 - - 0 0 - 0.948 0.882 0.959 - - 0 - 0.00%
2013-10-21 0 8.800 8.550 8.800 8.800 8.800 1,500 13,200 8.8000 0.948 0.922 0.948 0.948 0.948 13,917 0.9485 0.80%
2013-10-18 0 8.730 8.650 8.950 8.730 8.950 27,500 242,350 8.8127 0.941 0.932 0.965 0.941 0.965 255,142 0.9499 -0.23%
2013-10-17 0 8.750 8.630 8.750 8.450 8.900 59,000 509,990 8.6439 0.943 0.930 0.943 0.911 0.959 547,395 0.9317 2.94%
2013-10-16 0 8.500 8.500 8.600 8.000 8.500 87,000 703,665 8.0881 0.916 0.916 0.927 0.862 0.916 807,176 0.8718 8.97%
2013-10-15 0 7.800 7.570 7.800 7.250 7.800 72,000 541,250 7.5174 0.841 0.816 0.841 0.781 0.841 668,008 0.8102 9.09%
2013-10-11 0 7.150 6.700 7.150 - - 0 0 - 0.771 0.722 0.771 - - 0 - 0.00%
2013-10-10 0 7.150 6.830 7.200 6.700 7.150 38,000 257,450 6.7750 0.771 0.736 0.776 0.722 0.771 352,560 0.7302 6.72%
2013-10-09 0 6.700 6.700 7.390 6.650 6.700 2,000 13,375 6.6875 0.722 0.722 0.797 0.717 0.722 18,556 0.7208 1.36%
2013-10-08 0 6.610 6.600 7.480 - - 0 0 - 0.712 0.711 0.806 - - 0 - 0.00%
2013-10-07 0 6.610 6.600 7.440 - - 0 0 - 0.712 0.711 0.802 - - 0 - 0.00%
2013-10-04 0 6.610 6.440 7.390 - - 0 0 - 0.712 0.694 0.797 - - 0 - 0.00%
2013-10-03 0 6.610 6.500 7.450 - - 0 0 - 0.712 0.701 0.803 - - 0 - 0.00%
2013-10-02 0 6.610 6.600 7.540 6.600 6.610 101,500 669,975 6.6007 0.712 0.711 0.813 0.711 0.712 941,705 0.7114 -1.49%
2013-09-30 0 6.710 6.520 7.520 - - 0 0 - 0.723 0.703 0.811 - - 0 - 0.00%
2013-09-27 0 6.710 6.700 6.710 6.700 6.710 8,500 56,960 6.7012 0.723 0.722 0.723 0.722 0.723 78,862 0.7223 -4.01%
2013-09-26 0 6.990 6.690 6.990 6.990 6.990 1,000 6,990 6.9900 0.753 0.721 0.753 0.753 0.753 9,278 0.7534 0.00%
2013-09-25 0 6.990 6.610 6.990 6.970 7.000 4,000 27,960 6.9900 0.753 0.712 0.753 0.751 0.754 37,112 0.7534 0.72%
2013-09-24 0 6.940 6.560 6.950 6.940 7.000 36,000 250,230 6.9508 0.748 0.707 0.749 0.748 0.754 334,004 0.7492 7.60%
2013-09-23 0 6.450 6.450 - 6.400 6.400 100,000 640,000 6.4000 0.695 0.695 - 0.690 0.690 927,788 0.6898 0.78%
2013-09-19 0 6.400 6.330 6.790 - - 0 0 - 0.690 0.682 0.732 - - 0 - 0.00%
2013-09-18 0 6.400 6.400 6.600 6.300 6.310 201,500 1,269,460 6.3000 0.690 0.690 0.711 0.679 0.680 1,869,494 0.6790 1.59%
2013-09-17 0 6.300 6.300 6.890 6.300 6.400 20,500 130,150 6.3488 0.679 0.679 0.743 0.679 0.690 190,197 0.6843 -1.56%
2013-09-16 0 6.400 6.360 6.960 6.320 6.610 35,500 226,265 6.3737 0.690 0.686 0.750 0.681 0.712 329,365 0.6870 -2.29%
2013-09-13 0 6.550 6.550 6.800 6.480 6.600 51,500 336,560 6.5351 0.706 0.706 0.733 0.698 0.711 477,811 0.7044 -1.95%
2013-09-12 0 6.680 6.620 7.050 6.680 6.840 12,000 81,190 6.7658 0.720 0.714 0.760 0.720 0.737 111,335 0.7292 -2.05%
2013-09-11 0 6.820 6.800 6.840 6.800 6.850 30,000 204,855 6.8285 0.735 0.733 0.737 0.733 0.738 278,337 0.7360 -0.73%
2013-09-10 0 6.870 6.870 7.490 6.860 6.870 3,500 24,035 6.8671 0.740 0.740 0.807 0.739 0.740 32,473 0.7402 -0.43%
2013-09-09 0 6.900 6.860 7.190 - - 0 0 - 0.744 0.739 0.775 - - 0 - 0.00%
2013-09-06 0 6.900 6.820 7.290 6.900 6.900 5,000 34,500 6.9000 0.744 0.735 0.786 0.744 0.744 46,389 0.7437 -1.43%
2013-09-05 0 7.000 6.900 7.590 - - 0 0 - 0.754 0.744 0.818 - - 0 - 0.00%
2013-09-04 0 7.000 7.000 7.200 6.680 7.200 9,500 66,735 7.0247 0.754 0.754 0.776 0.720 0.776 88,140 0.7571 -5.41%
2013-09-03 0 7.400 7.350 7.400 7.350 8.000 186,000 1,442,800 7.7570 0.798 0.792 0.798 0.792 0.862 1,725,687 0.8361 -3.39%
2013-09-02 0 7.660 7.390 7.790 6.220 7.660 60,000 414,140 6.9023 0.826 0.797 0.840 0.670 0.826 556,673 0.7440 27.03%
2013-08-30 0 6.030 6.000 6.060 5.900 6.500 299,000 1,800,535 6.0219 0.650 0.647 0.653 0.636 0.701 2,774,088 0.6491 0.50%
2013-08-29 0 6.000 6.000 6.150 5.960 6.160 97,000 583,290 6.0133 0.647 0.647 0.663 0.642 0.664 899,955 0.6481 -0.83%
2013-08-28 0 6.050 6.050 6.280 5.960 6.400 80,000 489,880 6.1235 0.652 0.652 0.677 0.642 0.690 742,231 0.6600 -5.91%
2013-08-27 0 6.430 6.270 6.540 6.400 6.750 34,500 226,925 6.5775 0.693 0.676 0.705 0.690 0.728 320,087 0.7089 3.38%
2013-08-26 0 6.220 6.210 6.400 6.200 6.500 50,000 317,290 6.3458 0.670 0.669 0.690 0.668 0.701 463,894 0.6840 -5.04%
2013-08-23 0 6.550 6.430 6.660 6.420 6.800 87,000 568,470 6.5341 0.706 0.693 0.718 0.692 0.733 807,176 0.7043 -3.68%
2013-08-22 0 6.800 6.600 6.870 6.600 7.000 72,000 486,330 6.7546 0.733 0.711 0.740 0.711 0.754 668,008 0.7280 0.59%
2013-08-21 0 6.760 6.760 7.460 6.680 7.230 40,000 271,695 6.7924 0.729 0.729 0.804 0.720 0.779 371,115 0.7321 -3.43%
2013-08-20 0 7.000 7.000 8.050 6.800 7.500 64,000 465,600 7.2750 0.754 0.754 0.868 0.733 0.808 593,785 0.7841 -10.26%
2013-08-19 0 7.800 7.600 7.820 7.260 7.900 27,000 203,785 7.5476 0.841 0.819 0.843 0.783 0.851 250,503 0.8135 3.72%
2013-08-16 0 7.520 7.520 7.900 7.500 8.000 76,500 594,180 7.7671 0.811 0.811 0.851 0.808 0.862 709,758 0.8372 -6.00%
2013-08-15 0 8.000 7.880 8.100 7.940 8.030 52,500 419,745 7.9951 0.862 0.849 0.873 0.856 0.865 487,089 0.8617 -2.44%
2013-08-13 0 8.200 7.910 8.600 8.100 8.200 26,000 211,580 8.1377 0.884 0.853 0.927 0.873 0.884 241,225 0.8771 0.86%
2013-08-12 0 8.130 8.130 9.290 8.100 8.130 5,500 44,655 8.1191 0.876 0.876 1.001 0.873 0.876 51,028 0.8751 1.63%
2013-08-09 0 8.000 8.000 9.280 8.000 8.300 21,000 169,500 8.0714 0.862 0.862 1.000 0.862 0.895 194,836 0.8700 -3.73%
2013-08-08 0 8.310 8.310 9.080 8.200 8.300 6,500 53,600 8.2462 0.896 0.896 0.979 0.884 0.895 60,306 0.8888 -3.37%
2013-08-07 0 8.600 - 9.270 - - 0 0 - 0.927 - 0.999 - - 0 - 0.00%
2013-08-06 0 8.600 8.600 9.200 - - 0 0 - 0.927 0.927 0.992 - - 0 - 1.18%
2013-08-05 0 8.500 8.300 9.000 8.500 8.530 6,000 51,030 8.5050 0.916 0.895 0.970 0.916 0.919 55,667 0.9167 0.00%
2013-08-02 0 8.500 8.500 9.000 8.500 8.500 13,000 110,500 8.5000 0.916 0.916 0.970 0.916 0.916 120,613 0.9162 0.00%
2013-08-01 0 8.500 8.200 9.180 8.500 8.500 11,000 93,500 8.5000 0.916 0.884 0.989 0.916 0.916 102,057 0.9162 0.00%
2013-07-31 0 8.500 - 9.220 8.500 8.500 5,000 42,500 8.5000 0.916 - 0.994 0.916 0.916 46,389 0.9162 0.00%
2013-07-30 0 8.500 - 8.990 8.500 8.500 9,500 80,750 8.5000 0.916 - 0.969 0.916 0.916 88,140 0.9162 0.00%
2013-07-29 0 8.500 8.500 9.280 8.500 8.500 500 4,250 8.5000 0.916 0.916 1.000 0.916 0.916 4,639 0.9162 0.00%
2013-07-26 0 8.500 8.110 8.990 8.300 8.510 14,000 117,630 8.4021 0.916 0.874 0.969 0.895 0.917 129,890 0.9056 -2.19%
2013-07-25 0 8.690 - 8.690 - - 0 0 - 0.937 - 0.937 - - 0 - 0.00%
2013-07-24 0 8.690 - 8.690 - - 0 0 - 0.937 - 0.937 - - 0 - 0.00%
2013-07-23 0 8.690 - 8.690 8.690 8.690 4,500 39,105 8.6900 0.937 - 0.937 0.937 0.937 41,750 0.9366 0.00%
2013-07-22 0 8.690 8.450 9.320 8.450 8.690 3,000 25,710 8.5700 0.937 0.911 1.005 0.911 0.937 27,834 0.9237 2.84%
2013-07-19 0 8.450 8.150 8.490 - - 500 4,225 8.4500 0.911 0.878 0.915 - - 4,639 0.9108 -0.47%
2013-07-18 0 8.490 - 8.490 - - 0 0 - 0.915 - 0.915 - - 0 - -0.12%
2013-07-17 0 8.500 8.200 8.600 - - 0 0 - 0.916 0.884 0.927 - - 0 - 0.00%
2013-07-16 0 8.500 8.250 8.600 8.250 8.500 2,500 20,875 8.3500 0.916 0.889 0.927 0.889 0.916 23,195 0.9000 0.00%
2013-07-15 0 8.500 8.110 9.980 8.500 8.500 2,000 17,000 8.5000 0.916 0.874 1.076 0.916 0.916 18,556 0.9162 2.41%
2013-07-12 0 8.300 8.300 9.100 - - 0 0 - 0.895 0.895 0.981 - - 0 - 1.22%
2013-07-11 0 8.200 8.200 9.000 8.080 8.080 1,000 8,080 8.0800 0.884 0.884 0.970 0.871 0.871 9,278 0.8709 -3.98%
2013-07-10 0 8.540 8.540 9.400 8.300 8.380 12,000 99,840 8.3200 0.920 0.920 1.013 0.895 0.903 111,335 0.8968 -0.70%
2013-07-09 0 8.600 8.500 9.300 - - 0 0 - 0.927 0.916 1.002 - - 0 - 0.00%
2013-07-08 0 8.600 - 8.600 8.600 8.600 14,000 120,400 8.6000 0.927 - 0.927 0.927 0.927 129,890 0.9269 0.00%
2013-07-05 0 8.600 8.600 9.130 - - 0 0 - 0.927 0.927 0.984 - - 0 - 0.58%
2013-07-04 0 8.550 8.550 9.150 8.150 8.400 41,500 344,740 8.3070 0.922 0.922 0.986 0.878 0.905 385,032 0.8954 -5.00%
2013-07-03 0 9.000 - 9.000 9.000 9.000 5,000 45,000 9.0000 0.970 - 0.970 0.970 0.970 46,389 0.9700 -1.32%
2013-07-02 0 9.120 - 9.240 - - 0 0 - 0.983 - 0.996 - - 0 - 0.00%
2013-06-28 0 9.120 - 9.120 - - 0 0 - 0.983 - 0.983 - - 0 - -0.11%
2013-06-27 0 9.130 - 9.130 9.150 9.150 3,000 27,450 9.1500 0.984 - 0.984 0.986 0.986 27,834 0.9862 -0.22%
2013-06-26 0 9.150 - 9.150 9.150 9.150 3,000 27,450 9.1500 0.986 - 0.986 0.986 0.986 27,834 0.9862 6.40%
2013-06-25 0 8.600 8.600 9.200 - - 0 0 - 0.927 0.927 0.992 - - 0 - 0.12%
2013-06-24 0 8.590 8.570 9.000 8.550 8.590 10,000 85,770 8.5770 0.926 0.924 0.970 0.922 0.926 92,779 0.9245 -2.39%
2013-06-21 0 8.800 8.800 9.500 8.780 8.800 15,000 131,920 8.7947 0.948 0.948 1.024 0.946 0.948 139,168 0.9479 -2.22%
2013-06-20 0 9.000 9.000 9.500 9.000 9.000 1,000 9,000 9.0000 0.970 0.970 1.024 0.970 0.970 9,278 0.9700 -2.17%
2013-06-19 0 9.200 9.100 9.200 9.100 9.200 19,000 174,600 9.1895 0.992 0.981 0.992 0.981 0.992 176,280 0.9905 0.00%
2013-06-18 0 9.200 9.200 9.500 - - 0 0 - 0.992 0.992 1.024 - - 0 - 1.10%
2013-06-17 0 9.100 9.100 9.500 - - 0 0 - 0.981 0.981 1.024 - - 0 - 0.00%
2013-06-14 0 9.100 9.100 10.40 - - 0 0 - 0.981 0.981 1.121 - - 0 - 0.00%
2013-06-13 0 9.100 8.880 10.40 9.100 9.100 16,000 145,600 9.1000 0.981 0.957 1.121 0.981 0.981 148,446 0.9808 0.00%
2013-06-11 0 9.100 9.100 9.900 - - 0 0 - 0.981 0.981 1.067 - - 0 - 0.00%
2013-06-10 0 9.100 9.100 10.00 9.100 9.100 3,000 27,300 9.1000 0.981 0.981 1.078 0.981 0.981 27,834 0.9808 0.00%
2013-06-07 0 9.100 9.100 9.490 - - 0 0 - 0.981 0.981 1.023 - - 0 - 0.11%
2013-06-06 0 9.090 8.890 9.350 9.090 9.350 11,500 107,135 9.3161 0.980 0.958 1.008 0.980 1.008 106,696 1.0041 -2.78%
2013-06-05 0 9.350 9.350 9.500 9.300 9.300 1,500 13,950 9.3000 1.008 1.008 1.024 1.002 1.002 13,917 1.0024 0.00%
2013-06-04 0 9.350 - 9.500 9.350 9.350 14,500 135,575 9.3500 1.008 - 1.024 1.008 1.008 134,529 1.0078 -1.79%
2013-06-03 0 9.520 9.320 9.800 9.520 9.520 10,500 99,960 9.5200 1.026 1.005 1.056 1.026 1.026 97,418 1.0261 2.15%
2013-05-31 0 9.320 9.320 9.780 - - 0 0 - 1.005 1.005 1.054 - - 0 - 0.22%
2013-05-30 0 9.300 9.300 9.790 9.300 9.300 14,500 134,850 9.3000 1.002 1.002 1.055 1.002 1.002 134,529 1.0024 -1.06%
2013-05-29 0 9.400 9.390 9.400 9.400 9.400 5,000 47,000 9.4000 1.013 1.012 1.013 1.013 1.013 46,389 1.0132 0.00%
2013-05-28 0 9.400 - 9.890 9.400 9.400 61,000 573,400 9.4000 1.013 - 1.066 1.013 1.013 565,951 1.0132 1.08%
2013-05-27 0 9.300 - 10.40 9.300 9.300 11,000 102,300 9.3000 1.002 - 1.121 1.002 1.002 102,057 1.0024 0.00%
2013-05-24 0 9.300 9.300 10.40 9.200 9.200 5,000 46,000 9.2000 1.002 1.002 1.121 0.992 0.992 46,389 0.9916 0.00%
2013-05-23 0 9.300 8.910 9.300 8.910 9.300 14,500 133,355 9.1969 1.002 0.960 1.002 0.960 1.002 134,529 0.9913 4.38%
2013-05-22 0 8.910 8.910 9.280 8.590 9.120 39,000 348,910 8.9464 0.960 0.960 1.000 0.926 0.983 361,838 0.9643 -2.30%
2013-05-21 0 9.120 9.120 9.200 - - 0 0 - 0.983 0.983 0.992 - - 0 - 0.00%
2013-05-20 0 9.120 9.120 - 9.070 9.300 41,500 382,215 9.2100 0.983 0.983 - 0.978 1.002 385,032 0.9927 -1.94%
2013-05-16 0 9.300 9.300 9.690 9.260 9.500 26,000 242,800 9.3385 1.002 1.002 1.044 0.998 1.024 241,225 1.0065 -2.11%
2013-05-15 0 9.500 9.500 9.900 9.000 9.500 105,500 1,000,300 9.4815 1.024 1.024 1.067 0.970 1.024 978,817 1.0219 -2.06%
2013-05-14 0 9.700 9.480 9.900 9.480 9.700 18,500 176,480 9.5395 1.045 1.022 1.067 1.022 1.045 171,641 1.0282 2.32%
2013-05-13 0 9.480 9.300 9.480 9.480 9.480 5,000 47,400 9.4800 1.022 1.002 1.022 1.022 1.022 46,389 1.0218 0.00%
2013-05-10 0 9.480 9.300 9.480 9.300 9.500 32,500 305,620 9.4037 1.022 1.002 1.022 1.002 1.024 301,531 1.0136 -0.21%
2013-05-09 0 9.500 - 9.500 9.480 9.500 61,000 579,480 9.4997 1.024 - 1.024 1.022 1.024 565,951 1.0239 2.15%
2013-05-08 0 9.300 - 9.400 9.300 9.300 5,000 46,500 9.3000 1.002 - 1.013 1.002 1.002 46,389 1.0024 -1.90%
2013-05-07 0 9.480 - 11.00 9.480 9.480 5,000 47,400 9.4800 1.022 - 1.186 1.022 1.022 46,389 1.0218 -0.21%
2013-05-06 0 9.500 9.480 12.00 9.500 9.500 8,500 80,750 9.5000 1.024 1.022 1.293 1.024 1.024 78,862 1.0239 0.00%
2013-05-03 0 9.500 9.100 9.500 9.100 9.560 38,000 359,450 9.4592 1.024 0.981 1.024 0.981 1.030 352,560 1.0195 2.15%
2013-05-02 0 9.300 8.820 9.300 8.800 9.300 104,500 921,350 8.8167 1.002 0.951 1.002 0.948 1.002 969,539 0.9503 5.68%
2013-04-30 0 8.800 - 9.990 - - 0 0 - 0.948 - 1.077 - - 0 - 0.00%
2013-04-29 0 8.800 - 8.800 8.800 8.800 34,500 303,600 8.8000 0.948 - 0.948 0.948 0.948 320,087 0.9485 0.00%
2013-04-26 0 8.800 8.800 9.690 8.660 8.760 80,000 694,680 8.6835 0.948 0.948 1.044 0.933 0.944 742,231 0.9359 1.62%
2013-04-25 0 8.660 8.610 9.880 8.660 8.670 34,000 294,520 8.6624 0.933 0.928 1.065 0.933 0.934 315,448 0.9337 0.58%
2013-04-24 0 8.610 8.600 9.800 - - 0 0 - 0.928 0.927 1.056 - - 0 - 0.00%
2013-04-23 0 8.610 8.600 9.600 - - 0 0 - 0.928 0.927 1.035 - - 0 - 0.00%
2013-04-22 0 8.610 8.430 9.800 8.610 8.650 10,000 86,460 8.6460 0.928 0.909 1.056 0.928 0.932 92,779 0.9319 -0.46%
2013-04-19 0 8.650 8.400 9.800 8.650 8.650 9,000 77,850 8.6500 0.932 0.905 1.056 0.932 0.932 83,501 0.9323 0.00%
2013-04-18 0 8.650 8.650 9.000 8.640 9.000 22,500 197,040 8.7573 0.932 0.932 0.970 0.931 0.970 208,752 0.9439 -2.81%
2013-04-17 0 8.900 8.900 9.980 - - 0 0 - 0.959 0.959 1.076 - - 0 - 0.00%
2013-04-16 0 8.900 8.900 9.970 - - 0 0 - 0.959 0.959 1.075 - - 0 - 0.00%
2013-04-15 0 8.900 8.900 9.850 8.900 8.900 2,000 17,800 8.9000 0.959 0.959 1.062 0.959 0.959 18,556 0.9593 -2.20%
2013-04-12 0 9.100 9.000 9.400 9.100 9.300 32,000 295,600 9.2375 0.981 0.970 1.013 0.981 1.002 296,892 0.9956 0.00%
2013-04-11 0 9.100 8.900 9.980 8.540 9.100 22,000 197,480 8.9764 0.981 0.959 1.076 0.920 0.981 204,113 0.9675 3.41%
2013-04-10 0 8.800 8.800 9.880 - - 0 0 - 0.948 0.948 1.065 - - 0 - 0.00%
2013-04-09 0 8.800 8.020 10.00 - - 0 0 - 0.948 0.864 1.078 - - 0 - 0.00%
2013-04-08 0 8.800 8.800 9.990 8.800 8.800 6,000 52,800 8.8000 0.948 0.948 1.077 0.948 0.948 55,667 0.9485 0.00%
2013-04-05 0 8.800 8.500 9.980 8.800 8.800 500 4,400 8.8000 0.948 0.916 1.076 0.948 0.948 4,639 0.9485 -2.22%
2013-04-03 0 9.000 8.770 9.000 9.000 10.50 9,500 88,540 9.3200 0.970 0.945 0.970 0.970 1.132 88,140 1.0045 -8.07%
2013-04-02 0 9.790 9.010 9.790 - - 0 0 - 1.055 0.971 1.055 - - 0 - 0.00%
2013-03-28 0 9.790 9.400 9.790 9.600 9.790 5,500 52,895 9.6173 1.055 1.013 1.055 1.035 1.055 51,028 1.0366 0.00%
2013-03-27 0 9.790 9.480 9.790 9.000 9.800 58,000 549,165 9.4684 1.055 1.022 1.055 0.970 1.056 538,117 1.0205 8.78%
2013-03-26 0 9.000 8.510 9.000 9.000 9.000 20,000 180,000 9.0000 0.970 0.917 0.970 0.970 0.970 185,558 0.9700 0.00%
2013-03-25 0 9.000 9.000 9.480 9.000 9.000 14,000 126,000 9.0000 0.970 0.970 1.022 0.970 0.970 129,890 0.9700 0.00%
2013-03-22 0 9.000 8.800 9.480 - - 0 0 - 0.970 0.948 1.022 - - 0 - 0.00%
2013-03-21 0 9.000 8.800 9.490 - - 0 0 - 0.970 0.948 1.023 - - 0 - 0.00%
2013-03-20 0 9.000 9.000 9.200 9.000 9.000 9,500 85,500 9.0000 0.970 0.970 0.992 0.970 0.970 88,140 0.9700 0.00%
2013-03-19 0 9.000 8.850 9.490 - - 0 0 - 0.970 0.954 1.023 - - 0 - 0.00%
2013-03-18 0 9.000 8.820 9.250 - - 0 0 - 0.970 0.951 0.997 - - 0 - 0.00%
2013-03-15 0 9.000 9.000 9.590 9.000 9.000 19,000 171,000 9.0000 0.970 0.970 1.034 0.970 0.970 176,280 0.9700 0.00%
2013-03-14 0 9.000 9.000 9.500 9.000 9.100 36,000 326,000 9.0556 0.970 0.970 1.024 0.970 0.981 334,004 0.9760 -1.10%
2013-03-13 0 9.100 9.000 9.500 9.010 9.100 8,000 72,260 9.0325 0.981 0.970 1.024 0.971 0.981 74,223 0.9736 -2.15%
2013-03-12 0 9.300 9.300 9.500 9.300 9.300 2,000 18,600 9.3000 1.002 1.002 1.024 1.002 1.002 18,556 1.0024 -2.11%
2013-03-11 0 9.500 9.400 9.800 - - 0 0 - 1.024 1.013 1.056 - - 0 - 0.00%
2013-03-08 0 9.500 9.500 10.00 9.310 9.550 21,000 199,435 9.4969 1.024 1.024 1.078 1.003 1.029 194,836 1.0236 0.00%
2013-03-07 0 9.500 9.210 9.860 8.900 9.700 30,500 292,450 9.5885 1.024 0.993 1.063 0.959 1.045 282,975 1.0335 2.15%
2013-03-06 0 9.300 9.300 9.600 9.300 9.500 20,000 187,625 9.3813 1.002 1.002 1.035 1.002 1.024 185,558 1.0111 2.20%
2013-03-05 0 9.100 9.030 9.100 9.240 9.500 53,500 504,605 9.4319 0.981 0.973 0.981 0.996 1.024 496,367 1.0166 -1.52%
2013-03-04 0 9.240 9.240 9.470 9.000 9.400 101,000 920,905 9.1179 0.996 0.996 1.021 0.970 1.013 937,066 0.9828 0.00%
2013-03-01 0 9.240 8.880 9.240 8.900 9.290 21,000 189,375 9.0179 0.996 0.957 0.996 0.959 1.001 194,836 0.9720 3.82%
2013-02-28 0 8.900 8.710 8.940 8.600 8.910 31,000 275,355 8.8824 0.959 0.939 0.964 0.927 0.960 287,614 0.9574 4.71%
2013-02-27 0 8.500 8.400 8.500 8.100 8.650 77,500 656,610 8.4724 0.916 0.905 0.916 0.873 0.932 719,036 0.9132 1.80%
2013-02-26 0 8.350 8.350 8.460 8.100 8.350 47,500 392,725 8.2679 0.900 0.900 0.912 0.873 0.900 440,700 0.8911 1.21%
2013-02-25 0 8.250 8.150 9.490 8.250 8.250 1,500 12,375 8.2500 0.889 0.878 1.023 0.889 0.889 13,917 0.8892 0.00%
2013-02-22 0 8.250 8.160 9.500 8.200 8.390 44,000 364,615 8.2867 0.889 0.880 1.024 0.884 0.904 408,227 0.8932 0.61%
2013-02-21 0 8.200 8.100 8.200 8.200 8.300 131,000 1,084,410 8.2779 0.884 0.873 0.884 0.884 0.895 1,215,403 0.8922 0.00%
2013-02-20 0 8.200 7.830 8.200 8.200 8.200 7,000 57,400 8.2000 0.884 0.844 0.884 0.884 0.884 64,945 0.8838 1.74%
2013-02-19 0 8.060 7.820 8.180 8.060 8.060 5,000 40,300 8.0600 0.869 0.843 0.882 0.869 0.869 46,389 0.8687 -0.86%
2013-02-18 0 8.130 8.130 8.200 8.060 8.200 69,500 565,740 8.1401 0.876 0.876 0.884 0.869 0.884 644,813 0.8774 1.37%
2013-02-15 0 8.020 7.960 8.150 7.520 8.180 80,000 630,710 7.8839 0.864 0.858 0.878 0.811 0.882 742,231 0.8497 4.16%
2013-02-14 0 7.700 7.490 7.700 7.490 8.100 80,000 614,665 7.6833 0.830 0.807 0.830 0.807 0.873 742,231 0.8281 -3.75%
2013-02-08 0 8.000 7.990 8.100 8.000 8.100 41,500 332,510 8.0123 0.862 0.861 0.873 0.862 0.873 385,032 0.8636 0.00%
2013-02-07 0 8.000 7.900 8.300 8.000 8.300 25,500 205,310 8.0514 0.862 0.851 0.895 0.862 0.895 236,586 0.8678 -2.44%
2013-02-06 0 8.200 8.050 8.400 8.180 8.200 7,000 57,340 8.1914 0.884 0.868 0.905 0.882 0.884 64,945 0.8829 1.99%
2013-02-05 0 8.040 8.040 8.100 8.000 8.000 22,000 176,000 8.0000 0.867 0.867 0.873 0.862 0.862 204,113 0.8623 -0.74%
2013-02-04 0 8.100 8.010 8.100 8.060 8.200 19,000 154,200 8.1158 0.873 0.863 0.873 0.869 0.884 176,280 0.8747 -1.22%
2013-02-01 0 8.200 8.080 8.300 8.060 8.200 17,000 138,330 8.1371 0.884 0.871 0.895 0.869 0.884 157,724 0.8770 1.74%
2013-01-31 0 8.060 8.060 8.300 8.060 8.300 18,000 147,420 8.1900 0.869 0.869 0.895 0.869 0.895 167,002 0.8827 -2.18%
2013-01-30 0 8.240 8.220 8.250 8.200 8.500 41,500 342,965 8.2642 0.888 0.886 0.889 0.884 0.916 385,032 0.8907 -3.06%
2013-01-29 0 8.500 8.400 8.500 8.400 8.580 17,500 149,180 8.5246 0.916 0.905 0.916 0.905 0.925 162,363 0.9188 0.00%
2013-01-28 0 8.500 8.360 8.560 8.500 8.580 14,500 123,290 8.5028 0.916 0.901 0.923 0.916 0.925 134,529 0.9165 -0.93%
2013-01-25 0 8.580 8.580 8.720 8.500 8.580 14,500 124,090 8.5579 0.925 0.925 0.940 0.916 0.925 134,529 0.9224 0.00%
2013-01-24 0 8.580 8.460 8.870 8.300 8.950 79,000 686,405 8.6887 0.925 0.912 0.956 0.895 0.965 732,953 0.9365 -3.38%
2013-01-23 0 8.880 8.650 8.900 8.480 10.40 545,500 4,935,560 9.0478 0.957 0.932 0.959 0.914 1.121 5,061,086 0.9752 -13.11%
2013-01-22 0 10.22 10.44 10.48 10.20 11.00 198,000 2,077,580 10.493 1.102 1.125 1.130 1.099 1.186 1,837,021 1.1310 -7.09%
2013-01-21 0 11.00 10.82 11.00 10.78 11.20 65,500 718,860 10.975 1.186 1.166 1.186 1.162 1.207 607,701 1.1829 -1.79%
2013-01-18 0 11.20 11.08 11.20 11.08 11.20 5,000 56,040 11.208 1.207 1.194 1.207 1.194 1.207 46,389 1.2080 0.00%
2013-01-17 0 11.20 11.02 11.20 11.00 11.30 13,500 151,350 11.211 1.207 1.188 1.207 1.186 1.218 125,251 1.2084 0.90%
2013-01-16 0 11.10 11.10 11.30 11.00 11.02 31,000 341,600 11.019 1.196 1.196 1.218 1.186 1.188 287,614 1.1877 0.00%
2013-01-15 0 11.10 11.02 11.10 11.10 11.10 44,000 488,400 11.100 1.196 1.188 1.196 1.196 1.196 408,227 1.1964 -0.89%
2013-01-14 0 11.20 11.10 11.48 11.20 11.48 123,000 1,398,300 11.368 1.207 1.196 1.237 1.207 1.237 1,141,180 1.2253 0.90%
2013-01-11 0 11.10 11.00 11.10 11.10 11.20 15,000 167,350 11.157 1.196 1.186 1.196 1.196 1.207 139,168 1.2025 -0.36%
2013-01-10 0 11.14 11.14 11.30 10.70 11.40 113,500 1,257,140 11.076 1.201 1.201 1.218 1.153 1.229 1,053,040 1.1938 -1.42%
2013-01-09 0 11.30 11.10 11.30 11.30 11.50 95,000 1,081,700 11.386 1.218 1.196 1.218 1.218 1.240 881,399 1.2273 -1.22%
2013-01-08 0 11.44 11.00 11.44 11.00 11.44 32,500 364,800 11.225 1.233 1.186 1.233 1.186 1.233 301,531 1.2098 1.24%
2013-01-07 0 11.30 10.90 11.30 11.00 11.40 25,500 289,350 11.347 1.218 1.175 1.218 1.186 1.229 236,586 1.2230 3.10%
2013-01-04 0 10.96 10.82 11.10 10.80 11.00 49,500 538,200 10.873 1.181 1.166 1.196 1.164 1.186 459,255 1.1719 -0.54%
2013-01-03 0 11.02 11.00 11.20 10.80 11.20 99,500 1,094,710 11.002 1.188 1.186 1.207 1.164 1.207 923,150 1.1858 2.04%
2013-01-02 0 10.80 10.80 11.00 10.50 11.02 124,500 1,346,790 10.818 1.164 1.164 1.186 1.132 1.188 1,155,097 1.1660 -3.23%
2012-12-31 0 11.16 11.02 11.16 11.14 11.16 8,000 89,190 11.149 1.203 1.188 1.203 1.201 1.203 74,223 1.2016 0.00%
2012-12-28 0 11.16 11.12 11.16 11.16 11.30 9,000 101,070 11.230 1.203 1.199 1.203 1.203 1.218 83,501 1.2104 -0.36%
2012-12-27 0 11.20 11.02 11.20 11.00 11.20 7,500 83,500 11.133 1.207 1.188 1.207 1.186 1.207 69,584 1.2000 1.82%
2012-12-24 0 11.00 10.80 11.28 - - 0 0 - 1.186 1.164 1.216 - - 0 - 0.00%
2012-12-21 0 11.00 10.80 11.38 10.80 11.00 23,000 249,400 10.844 1.186 1.164 1.227 1.164 1.186 213,391 1.1687 0.00%
2012-12-20 0 11.00 11.00 11.20 10.90 11.00 35,500 389,750 10.979 1.186 1.186 1.207 1.175 1.186 329,365 1.1833 0.00%
2012-12-19 0 11.00 11.00 11.38 11.00 11.60 43,000 477,370 11.102 1.186 1.186 1.227 1.186 1.250 398,949 1.1966 -3.51%
2012-12-18 0 11.40 11.30 11.40 11.40 11.40 2,000 22,800 11.400 1.229 1.218 1.229 1.229 1.229 18,556 1.2287 0.88%
2012-12-17 0 11.30 11.06 11.30 11.00 11.30 78,500 864,710 11.015 1.218 1.192 1.218 1.186 1.218 728,314 1.1873 -4.24%
2012-12-14 0 11.80 11.70 11.82 11.00 11.82 36,000 409,270 11.369 1.272 1.261 1.274 1.186 1.274 334,004 1.2253 7.27%
2012-12-13 0 11.00 11.00 11.52 11.00 11.00 1,000 11,000 11.000 1.186 1.186 1.242 1.186 1.186 9,278 1.1856 -4.51%
2012-12-12 0 11.52 10.76 12.00 10.70 12.00 77,500 842,030 10.865 1.242 1.160 1.293 1.153 1.293 719,036 1.1711 7.26%
2012-12-11 0 10.74 10.74 10.98 10.72 10.90 14,500 156,190 10.772 1.158 1.158 1.183 1.155 1.175 134,529 1.1610 -1.47%
2012-12-10 0 10.90 10.70 10.90 10.90 10.98 20,000 218,120 10.906 1.175 1.153 1.175 1.175 1.183 185,558 1.1755 2.25%
2012-12-07 0 10.66 10.64 10.70 10.66 10.98 22,000 238,660 10.848 1.149 1.147 1.153 1.149 1.183 204,113 1.1693 -0.37%
2012-12-06 0 10.70 10.70 10.80 10.70 11.00 21,000 227,020 10.811 1.153 1.153 1.164 1.153 1.186 194,836 1.1652 -2.55%
2012-12-05 0 10.98 10.96 11.02 10.98 11.40 16,500 183,570 11.126 1.183 1.181 1.188 1.183 1.229 153,085 1.1991 -3.00%
2012-12-04 0 11.32 11.20 11.52 11.32 11.32 3,000 33,960 11.320 1.220 1.207 1.242 1.220 1.220 27,834 1.2201 -1.39%
2012-12-03 0 11.48 11.40 11.48 11.48 11.68 5,500 63,690 11.580 1.237 1.229 1.237 1.237 1.259 51,028 1.2481 -1.88%
2012-11-30 0 11.70 11.68 11.88 11.70 11.86 6,500 76,890 11.829 1.261 1.259 1.280 1.261 1.278 60,306 1.2750 -1.18%
2012-11-29 0 11.84 11.82 11.84 11.84 11.86 6,500 77,080 11.859 1.276 1.274 1.276 1.276 1.278 60,306 1.2781 -0.34%
2012-11-28 0 11.88 11.86 12.10 11.88 12.14 51,000 616,860 12.095 1.280 1.278 1.304 1.280 1.308 473,172 1.3037 -2.30%
2012-11-27 0 12.16 10.80 12.16 - - 0 0 - 1.311 1.164 1.311 - - 0 - -0.16%
2012-11-26 0 12.18 12.10 12.18 12.18 12.30 64,000 785,730 12.277 1.313 1.304 1.313 1.313 1.326 593,785 1.3233 -2.56%
2012-11-23 0 12.50 12.40 12.50 - - 0 0 - 1.347 1.337 1.347 - - 0 - 0.00%
2012-11-22 0 12.50 12.38 12.50 12.50 12.50 100,000 1,250,000 12.500 1.347 1.334 1.347 1.347 1.347 927,788 1.3473 0.00%
2012-11-21 0 12.50 12.30 12.50 12.20 12.50 35,500 439,140 12.370 1.347 1.326 1.347 1.315 1.347 329,365 1.3333 3.14%
2012-11-20 0 12.12 12.12 12.28 12.12 12.50 15,500 191,290 12.341 1.306 1.306 1.324 1.306 1.347 143,807 1.3302 0.00%
2012-11-19 0 12.12 12.06 12.12 - - 0 0 - 1.306 1.300 1.306 - - 0 - -0.33%
2012-11-16 0 12.16 12.10 12.26 12.08 12.20 8,500 103,260 12.148 1.311 1.304 1.321 1.302 1.315 78,862 1.3094 0.83%
2012-11-15 0 12.06 12.06 12.20 12.00 12.00 1,000 12,000 12.000 1.300 1.300 1.315 1.293 1.293 9,278 1.2934 0.50%
2012-11-14 0 12.00 12.00 12.30 12.00 12.10 5,000 60,450 12.090 1.293 1.293 1.326 1.293 1.304 46,389 1.3031 -1.48%
2012-11-13 0 12.18 11.40 12.18 12.20 12.20 5,000 61,000 12.200 1.313 1.229 1.313 1.315 1.315 46,389 1.3150 -0.16%
2012-11-12 0 12.20 12.18 12.44 12.20 12.28 2,500 30,600 12.240 1.315 1.313 1.341 1.315 1.324 23,195 1.3193 0.00%
2012-11-09 0 12.20 12.00 12.30 11.92 12.20 83,000 998,570 12.031 1.315 1.293 1.326 1.285 1.315 770,064 1.2967 0.33%
2012-11-08 0 12.16 11.00 12.16 12.08 12.44 9,500 115,770 12.186 1.311 1.186 1.311 1.302 1.341 88,140 1.3135 -3.34%
2012-11-07 0 12.58 12.58 12.60 12.18 12.44 10,500 128,210 12.211 1.356 1.356 1.358 1.313 1.341 97,418 1.3161 2.95%
2012-11-06 0 12.22 12.22 12.24 12.00 12.22 21,000 254,560 12.122 1.317 1.317 1.319 1.293 1.317 194,836 1.3065 -0.16%
2012-11-05 0 12.24 12.24 12.26 11.90 12.00 10,500 125,510 11.953 1.319 1.319 1.321 1.283 1.293 97,418 1.2884 3.20%
2012-11-02 0 11.86 11.86 11.88 11.76 11.88 12,500 147,760 11.821 1.278 1.278 1.280 1.268 1.280 115,974 1.2741 2.42%
2012-11-01 0 11.58 11.58 11.60 11.30 11.60 21,500 246,950 11.486 1.248 1.248 1.250 1.218 1.250 199,475 1.2380 5.27%
2012-10-31 0 11.00 10.88 11.00 10.82 11.52 59,000 654,140 11.087 1.186 1.173 1.186 1.166 1.242 547,395 1.1950 -0.90%
2012-10-30 0 11.10 10.94 11.10 10.84 11.30 30,000 327,040 10.901 1.196 1.179 1.196 1.168 1.218 278,337 1.1750 0.00%
2012-10-29 0 11.10 10.82 11.10 11.10 11.30 26,500 296,500 11.189 1.196 1.166 1.196 1.196 1.218 245,864 1.2060 -3.48%
2012-10-26 0 11.50 11.24 11.50 11.50 11.50 4,000 46,000 11.500 1.240 1.211 1.240 1.240 1.240 37,112 1.2395 -0.86%
2012-10-25 0 11.60 11.50 11.70 11.60 11.82 27,000 314,740 11.657 1.250 1.240 1.261 1.250 1.274 250,503 1.2564 -1.86%
2012-10-24 0 11.82 11.40 11.88 11.40 11.82 9,500 108,910 11.464 1.274 1.229 1.280 1.229 1.274 88,140 1.2356 2.78%
2012-10-22 0 11.50 11.50 11.88 - - 0 0 - 1.240 1.240 1.280 - - 0 - 0.00%
2012-10-19 0 11.50 11.50 11.80 11.50 11.86 10,500 121,470 11.569 1.240 1.240 1.272 1.240 1.278 97,418 1.2469 0.00%
2012-10-18 0 11.50 11.30 11.52 11.30 11.70 153,000 1,753,780 11.463 1.240 1.218 1.242 1.218 1.261 1,419,516 1.2355 -2.87%
2012-10-17 0 11.84 11.84 11.88 11.84 11.98 18,500 220,260 11.906 1.276 1.276 1.280 1.276 1.291 171,641 1.2833 -3.74%
2012-10-16 0 12.30 12.18 12.30 12.30 12.30 500 6,150 12.300 1.326 1.313 1.326 1.326 1.326 4,639 1.3257 -0.65%
2012-10-15 0 12.38 12.08 12.60 12.38 12.38 9,500 117,610 12.380 1.334 1.302 1.358 1.334 1.334 88,140 1.3344 0.00%
2012-10-12 0 12.38 12.08 12.38 - - 0 0 - 1.334 1.302 1.334 - - 0 - 0.00%
2012-10-11 0 12.38 12.18 12.38 12.20 12.50 14,500 179,010 12.346 1.334 1.313 1.334 1.315 1.347 134,529 1.3306 -1.75%
2012-10-10 0 12.60 12.56 12.60 12.50 12.62 24,000 300,770 12.532 1.358 1.354 1.358 1.347 1.360 222,669 1.3507 2.44%
2012-10-09 0 12.30 12.00 12.30 12.30 12.30 10,500 129,150 12.300 1.326 1.293 1.326 1.326 1.326 97,418 1.3257 0.82%
2012-10-08 0 12.20 12.02 12.20 12.30 12.34 11,500 141,690 12.321 1.315 1.296 1.315 1.326 1.330 106,696 1.3280 -0.97%
2012-10-05 0 12.32 12.16 12.32 12.12 12.50 19,500 237,270 12.168 1.328 1.311 1.328 1.306 1.347 180,919 1.3115 -1.12%
2012-10-04 0 12.46 12.16 12.46 12.12 13.90 112,000 1,377,820 12.302 1.343 1.311 1.343 1.306 1.498 1,039,123 1.3259 6.50%
2012-10-03 0 11.70 11.70 12.60 11.68 12.50 12,000 140,850 11.738 1.261 1.261 1.358 1.259 1.347 111,335 1.2651 -1.68%
2012-09-28 0 11.90 11.84 11.90 11.72 12.60 221,500 2,630,580 11.876 1.283 1.276 1.283 1.263 1.358 2,055,051 1.2801 -3.25%
2012-09-27 0 12.30 12.28 12.34 12.20 12.40 17,500 214,740 12.271 1.326 1.324 1.330 1.315 1.337 162,363 1.3226 1.65%
2012-09-26 0 12.10 11.80 12.10 11.80 12.10 14,500 172,500 11.897 1.304 1.272 1.304 1.272 1.304 134,529 1.2822 -1.63%
2012-09-25 0 12.30 12.28 12.60 11.80 12.40 103,500 1,238,270 11.964 1.326 1.324 1.358 1.272 1.337 960,261 1.2895 2.50%
2012-09-24 0 12.00 11.90 12.00 11.60 12.80 459,500 5,530,220 12.035 1.293 1.283 1.293 1.250 1.380 4,263,188 1.2972 -11.76%
2012-09-21 0 13.60 13.52 13.86 13.50 14.50 126,500 1,777,750 14.053 1.466 1.457 1.494 1.455 1.563 1,173,652 1.5147 -9.33%
2012-09-20 0 15.00 14.50 15.00 14.00 15.46 91,000 1,354,020 14.879 1.617 1.563 1.617 1.509 1.666 844,288 1.6037 -3.10%
2012-09-19 0 15.48 15.48 15.50 15.48 15.76 13,000 202,050 15.542 1.668 1.668 1.671 1.668 1.699 120,613 1.6752 -3.85%
2012-09-18 0 16.10 16.10 16.20 15.50 15.94 4,000 62,980 15.745 1.735 1.735 1.746 1.671 1.718 37,112 1.6970 -0.62%
2012-09-17 0 16.20 14.50 16.20 - - 0 0 - 1.746 1.563 1.746 - - 0 - 0.00%
2012-09-14 0 16.20 16.20 17.50 - - 0 0 - 1.746 1.746 1.886 - - 0 - 3.85%
2012-09-13 0 15.60 14.80 15.70 15.60 15.80 23,000 361,250 15.707 1.681 1.595 1.692 1.681 1.703 213,391 1.6929 -0.64%
2012-09-12 0 15.70 15.00 16.90 - - 0 0 - 1.692 1.617 1.822 - - 0 - 0.00%
2012-09-11 0 15.70 15.70 16.22 15.70 15.90 31,500 499,050 15.843 1.692 1.692 1.748 1.692 1.714 292,253 1.7076 -1.88%
2012-09-10 0 16.00 15.90 16.20 16.00 16.20 13,500 216,300 16.022 1.725 1.714 1.746 1.725 1.746 125,251 1.7269 -1.23%
2012-09-07 0 16.20 16.02 16.40 16.00 16.30 40,000 647,500 16.188 1.746 1.727 1.768 1.725 1.757 371,115 1.7447 -3.57%
2012-09-06 0 16.80 17.20 17.50 15.60 16.60 4,000 64,400 16.100 1.811 1.854 1.886 1.681 1.789 37,112 1.7353 -1.18%
2012-09-05 0 17.00 16.20 17.78 - - 0 0 - 1.832 1.746 1.916 - - 0 - 0.00%
2012-09-04 0 17.00 16.00 17.80 17.00 17.00 16,500 280,500 17.000 1.832 1.725 1.919 1.832 1.832 153,085 1.8323 0.00%
2012-09-03 0 17.00 17.00 17.80 17.00 17.00 5,500 93,500 17.000 1.832 1.832 1.919 1.832 1.832 51,028 1.8323 0.00%
2012-08-31 0 17.00 16.64 17.00 16.20 17.00 5,000 83,400 16.680 1.832 1.794 1.832 1.746 1.832 46,389 1.7978 -1.16%
2012-08-30 0 17.20 16.82 17.80 16.80 17.20 20,000 336,490 16.825 1.854 1.813 1.919 1.811 1.854 185,558 1.8134 -3.37%
2012-08-29 0 17.80 16.72 17.80 - - 0 0 - 1.919 1.802 1.919 - - 0 - 0.00%
2012-08-28 0 17.80 16.82 17.80 17.00 17.82 27,500 473,530 17.219 1.919 1.813 1.919 1.832 1.921 255,142 1.8559 1.14%
2012-08-27 0 17.60 17.60 18.00 17.60 18.00 11,500 203,800 17.722 1.897 1.897 1.940 1.897 1.940 106,696 1.9101 -2.22%
2012-08-24 0 18.00 18.00 19.08 17.42 18.02 8,000 143,730 17.966 1.940 1.940 2.057 1.878 1.942 74,223 1.9365 -3.74%
2012-08-23 0 18.70 17.90 18.70 - - 0 0 - 2.016 1.929 2.016 - - 0 - -0.53%
2012-08-22 0 18.80 18.30 19.80 18.00 18.80 29,500 531,910 18.031 2.026 1.972 2.134 1.940 2.026 273,698 1.9434 -0.42%
2012-08-21 0 18.88 18.40 18.88 19.00 19.04 5,500 104,520 19.004 2.035 1.983 2.035 2.048 2.052 51,028 2.0483 -0.94%
2012-08-20 0 19.06 18.50 19.06 19.10 19.10 5,000 95,500 19.100 2.054 1.994 2.054 2.059 2.059 46,389 2.0587 -0.21%
2012-08-17 0 19.10 18.60 19.10 - - 0 0 - 2.059 2.005 2.059 - - 0 - 0.00%
2012-08-16 0 19.10 18.40 19.10 19.30 19.30 34,000 656,200 19.300 2.059 1.983 2.059 2.080 2.080 315,448 2.0802 0.53%
2012-08-15 0 19.00 18.50 19.00 19.00 19.10 9,000 171,800 19.089 2.048 1.994 2.048 2.048 2.059 83,501 2.0575 -1.55%
2012-08-14 0 19.30 18.70 19.30 - - 0 0 - 2.080 2.016 2.080 - - 0 - -1.53%
2012-08-13 0 19.60 18.80 19.80 19.60 19.60 57,500 1,127,000 19.600 2.113 2.026 2.134 2.113 2.113 533,478 2.1126 -2.00%
2012-08-10 0 20.00 18.28 20.00 20.00 20.00 500 10,000 20.000 2.156 1.970 2.156 2.156 2.156 4,639 2.1557 6.95%
2012-08-09 0 18.70 18.90 19.30 18.70 18.70 3,000 56,100 18.700 2.016 2.037 2.080 2.016 2.016 27,834 2.0155 -2.60%
2012-08-08 0 19.20 18.50 19.34 19.20 19.30 1,000 19,250 19.250 2.069 1.994 2.085 2.069 2.080 9,278 2.0748 1.05%
2012-08-07 0 19.00 18.50 19.00 18.60 19.00 1,000 18,800 18.800 2.048 1.994 2.048 2.005 2.048 9,278 2.0263 -1.55%
2012-08-06 0 19.30 19.20 19.30 18.20 19.30 4,500 84,650 18.811 2.080 2.069 2.080 1.962 2.080 41,750 2.0275 0.84%
2012-08-03 0 19.14 18.80 19.20 18.52 19.20 25,500 477,490 18.725 2.063 2.026 2.069 1.996 2.069 236,586 2.0183 -12.00%
2012-08-02 0 21.75 19.20 21.75 21.75 21.75 500 10,875 21.750 2.344 2.069 2.344 2.344 2.344 4,639 2.3443 12.46%
2012-08-01 0 19.34 18.54 21.95 - - 0 0 - 2.085 1.998 2.366 - - 0 - 0.00%
2012-07-31 0 19.34 18.80 19.50 - - 0 0 - 2.085 2.026 2.102 - - 0 - 0.00%
2012-07-30 0 19.34 18.56 19.60 - - 0 0 - 2.085 2.000 2.113 - - 0 - 0.00%
2012-07-27 0 19.34 18.60 19.70 - - 0 0 - 2.085 2.005 2.123 - - 0 - 0.00%
2012-07-26 0 19.34 18.50 19.44 - - 0 0 - 2.085 1.994 2.095 - - 0 - 0.00%
2012-07-25 0 19.34 18.52 19.50 - - 0 0 - 2.085 1.996 2.102 - - 0 - 0.00%
2012-07-24 0 19.34 19.00 19.34 19.40 19.40 2,000 38,800 19.400 2.085 2.048 2.085 2.091 2.091 18,556 2.0910 -0.21%
2012-07-23 0 19.38 18.90 19.38 - - 0 0 - 2.089 2.037 2.089 - - 0 - -0.10%
2012-07-20 0 19.40 19.06 19.80 18.88 19.98 15,500 305,760 19.727 2.091 2.054 2.134 2.035 2.154 143,807 2.1262 -1.82%
2012-07-19 0 19.76 19.50 19.80 19.20 19.76 22,000 423,850 19.266 2.130 2.102 2.134 2.069 2.130 204,113 2.0765 0.00%
2012-07-18 0 19.76 19.40 19.78 19.22 20.40 35,000 679,300 19.409 2.130 2.091 2.132 2.072 2.199 324,726 2.0919 -1.69%
2012-07-17 0 20.10 19.66 20.20 19.66 20.10 6,500 130,430 20.066 2.166 2.119 2.177 2.119 2.166 60,306 2.1628 -1.47%
2012-07-16 0 20.40 19.66 20.40 19.98 20.80 5,000 102,280 20.456 2.199 2.119 2.199 2.154 2.242 46,389 2.2048 4.08%
2012-07-13 0 19.60 19.20 19.90 - - 0 0 - 2.113 2.069 2.145 - - 0 - 0.00%
2012-07-12 0 19.60 19.00 19.90 19.58 19.60 1,000 19,590 19.590 2.113 2.048 2.145 2.110 2.113 9,278 2.1115 0.00%
2012-07-11 0 19.60 19.08 19.94 - - 0 0 - 2.113 2.057 2.149 - - 0 - 0.00%
2012-07-10 0 19.60 19.30 19.98 19.60 20.25 1,000 19,925 19.925 2.113 2.080 2.154 2.113 2.183 9,278 2.1476 -1.90%
2012-07-09 0 19.98 19.16 19.98 19.20 20.00 4,500 86,950 19.322 2.154 2.065 2.154 2.069 2.156 41,750 2.0826 -2.06%
2012-07-06 0 20.40 19.50 20.40 20.70 20.70 4,000 82,800 20.700 2.199 2.102 2.199 2.231 2.231 37,112 2.2311 2.41%
2012-07-05 0 19.92 19.30 20.20 19.02 19.92 12,500 244,640 19.571 2.147 2.080 2.177 2.050 2.147 115,974 2.1094 -1.39%
2012-07-04 0 20.20 19.92 20.20 - - 0 0 - 2.177 2.147 2.177 - - 0 - -0.49%
2012-07-03 0 20.30 20.25 20.70 20.30 20.70 2,000 41,000 20.500 2.188 2.183 2.231 2.188 2.231 18,556 2.2096 -2.40%
2012-06-29 0 20.80 20.40 20.85 20.35 20.80 24,500 498,800 20.359 2.242 2.199 2.247 2.193 2.242 227,308 2.1944 -3.03%
2012-06-28 0 21.45 20.30 21.45 20.40 21.45 13,000 266,750 20.519 2.312 2.188 2.312 2.199 2.312 120,613 2.2116 0.00%
2012-06-27 0 21.45 20.40 21.45 21.45 21.45 500 10,725 21.450 2.312 2.199 2.312 2.312 2.312 4,639 2.3119 3.87%
2012-06-26 0 20.65 20.65 21.45 20.65 20.90 30,500 654,200 21.449 2.226 2.226 2.312 2.226 2.253 282,975 2.3119 -3.95%
2012-06-25 0 21.50 21.20 21.50 21.80 22.00 30,000 659,800 21.993 2.317 2.285 2.317 2.350 2.371 278,337 2.3705 0.94%
2012-06-22 0 21.30 20.70 21.30 20.50 21.30 7,000 144,300 20.614 2.296 2.231 2.296 2.210 2.296 64,945 2.2219 -2.74%
2012-06-21 0 21.90 20.65 21.90 - - 0 0 - 2.360 2.226 2.360 - - 0 - 0.00%
2012-06-20 0 21.90 20.85 22.00 21.90 21.90 500 10,950 21.900 2.360 2.247 2.371 2.360 2.360 4,639 2.3605 2.10%
2012-06-19 0 21.45 20.60 22.00 21.25 21.45 1,000 21,350 21.350 2.312 2.220 2.371 2.290 2.312 9,278 2.3012 4.89%
2012-06-18 0 20.45 20.40 21.85 20.45 20.45 500 10,225 20.450 2.204 2.199 2.355 2.204 2.204 4,639 2.2042 -6.62%
2012-06-15 0 21.90 20.40 21.90 - - 0 0 - 2.360 2.199 2.360 - - 0 - 0.00%
2012-06-14 0 21.90 20.25 21.95 19.80 21.90 25,000 522,005 20.880 2.360 2.183 2.366 2.134 2.360 231,947 2.2505 1.39%
2012-06-13 0 21.60 21.60 21.75 21.50 21.80 22,000 473,450 21.521 2.328 2.328 2.344 2.317 2.350 204,113 2.3195 1.89%
2012-06-12 0 21.20 19.72 21.90 21.00 22.35 62,000 1,362,725 21.979 2.285 2.125 2.360 2.263 2.409 575,229 2.3690 3.99%
2012-06-11 0 22.60 22.60 22.95 22.00 23.30 88,000 1,979,525 22.495 2.197 2.197 2.231 2.139 2.265 905,088 2.1871 2.96%
2012-06-08 0 21.95 21.60 22.35 21.95 22.90 13,500 298,575 22.117 2.134 2.100 2.173 2.134 2.227 138,849 2.1504 0.00%
2012-06-07 0 21.95 21.55 22.00 21.05 22.00 20,000 428,250 21.413 2.134 2.095 2.139 2.047 2.139 205,702 2.0819 2.09%
2012-06-06 0 21.50 20.95 22.00 20.35 22.00 72,000 1,519,625 21.106 2.090 2.037 2.139 1.979 2.139 740,527 2.0521 1.42%
2012-06-05 0 21.20 20.75 21.50 20.25 21.50 48,500 1,002,275 20.666 2.061 2.017 2.090 1.969 2.090 498,827 2.0093 -1.40%
2012-06-04 0 21.50 20.70 21.00 20.25 22.00 38,500 805,525 20.923 2.090 2.013 2.042 1.969 2.139 395,976 2.0343 0.70%
2012-06-01 0 21.35 21.30 21.50 21.35 21.80 16,000 346,050 21.628 2.076 2.071 2.090 2.076 2.120 164,562 2.1029 -1.16%
2012-05-31 0 21.60 21.60 22.80 21.60 21.85 18,000 390,850 21.714 2.100 2.100 2.217 2.100 2.124 185,132 2.1112 0.00%
2012-05-30 0 21.60 21.55 23.00 21.60 22.00 37,000 805,650 21.774 2.100 2.095 2.236 2.100 2.139 380,549 2.1171 -1.14%
2012-05-29 0 21.85 21.55 22.30 - - 0 0 - 2.124 2.095 2.168 - - 0 - 0.00%
2012-05-28 0 21.85 21.85 22.20 21.80 21.95 38,000 830,175 21.847 2.124 2.124 2.158 2.120 2.134 390,834 2.1241 -5.82%
2012-05-25 0 23.20 22.20 23.20 21.00 23.20 66,500 1,429,225 21.492 2.256 2.158 2.256 2.042 2.256 683,959 2.0896 1.75%
2012-05-24 0 22.80 22.10 22.80 22.50 23.00 44,775 1,013,352 22.632 2.217 2.149 2.217 2.188 2.236 460,515 2.2005 3.40%
2012-05-23 0 22.05 22.00 22.50 21.70 22.50 105,500 2,344,125 22.219 2.144 2.139 2.188 2.110 2.188 1,085,078 2.1603 1.61%
2012-05-22 0 21.70 21.65 22.00 21.25 22.05 72,500 1,577,625 21.760 2.110 2.105 2.139 2.066 2.144 745,669 2.1157 0.00%
2012-05-21 0 21.70 20.80 21.90 21.00 22.00 72,000 1,543,550 21.438 2.110 2.022 2.129 2.042 2.139 740,527 2.0844 9.05%
2012-05-18 0 19.90 19.90 20.00 19.20 19.80 18,000 349,640 19.424 1.935 1.935 1.945 1.867 1.925 185,132 1.8886 -0.50%
2012-05-17 0 20.00 19.88 20.00 20.00 20.70 12,000 242,850 20.238 1.945 1.933 1.945 1.945 2.013 123,421 1.9677 -2.44%
2012-05-16 0 20.50 20.50 20.95 20.50 20.95 1,000 20,725 20.725 1.993 1.993 2.037 1.993 2.037 10,285 2.0151 -3.53%
2012-05-15 0 21.25 20.40 21.25 - - 0 0 - 2.066 1.983 2.066 - - 0 - 0.00%
2012-05-14 0 21.25 20.60 21.25 21.30 21.50 3,000 64,300 21.433 2.066 2.003 2.066 2.071 2.090 30,855 2.0839 -0.70%
2012-05-11 0 21.40 20.50 21.75 - - 0 0 - 2.081 1.993 2.115 - - 0 - 0.00%
2012-05-10 0 21.40 20.50 21.40 20.20 21.40 7,500 154,850 20.647 2.081 1.993 2.081 1.964 2.081 77,138 2.0074 -2.73%
2012-05-09 0 22.00 20.45 22.00 - - 0 0 - 2.139 1.988 2.139 - - 0 - 0.00%
2012-05-08 0 22.00 20.60 22.00 - - 0 0 - 2.139 2.003 2.139 - - 0 - 0.00%
2012-05-07 0 22.00 20.45 22.00 - - 0 0 - 2.139 1.988 2.139 - - 0 - 0.00%
2012-05-04 0 22.00 21.30 22.00 21.95 22.20 9,000 197,775 21.975 2.139 2.071 2.139 2.134 2.158 92,566 2.1366 -4.35%
2012-05-03 0 23.00 22.10 23.00 - - 0 0 - 2.236 2.149 2.236 - - 0 - 0.00%
2012-05-02 0 23.00 22.50 23.10 22.25 23.00 3,000 67,875 22.625 2.236 2.188 2.246 2.163 2.236 30,855 2.1998 0.88%
2012-04-30 0 22.80 21.45 22.80 22.55 22.80 6,000 136,125 22.688 2.217 2.086 2.217 2.192 2.217 61,711 2.2059 0.88%
2012-04-27 0 22.60 21.70 23.00 22.60 22.60 500 11,300 22.600 2.197 2.110 2.236 2.197 2.197 5,143 2.1974 2.73%
2012-04-26 0 22.00 20.70 22.50 - - 0 0 - 2.139 2.013 2.188 - - 0 - 0.00%
2012-04-25 0 22.00 21.15 22.50 20.90 22.00 46,500 976,500 21.000 2.139 2.056 2.188 2.032 2.139 478,257 2.0418 6.28%
2012-04-24 0 20.70 20.00 20.70 20.00 20.90 33,500 690,950 20.625 2.013 1.945 2.013 1.945 2.032 344,551 2.0054 3.50%
2012-04-23 0 20.00 19.80 20.20 20.00 21.00 42,000 860,350 20.485 1.945 1.925 1.964 1.945 2.042 431,974 1.9917 -0.99%
2012-04-20 0 20.20 19.50 20.20 20.00 21.00 12,000 246,950 20.579 1.964 1.896 1.964 1.945 2.042 123,421 2.0009 -1.94%
2012-04-19 0 20.60 20.60 21.30 20.60 20.60 5,000 103,000 20.600 2.003 2.003 2.071 2.003 2.003 51,425 2.0029 -4.19%
2012-04-18 0 21.50 21.05 21.90 20.70 22.05 23,500 502,225 21.371 2.090 2.047 2.129 2.013 2.144 241,700 2.0779 -4.44%
2012-04-17 0 22.50 21.90 22.50 21.70 22.70 99,000 2,244,300 22.670 2.188 2.129 2.188 2.110 2.207 1,018,224 2.2041 -1.75%
2012-04-16 0 22.90 22.50 23.00 22.50 22.90 57,000 1,301,450 22.833 2.227 2.188 2.236 2.188 2.227 586,250 2.2200 0.88%
2012-04-13 0 22.70 22.10 22.70 21.20 23.00 26,000 575,525 22.136 2.207 2.149 2.207 2.061 2.236 267,412 2.1522 1.57%
2012-04-12 0 22.35 22.35 23.00 22.35 23.00 7,000 159,775 22.825 2.173 2.173 2.236 2.173 2.236 71,996 2.2192 -2.83%
2012-04-11 0 23.00 22.40 23.00 23.00 23.00 7,000 161,000 23.000 2.236 2.178 2.236 2.236 2.236 71,996 2.2362 0.00%
2012-04-10 0 23.00 22.90 23.00 23.00 23.60 30,500 702,200 23.023 2.236 2.227 2.236 2.236 2.295 313,695 2.2385 -4.17%
2012-04-05 0 24.00 24.00 24.30 24.00 24.30 6,000 144,300 24.050 2.333 2.333 2.363 2.333 2.363 61,711 2.3383 -3.42%
2012-04-03 0 24.85 24.00 24.90 - - 0 0 - 2.416 2.333 2.421 - - 0 - 0.00%
2012-04-02 0 24.85 24.05 24.90 24.85 24.85 40,000 994,000 24.850 2.416 2.338 2.421 2.416 2.416 411,404 2.4161 -1.78%
2012-03-30 0 25.30 24.30 25.45 - - 0 0 - 2.460 2.363 2.474 - - 0 - 0.00%
2012-03-29 0 25.30 24.30 25.30 - - 0 0 - 2.460 2.363 2.460 - - 0 - -0.59%
2012-03-28 0 25.45 23.45 25.45 25.20 25.45 5,000 126,600 25.320 2.474 2.280 2.474 2.450 2.474 51,425 2.4618 0.99%
2012-03-27 0 25.20 24.50 25.20 22.30 25.50 10,000 250,500 25.050 2.450 2.382 2.450 2.168 2.479 102,851 2.4356 0.00%
2012-03-26 0 25.20 24.70 25.50 25.20 25.20 500 12,600 25.200 2.450 2.402 2.479 2.450 2.450 5,143 2.4501 2.02%
2012-03-23 0 24.70 25.20 - 24.30 24.80 7,500 183,050 24.407 2.402 2.450 - 2.363 2.411 77,138 2.3730 1.65%
2012-03-22 0 24.30 24.15 25.00 24.30 24.30 11,000 267,300 24.300 2.363 2.348 2.431 2.363 2.363 113,136 2.3626 -2.80%
2012-03-21 0 25.00 24.50 25.00 24.50 25.00 3,000 74,500 24.833 2.431 2.382 2.431 2.382 2.431 30,855 2.4145 0.00%
2012-03-20 0 25.00 24.00 25.00 - - 0 0 - 2.431 2.333 2.431 - - 0 - 0.00%
2012-03-19 0 25.00 25.00 25.20 24.40 25.40 29,500 735,800 24.942 2.431 2.431 2.450 2.372 2.470 303,410 2.4251 -1.19%
2012-03-16 0 25.30 25.30 25.40 24.80 25.30 90,000 2,264,400 25.160 2.460 2.460 2.470 2.411 2.460 925,659 2.4463 1.40%
2012-03-15 0 24.95 24.50 24.95 24.40 24.95 11,000 268,950 24.450 2.426 2.382 2.426 2.372 2.426 113,136 2.3772 2.25%
2012-03-14 0 24.40 24.40 24.95 24.05 25.50 286,500 7,250,875 25.309 2.372 2.372 2.426 2.338 2.479 2,946,680 2.4607 -7.22%
2012-03-13 0 26.30 25.40 26.30 25.30 26.35 66,000 1,685,350 25.536 2.557 2.470 2.557 2.460 2.562 678,816 2.4828 -0.38%
2012-03-12 0 26.40 26.40 26.50 25.10 26.00 38,500 970,300 25.203 2.567 2.567 2.577 2.440 2.528 395,976 2.4504 1.73%
2012-03-09 0 25.95 25.15 25.95 25.95 25.95 500 12,975 25.950 2.523 2.445 2.523 2.523 2.523 5,143 2.5231 0.39%
2012-03-08 0 25.85 25.85 25.95 25.35 26.05 136,500 3,537,450 25.915 2.513 2.513 2.523 2.465 2.533 1,403,916 2.5197 0.19%
2012-03-07 0 25.80 25.05 25.90 25.00 25.95 76,000 1,925,900 25.341 2.508 2.436 2.518 2.431 2.523 781,667 2.4638 -0.58%
2012-03-06 0 25.95 25.20 25.95 25.20 26.00 193,000 4,918,650 25.485 2.523 2.450 2.523 2.450 2.528 1,985,024 2.4779 0.00%
2012-03-05 0 25.95 25.50 25.95 25.45 26.00 377,500 9,736,500 25.792 2.523 2.479 2.523 2.474 2.528 3,882,624 2.5077 1.96%
2012-03-02 0 25.45 25.45 25.50 24.50 25.50 139,000 3,508,200 25.239 2.474 2.474 2.479 2.382 2.479 1,429,628 2.4539 6.26%
2012-03-01 0 23.95 23.50 23.95 23.50 24.00 82,500 1,970,000 23.879 2.329 2.285 2.329 2.285 2.333 848,520 2.3217 -0.21%
2012-02-29 0 24.00 23.40 24.00 23.00 24.00 230,000 5,362,150 23.314 2.333 2.275 2.333 2.236 2.333 2,365,572 2.2667 4.35%
2012-02-28 0 23.00 23.00 23.50 21.05 23.00 77,500 1,702,600 21.969 2.236 2.236 2.285 2.047 2.236 797,095 2.1360 1.77%
2012-02-27 0 22.60 22.00 - 21.00 22.60 177,500 3,784,800 21.323 2.197 2.139 - 2.042 2.197 1,825,605 2.0732 2.26%
2012-02-24 0 22.10 22.10 22.50 21.00 22.10 31,500 678,250 21.532 2.149 2.149 2.188 2.042 2.149 323,981 2.0935 5.24%
2012-02-23 0 21.00 19.50 21.00 21.00 21.00 1,000 21,000 21.000 2.042 1.896 2.042 2.042 2.042 10,285 2.0418 -2.33%
2012-02-22 0 21.50 20.35 - 20.00 21.50 38,000 773,000 20.342 2.090 1.979 - 1.945 2.090 390,834 1.9778 7.50%
2012-02-21 0 20.00 19.80 - 19.80 20.00 14,500 289,900 19.993 1.945 1.925 - 1.925 1.945 149,134 1.9439 1.01%
2012-02-20 0 19.80 19.60 - 19.50 20.00 64,000 1,265,100 19.767 1.925 1.906 - 1.896 1.945 658,246 1.9219 2.06%
2012-02-17 0 19.40 19.10 19.40 - - 0 0 - 1.886 1.857 1.886 - - 0 - -0.51%
2012-02-16 0 19.50 18.60 19.50 - - 0 0 - 1.896 1.808 1.896 - - 0 - 0.00%
2012-02-15 0 19.50 19.50 - 19.00 19.30 18,000 341,700 18.983 1.896 1.896 - 1.847 1.877 185,132 1.8457 4.84%
2012-02-14 0 18.60 19.00 19.30 18.20 18.60 13,500 247,500 18.333 1.808 1.847 1.877 1.770 1.808 138,849 1.7825 0.00%
2012-02-13 0 18.60 18.20 18.60 18.60 18.60 6,500 120,900 18.600 1.808 1.770 1.808 1.808 1.808 66,853 1.8084 -2.11%
2012-02-10 0 19.00 18.10 19.00 19.00 19.10 6,500 123,950 19.069 1.847 1.760 1.847 1.847 1.857 66,853 1.8541 0.00%
2012-02-09 0 19.00 18.80 19.00 18.80 19.30 97,000 1,857,100 19.145 1.847 1.828 1.847 1.828 1.877 997,654 1.8615 -1.04%
2012-02-08 0 19.20 18.50 19.30 19.00 19.20 62,000 1,189,000 19.177 1.867 1.799 1.877 1.847 1.867 637,676 1.8646 -0.52%
2012-02-07 0 19.30 19.20 19.30 19.30 19.30 37,000 714,100 19.300 1.877 1.867 1.877 1.877 1.877 380,549 1.8765 0.00%
2012-02-06 0 19.30 19.02 19.30 19.04 19.70 133,000 2,559,680 19.246 1.877 1.849 1.877 1.851 1.915 1,367,918 1.8712 0.00%
2012-02-03 0 19.30 19.00 19.40 19.20 19.30 40,000 770,000 19.250 1.877 1.847 1.886 1.867 1.877 411,404 1.8716 1.58%
2012-02-02 0 19.00 18.60 19.20 - - 0 0 - 1.847 1.808 1.867 - - 0 - 0.00%
2012-02-01 0 19.00 18.10 - - - 0 0 - 1.847 1.760 - - - 0 - 0.00%
2012-01-31 0 19.00 18.40 19.12 18.00 19.00 30,000 544,140 18.138 1.847 1.789 1.859 1.750 1.847 308,553 1.7635 0.00%
2012-01-30 0 19.00 18.50 - 18.00 19.00 44,000 811,000 18.432 1.847 1.799 - 1.750 1.847 452,544 1.7921 8.20%
2012-01-27 0 17.56 17.00 17.80 - - 0 0 - 1.707 1.653 1.731 - - 0 - 0.00%
2012-01-26 0 17.56 17.56 17.80 - - 0 0 - 1.707 1.707 1.731 - - 0 - 0.34%
2012-01-20 0 17.50 17.20 18.80 16.50 17.50 34,500 587,400 17.026 1.701 1.672 1.828 1.604 1.701 354,836 1.6554 8.16%
2012-01-19 0 16.18 16.18 18.80 16.10 17.36 117,000 1,976,270 16.891 1.573 1.573 1.828 1.565 1.688 1,203,356 1.6423 -13.84%
2012-01-18 0 18.78 18.78 18.80 - - 0 0 - 1.826 1.826 1.828 - - 0 - 16.79%
2012-01-17 0 16.08 18.78 18.80 16.00 17.42 7,000 121,040 17.291 1.563 1.826 1.828 1.556 1.694 71,996 1.6812 -7.59%
2012-01-16 0 17.40 17.40 18.80 17.40 17.40 35,000 609,000 17.400 1.692 1.692 1.828 1.692 1.692 359,978 1.6918 0.00%
2012-01-13 0 17.40 17.02 17.40 17.40 17.40 25,500 440,100 17.259 1.692 1.655 1.692 1.692 1.692 262,270 1.6780 -0.57%
2012-01-12 0 17.50 17.50 18.88 17.50 17.50 8,000 140,000 17.500 1.701 1.701 1.836 1.701 1.701 82,281 1.7015 0.00%
2012-01-11 0 17.50 17.00 18.00 17.00 17.50 25,000 432,390 17.296 1.701 1.653 1.750 1.653 1.701 257,127 1.6816 2.34%
2012-01-10 0 17.10 17.00 - 17.00 18.70 18,000 313,350 17.408 1.663 1.653 - 1.653 1.818 185,132 1.6926 8.92%
2012-01-09 0 15.70 15.70 17.50 15.50 15.50 500 7,750 15.500 1.526 1.526 1.701 1.507 1.507 5,143 1.5070 -7.65%
2012-01-06 0 17.00 17.00 17.40 17.00 17.00 5,000 85,000 17.000 1.653 1.653 1.692 1.653 1.653 51,425 1.6529 0.00%
2012-01-05 0 17.00 17.00 17.40 17.00 17.00 5,000 85,000 17.000 1.653 1.653 1.692 1.653 1.653 51,425 1.6529 0.00%
2012-01-04 0 17.00 16.50 17.00 17.00 17.00 10,000 170,000 17.000 1.653 1.604 1.653 1.653 1.653 102,851 1.6529 1.92%
2012-01-03 0 16.68 16.60 17.00 13.00 16.68 4,500 73,220 16.271 1.622 1.614 1.653 1.264 1.622 46,283 1.5820 0.72%
2011-12-30 0 16.56 16.56 16.70 16.20 17.00 75,000 1,241,880 16.558 1.610 1.610 1.624 1.575 1.653 771,382 1.6099 2.22%
2011-12-29 0 16.20 16.20 17.00 16.00 16.20 24,000 384,220 16.009 1.575 1.575 1.653 1.556 1.575 246,842 1.5565 1.12%
2011-12-28 0 16.02 16.02 17.00 16.00 16.02 3,000 48,010 16.003 1.558 1.558 1.653 1.556 1.558 30,855 1.5560 0.13%
2011-12-23 0 16.00 15.90 16.40 16.00 16.00 18,000 288,000 16.000 1.556 1.546 1.595 1.556 1.556 185,132 1.5556 1.27%
2011-12-22 0 15.80 15.80 16.50 15.80 15.80 20,000 316,000 15.800 1.536 1.536 1.604 1.536 1.536 205,702 1.5362 0.51%
2011-12-21 0 15.72 15.16 16.50 - - 0 0 - 1.528 1.474 1.604 - - 0 - 0.00%
2011-12-20 0 15.72 15.72 16.40 15.30 15.72 13,000 200,160 15.397 1.528 1.528 1.595 1.488 1.528 133,706 1.4970 -1.75%
2011-12-19 0 16.00 15.08 16.38 15.00 16.00 21,000 328,000 15.619 1.556 1.466 1.593 1.458 1.556 215,987 1.5186 0.00%
2011-12-16 0 16.00 16.00 16.40 15.98 16.00 22,500 359,990 16.000 1.556 1.556 1.595 1.554 1.556 231,415 1.5556 7.38%
2011-12-15 0 14.90 14.90 16.50 14.12 16.00 11,000 174,120 15.829 1.449 1.449 1.604 1.373 1.556 113,136 1.5390 -5.70%
2011-12-14 0 15.80 15.80 17.20 14.20 14.20 500 7,100 14.200 1.536 1.536 1.672 1.381 1.381 5,143 1.3806 -8.14%
2011-12-13 0 17.20 13.50 17.60 17.20 17.20 3,000 51,600 17.200 1.672 1.313 1.711 1.672 1.672 30,855 1.6723 1.18%
2011-12-12 0 17.00 13.50 18.00 17.00 17.00 10,000 170,000 17.000 1.653 1.313 1.750 1.653 1.653 102,851 1.6529 0.00%
2011-12-09 0 17.00 - 19.60 - - 0 0 - 1.653 - 1.906 - - 0 - 0.00%
2011-12-08 0 17.00 13.40 17.00 - - 0 0 - 1.653 1.303 1.653 - - 0 - 0.00%
2011-12-07 0 17.00 13.80 18.00 - - 0 0 - 1.653 1.342 1.750 - - 0 - 0.00%
2011-12-06 0 17.00 17.00 19.60 - - 0 0 - 1.653 1.653 1.906 - - 0 - 0.00%
2011-12-05 0 17.00 13.80 - - - 0 0 - 1.653 1.342 - - - 0 - 0.00%
2011-12-02 0 17.00 14.00 19.80 17.00 17.00 10,000 170,000 17.000 1.653 1.361 1.925 1.653 1.653 102,851 1.6529 0.00%
2011-12-01 0 17.00 13.40 - - - 0 0 - 1.653 1.303 - - - 0 - 0.00%
2011-11-30 0 17.00 14.20 19.60 17.00 17.00 10,000 170,000 17.000 1.653 1.381 1.906 1.653 1.653 102,851 1.6529 0.00%
2011-11-29 0 17.00 14.30 17.00 17.02 17.02 27,500 468,050 17.020 1.653 1.390 1.653 1.655 1.655 282,840 1.6548 -4.49%
2011-11-28 0 17.80 17.02 17.80 17.80 17.80 62,500 1,112,500 17.800 1.731 1.655 1.731 1.731 1.731 642,818 1.7307 0.56%
2011-11-25 0 17.70 17.02 - - - 10,000 180,000 18.000 1.721 1.655 - - - 102,851 1.7501 0.00%
2011-11-24 0 17.70 17.04 19.20 17.70 17.70 18,500 327,450 17.700 1.721 1.657 1.867 1.721 1.721 190,274 1.7209 0.00%
2011-11-23 0 17.70 17.02 17.70 17.72 17.72 8,500 148,870 17.514 1.721 1.655 1.721 1.723 1.723 87,423 1.7029 -0.11%
2011-11-22 0 17.72 17.72 17.80 17.72 17.76 53,000 940,720 17.749 1.723 1.723 1.731 1.723 1.727 545,110 1.7257 -3.70%
2011-11-21 0 18.40 17.72 18.40 17.72 18.40 14,000 249,770 17.841 1.789 1.723 1.789 1.723 1.789 143,991 1.7346 1.10%
2011-11-18 0 18.20 17.72 18.20 17.90 18.20 44,500 797,500 17.921 1.770 1.723 1.770 1.740 1.770 457,687 1.7425 1.68%
2011-11-17 0 17.90 17.20 18.60 17.80 17.90 25,000 447,200 17.888 1.740 1.672 1.808 1.731 1.740 257,127 1.7392 0.56%
2011-11-16 0 17.80 17.00 17.80 17.80 17.80 5,000 89,000 17.800 1.731 1.653 1.731 1.731 1.731 51,425 1.7307 0.00%
2011-11-15 0 17.80 16.22 17.80 17.60 17.90 44,000 780,290 17.734 1.731 1.577 1.731 1.711 1.740 452,544 1.7242 0.00%
2011-11-14 0 17.80 17.20 17.80 17.80 18.00 12,000 215,400 17.950 1.731 1.672 1.731 1.731 1.750 123,421 1.7452 3.49%
2011-11-11 0 17.20 16.20 17.20 - - 0 0 - 1.672 1.575 1.672 - - 0 - -3.37%
2011-11-10 0 17.80 16.60 17.80 - - 0 0 - 1.731 1.614 1.731 - - 0 - 0.00%
2011-11-09 0 17.80 17.00 17.80 16.80 17.80 13,000 221,600 17.046 1.731 1.653 1.731 1.633 1.731 133,706 1.6574 4.71%
2011-11-08 0 17.00 16.60 17.00 17.00 17.88 52,000 917,450 17.643 1.653 1.614 1.653 1.653 1.738 534,825 1.7154 0.00%
2011-11-07 0 17.00 16.62 17.60 17.00 17.00 10,000 170,000 17.000 1.653 1.616 1.711 1.653 1.653 102,851 1.6529 0.00%
2011-11-04 0 17.00 15.00 17.80 16.98 17.80 94,000 1,611,420 17.143 1.653 1.458 1.731 1.651 1.731 966,799 1.6668 6.25%
2011-11-03 0 16.00 16.00 17.00 16.00 16.00 2,000 32,000 16.000 1.556 1.556 1.653 1.556 1.556 20,570 1.5556 0.00%
2011-11-02 0 16.00 15.52 16.00 15.90 16.02 47,000 748,340 15.922 1.556 1.509 1.556 1.546 1.558 483,400 1.5481 0.00%
2011-11-01 0 16.00 15.90 17.00 15.90 16.50 29,000 466,400 16.083 1.556 1.546 1.653 1.546 1.604 298,268 1.5637 0.63%
2011-10-31 0 15.90 15.90 17.78 15.90 15.90 1,000 15,900 15.900 1.546 1.546 1.729 1.546 1.546 10,285 1.5459 0.63%
2011-10-28 0 15.80 15.60 15.88 15.80 16.00 23,000 365,900 15.909 1.536 1.517 1.544 1.536 1.556 236,557 1.5468 3.95%
2011-10-27 0 15.20 15.00 17.90 15.20 15.20 10,000 152,000 15.200 1.478 1.458 1.740 1.478 1.478 102,851 1.4779 2.56%
2011-10-26 0 14.82 14.82 15.10 14.80 15.10 9,500 143,000 15.053 1.441 1.441 1.468 1.439 1.468 97,708 1.4635 0.14%
2011-10-25 0 14.80 14.00 16.20 14.80 14.80 3,500 51,800 14.800 1.439 1.361 1.575 1.439 1.439 35,998 1.4390 -8.64%
2011-10-24 0 16.20 14.80 16.20 - - 0 0 - 1.575 1.439 1.575 - - 0 - 0.00%
2011-10-21 0 16.20 16.20 - - - 0 0 - 1.575 1.575 - - - 0 - 17.22%
2011-10-20 0 13.82 13.80 15.00 13.60 15.00 19,650 272,387 13.862 1.344 1.342 1.458 1.322 1.458 202,102 1.3478 -11.41%
2011-10-19 0 15.60 15.00 15.60 15.58 15.60 20,000 311,950 15.598 1.517 1.458 1.517 1.515 1.517 205,702 1.5165 2.63%
2011-10-18 0 15.20 15.12 15.60 15.20 15.20 3,500 53,200 15.200 1.478 1.470 1.517 1.478 1.478 35,998 1.4779 -1.30%
2011-10-17 0 15.40 15.40 17.20 - - 0 0 - 1.497 1.497 1.672 - - 0 - 0.65%
2011-10-14 0 15.30 15.22 - - - 0 0 - 1.488 1.480 - - - 0 - 0.00%
2011-10-13 0 15.30 15.30 - 15.00 15.30 19,500 293,720 15.063 1.488 1.488 - 1.458 1.488 200,559 1.4645 0.79%
2011-10-12 0 15.18 15.18 - 15.10 15.10 18,500 279,350 15.100 1.476 1.476 - 1.468 1.468 190,274 1.4681 -2.06%
2011-10-11 0 15.50 15.50 16.00 15.50 15.80 21,500 333,700 15.521 1.507 1.507 1.556 1.507 1.536 221,130 1.5091 -1.27%
2011-10-10 0 15.70 15.70 16.00 15.60 16.00 5,500 86,000 15.636 1.526 1.526 1.556 1.517 1.556 56,568 1.5203 -2.85%
2011-10-07 0 16.16 16.00 16.16 16.16 16.20 93,000 1,504,750 16.180 1.571 1.556 1.571 1.571 1.575 956,514 1.5732 3.72%
2011-10-06 0 15.58 15.58 17.00 15.58 15.58 2,500 38,950 15.580 1.515 1.515 1.653 1.515 1.515 25,713 1.5148 0.39%
2011-10-04 0 15.52 15.00 16.00 15.52 15.52 10,000 155,200 15.520 1.509 1.458 1.556 1.509 1.509 102,851 1.5090 -3.00%
2011-10-03 0 16.00 15.58 18.00 16.00 16.00 6,500 101,240 15.575 1.556 1.515 1.750 1.556 1.556 66,853 1.5144 0.00%
2011-09-30 0 16.00 16.00 18.00 16.00 16.00 500 8,000 16.000 1.556 1.556 1.750 1.556 1.556 5,143 1.5556 0.00%
2011-09-28 0 16.00 15.90 16.00 16.00 16.00 8,500 134,400 15.812 1.556 1.546 1.556 1.556 1.556 87,423 1.5373 0.00%
2011-09-27 0 16.00 15.90 16.00 16.00 16.40 19,500 312,200 16.010 1.556 1.546 1.556 1.556 1.595 200,559 1.5566 -2.44%
2011-09-26 0 16.40 16.20 16.70 16.40 16.70 10,500 173,050 16.481 1.595 1.575 1.624 1.595 1.624 107,994 1.6024 -2.38%
2011-09-23 0 16.80 16.40 16.80 16.80 16.80 8,500 142,800 16.800 1.633 1.595 1.633 1.633 1.633 87,423 1.6334 0.00%
2011-09-22 0 16.80 16.80 17.00 16.80 18.00 27,000 458,700 16.989 1.633 1.633 1.653 1.633 1.750 277,698 1.6518 -1.18%
2011-09-21 0 17.00 17.00 - 17.00 17.00 6,000 102,000 17.000 1.653 1.653 - 1.653 1.653 61,711 1.6529 2.41%
2011-09-20 0 16.60 16.60 17.00 - - 0 0 - 1.614 1.614 1.653 - - 0 - 0.00%
2011-09-19 0 16.60 16.50 16.70 16.60 16.80 8,500 142,100 16.718 1.614 1.604 1.624 1.614 1.633 87,423 1.6254 -1.19%
2011-09-16 0 16.80 16.40 17.00 16.80 16.80 1,500 25,200 16.800 1.633 1.595 1.653 1.633 1.633 15,428 1.6334 -1.18%
2011-09-15 0 17.00 16.80 17.80 17.00 18.00 11,500 200,840 17.464 1.653 1.633 1.731 1.653 1.750 118,279 1.6980 -6.08%
2011-09-14 0 18.10 18.00 - 18.00 18.10 5,500 99,100 18.018 1.760 1.750 - 1.750 1.760 56,568 1.7519 -2.16%
2011-09-12 0 18.50 16.60 - - - 0 0 - 1.799 1.614 - - - 0 - 0.00%
2011-09-09 0 18.50 18.50 - 18.50 18.50 500 9,250 18.500 1.799 1.799 - 1.799 1.799 5,143 1.7987 1.65%
2011-09-08 0 18.20 18.20 18.58 18.20 18.20 49,500 900,900 18.200 1.770 1.770 1.806 1.770 1.770 509,112 1.7696 0.00%
2011-09-07 0 18.20 17.80 19.28 - - 3,000 54,600 18.200 1.770 1.731 1.875 - - 30,855 1.7696 0.00%
2011-09-06 0 18.20 18.02 18.48 18.10 18.50 10,500 193,120 18.392 1.770 1.752 1.797 1.760 1.799 107,994 1.7883 -6.09%
2011-09-05 0 19.38 17.50 - - - 0 0 - 1.884 1.701 - - - 0 - 0.00%
2011-09-02 0 19.38 18.10 19.38 19.40 20.20 16,500 324,500 19.667 1.884 1.760 1.884 1.886 1.964 169,704 1.9122 -4.53%
2011-09-01 0 20.30 20.30 20.80 20.30 20.80 22,000 452,200 20.555 1.974 1.974 2.022 1.974 2.022 226,272 1.9985 -0.98%
2011-08-31 0 20.50 20.10 20.80 19.20 20.50 23,000 457,050 19.872 1.993 1.954 2.022 1.867 1.993 236,557 1.9321 7.22%
2011-08-30 0 19.12 19.12 20.00 19.00 19.12 6,000 114,120 19.020 1.859 1.859 1.945 1.847 1.859 61,711 1.8493 -0.42%
2011-08-29 0 19.20 18.40 20.00 18.70 19.30 37,500 717,320 19.129 1.867 1.789 1.945 1.818 1.877 385,691 1.8598 0.52%
2011-08-26 0 19.10 18.50 19.10 19.00 19.10 6,500 123,650 19.023 1.857 1.799 1.857 1.847 1.857 66,853 1.8496 0.53%
2011-08-25 0 19.00 18.68 19.00 19.00 19.00 5,500 104,500 19.000 1.847 1.816 1.847 1.847 1.847 56,568 1.8473 0.00%
2011-08-24 0 19.00 18.60 19.40 19.00 19.40 30,000 570,400 19.013 1.847 1.808 1.886 1.847 1.886 308,553 1.8486 -6.86%
2011-08-23 0 20.40 19.00 20.40 - - 0 0 - 1.983 1.847 1.983 - - 0 - -0.24%
2011-08-22 0 20.45 19.00 20.45 20.50 20.50 1,000 20,500 20.500 1.988 1.847 1.988 1.993 1.993 10,285 1.9932 4.87%
2011-08-19 0 19.50 19.30 20.00 19.50 19.50 15,000 292,500 19.500 1.896 1.877 1.945 1.896 1.896 154,276 1.8959 -2.01%
2011-08-18 0 19.90 19.90 20.50 19.90 20.70 52,000 1,047,575 20.146 1.935 1.935 1.993 1.935 2.013 534,825 1.9587 -5.24%
2011-08-17 0 21.00 21.00 21.10 21.00 21.25 86,500 1,825,375 21.103 2.042 2.042 2.052 2.042 2.066 889,661 2.0518 -4.55%
2011-08-16 0 22.00 21.90 22.50 22.00 22.20 9,000 198,400 22.044 2.139 2.129 2.188 2.139 2.158 92,566 2.1433 0.00%
2011-08-15 0 22.00 22.00 22.25 21.70 22.00 84,500 1,848,900 21.881 2.139 2.139 2.163 2.110 2.139 869,091 2.1274 0.46%
2011-08-12 0 21.90 21.15 21.90 21.90 21.95 2,000 43,825 21.913 2.129 2.056 2.129 2.129 2.134 20,570 2.1305 -0.23%
2011-08-11 0 21.95 21.25 22.10 21.95 22.00 5,500 120,975 21.996 2.134 2.066 2.149 2.134 2.139 56,568 2.1386 -0.23%
2011-08-10 0 22.00 21.05 22.95 22.00 22.15 7,000 154,550 22.079 2.139 2.047 2.231 2.139 2.154 71,996 2.1467 -0.45%
2011-08-09 0 22.10 22.10 22.60 21.10 22.10 46,500 999,850 21.502 2.149 2.149 2.197 2.052 2.149 478,257 2.0906 -0.90%
2011-08-08 0 22.30 21.80 22.80 21.05 23.30 56,500 1,262,025 22.337 2.168 2.120 2.217 2.047 2.265 581,108 2.1718 -5.11%
2011-08-05 0 23.50 23.50 24.00 22.50 24.50 36,500 849,800 23.282 2.285 2.285 2.333 2.188 2.382 375,406 2.2637 -2.49%
2011-08-04 0 24.10 23.90 25.00 24.10 25.00 55,500 1,372,675 24.733 2.343 2.324 2.431 2.343 2.431 570,823 2.4047 -0.82%
2011-08-03 0 24.30 24.30 24.60 24.30 24.60 23,500 574,075 24.429 2.363 2.363 2.392 2.363 2.392 241,700 2.3752 1.25%
2011-08-02 0 24.00 23.50 24.80 24.00 26.70 126,500 3,208,675 25.365 2.333 2.285 2.411 2.333 2.596 1,301,065 2.4662 -10.11%
2011-08-01 0 26.70 26.15 26.70 26.20 27.20 136,500 3,601,400 26.384 2.596 2.543 2.596 2.547 2.645 1,403,916 2.5653 -1.84%
2011-07-29 0 27.20 26.30 27.20 25.50 27.45 32,500 849,400 26.135 2.645 2.557 2.645 2.479 2.669 334,266 2.5411 4.62%
2011-07-28 0 26.00 25.50 26.00 24.15 26.00 21,500 550,150 25.588 2.528 2.479 2.528 2.348 2.528 221,130 2.4879 8.33%
2011-07-27 0 24.00 24.00 25.00 24.00 24.50 5,500 134,500 24.455 2.333 2.333 2.431 2.333 2.382 56,568 2.3777 0.00%
2011-07-26 0 24.00 24.00 - 24.00 25.00 20,500 512,000 24.976 2.333 2.333 - 2.333 2.431 210,844 2.4283 0.84%
2011-07-25 0 23.80 23.80 25.00 23.80 24.00 4,000 95,900 23.975 2.314 2.314 2.431 2.314 2.333 41,140 2.3310 -0.83%
2011-07-22 0 24.00 24.00 24.80 24.00 24.70 17,500 421,850 24.106 2.333 2.333 2.411 2.333 2.402 179,989 2.3438 -1.64%
2011-07-21 0 24.40 24.40 24.80 - - 0 0 - 2.372 2.372 2.411 - - 0 - 0.83%
2011-07-20 0 24.20 24.20 24.80 24.15 24.15 500 12,075 24.150 2.353 2.353 2.411 2.348 2.348 5,143 2.3481 0.21%
2011-07-19 0 24.15 24.00 24.90 24.15 24.60 60,500 1,481,400 24.486 2.348 2.333 2.421 2.348 2.392 622,248 2.3807 -1.63%
2011-07-18 0 24.55 24.55 24.80 24.55 25.00 6,500 161,375 24.827 2.387 2.387 2.411 2.387 2.431 66,853 2.4139 -1.80%
2011-07-15 0 25.00 24.60 25.00 24.50 25.00 27,500 684,000 24.873 2.431 2.392 2.431 2.382 2.431 282,840 2.4183 2.46%
2011-07-14 0 24.40 24.40 24.85 24.30 24.50 7,000 170,750 24.393 2.372 2.372 2.416 2.363 2.382 71,996 2.3717 -0.41%
2011-07-13 0 24.50 24.50 24.70 24.50 24.50 5,500 134,750 24.500 2.382 2.382 2.402 2.382 2.382 56,568 2.3821 0.82%
2011-07-12 0 24.30 24.25 24.30 23.60 24.55 14,000 336,000 24.000 2.363 2.358 2.363 2.295 2.387 143,991 2.3335 -1.62%
2011-07-11 0 24.70 24.65 24.70 24.60 24.80 35,000 864,700 24.706 2.402 2.397 2.402 2.392 2.411 359,978 2.4021 -0.40%
2011-07-08 0 24.80 24.35 24.80 23.60 24.80 16,000 395,100 24.694 2.411 2.368 2.411 2.295 2.411 164,562 2.4009 2.06%
2011-07-07 0 24.30 23.70 24.50 - - 0 0 - 2.363 2.304 2.382 - - 0 - 0.00%
2011-07-06 0 24.30 22.00 24.75 24.30 24.85 3,000 73,450 24.483 2.363 2.139 2.406 2.363 2.416 30,855 2.3805 0.00%
2011-07-05 0 24.30 24.30 25.00 24.30 24.30 1,000 24,300 24.300 2.363 2.363 2.431 2.363 2.363 10,285 2.3626 0.00%
2011-07-04 0 24.30 24.30 24.60 24.20 24.30 14,000 339,900 24.279 2.363 2.363 2.392 2.353 2.363 143,991 2.3606 1.25%
2011-06-30 0 24.00 22.10 24.30 - - 0 0 - 2.333 2.149 2.363 - - 0 - 0.00%
2011-06-29 0 24.00 22.50 24.30 24.00 24.50 30,500 744,850 24.421 2.333 2.188 2.363 2.333 2.382 313,695 2.3744 -2.04%
2011-06-28 0 24.50 24.25 24.50 24.50 24.50 5,500 134,750 24.500 2.382 2.358 2.382 2.382 2.382 56,568 2.3821 0.00%
2011-06-27 0 24.50 24.50 25.00 24.50 24.80 25,000 616,750 24.670 2.382 2.382 2.431 2.382 2.411 257,127 2.3986 -1.21%
2011-06-24 0 24.80 24.80 25.30 24.80 24.80 12,000 297,550 24.796 2.411 2.411 2.460 2.411 2.411 123,421 2.4109 1.02%
2011-06-23 0 24.55 24.50 24.55 24.55 24.70 8,500 209,175 24.609 2.387 2.382 2.387 2.387 2.402 87,423 2.3927 0.00%
2011-06-22 0 24.55 24.55 24.75 24.50 24.80 11,000 271,275 24.661 2.387 2.387 2.406 2.382 2.411 113,136 2.3978 -1.01%
2011-06-21 0 24.80 23.20 24.95 - - 0 0 - 2.411 2.256 2.426 - - 0 - 0.00%
2011-06-20 0 24.80 24.50 24.80 24.80 24.90 9,000 223,925 24.881 2.411 2.382 2.411 2.411 2.421 92,566 2.4191 -0.40%
2011-06-17 0 24.90 24.90 27.50 - - 0 0 - 2.421 2.421 2.674 - - 0 - 0.00%
2011-06-16 0 24.90 24.90 24.95 24.25 25.05 8,000 197,400 24.675 2.421 2.421 2.426 2.358 2.436 82,281 2.3991 -0.60%
2011-06-15 0 25.05 25.05 25.30 25.00 25.20 11,500 287,850 25.030 2.436 2.436 2.460 2.431 2.450 118,279 2.4337 -0.60%
2011-06-14 0 25.20 25.00 27.80 25.20 25.20 15,000 378,000 25.200 2.450 2.431 2.703 2.450 2.450 154,276 2.4501 0.80%
2011-06-13 0 25.00 25.00 27.80 24.95 25.00 8,000 199,825 24.978 2.431 2.431 2.703 2.426 2.431 82,281 2.4286 0.20%
2011-06-10 0 24.95 24.95 26.00 24.90 24.90 4,500 112,050 24.900 2.426 2.426 2.528 2.421 2.421 46,283 2.4210 -2.16%
2011-06-09 0 25.50 24.70 25.50 25.45 25.50 17,500 446,200 25.497 2.479 2.402 2.479 2.474 2.479 179,989 2.4790 1.59%
2011-06-08 0 25.10 25.05 25.10 25.00 25.10 20,500 513,500 25.049 2.440 2.436 2.440 2.431 2.440 210,844 2.4354 0.40%
2011-06-07 0 25.00 24.60 25.00 25.00 25.00 10,000 250,000 25.000 2.431 2.392 2.431 2.431 2.431 102,851 2.4307 0.20%
2011-06-03 0 24.95 24.50 26.20 - - 1,500 36,750 24.500 2.426 2.382 2.547 - - 15,428 2.3821 0.00%
2011-06-02 0 24.95 24.50 26.00 - - 0 0 - 2.426 2.382 2.528 - - 0 - 0.00%
2011-06-01 0 24.95 24.50 25.00 24.95 24.95 4,000 99,800 24.950 2.426 2.382 2.431 2.426 2.426 41,140 2.4258 -0.20%
2011-05-31 0 25.00 24.50 25.00 24.45 25.00 14,500 355,950 24.548 2.431 2.382 2.431 2.377 2.431 149,134 2.3868 0.81%
2011-05-30 0 24.80 24.60 25.00 24.80 25.00 7,000 174,500 24.929 2.411 2.392 2.431 2.411 2.431 71,996 2.4238 -0.80%
2011-05-27 0 25.00 24.80 25.00 25.00 25.30 32,000 803,025 25.095 2.431 2.411 2.431 2.431 2.460 329,123 2.4399 -1.96%
2011-05-26 0 25.50 25.35 25.50 25.55 25.60 19,500 499,100 25.595 2.479 2.465 2.479 2.484 2.489 200,559 2.4885 0.79%
2011-05-25 0 25.30 25.05 25.30 25.00 25.40 5,000 125,975 25.195 2.460 2.436 2.460 2.431 2.470 51,425 2.4497 1.20%
2011-05-24 0 25.00 25.00 27.50 24.95 25.20 66,500 1,669,350 25.103 2.431 2.431 2.674 2.426 2.450 683,959 2.4407 -0.20%
2011-05-23 0 25.05 25.05 26.00 25.00 25.00 26,500 662,500 25.000 2.436 2.436 2.528 2.431 2.431 272,555 2.4307 -1.38%
2011-05-20 0 25.40 25.40 25.80 25.00 25.30 9,000 226,300 25.144 2.470 2.470 2.508 2.431 2.460 92,566 2.4447 -2.31%
2011-05-19 0 26.00 26.00 26.30 26.00 26.05 12,500 325,025 26.002 2.528 2.528 2.557 2.528 2.533 128,564 2.5281 -0.38%
2011-05-18 0 26.10 26.00 26.80 24.60 26.10 7,000 176,450 25.207 2.538 2.528 2.606 2.392 2.538 71,996 2.4508 3.78%
2011-05-17 0 25.15 25.10 25.55 24.95 26.00 114,500 2,895,675 25.290 2.445 2.440 2.484 2.426 2.528 1,177,643 2.4589 -4.01%
2011-05-16 0 26.20 26.15 26.35 26.20 27.40 63,000 1,689,525 26.818 2.547 2.543 2.562 2.547 2.664 647,961 2.6074 -3.32%
2011-05-13 0 27.10 27.10 27.45 27.00 28.55 210,000 5,725,000 27.262 2.635 2.635 2.669 2.625 2.776 2,159,870 2.6506 -5.08%
2011-05-12 0 28.55 28.55 29.70 28.50 28.65 23,000 656,700 28.552 2.776 2.776 2.888 2.771 2.786 236,557 2.7761 -0.17%
2011-05-11 0 28.60 28.00 28.60 28.50 29.20 41,000 1,174,175 28.638 2.781 2.722 2.781 2.771 2.839 421,689 2.7845 -0.69%
2011-05-09 0 28.80 28.80 29.00 28.60 28.80 10,000 287,150 28.715 2.800 2.800 2.820 2.781 2.800 102,851 2.7919 -0.35%
2011-05-06 0 28.90 28.65 28.90 - - 0 0 - 2.810 2.786 2.810 - - 0 - 0.00%
2011-05-05 0 28.90 28.90 29.00 28.90 28.90 3,000 86,700 28.900 2.810 2.810 2.820 2.810 2.810 30,855 2.8099 -2.03%
2011-05-04 0 29.50 29.10 29.20 29.20 29.50 21,500 629,650 29.286 2.868 2.829 2.839 2.839 2.868 221,130 2.8474 -1.50%
2011-05-03 0 29.95 29.20 29.95 29.95 29.95 1,000 29,950 29.950 2.912 2.839 2.912 2.912 2.912 10,285 2.9120 2.57%
2011-04-29 0 29.20 29.10 29.20 29.20 29.20 500 14,600 29.200 2.839 2.829 2.839 2.839 2.839 5,143 2.8391 -2.67%
2011-04-28 0 30.00 29.40 30.20 28.90 30.00 74,500 2,223,550 29.846 2.917 2.859 2.936 2.810 2.917 766,240 2.9019 3.81%
2011-04-27 0 28.90 28.55 29.00 28.90 29.20 19,500 568,150 29.136 2.810 2.776 2.820 2.810 2.839 200,559 2.8328 -2.03%
2011-04-26 0 29.50 29.15 29.50 29.05 30.20 21,500 638,975 29.720 2.868 2.834 2.868 2.824 2.936 221,130 2.8896 -3.59%
2011-04-21 0 30.60 30.20 30.60 30.20 31.45 49,500 1,526,550 30.839 2.975 2.936 2.975 2.936 3.058 509,112 2.9985 -2.86%
2011-04-20 0 31.50 31.20 31.50 30.50 32.50 61,000 1,882,500 30.861 3.063 3.034 3.063 2.965 3.160 627,391 3.0005 -3.67%
2011-04-19 0 32.70 32.40 32.75 31.80 33.00 12,500 406,150 32.492 3.179 3.150 3.184 3.092 3.209 128,564 3.1591 -0.30%
2011-04-18 0 32.80 32.20 32.80 31.60 33.00 70,500 2,283,100 32.384 3.189 3.131 3.189 3.072 3.209 725,099 3.1487 2.50%
2011-04-15 0 32.00 31.20 32.15 30.80 32.00 95,000 2,988,900 31.462 3.111 3.034 3.126 2.995 3.111 977,084 3.0590 2.73%
2011-04-14 0 31.15 31.00 31.65 30.90 32.10 42,500 1,331,875 31.338 3.029 3.014 3.077 3.004 3.121 437,117 3.0470 -2.96%
2011-04-13 0 32.10 32.00 32.40 31.90 32.30 24,500 787,325 32.136 3.121 3.111 3.150 3.102 3.140 251,985 3.1245 -1.83%
2011-04-12 0 32.70 32.40 32.75 32.15 33.00 71,500 2,346,600 32.820 3.179 3.150 3.184 3.126 3.209 735,384 3.1910 -1.51%
2011-04-11 0 33.20 33.20 33.50 32.25 33.20 34,500 1,135,375 32.909 3.228 3.228 3.257 3.136 3.228 354,836 3.1997 2.95%
2011-04-08 0 32.25 32.00 - 32.25 33.00 63,000 2,056,925 32.650 3.136 3.111 - 3.136 3.209 647,961 3.1745 -0.77%
2011-04-07 0 32.50 32.00 32.50 32.15 33.05 66,000 2,166,800 32.830 3.160 3.111 3.160 3.126 3.213 678,816 3.1920 -1.52%
2011-04-06 0 33.00 33.00 33.50 32.80 33.10 71,000 2,344,600 33.023 3.209 3.209 3.257 3.189 3.218 730,242 3.2107 0.00%
2011-04-04 0 33.00 32.10 33.00 33.00 33.00 2,000 66,000 33.000 3.209 3.121 3.209 3.209 3.209 20,570 3.2085 0.00%
2011-04-01 0 33.00 33.00 33.70 33.00 33.00 10,000 330,000 33.000 3.209 3.209 3.277 3.209 3.209 102,851 3.2085 -2.37%
2011-03-31 0 33.80 33.05 33.80 33.80 34.85 15,000 515,800 34.387 3.286 3.213 3.286 3.286 3.388 154,276 3.3433 -1.60%
2011-03-30 0 34.35 34.35 35.00 34.00 35.90 12,500 438,200 35.056 3.340 3.340 3.403 3.306 3.490 128,564 3.4084 -1.86%
2011-03-29 0 35.00 33.15 35.00 33.00 35.00 34,000 1,142,650 33.607 3.403 3.223 3.403 3.209 3.403 349,693 3.2676 6.06%
2011-03-28 0 33.00 32.80 33.60 32.80 33.50 70,000 2,314,700 33.067 3.209 3.189 3.267 3.189 3.257 719,957 3.2151 3.77%
2011-03-25 0 31.80 31.70 32.35 31.80 32.00 41,000 1,306,000 31.854 3.092 3.082 3.145 3.092 3.111 421,689 3.0971 0.63%
2011-03-24 0 31.60 31.00 32.00 31.60 32.20 39,500 1,263,225 31.980 3.072 3.014 3.111 3.072 3.131 406,261 3.1094 0.16%
2011-03-23 0 31.55 31.00 32.00 31.55 31.55 8,500 268,175 31.550 3.068 3.014 3.111 3.068 3.068 87,423 3.0675 3.27%
2011-03-22 0 30.55 30.55 31.00 29.95 30.95 23,000 698,525 30.371 2.970 2.970 3.014 2.912 3.009 236,557 2.9529 2.00%
2011-03-21 0 29.95 29.35 29.95 28.10 29.95 86,500 2,541,775 29.385 2.912 2.854 2.912 2.732 2.912 889,661 2.8570 6.96%
2011-03-18 0 28.00 27.80 28.30 27.30 28.00 8,000 222,600 27.825 2.722 2.703 2.752 2.654 2.722 82,281 2.7054 2.56%
2011-03-17 0 27.30 27.05 27.85 27.30 28.00 18,000 497,950 27.664 2.654 2.630 2.708 2.654 2.722 185,132 2.6897 -5.86%
2011-03-16 0 29.00 28.50 29.00 26.25 29.70 52,000 1,434,925 27.595 2.820 2.771 2.820 2.552 2.888 534,825 2.6830 7.81%
2011-03-15 0 26.90 26.55 27.50 23.15 28.80 41,500 1,122,825 27.056 2.615 2.581 2.674 2.251 2.800 426,831 2.6306 -6.43%
2011-03-14 0 28.75 28.70 28.75 28.45 29.50 12,500 363,475 29.078 2.795 2.790 2.795 2.766 2.868 128,564 2.8272 -3.69%
2011-03-11 0 29.85 28.55 29.95 28.30 29.85 47,000 1,368,100 29.109 2.902 2.776 2.912 2.752 2.902 483,400 2.8302 1.19%
2011-03-10 0 29.50 28.85 29.50 28.90 29.50 41,000 1,194,025 29.123 2.868 2.805 2.868 2.810 2.868 421,689 2.8315 0.00%
2011-03-09 0 29.50 29.45 29.80 29.50 30.00 86,000 2,551,550 29.669 2.868 2.863 2.897 2.868 2.917 884,518 2.8847 0.17%
2011-03-08 0 29.45 29.20 29.55 29.00 29.60 28,000 819,875 29.281 2.863 2.839 2.873 2.820 2.878 287,983 2.8470 0.51%
2011-03-07 0 29.30 29.30 29.50 28.60 29.75 141,500 4,100,325 28.978 2.849 2.849 2.868 2.781 2.893 1,455,341 2.8174 1.74%
2011-03-04 0 28.80 28.80 30.00 28.50 30.50 96,000 2,842,200 29.606 2.800 2.800 2.917 2.771 2.965 987,369 2.8786 -5.57%
2011-03-03 0 30.50 30.00 30.50 30.00 30.75 16,000 482,000 30.125 2.965 2.917 2.965 2.917 2.990 164,562 2.9290 -1.61%
2011-03-02 0 31.00 30.50 31.00 30.80 31.20 7,500 232,975 31.063 3.014 2.965 3.014 2.995 3.034 77,138 3.0202 -2.82%
2011-03-01 0 31.90 31.00 32.00 31.90 32.60 9,000 288,775 32.086 3.102 3.014 3.111 3.102 3.170 92,566 3.1197 -3.77%
2011-02-28 0 33.15 33.10 34.00 33.00 34.00 20,500 686,475 33.487 3.223 3.218 3.306 3.209 3.306 210,844 3.2558 3.59%
2011-02-25 0 32.00 31.25 32.00 31.00 32.00 18,500 579,725 31.337 3.111 3.038 3.111 3.014 3.111 190,274 3.0468 7.20%
2011-02-24 0 29.85 29.70 30.00 29.85 31.50 71,000 2,148,775 30.264 2.902 2.888 2.917 2.902 3.063 730,242 2.9426 -4.33%
2011-02-23 0 31.20 30.90 31.20 29.50 31.40 79,500 2,433,450 30.609 3.034 3.004 3.034 2.868 3.053 817,665 2.9761 -0.95%
2011-02-22 0 31.50 31.20 31.60 31.00 34.00 67,500 2,183,000 32.341 3.063 3.034 3.072 3.014 3.306 694,244 3.1444 -7.62%
2011-02-21 0 34.10 34.00 34.10 34.05 34.80 18,000 618,350 34.353 3.315 3.306 3.315 3.311 3.384 185,132 3.3401 0.15%
2011-02-18 0 34.05 34.00 34.60 34.05 34.75 7,500 257,450 34.327 3.311 3.306 3.364 3.311 3.379 77,138 3.3375 -2.01%
2011-02-17 0 34.75 34.75 35.00 34.00 35.05 52,500 1,829,350 34.845 3.379 3.379 3.403 3.306 3.408 539,968 3.3879 -2.66%
2011-02-16 0 35.70 35.50 35.70 35.60 37.00 122,000 4,388,300 35.970 3.471 3.452 3.471 3.461 3.597 1,254,782 3.4973 -8.46%
2011-02-15 0 39.00 37.00 40.95 39.00 39.00 500 19,500 39.000 3.792 3.597 3.981 3.792 3.792 5,143 3.7919 3.17%
2011-02-14 0 3.780 3.710 3.790 3.750 3.800 165,900 627,380 3.7817 3.675 3.607 3.685 3.646 3.695 170,630 3.6769 -1.56%
2011-02-11 0 3.840 3.800 3.840 - - 0 0 - 3.734 3.695 3.734 - - 0 - 0.00%
2011-02-10 0 3.840 3.650 3.840 3.800 3.890 185,000 709,400 3.8346 3.734 3.549 3.734 3.695 3.782 190,274 3.7283 2.13%
2011-02-09 0 3.760 3.750 3.900 - - 0 0 - 3.656 3.646 3.792 - - 0 - 0.00%
2011-02-08 0 3.760 3.760 3.890 3.760 3.780 30,000 113,500 3.7833 3.656 3.656 3.782 3.656 3.675 30,855 3.6785 0.27%
2011-02-07 0 3.750 3.750 4.000 3.300 3.750 155,000 561,850 3.6248 3.646 3.646 3.889 3.209 3.646 159,419 3.5244 -3.35%
2011-02-02 0 3.880 3.720 3.890 3.450 3.890 85,000 304,200 3.5788 3.772 3.617 3.782 3.354 3.782 87,423 3.4796 11.17%
2011-02-01 0 3.490 3.490 3.500 3.410 3.490 30,000 103,050 3.4350 3.393 3.393 3.403 3.315 3.393 30,855 3.3398 -3.06%
2011-01-31 0 3.600 3.510 3.600 3.420 3.700 705,000 2,505,150 3.5534 3.500 3.413 3.500 3.325 3.597 725,099 3.4549 0.00%
2011-01-28 0 3.600 3.590 3.900 3.600 4.000 600,000 2,280,700 3.8012 3.500 3.490 3.792 3.500 3.889 617,106 3.6958 -6.98%
2011-01-27 0 3.870 3.790 3.870 3.830 3.870 160,000 618,050 3.8628 3.763 3.685 3.763 3.724 3.763 164,562 3.7557 0.52%
2011-01-26 0 3.850 3.800 3.850 3.800 3.900 330,000 1,260,000 3.8182 3.743 3.695 3.743 3.695 3.792 339,408 3.7123 -0.77%
2011-01-25 0 3.880 3.880 3.930 3.840 4.000 550,000 2,161,950 3.9308 3.772 3.772 3.821 3.734 3.889 565,680 3.8219 -0.51%
2011-01-24 0 3.900 3.870 3.990 3.900 4.080 390,000 1,557,200 3.9928 3.792 3.763 3.879 3.792 3.967 401,119 3.8821 -4.41%
2011-01-21 0 4.080 4.080 4.100 4.080 4.150 550,000 2,262,300 4.1133 3.967 3.967 3.986 3.967 4.035 565,680 3.9993 -2.39%
2011-01-20 0 4.180 4.180 4.210 4.180 4.230 212,360 893,680 4.2083 4.064 4.064 4.093 4.064 4.113 218,414 4.0917 -1.18%
2011-01-19 0 4.230 4.200 4.230 4.160 4.300 805,000 3,384,750 4.2047 4.113 4.084 4.113 4.045 4.181 827,950 4.0881 1.93%
2011-01-18 0 4.150 4.140 4.220 4.120 4.320 740,000 3,114,400 4.2086 4.035 4.025 4.103 4.006 4.200 761,097 4.0920 -4.60%
2011-01-17 0 4.350 4.350 4.410 4.150 4.600 1,030,000 4,611,500 4.4772 4.229 4.229 4.288 4.035 4.472 1,059,365 4.3531 -3.97%
2011-01-14 0 4.530 4.530 4.540 4.500 4.610 595,000 2,683,250 4.5097 4.404 4.404 4.414 4.375 4.482 611,963 4.3847 -1.09%
2011-01-13 0 4.580 4.580 4.590 4.230 4.610 2,695,000 12,044,050 4.4690 4.453 4.453 4.463 4.113 4.482 2,771,833 4.3452 9.31%
2011-01-12 0 4.190 4.190 4.200 4.080 4.250 635,000 2,639,800 4.1572 4.074 4.074 4.084 3.967 4.132 653,104 4.0419 0.24%
2011-01-11 0 4.180 4.190 4.200 4.010 4.190 2,380,000 9,783,250 4.1106 4.064 4.074 4.084 3.899 4.074 2,447,853 3.9967 1.70%
2011-01-10 0 4.110 4.100 4.110 4.040 4.190 2,195,000 9,055,150 4.1254 3.996 3.986 3.996 3.928 4.074 2,257,579 4.0110 -0.96%
2011-01-07 0 4.150 4.150 4.160 4.070 4.170 410,000 1,688,450 4.1182 4.035 4.035 4.045 3.957 4.054 421,689 4.0040 -0.48%
2011-01-06 0 4.170 4.110 4.170 4.110 4.190 322,000 1,346,680 4.1822 4.054 3.996 4.054 3.996 4.074 331,180 4.0663 1.21%
2011-01-05 0 4.120 4.080 4.180 4.010 4.180 550,000 2,271,700 4.1304 4.006 3.967 4.064 3.899 4.064 565,680 4.0159 -0.24%
2011-01-04 0 4.130 4.120 4.130 3.880 4.130 870,000 3,489,950 4.0114 4.016 4.006 4.016 3.772 4.016 894,803 3.9002 3.25%
2011-01-03 0 4.000 4.000 4.030 3.820 4.050 1,820,000 7,175,900 3.9428 3.889 3.889 3.918 3.714 3.938 1,871,887 3.8335 -0.99%
2010-12-31 0 4.040 4.040 4.100 3.910 4.140 510,000 2,035,250 3.9907 3.928 3.928 3.986 3.802 4.025 524,540 3.8801 -0.49%
2010-12-30 0 4.060 4.070 4.130 3.960 4.150 1,745,000 7,159,250 4.1027 3.947 3.957 4.016 3.850 4.035 1,794,749 3.9890 2.53%
2010-12-29 0 3.960 3.900 3.970 3.700 4.150 3,305,000 12,908,500 3.9057 3.850 3.792 3.860 3.597 4.035 3,399,224 3.7975 -6.60%
2010-12-28 0 4.240 4.200 4.240 4.210 4.400 740,000 3,165,800 4.2781 4.122 4.084 4.122 4.093 4.278 761,097 4.1595 -3.64%
2010-12-24 0 4.400 4.330 4.430 4.400 4.500 75,000 334,300 4.4573 4.278 4.210 4.307 4.278 4.375 77,138 4.3338 0.23%
2010-12-23 0 4.390 4.390 4.400 4.300 4.450 1,375,000 5,981,600 4.3503 4.268 4.268 4.278 4.181 4.327 1,414,201 4.2297 0.46%
2010-12-22 0 4.370 4.340 4.390 4.190 4.400 1,575,000 6,740,700 4.2798 4.249 4.220 4.268 4.074 4.278 1,619,903 4.1612 -0.46%
2010-12-21 0 4.390 4.350 4.400 4.150 4.400 1,130,000 4,874,350 4.3136 4.268 4.229 4.278 4.035 4.278 1,162,216 4.1940 2.81%
2010-12-20 0 4.270 4.270 4.280 4.150 4.270 955,000 4,028,650 4.2185 4.152 4.152 4.161 4.035 4.152 982,227 4.1015 2.89%
2010-12-17 0 4.150 4.060 4.150 4.100 4.150 160,000 659,800 4.1238 4.035 3.947 4.035 3.986 4.035 164,562 4.0094 0.00%
2010-12-16 0 4.150 4.150 4.170 4.000 4.210 2,385,000 9,955,500 4.1742 4.035 4.035 4.054 3.889 4.093 2,452,995 4.0585 0.24%
2010-12-15 0 4.140 4.150 4.160 4.000 4.180 1,450,000 5,935,850 4.0937 4.025 4.035 4.045 3.889 4.064 1,491,339 3.9802 2.22%
2010-12-14 0 4.050 3.950 4.090 3.830 4.050 1,020,000 4,020,300 3.9415 3.938 3.841 3.977 3.724 3.938 1,049,080 3.8322 2.53%
2010-12-13 0 3.950 3.940 3.950 3.740 3.950 1,235,000 4,692,350 3.7995 3.841 3.831 3.841 3.636 3.841 1,270,209 3.6942 8.52%
2010-12-10 0 3.640 3.630 3.750 3.640 3.750 540,000 2,017,300 3.7357 3.539 3.529 3.646 3.539 3.646 555,395 3.6322 -2.93%
2010-12-09 0 3.750 3.740 3.760 3.740 3.780 660,000 2,478,950 3.7560 3.646 3.636 3.656 3.636 3.675 678,816 3.6519 0.27%
2010-12-08 0 3.740 3.700 3.740 3.700 3.750 260,000 970,550 3.7329 3.636 3.597 3.636 3.597 3.646 267,412 3.6294 -0.27%
2010-12-07 0 3.750 3.700 3.750 3.600 3.760 690,000 2,551,200 3.6974 3.646 3.597 3.646 3.500 3.656 709,672 3.5949 4.17%
2010-12-06 0 3.600 3.600 3.700 3.540 3.750 970,500 3,515,875 3.6227 3.500 3.500 3.597 3.442 3.646 998,169 3.5223 -3.23%
2010-12-03 0 3.720 3.720 3.750 3.610 3.770 815,000 3,047,750 3.7396 3.617 3.617 3.646 3.510 3.665 838,235 3.6359 0.54%
2010-12-02 0 3.700 3.700 3.750 3.700 3.750 795,000 2,949,250 3.7097 3.597 3.597 3.646 3.597 3.646 817,665 3.6069 -0.54%
2010-12-01 0 3.720 3.720 3.780 3.680 3.800 1,632,500 6,153,050 3.7691 3.617 3.617 3.675 3.578 3.695 1,679,042 3.6646 1.09%
2010-11-30 0 3.680 3.680 3.790 3.440 3.800 1,787,500 6,362,250 3.5593 3.578 3.578 3.685 3.345 3.695 1,838,461 3.4606 6.98%
2010-11-29 0 3.440 3.390 3.440 3.380 3.480 325,000 1,110,450 3.4168 3.345 3.296 3.345 3.286 3.384 334,266 3.3221 1.18%
2010-11-26 0 3.400 3.350 3.400 3.380 3.430 305,000 1,038,650 3.4054 3.306 3.257 3.306 3.286 3.335 313,695 3.3110 0.29%
2010-11-25 0 3.390 3.380 3.430 3.380 3.480 1,035,000 3,555,050 3.4348 3.296 3.286 3.335 3.286 3.384 1,064,507 3.3396 2.42%
2010-11-24 0 3.310 3.270 3.310 3.030 3.310 1,130,000 3,627,400 3.2101 3.218 3.179 3.218 2.946 3.218 1,162,216 3.1211 9.24%
2010-11-23 0 3.030 3.030 3.040 3.000 3.090 300,000 908,900 3.0297 2.946 2.946 2.956 2.917 3.004 308,553 2.9457 -3.19%
2010-11-22 0 3.130 3.140 3.150 2.990 3.200 1,725,000 5,320,050 3.0841 3.043 3.053 3.063 2.907 3.111 1,774,179 2.9986 4.33%
2010-11-19 0 3.000 2.940 3.000 2.880 3.040 220,000 645,350 2.9334 2.917 2.859 2.917 2.800 2.956 226,272 2.8521 1.35%
2010-11-18 0 2.960 2.960 3.000 2.900 3.000 530,000 1,568,850 2.9601 2.878 2.878 2.917 2.820 2.917 545,110 2.8780 0.34%
2010-11-17 0 2.950 2.900 2.960 2.890 3.060 795,000 2,341,050 2.9447 2.868 2.820 2.878 2.810 2.975 817,665 2.8631 -4.84%
2010-11-16 0 3.100 3.020 3.100 3.010 3.160 560,000 1,709,700 3.0530 3.014 2.936 3.014 2.927 3.072 575,965 2.9684 -1.90%
2010-11-15 0 3.160 3.050 3.160 2.950 3.160 912,365 2,812,303 3.0824 3.072 2.965 3.072 2.868 3.072 938,376 2.9970 8.97%
2010-11-12 0 2.900 2.900 3.000 2.900 3.210 2,265,000 6,884,400 3.0395 2.820 2.820 2.917 2.820 3.121 2,329,574 2.9552 -9.37%
2010-11-11 0 3.200 3.150 3.200 3.000 3.220 1,050,000 3,288,500 3.1319 3.111 3.063 3.111 2.917 3.131 1,079,935 3.0451 6.67%
2010-11-10 0 3.000 3.000 3.060 3.000 3.080 450,000 1,357,350 3.0163 2.917 2.917 2.975 2.917 2.995 462,829 2.9327 -1.64%
2010-11-09 0 3.050 3.050 3.080 2.980 3.150 890,000 2,683,500 3.0152 2.965 2.965 2.995 2.897 3.063 915,374 2.9316 1.67%
2010-11-08 0 3.000 3.000 3.120 2.920 3.120 2,395,000 7,162,350 2.9905 2.917 2.917 3.034 2.839 3.034 2,463,280 2.9076 -1.64%
2010-11-05 0 3.050 3.000 3.070 2.900 3.050 555,000 1,637,300 2.9501 2.965 2.917 2.985 2.820 2.965 570,823 2.8683 0.33%
2010-11-04 0 3.040 2.970 3.050 2.850 3.040 815,000 2,409,250 2.9561 2.956 2.888 2.965 2.771 2.956 838,235 2.8742 1.33%
2010-11-03 0 3.000 3.000 3.080 3.000 3.200 1,505,000 4,653,750 3.0922 2.917 2.917 2.995 2.917 3.111 1,547,907 3.0065 -4.46%
2010-11-02 0 3.140 3.080 3.140 2.770 3.150 2,920,000 8,624,000 2.9534 3.053 2.995 3.053 2.693 3.063 3,003,248 2.8716 15.87%
2010-11-01 0 2.710 2.710 2.790 2.660 2.800 1,380,000 3,821,750 2.7694 2.635 2.635 2.713 2.586 2.722 1,419,343 2.6926 -1.45%
2010-10-29 0 2.750 2.750 2.780 2.650 2.800 1,010,000 2,730,650 2.7036 2.674 2.674 2.703 2.577 2.722 1,038,795 2.6287 -0.36%
2010-10-28 0 2.760 2.760 2.790 2.680 2.790 1,850,000 5,077,650 2.7447 2.683 2.683 2.713 2.606 2.713 1,902,743 2.6686 0.00%
2010-10-27 0 2.760 2.720 2.760 2.650 2.820 2,025,000 5,504,450 2.7182 2.683 2.645 2.683 2.577 2.742 2,082,732 2.6429 -3.16%
2010-10-26 0 2.850 2.850 2.860 2.240 2.870 8,545,000 21,267,650 2.4889 2.771 2.771 2.781 2.178 2.790 8,788,614 2.4199 28.38%
2010-10-25 0 2.220 2.210 2.220 2.220 2.320 2,525,000 5,725,500 2.2675 2.158 2.149 2.158 2.158 2.256 2,596,987 2.2047 -2.63%
2010-10-22 0 2.280 2.230 2.280 2.210 2.290 2,015,000 4,518,100 2.2422 2.217 2.168 2.217 2.149 2.227 2,072,447 2.1801 3.17%
2010-10-21 0 2.210 2.210 2.300 2.210 2.300 880,000 1,999,200 2.2718 2.149 2.149 2.236 2.149 2.236 905,088 2.2088 -3.91%
2010-10-20 0 2.300 2.280 2.330 2.250 2.300 915,000 2,099,350 2.2944 2.236 2.217 2.265 2.188 2.236 941,086 2.2308 0.88%
2010-10-19 0 2.280 2.280 2.340 2.270 2.340 2,240,000 5,155,400 2.3015 2.217 2.217 2.275 2.207 2.275 2,303,861 2.2377 0.00%
2010-10-18 0 2.280 2.280 2.300 2.260 2.320 1,085,000 2,487,500 2.2926 2.217 2.217 2.236 2.197 2.256 1,115,933 2.2291 -1.30%
2010-10-15 0 2.310 2.310 2.320 2.250 2.340 1,325,000 3,061,050 2.3102 2.246 2.246 2.256 2.188 2.275 1,362,775 2.2462 0.43%
2010-10-14 0 2.300 2.300 2.320 2.280 2.350 635,000 1,467,400 2.3109 2.236 2.236 2.256 2.217 2.285 653,104 2.2468 0.00%
2010-10-13 0 2.300 2.290 2.370 2.190 2.410 760,000 1,718,250 2.2609 2.236 2.227 2.304 2.129 2.343 781,667 2.1982 4.07%
2010-10-12 0 2.210 2.190 2.250 2.160 2.240 1,560,000 3,461,400 2.2188 2.149 2.129 2.188 2.100 2.178 1,604,475 2.1573 -1.78%
2010-10-11 0 2.250 2.220 2.230 2.150 2.250 2,190,000 4,793,350 2.1887 2.188 2.158 2.168 2.090 2.188 2,252,436 2.1281 2.74%
2010-10-08 0 2.190 2.190 2.220 2.180 2.250 2,930,000 6,464,050 2.2062 2.129 2.129 2.158 2.120 2.188 3,013,533 2.1450 -0.45%
2010-10-07 0 2.200 2.170 2.230 2.200 2.250 645,000 1,432,400 2.2208 2.139 2.110 2.168 2.139 2.188 663,389 2.1592 0.92%
2010-10-06 0 2.180 2.180 2.220 2.170 2.230 750,000 1,652,400 2.2032 2.120 2.120 2.158 2.110 2.168 771,382 2.1421 -2.68%
2010-10-05 0 2.240 2.160 2.240 2.150 2.300 2,145,000 4,777,300 2.2272 2.178 2.100 2.178 2.090 2.236 2,206,153 2.1654 1.82%
2010-10-04 0 2.200 2.200 2.260 2.160 2.340 2,295,000 5,149,150 2.2436 2.139 2.139 2.197 2.100 2.275 2,360,430 2.1814 -5.98%
2010-09-30 0 2.340 2.310 2.360 2.310 2.350 625,000 1,461,700 2.3387 2.275 2.246 2.295 2.246 2.285 642,818 2.2739 0.86%
2010-09-29 0 2.320 2.310 2.350 2.300 2.330 1,260,000 2,933,350 2.3281 2.256 2.246 2.285 2.236 2.265 1,295,922 2.2635 0.87%
2010-09-28 0 2.300 2.300 2.310 2.290 2.320 880,000 2,024,150 2.3002 2.236 2.236 2.246 2.227 2.256 905,088 2.2364 0.00%
2010-09-27 0 2.300 2.300 2.310 2.290 2.320 685,000 1,577,150 2.3024 2.236 2.236 2.246 2.227 2.256 704,529 2.2386 -0.86%
2010-09-24 0 2.320 2.310 2.320 2.280 2.350 1,620,000 3,729,950 2.3024 2.256 2.246 2.256 2.217 2.285 1,666,186 2.2386 -2.11%
2010-09-22 0 2.370 2.370 2.400 2.350 2.400 765,000 1,818,350 2.3769 2.304 2.304 2.333 2.285 2.333 786,810 2.3110 0.85%
2010-09-21 0 2.350 2.340 2.350 2.270 2.350 1,280,000 2,924,950 2.2851 2.285 2.275 2.285 2.207 2.285 1,316,492 2.2218 2.17%
2010-09-20 0 2.300 2.300 2.320 2.290 2.490 1,570,000 3,659,350 2.3308 2.236 2.236 2.256 2.227 2.421 1,614,760 2.2662 0.00%
2010-09-17 0 2.300 2.300 2.350 2.280 2.380 575,000 1,322,550 2.3001 2.236 2.236 2.285 2.217 2.314 591,393 2.2363 0.00%
2010-09-16 0 2.300 2.290 2.320 2.290 2.380 2,099,000 4,860,460 2.3156 2.236 2.227 2.256 2.227 2.314 2,158,842 2.2514 -3.77%
2010-09-15 0 2.390 2.390 2.400 2.380 2.390 1,340,000 3,202,500 2.3899 2.324 2.324 2.333 2.314 2.324 1,378,203 2.3237 0.00%
2010-09-14 0 2.390 2.330 2.390 2.300 2.390 970,000 2,255,100 2.3248 2.324 2.265 2.324 2.236 2.324 997,654 2.2604 2.58%
2010-09-13 0 2.330 2.330 2.360 2.330 2.380 1,510,000 3,560,750 2.3581 2.265 2.265 2.295 2.265 2.314 1,553,049 2.2927 -2.51%
2010-09-10 0 2.390 2.390 2.450 2.390 2.400 655,000 1,567,400 2.3930 2.324 2.324 2.382 2.324 2.333 673,674 2.3266 -0.42%
2010-09-09 0 2.400 2.400 2.410 2.360 2.400 485,000 1,156,350 2.3842 2.333 2.333 2.343 2.295 2.333 498,827 2.3181 0.00%
2010-09-08 0 2.400 2.380 2.430 2.370 2.400 475,000 1,132,400 2.3840 2.333 2.314 2.363 2.304 2.333 488,542 2.3179 0.84%
2010-09-07 0 2.380 2.380 2.420 2.360 2.380 955,635 2,268,961 2.3743 2.314 2.314 2.353 2.295 2.314 982,880 2.3085 -1.65%
2010-09-06 0 2.420 2.360 2.420 2.290 2.420 2,415,000 5,667,750 2.3469 2.353 2.295 2.353 2.227 2.353 2,483,851 2.2818 4.76%
2010-09-03 0 2.310 2.320 2.370 2.250 2.320 2,315,000 5,281,750 2.2815 2.246 2.256 2.304 2.188 2.256 2,381,000 2.2183 0.43%
2010-09-02 0 2.300 2.250 2.310 2.250 2.330 1,375,000 3,153,550 2.2935 2.236 2.188 2.246 2.188 2.265 1,414,201 2.2299 -0.43%
2010-09-01 0 2.310 2.310 2.350 2.250 2.300 945,000 2,143,250 2.2680 2.246 2.246 2.285 2.188 2.236 971,942 2.2051 0.43%
2010-08-31 0 2.300 2.260 2.300 2.260 2.320 1,060,000 2,431,900 2.2942 2.236 2.197 2.236 2.197 2.256 1,090,220 2.2307 0.88%
2010-08-30 0 2.280 2.260 2.280 2.260 2.290 765,000 1,742,700 2.2780 2.217 2.197 2.217 2.197 2.227 786,810 2.2149 -2.15%
2010-08-27 0 2.330 2.330 2.370 2.290 2.380 1,730,000 3,985,450 2.3037 2.265 2.265 2.304 2.227 2.314 1,779,322 2.2399 -2.10%
2010-08-26 0 2.380 2.370 2.380 2.310 2.380 1,125,000 2,636,000 2.3431 2.314 2.304 2.314 2.246 2.314 1,157,073 2.2782 2.59%
2010-08-25 0 2.320 2.310 2.390 2.310 2.360 1,315,000 3,084,050 2.3453 2.256 2.246 2.324 2.246 2.295 1,352,490 2.2803 0.00%
2010-08-24 0 2.320 2.320 2.380 2.280 2.390 955,000 2,228,850 2.3339 2.256 2.256 2.314 2.217 2.324 982,227 2.2692 0.87%
2010-08-23 0 2.300 2.300 2.310 2.280 2.300 375,000 860,150 2.2937 2.236 2.236 2.246 2.217 2.236 385,691 2.2302 -1.71%
2010-08-20 0 2.340 2.310 2.340 2.250 2.360 1,280,000 2,960,550 2.3129 2.275 2.246 2.275 2.188 2.295 1,316,492 2.2488 -2.09%
2010-08-19 0 2.390 2.380 2.390 2.380 2.460 1,045,000 2,541,400 2.4320 2.324 2.314 2.324 2.314 2.392 1,074,793 2.3645 -2.85%
2010-08-18 0 2.460 2.390 2.460 2.400 2.460 1,155,000 2,808,450 2.4316 2.392 2.324 2.392 2.333 2.392 1,187,929 2.3642 -0.40%
2010-08-17 0 2.470 2.420 2.470 2.420 2.500 740,000 1,808,700 2.4442 2.402 2.353 2.402 2.353 2.431 761,097 2.3764 0.41%
2010-08-16 0 2.460 2.450 2.460 2.410 2.500 210,000 521,050 2.4812 2.392 2.382 2.392 2.343 2.431 215,987 2.4124 2.50%
2010-08-13 0 2.400 2.390 2.420 2.250 2.420 2,435,000 5,602,750 2.3009 2.333 2.324 2.353 2.188 2.353 2,504,421 2.2371 2.13%
2010-08-12 0 2.350 2.310 2.380 2.310 2.400 1,930,000 4,564,050 2.3648 2.285 2.246 2.314 2.246 2.333 1,985,024 2.2992 -4.08%
2010-08-11 0 2.450 2.450 2.490 2.350 2.450 2,000,000 4,801,400 2.4007 2.382 2.382 2.421 2.285 2.382 2,057,019 2.3342 1.66%
2010-08-10 0 2.410 2.400 2.450 2.400 2.470 775,000 1,877,950 2.4232 2.343 2.333 2.382 2.333 2.402 797,095 2.3560 0.00%
2010-08-09 0 2.410 2.390 2.440 2.390 2.440 2,110,000 5,082,500 2.4088 2.343 2.324 2.372 2.324 2.372 2,170,155 2.3420 -0.41%
2010-08-06 0 2.420 2.420 2.460 2.420 2.500 705,476 1,733,730 2.4575 2.353 2.353 2.392 2.353 2.431 725,589 2.3894 -3.20%
2010-08-05 0 2.500 2.460 2.500 2.410 2.500 995,000 2,447,500 2.4598 2.431 2.392 2.431 2.343 2.431 1,023,367 2.3916 1.63%
2010-08-04 0 2.460 2.440 2.460 2.420 2.520 985,000 2,437,950 2.4751 2.392 2.372 2.392 2.353 2.450 1,013,082 2.4065 -2.38%
2010-08-03 0 2.520 2.510 2.520 2.470 2.560 1,235,000 3,117,000 2.5239 2.450 2.440 2.450 2.402 2.489 1,270,209 2.4539 -1.18%
2010-08-02 0 2.550 2.520 2.550 2.520 2.600 3,425,000 8,755,450 2.5563 2.479 2.450 2.479 2.450 2.528 3,522,645 2.4855 1.59%
2010-07-30 0 2.510 2.510 2.560 2.500 2.650 905,000 2,334,700 2.5798 2.440 2.440 2.489 2.431 2.577 930,801 2.5083 -5.28%
2010-07-29 0 2.650 2.650 2.680 2.580 2.680 1,910,000 5,053,700 2.6459 2.577 2.577 2.606 2.508 2.606 1,964,453 2.5726 1.92%
2010-07-28 0 2.600 2.600 2.610 2.490 2.620 3,000,000 7,683,750 2.5613 2.528 2.528 2.538 2.421 2.547 3,085,529 2.4903 2.36%
2010-07-27 0 2.540 2.540 2.550 2.300 2.540 3,184,000 7,631,400 2.3968 2.470 2.470 2.479 2.236 2.470 3,274,775 2.3304 10.43%
2010-07-26 0 2.300 2.290 2.300 2.290 2.570 5,540,000 13,223,050 2.3868 2.236 2.227 2.236 2.227 2.499 5,697,943 2.3207 -6.88%
2010-07-23 0 2.470 2.460 2.480 2.350 2.480 1,975,000 4,855,800 2.4586 2.402 2.392 2.411 2.285 2.411 2,031,306 2.3905 2.92%
2010-07-22 0 2.400 2.400 2.460 2.280 2.500 26,285,000 57,509,700 2.1879 2.333 2.333 2.392 2.217 2.431 27,034,374 2.1273 7.14%
2010-07-21 0 2.240 2.200 2.250 1.970 2.290 3,280,832 6,910,106 2.1062 2.178 2.139 2.188 1.915 2.227 3,374,367 2.0478 6.67%
2010-07-20 0 2.100 2.080 2.100 1.980 2.100 2,850,000 5,789,150 2.0313 2.042 2.022 2.042 1.925 2.042 2,931,252 1.9750 5.00%
2010-07-19 0 2.000 1.980 2.020 1.850 2.050 6,070,000 11,731,900 1.9328 1.945 1.925 1.964 1.799 1.993 6,243,053 1.8792 -6.10%
2010-07-16 0 2.130 2.070 2.140 2.040 2.130 922,000 1,898,360 2.0590 2.071 2.013 2.081 1.983 2.071 948,286 2.0019 0.47%
2010-07-15 0 2.120 2.110 2.130 2.080 2.160 2,450,030 5,178,011 2.1134 2.061 2.052 2.071 2.022 2.100 2,519,879 2.0549 -0.93%
2010-07-14 0 2.140 2.100 2.140 2.040 2.140 2,831,138 5,878,076 2.0762 2.081 2.042 2.081 1.983 2.081 2,911,853 2.0187 3.88%
2010-07-13 0 2.060 2.060 2.080 1.980 2.080 1,260,000 2,593,900 2.0587 2.003 2.003 2.022 1.925 2.022 1,295,922 2.0016 5.10%
2010-07-12 0 1.960 1.960 2.000 1.950 2.050 2,890,000 5,818,450 2.0133 1.906 1.906 1.945 1.896 1.993 2,972,393 1.9575 -4.39%
2010-07-09 0 2.050 2.000 2.060 1.970 2.060 1,380,000 2,806,200 2.0335 1.993 1.945 2.003 1.915 2.003 1,419,343 1.9771 -0.49%
2010-07-08 0 2.060 1.960 2.090 1.900 2.090 580,000 1,157,050 1.9949 2.003 1.906 2.032 1.847 2.032 596,536 1.9396 7.29%
2010-07-07 0 1.920 1.920 1.950 1.900 1.950 215,000 411,850 1.9156 1.867 1.867 1.896 1.847 1.896 221,130 1.8625 -0.52%
2010-07-06 0 1.930 1.910 2.000 1.930 1.960 45,000 87,550 1.9456 1.877 1.857 1.945 1.877 1.906 46,283 1.8916 -2.53%
2010-07-05 0 1.980 1.910 1.980 1.930 2.040 835,000 1,645,000 1.9701 1.925 1.857 1.925 1.877 1.983 858,806 1.9155 -1.00%
2010-07-02 0 2.000 1.970 2.000 2.000 2.090 2,740,000 5,605,550 2.0458 1.945 1.915 1.945 1.945 2.032 2,818,116 1.9891 -2.44%
2010-06-30 0 2.050 2.000 2.070 1.950 2.100 1,165,000 2,363,900 2.0291 1.993 1.945 2.013 1.896 2.042 1,198,214 1.9729 2.50%
2010-06-29 0 2.000 1.960 2.000 1.950 2.000 2,439,237 4,838,188 1.9835 1.945 1.906 1.945 1.896 1.945 2,508,779 1.9285 -1.48%
2010-06-28 0 2.030 2.000 2.040 1.980 2.040 1,085,000 2,182,250 2.0113 1.974 1.945 1.983 1.925 1.983 1,115,933 1.9555 -1.46%
2010-06-25 0 2.060 2.050 2.090 2.060 2.150 235,000 496,250 2.1117 2.003 1.993 2.032 2.003 2.090 241,700 2.0532 -3.74%
2010-06-24 0 2.140 2.090 2.150 2.100 2.200 430,000 923,750 2.1483 2.081 2.032 2.090 2.042 2.139 442,259 2.0887 0.47%
2010-06-23 0 2.130 2.130 2.170 2.000 2.170 1,435,000 3,036,150 2.1158 2.071 2.071 2.110 1.945 2.110 1,475,911 2.0571 8.12%
2010-06-22 0 1.970 1.900 1.990 1.850 1.970 1,980,000 3,787,250 1.9128 1.915 1.847 1.935 1.799 1.915 2,036,449 1.8597 6.49%
2010-06-21 0 1.850 1.850 1.870 1.760 1.870 905,000 1,662,750 1.8373 1.799 1.799 1.818 1.711 1.818 930,801 1.7864 -1.07%
2010-06-18 0 1.870 1.860 1.870 1.830 1.900 740,000 1,396,300 1.8869 1.818 1.808 1.818 1.779 1.847 761,097 1.8346 0.00%
2010-06-17 0 1.870 1.860 1.870 1.840 1.870 2,630,000 4,869,450 1.8515 1.818 1.808 1.818 1.789 1.818 2,704,980 1.8002 1.63%
2010-06-15 0 1.840 1.840 1.850 1.760 1.840 210,000 371,600 1.7695 1.789 1.789 1.799 1.711 1.789 215,987 1.7205 1.10%
2010-06-14 0 1.820 1.820 1.850 1.820 1.820 10,000 18,200 1.8200 1.770 1.770 1.799 1.770 1.770 10,285 1.7696 0.55%
2010-06-11 0 1.810 1.790 1.810 1.780 1.840 810,000 1,467,950 1.8123 1.760 1.740 1.760 1.731 1.789 833,093 1.7620 -0.55%
2010-06-10 0 1.820 1.760 1.820 1.790 1.820 1,110,000 2,014,100 1.8145 1.770 1.711 1.770 1.740 1.770 1,141,646 1.7642 2.82%
2010-06-09 0 1.770 1.730 1.800 1.750 1.770 315,000 551,550 1.7510 1.721 1.682 1.750 1.701 1.721 323,981 1.7024 -2.21%
2010-06-08 0 1.810 1.800 1.810 1.720 1.820 1,205,000 2,150,350 1.7845 1.760 1.750 1.760 1.672 1.770 1,239,354 1.7351 2.84%
2010-06-07 0 1.760 1.760 1.780 1.700 1.760 730,000 1,260,350 1.7265 1.711 1.711 1.731 1.653 1.711 750,812 1.6786 -2.76%
2010-06-04 0 1.810 1.770 1.820 1.720 1.820 835,000 1,487,550 1.7815 1.760 1.721 1.770 1.672 1.770 858,806 1.7321 0.56%
2010-06-03 0 1.800 1.790 1.800 1.710 1.800 1,170,000 2,053,600 1.7552 1.750 1.740 1.750 1.663 1.750 1,203,356 1.7066 0.00%
2010-06-02 0 1.800 1.750 1.800 1.770 1.820 325,000 582,600 1.7926 1.750 1.701 1.750 1.721 1.770 334,266 1.7429 2.86%
2010-06-01 0 1.750 1.780 1.800 1.750 1.860 1,945,000 3,516,400 1.8079 1.701 1.731 1.750 1.701 1.808 2,000,451 1.7578 0.00%
2010-05-31 0 1.750 1.730 1.760 1.640 1.750 2,455,000 4,247,300 1.7301 1.701 1.682 1.711 1.595 1.701 2,524,991 1.6821 6.71%
2010-05-28 0 1.640 1.640 1.660 1.620 1.660 555,000 907,650 1.6354 1.595 1.595 1.614 1.575 1.614 570,823 1.5901 4.46%
2010-05-27 0 1.570 1.550 1.570 1.600 1.620 530,000 853,050 1.6095 1.526 1.507 1.526 1.556 1.575 545,110 1.5649 -1.87%
2010-05-26 0 1.600 1.510 1.600 1.500 1.600 195,000 296,450 1.5203 1.556 1.468 1.556 1.458 1.556 200,559 1.4781 7.38%
2010-05-25 0 1.490 1.490 1.580 1.460 1.680 1,340,000 2,076,200 1.5494 1.449 1.449 1.536 1.420 1.633 1,378,203 1.5065 -7.45%
2010-05-24 0 1.610 1.540 1.610 1.410 1.610 2,225,000 3,436,350 1.5444 1.565 1.497 1.565 1.371 1.565 2,288,434 1.5016 0.62%
2010-05-20 0 1.600 1.560 1.600 1.600 1.740 1,205,000 2,011,500 1.6693 1.556 1.517 1.556 1.556 1.692 1,239,354 1.6230 -8.57%
2010-05-19 0 1.750 1.750 1.790 1.750 1.830 320,000 566,500 1.7703 1.701 1.701 1.740 1.701 1.779 329,123 1.7212 0.57%
2010-05-18 0 1.740 1.740 1.780 1.700 1.740 381,250 653,513 1.7141 1.692 1.692 1.731 1.653 1.692 392,119 1.6666 0.00%
2010-05-17 0 1.740 1.740 1.840 1.730 1.800 860,000 1,526,600 1.7751 1.692 1.692 1.789 1.682 1.750 884,518 1.7259 -5.95%
2010-05-14 0 1.850 1.800 1.860 1.750 1.850 1,460,000 2,628,900 1.8006 1.799 1.750 1.808 1.701 1.799 1,501,624 1.7507 3.93%
2010-05-13 0 1.780 1.700 1.780 1.700 1.780 1,005,000 1,761,050 1.7523 1.731 1.653 1.731 1.653 1.731 1,033,652 1.7037 7.23%
2010-05-12 0 1.660 1.640 1.660 1.610 1.700 275,000 457,200 1.6625 1.614 1.595 1.614 1.565 1.653 282,840 1.6165 -1.78%
2010-05-11 0 1.690 1.640 1.700 1.650 1.700 915,000 1,542,800 1.6861 1.643 1.595 1.653 1.604 1.653 941,086 1.6394 -0.59%
2010-05-10 0 1.700 1.700 1.730 1.660 1.700 2,840,000 4,766,450 1.6783 1.653 1.653 1.682 1.614 1.653 2,920,967 1.6318 -2.30%
2010-05-07 0 1.740 1.690 1.740 1.600 1.740 1,005,000 1,711,900 1.7034 1.692 1.643 1.692 1.556 1.692 1,033,652 1.6562 -1.69%
2010-05-06 0 1.770 1.740 1.770 1.720 1.780 455,000 793,600 1.7442 1.721 1.692 1.721 1.672 1.731 467,972 1.6958 -0.56%
2010-05-05 0 1.780 1.740 1.780 1.680 1.780 1,260,000 2,197,550 1.7441 1.731 1.692 1.731 1.633 1.731 1,295,922 1.6957 0.56%
2010-05-04 0 1.770 1.770 1.800 1.740 1.810 2,320,000 4,160,800 1.7934 1.721 1.721 1.750 1.692 1.760 2,386,142 1.7437 -1.67%
2010-05-03 0 1.800 1.720 1.800 1.760 1.820 75,000 133,800 1.7840 1.750 1.672 1.750 1.711 1.770 77,138 1.7345 0.00%
2010-04-30 0 1.800 1.800 1.830 1.740 1.820 1,290,000 2,284,800 1.7712 1.750 1.750 1.779 1.692 1.770 1,326,777 1.7221 1.12%
2010-04-29 0 1.780 1.760 1.820 1.780 1.860 1,910,000 3,486,500 1.8254 1.731 1.711 1.770 1.731 1.808 1,964,453 1.7748 -3.26%
2010-04-28 0 1.840 1.840 1.850 1.800 1.870 1,985,000 3,646,800 1.8372 1.789 1.789 1.799 1.750 1.818 2,041,592 1.7863 -0.54%
2010-04-27 0 1.850 1.840 1.850 1.800 1.880 2,280,000 4,199,300 1.8418 1.799 1.789 1.799 1.750 1.828 2,345,002 1.7907 0.54%
2010-04-26 0 1.840 1.840 1.860 1.780 1.880 3,040,000 5,595,250 1.8405 1.789 1.789 1.808 1.731 1.828 3,126,669 1.7895 2.22%
2010-04-23 0 1.800 1.810 1.870 1.760 1.900 3,920,000 7,177,300 1.8309 1.750 1.760 1.818 1.711 1.847 4,031,758 1.7802 2.27%
2010-04-22 0 1.760 1.750 1.760 1.730 1.820 3,190,000 5,698,650 1.7864 1.711 1.701 1.711 1.682 1.770 3,280,946 1.7369 3.78%
2010-04-21 0 1.730 1.730 1.760 1.720 1.800 1,730,000 3,068,550 1.7737 1.649 1.649 1.677 1.639 1.716 1,815,099 1.6906 -3.89%
2010-04-20 0 1.800 1.800 1.820 1.760 1.840 1,655,000 2,956,400 1.7863 1.716 1.716 1.735 1.677 1.754 1,736,410 1.7026 0.00%
2010-04-19 0 1.800 1.790 1.850 1.750 1.850 4,775,000 8,577,600 1.7964 1.716 1.706 1.763 1.668 1.763 5,009,883 1.7121 -2.17%
2010-04-16 0 1.840 1.820 1.850 1.810 1.900 1,175,000 2,159,450 1.8378 1.754 1.735 1.763 1.725 1.811 1,232,798 1.7517 -2.13%
2010-04-15 0 1.880 1.840 1.880 1.840 1.930 1,530,000 2,890,350 1.8891 1.792 1.754 1.792 1.754 1.840 1,605,261 1.8005 0.00%
2010-04-14 0 1.880 1.880 1.900 1.800 1.970 3,805,000 7,269,050 1.9104 1.792 1.792 1.811 1.716 1.878 3,992,169 1.8208 2.73%
2010-04-13 0 1.830 1.820 1.830 1.810 1.950 1,963,000 3,663,380 1.8662 1.744 1.735 1.744 1.725 1.859 2,059,560 1.7787 -4.19%
2010-04-12 0 1.910 1.900 1.920 1.750 1.920 3,415,000 6,155,950 1.8026 1.820 1.811 1.830 1.668 1.830 3,582,984 1.7181 4.95%
2010-04-09 0 1.820 1.820 1.840 1.790 2.000 2,445,000 4,625,850 1.8920 1.735 1.735 1.754 1.706 1.906 2,565,270 1.8033 0.00%
2010-04-08 0 1.820 1.820 1.840 1.620 1.830 3,640,000 6,439,150 1.7690 1.735 1.735 1.754 1.544 1.744 3,819,052 1.6861 8.33%
2010-04-07 0 1.680 1.680 1.760 1.650 1.980 5,855,000 10,699,650 1.8274 1.601 1.601 1.677 1.573 1.887 6,143,008 1.7418 -15.15%
2010-04-01 0 1.980 1.970 1.990 1.870 2.020 2,825,000 5,552,350 1.9654 1.887 1.878 1.897 1.782 1.925 2,963,962 1.8733 -1.49%
2010-03-31 0 2.010 2.000 2.010 1.800 2.080 5,020,000 9,952,200 1.9825 1.916 1.906 1.916 1.716 1.982 5,266,935 1.8896 11.67%
2010-03-30 0 1.800 1.780 1.800 1.620 1.800 1,240,000 2,148,800 1.7329 1.716 1.697 1.716 1.544 1.716 1,300,996 1.6517 7.78%
2010-03-29 0 1.670 1.620 1.680 1.580 1.670 825,000 1,343,000 1.6279 1.592 1.544 1.601 1.506 1.592 865,582 1.5516 7.05%
2010-03-26 0 1.560 1.550 1.580 1.540 1.600 445,000 693,400 1.5582 1.487 1.477 1.506 1.468 1.525 466,890 1.4851 1.30%
2010-03-25 0 1.540 1.540 1.590 1.500 1.620 1,019,500 1,578,465 1.5483 1.468 1.468 1.515 1.430 1.544 1,069,649 1.4757 0.00%
2010-03-24 0 1.540 1.490 1.540 1.430 1.580 1,135,000 1,688,500 1.4877 1.468 1.420 1.468 1.363 1.506 1,190,831 1.4179 7.69%
2010-03-23 0 1.430 1.380 1.430 1.400 1.440 545,000 774,150 1.4205 1.363 1.315 1.363 1.334 1.372 571,809 1.3539 -0.69%
2010-03-22 0 1.440 1.400 1.450 1.380 1.460 1,815,000 2,585,700 1.4246 1.372 1.334 1.382 1.315 1.392 1,904,280 1.3578 0.70%
2010-03-19 0 1.430 1.410 1.450 1.340 1.460 1,255,000 1,785,600 1.4228 1.363 1.344 1.382 1.277 1.392 1,316,734 1.3561 2.14%
2010-03-18 0 1.400 1.400 1.410 1.330 1.420 805,000 1,112,600 1.3821 1.334 1.334 1.344 1.268 1.353 844,598 1.3173 3.70%
2010-03-17 0 1.350 1.310 1.350 1.260 1.380 2,520,000 3,335,350 1.3236 1.287 1.249 1.287 1.201 1.315 2,643,959 1.2615 0.00%
2010-03-16 0 1.350 1.280 1.350 1.200 1.350 2,345,000 3,040,150 1.2964 1.287 1.220 1.287 1.144 1.287 2,460,351 1.2357 8.87%
2010-03-15 0 1.240 1.230 1.250 1.180 1.250 1,410,000 1,717,850 1.2183 1.182 1.172 1.191 1.125 1.191 1,479,358 1.1612 5.08%
2010-03-12 0 1.180 1.180 1.190 1.150 1.240 1,605,000 1,881,000 1.1720 1.125 1.125 1.134 1.096 1.182 1,683,950 1.1170 0.00%
2010-03-11 0 1.180 1.160 1.200 1.150 1.210 2,815,000 3,292,900 1.1698 1.125 1.106 1.144 1.096 1.153 2,953,470 1.1149 -5.60%
2010-03-10 0 1.250 1.190 1.250 1.160 1.310 2,455,000 3,019,500 1.2299 1.191 1.134 1.191 1.106 1.249 2,575,762 1.1723 -3.85%
2010-03-09 0 1.300 1.290 1.300 1.240 1.340 2,315,000 3,027,700 1.3079 1.239 1.230 1.239 1.182 1.277 2,428,875 1.2465 0.00%
2010-03-08 0 1.300 1.300 1.310 1.200 1.330 4,245,000 5,461,650 1.2866 1.239 1.239 1.249 1.144 1.268 4,453,812 1.2263 9.24%
2010-03-05 0 1.190 1.140 1.190 1.080 1.210 2,090,000 2,375,550 1.1366 1.134 1.087 1.134 1.029 1.153 2,192,807 1.0833 6.25%
2010-03-04 0 1.120 1.080 1.120 1.070 1.120 935,000 1,017,700 1.0884 1.067 1.029 1.067 1.020 1.067 980,993 1.0374 -0.88%
2010-03-03 0 1.130 1.110 1.130 1.070 1.130 1,305,000 1,441,100 1.1043 1.077 1.058 1.077 1.020 1.077 1,369,193 1.0525 -0.88%
2010-03-02 0 1.140 1.070 1.140 1.050 1.180 1,495,000 1,676,250 1.1212 1.087 1.020 1.087 1.001 1.125 1,568,539 1.0687 -0.87%
2010-03-01 0 1.150 1.100 1.160 0.950 1.150 1,845,000 1,979,050 1.0727 1.096 1.048 1.106 0.905 1.096 1,935,756 1.0224 18.56%
2010-02-26 0 0.970 0.970 1.000 0.970 1.000 110,000 107,900 0.9809 0.925 0.925 0.953 0.925 0.953 115,411 0.9349 -1.02%
2010-02-25 0 0.980 0.970 1.000 0.960 0.980 405,000 393,700 0.9721 0.934 0.925 0.953 0.915 0.934 424,922 0.9265 0.00%
2010-02-24 0 0.980 0.970 0.980 0.880 0.980 2,065,000 1,946,800 0.9428 0.934 0.925 0.934 0.839 0.934 2,166,578 0.8986 13.95%
2010-02-23 0 0.860 0.850 0.870 0.840 0.860 420,000 355,200 0.8457 0.820 0.810 0.829 0.801 0.820 440,660 0.8061 2.38%
2010-02-22 0 0.840 0.840 0.860 0.840 0.840 50,000 42,000 0.8400 0.801 0.801 0.820 0.801 0.801 52,460 0.8006 0.00%
2010-02-19 0 0.840 0.790 0.860 0.810 0.840 175,000 144,150 0.8237 0.801 0.753 0.820 0.772 0.801 183,608 0.7851 -1.18%
2010-02-18 0 0.850 0.850 0.860 0.850 0.860 215,000 183,000 0.8512 0.810 0.810 0.820 0.810 0.820 225,576 0.8113 0.00%
2010-02-17 0 0.850 0.820 0.870 0.850 0.850 20,000 17,000 0.8500 0.810 0.782 0.829 0.810 0.810 20,984 0.8101 0.00%
2010-02-12 0 0.850 0.850 0.860 0.820 0.850 325,000 272,300 0.8378 0.810 0.810 0.820 0.782 0.810 340,987 0.7986 3.66%
2010-02-11 0 0.820 0.790 0.820 0.820 0.830 200,000 165,500 0.8275 0.782 0.753 0.782 0.782 0.791 209,838 0.7887 -1.20%
2010-02-10 0 0.830 0.820 0.830 0.810 0.830 15,000 12,250 0.8167 0.791 0.782 0.791 0.772 0.791 15,738 0.7784 0.00%
2010-02-09 0 0.830 0.810 0.830 0.800 0.830 330,000 272,300 0.8252 0.791 0.772 0.791 0.762 0.791 346,233 0.7865 2.47%
2010-02-08 0 0.810 0.810 0.820 0.810 0.820 275,000 223,000 0.8109 0.772 0.772 0.782 0.772 0.782 288,527 0.7729 0.00%
2010-02-05 0 0.810 0.810 0.820 0.790 0.820 925,000 743,750 0.8041 0.772 0.772 0.782 0.753 0.782 970,501 0.7664 1.25%
2010-02-04 0 0.800 0.780 0.800 0.770 0.800 1,180,000 939,100 0.7958 0.762 0.743 0.762 0.734 0.762 1,238,044 0.7585 6.67%
2010-02-03 0 0.750 0.750 0.800 0.750 0.750 35,000 26,250 0.7500 0.715 0.715 0.762 0.715 0.715 36,722 0.7148 0.00%
2010-02-02 0 0.750 0.730 0.800 0.750 0.750 255,000 191,250 0.7500 0.715 0.696 0.762 0.715 0.715 267,543 0.7148 0.00%
2010-02-01 0 0.750 0.750 0.760 0.750 0.760 655,000 492,750 0.7523 0.715 0.715 0.724 0.715 0.724 687,220 0.7170 -2.60%
2010-01-29 0 0.770 0.760 0.800 0.750 0.770 640,000 480,800 0.7513 0.734 0.724 0.762 0.715 0.734 671,482 0.7160 1.32%
2010-01-28 0 0.760 0.750 0.770 0.750 0.760 240,000 182,500 0.7604 0.724 0.715 0.734 0.715 0.724 251,806 0.7248 0.00%
2010-01-27 0 0.760 0.760 0.800 0.760 0.760 140,000 106,400 0.7600 0.724 0.724 0.762 0.724 0.724 146,887 0.7244 -1.30%
2010-01-26 0 0.770 0.750 0.770 0.750 0.780 330,000 254,900 0.7724 0.734 0.715 0.734 0.715 0.743 346,233 0.7362 0.00%
2010-01-25 0 0.770 0.760 0.800 0.750 0.770 175,000 132,950 0.7597 0.734 0.724 0.762 0.715 0.734 183,608 0.7241 0.00%
2010-01-22 0 0.770 0.770 0.790 0.770 0.780 360,000 278,300 0.7731 0.734 0.734 0.753 0.734 0.743 377,708 0.7368 -3.75%
2010-01-21 0 0.800 0.800 0.840 0.800 0.800 40,000 32,000 0.8000 0.762 0.762 0.801 0.762 0.762 41,968 0.7625 -1.23%
2010-01-20 0 0.810 0.810 0.840 0.810 0.810 55,000 44,550 0.8100 0.772 0.772 0.801 0.772 0.772 57,705 0.7720 0.00%
2010-01-19 0 0.810 0.810 0.830 0.800 0.810 600,000 484,000 0.8067 0.772 0.772 0.791 0.762 0.772 629,514 0.7688 0.00%
2010-01-18 0 0.810 0.810 0.830 0.800 0.800 30,000 24,000 0.8000 0.772 0.772 0.791 0.762 0.762 31,476 0.7625 -3.57%
2010-01-15 0 0.840 0.800 0.840 0.800 0.840 90,000 74,400 0.8267 0.801 0.762 0.801 0.762 0.801 94,427 0.7879 5.00%
2010-01-14 0 0.800 0.800 0.840 - - 0 0 - 0.762 0.762 0.801 - - 0 - 0.00%
2010-01-13 0 0.800 0.800 0.820 0.720 0.830 185,000 142,350 0.7695 0.762 0.762 0.782 0.686 0.791 194,100 0.7334 -3.61%
2010-01-12 0 0.830 0.820 0.850 - - 0 0 - 0.791 0.782 0.810 - - 0 - 0.00%
2010-01-11 0 0.830 0.830 0.850 0.830 0.830 165,000 136,950 0.8300 0.791 0.791 0.810 0.791 0.791 173,116 0.7911 2.47%
2010-01-08 0 0.810 0.810 0.840 - - 0 0 - 0.772 0.772 0.801 - - 0 - 0.00%
2010-01-07 0 0.810 0.810 0.840 0.800 0.810 320,000 258,700 0.8084 0.772 0.772 0.801 0.762 0.772 335,741 0.7705 0.00%
2010-01-06 0 0.810 0.810 0.850 0.700 0.820 155,000 125,800 0.8116 0.772 0.772 0.810 0.667 0.782 162,624 0.7736 -4.71%
2010-01-05 0 0.850 0.850 0.870 0.850 0.870 420,000 362,800 0.8638 0.810 0.810 0.829 0.810 0.829 440,660 0.8233 0.00%
2010-01-04 0 0.850 0.840 0.850 0.850 0.870 150,000 128,900 0.8593 0.810 0.801 0.810 0.810 0.829 157,379 0.8190 0.00%
2009-12-31 0 0.850 0.820 0.860 0.850 0.870 145,000 124,650 0.8597 0.810 0.782 0.820 0.810 0.829 152,133 0.8194 1.19%
2009-12-30 0 0.840 0.800 0.840 - - 0 0 - 0.801 0.762 0.801 - - 0 - 0.00%
2009-12-29 0 0.840 0.820 0.840 0.820 0.840 135,000 111,400 0.8252 0.801 0.782 0.801 0.782 0.801 141,641 0.7865 2.44%
2009-12-28 0 0.820 0.810 0.840 0.780 0.840 1,380,000 1,107,650 0.8026 0.782 0.772 0.801 0.743 0.801 1,447,882 0.7650 5.13%
2009-12-24 0 0.780 0.770 0.780 0.770 0.780 185,000 143,950 0.7781 0.743 0.734 0.743 0.734 0.743 194,100 0.7416 2.63%
2009-12-23 0 0.760 0.750 0.770 0.750 0.760 800,000 600,500 0.7506 0.724 0.715 0.734 0.715 0.724 839,352 0.7154 1.33%
2009-12-22 0 0.750 0.740 0.750 0.730 0.750 315,000 235,050 0.7462 0.715 0.705 0.715 0.696 0.715 330,495 0.7112 2.74%
2009-12-21 0 0.730 0.730 0.770 0.730 0.750 815,000 603,450 0.7404 0.696 0.696 0.734 0.696 0.715 855,090 0.7057 -1.35%
2009-12-18 0 0.740 0.740 0.760 0.730 0.780 615,000 463,450 0.7536 0.705 0.705 0.724 0.696 0.743 645,252 0.7182 -2.63%
2009-12-17 0 0.760 0.750 0.760 0.750 0.770 1,405,000 1,070,650 0.7620 0.724 0.715 0.724 0.715 0.734 1,474,112 0.7263 -1.30%
2009-12-16 0 0.770 0.760 0.770 0.770 0.780 140,000 108,500 0.7750 0.734 0.724 0.734 0.734 0.743 146,887 0.7387 -1.28%
2009-12-15 0 0.780 0.750 0.800 0.750 0.780 160,000 123,900 0.7744 0.743 0.715 0.762 0.715 0.743 167,870 0.7381 0.00%
2009-12-14 0 0.780 0.770 0.780 0.750 0.790 1,815,000 1,392,150 0.7670 0.743 0.734 0.743 0.715 0.753 1,904,280 0.7311 4.00%
2009-12-11 0 0.750 0.750 0.770 0.750 0.760 320,000 242,400 0.7575 0.715 0.715 0.734 0.715 0.724 335,741 0.7220 0.00%
2009-12-10 0 0.750 0.750 0.790 0.750 0.750 260,000 195,000 0.7500 0.715 0.715 0.753 0.715 0.715 272,789 0.7148 0.00%
2009-12-09 0 0.750 0.740 0.780 0.750 0.770 515,000 389,250 0.7558 0.715 0.705 0.743 0.715 0.734 540,333 0.7204 -3.85%
2009-12-08 0 0.780 0.780 0.790 0.780 0.790 195,000 152,900 0.7841 0.743 0.743 0.753 0.743 0.753 204,592 0.7473 -1.27%
2009-12-07 0 0.790 0.770 0.780 0.780 0.790 375,000 293,600 0.7829 0.753 0.734 0.743 0.743 0.753 393,446 0.7462 1.28%
2009-12-04 0 0.780 0.780 0.800 0.780 0.800 250,000 197,400 0.7896 0.743 0.743 0.762 0.743 0.762 262,298 0.7526 -2.50%
2009-12-03 0 0.800 0.770 0.800 0.800 0.800 70,000 56,000 0.8000 0.762 0.734 0.762 0.762 0.762 73,443 0.7625 0.00%
2009-12-02 0 0.800 0.790 0.800 0.770 0.840 375,000 300,400 0.8011 0.762 0.753 0.762 0.734 0.801 393,446 0.7635 3.90%
2009-12-01 0 0.770 0.750 0.770 0.770 0.780 245,000 189,500 0.7735 0.734 0.715 0.734 0.734 0.743 257,052 0.7372 -1.28%
2009-11-30 0 0.780 0.760 0.780 0.740 0.790 630,000 478,050 0.7588 0.743 0.724 0.743 0.705 0.753 660,990 0.7232 5.41%
2009-11-27 0 0.740 0.690 0.740 0.690 0.750 1,270,000 909,800 0.7164 0.705 0.658 0.705 0.658 0.715 1,332,471 0.6828 4.23%
2009-11-26 0 0.710 0.710 0.740 0.710 0.750 430,000 310,600 0.7223 0.677 0.677 0.705 0.677 0.715 451,152 0.6885 -5.33%
2009-11-25 0 0.750 0.720 0.770 0.720 0.750 300,000 219,900 0.7330 0.715 0.686 0.734 0.686 0.715 314,757 0.6986 4.17%
2009-11-24 0 0.720 0.720 0.770 0.720 0.770 770,000 573,050 0.7442 0.686 0.686 0.734 0.686 0.734 807,876 0.7093 -4.00%
2009-11-23 0 0.750 0.740 0.780 0.710 0.750 370,000 267,000 0.7216 0.715 0.705 0.743 0.677 0.715 388,200 0.6878 4.17%
2009-11-20 0 0.720 0.720 0.730 0.710 0.750 1,230,000 884,350 0.7190 0.686 0.686 0.696 0.677 0.715 1,290,504 0.6853 -5.26%
2009-11-19 0 0.760 0.760 0.800 0.760 0.850 65,000 52,550 0.8085 0.724 0.724 0.762 0.724 0.810 68,197 0.7706 -7.32%
2009-11-18 0 0.820 0.820 0.830 0.800 0.880 405,000 332,650 0.8214 0.782 0.782 0.791 0.762 0.839 424,922 0.7828 -4.65%
2009-11-17 0 0.860 0.860 0.880 0.770 0.900 2,460,000 2,100,650 0.8539 0.820 0.820 0.839 0.734 0.858 2,581,008 0.8139 11.69%
2009-11-16 0 0.770 0.760 0.780 0.710 0.830 3,485,000 2,609,150 0.7487 0.734 0.724 0.743 0.677 0.791 3,656,428 0.7136 14.93%
2009-11-13 0 0.670 0.670 0.690 0.650 0.690 490,000 331,600 0.6767 0.639 0.639 0.658 0.620 0.658 514,103 0.6450 3.08%
2009-11-12 0 0.650 0.650 0.680 0.650 0.690 550,000 371,250 0.6750 0.620 0.620 0.648 0.620 0.658 577,055 0.6434 -2.99%
2009-11-11 0 0.670 0.640 0.670 0.620 0.680 830,000 542,100 0.6531 0.639 0.610 0.639 0.591 0.648 870,828 0.6225 9.84%
2009-11-10 0 0.610 0.600 0.630 0.600 0.620 55,000 33,950 0.6173 0.581 0.572 0.600 0.572 0.591 57,705 0.5883 -1.61%
2009-11-09 0 0.620 0.620 0.630 0.600 0.620 135,000 82,000 0.6074 0.591 0.591 0.600 0.572 0.591 141,641 0.5789 -1.59%
2009-11-06 0 0.630 0.610 0.630 0.630 0.630 175,000 110,150 0.6294 0.600 0.581 0.600 0.600 0.600 183,608 0.5999 1.61%
2009-11-05 0 0.620 0.620 0.630 0.600 0.620 185,000 113,100 0.6114 0.591 0.591 0.600 0.572 0.591 194,100 0.5827 3.33%
2009-11-04 0 0.600 0.600 0.620 0.600 0.600 500,000 300,000 0.6000 0.572 0.572 0.591 0.572 0.572 524,595 0.5719 1.69%
2009-11-03 0 0.590 0.590 0.600 0.590 0.620 430,000 260,600 0.6060 0.562 0.562 0.572 0.562 0.591 451,152 0.5776 -1.67%
2009-11-02 0 0.600 0.600 0.620 0.590 0.600 200,000 119,600 0.5980 0.572 0.572 0.591 0.562 0.572 209,838 0.5700 -3.23%
2009-10-30 0 0.620 0.600 0.620 0.620 0.620 140,000 87,800 0.6271 0.591 0.572 0.591 0.591 0.591 146,887 0.5977 3.33%
2009-10-29 0 0.600 0.590 0.620 0.590 0.620 320,000 190,800 0.5963 0.572 0.562 0.591 0.562 0.591 335,741 0.5683 1.69%
2009-10-28 0 0.590 0.590 0.610 0.590 0.610 325,000 193,200 0.5945 0.562 0.562 0.581 0.562 0.581 340,987 0.5666 -3.28%
2009-10-27 0 0.610 0.590 0.630 0.600 0.640 920,000 569,100 0.6186 0.581 0.562 0.600 0.572 0.610 965,255 0.5896 -3.17%
2009-10-23 0 0.630 0.630 0.660 0.630 0.670 335,000 214,550 0.6404 0.600 0.600 0.629 0.600 0.639 351,479 0.6104 -4.55%
2009-10-22 0 0.660 0.630 0.660 0.630 0.660 1,300,000 844,000 0.6492 0.629 0.600 0.629 0.600 0.629 1,363,947 0.6188 1.54%
2009-10-21 0 0.650 0.630 0.650 0.610 0.650 1,405,000 898,200 0.6393 0.620 0.600 0.620 0.581 0.620 1,474,112 0.6093 6.56%
2009-10-20 0 0.610 0.600 0.610 0.600 0.640 4,100,000 2,502,100 0.6103 0.581 0.572 0.581 0.572 0.610 4,301,680 0.5817 5.17%
2009-10-19 0 0.580 0.580 0.600 0.580 0.600 1,700,000 1,016,100 0.5977 0.553 0.553 0.572 0.553 0.572 1,783,623 0.5697 3.57%
2009-10-16 0 0.560 0.560 0.580 0.540 0.600 7,565,000 4,328,550 0.5722 0.534 0.534 0.553 0.515 0.572 7,937,124 0.5454 0.00%
2009-10-15 0 0.560 0.560 0.570 0.560 0.590 4,420,000 2,519,150 0.5699 0.534 0.534 0.543 0.534 0.562 4,637,420 0.5432 3.70%
2009-10-14 0 0.540 0.530 0.560 0.540 0.560 1,460,000 799,950 0.5479 0.515 0.505 0.534 0.515 0.534 1,531,818 0.5222 -3.57%
2009-10-13 0 0.560 0.550 0.570 0.560 0.570 315,000 178,100 0.5654 0.534 0.524 0.543 0.534 0.543 330,495 0.5389 -1.75%
2009-10-12 0 0.570 0.550 0.570 0.570 0.570 10,000 5,700 0.5700 0.543 0.524 0.543 0.543 0.543 10,492 0.5433 1.79%
2009-10-09 0 0.560 0.550 0.570 0.540 0.560 24,500 13,470 0.5498 0.534 0.524 0.543 0.515 0.534 25,705 0.5240 -1.75%
2009-10-08 0 0.570 0.540 0.580 0.550 0.580 320,000 178,850 0.5589 0.543 0.515 0.553 0.524 0.553 335,741 0.5327 1.79%
2009-10-07 0 0.560 0.560 0.570 0.550 0.560 185,000 103,150 0.5576 0.534 0.534 0.543 0.524 0.534 194,100 0.5314 3.70%
2009-10-06 0 0.540 0.540 0.560 0.540 0.540 65,000 35,100 0.5400 0.515 0.515 0.534 0.515 0.515 68,197 0.5147 0.00%
2009-10-05 0 0.540 0.540 0.550 0.530 0.560 605,000 327,150 0.5407 0.515 0.515 0.524 0.505 0.534 634,760 0.5154 -12.90%
2009-10-02 0 0.620 0.570 0.620 0.620 0.620 5,000 3,100 0.6200 0.591 0.543 0.591 0.591 0.591 5,246 0.5909 0.00%
2009-09-30 0 0.620 0.610 0.620 0.570 0.640 4,010,000 2,410,500 0.6011 0.591 0.581 0.591 0.543 0.610 4,207,253 0.5729 8.77%
2009-09-29 0 0.570 0.540 0.570 0.540 0.580 40,000 22,600 0.5650 0.543 0.515 0.543 0.515 0.553 41,968 0.5385 1.79%
2009-09-28 0 0.560 0.530 0.560 0.540 0.560 145,000 78,900 0.5441 0.534 0.505 0.534 0.515 0.534 152,133 0.5186 1.82%
2009-09-25 0 0.550 0.530 0.550 0.550 0.550 160,000 88,000 0.5500 0.524 0.505 0.524 0.524 0.524 167,870 0.5242 0.00%
2009-09-24 0 0.550 0.530 0.560 0.550 0.550 280,000 154,000 0.5500 0.524 0.505 0.534 0.524 0.524 293,773 0.5242 1.85%
2009-09-23 0 0.540 0.520 0.550 0.540 0.540 130,000 70,200 0.5400 0.515 0.496 0.524 0.515 0.515 136,395 0.5147 0.00%
2009-09-22 0 0.540 0.530 0.550 0.530 0.550 280,000 149,800 0.5350 0.515 0.505 0.524 0.505 0.524 293,773 0.5099 1.89%
2009-09-21 0 0.530 0.530 0.550 0.530 0.530 115,000 60,950 0.5300 0.505 0.505 0.524 0.505 0.505 120,657 0.5052 0.00%
2009-09-18 0 0.530 0.530 0.550 0.530 0.540 20,000 10,700 0.5350 0.505 0.505 0.524 0.505 0.515 20,984 0.5099 -5.36%
2009-09-17 0 0.560 0.530 0.560 0.520 0.560 570,000 306,150 0.5371 0.534 0.505 0.534 0.496 0.534 598,038 0.5119 0.00%
2009-09-16 0 0.560 0.530 0.560 0.530 0.650 1,620,000 918,400 0.5669 0.534 0.505 0.534 0.505 0.620 1,699,688 0.5403 1.82%
2009-09-15 0 0.550 0.540 0.550 - - 0 0 - 0.524 0.515 0.524 - - 0 - 0.00%
2009-09-14 0 0.550 0.530 0.550 0.550 0.550 60,000 33,000 0.5500 0.524 0.505 0.524 0.524 0.524 62,951 0.5242 3.77%
2009-09-11 0 0.530 0.520 0.540 0.500 0.530 345,000 177,850 0.5155 0.505 0.496 0.515 0.477 0.505 361,971 0.4913 0.00%
2009-09-10 0 0.530 0.530 0.550 0.510 0.530 400,000 205,600 0.5140 0.505 0.505 0.524 0.486 0.505 419,676 0.4899 -1.85%
2009-09-09 0 0.540 0.530 0.540 0.500 0.550 2,220,000 1,139,300 0.5132 0.515 0.505 0.515 0.477 0.524 2,329,202 0.4891 -3.57%
2009-09-08 0 0.560 0.560 0.600 0.550 0.560 280,000 155,700 0.5561 0.534 0.534 0.572 0.524 0.534 293,773 0.5300 -5.08%
2009-09-07 0 0.590 0.560 0.590 0.590 0.590 10,000 5,900 0.5900 0.562 0.534 0.562 0.562 0.562 10,492 0.5623 0.00%
2009-09-04 0 0.590 0.540 0.590 0.590 0.590 20,000 11,800 0.5900 0.562 0.515 0.562 0.562 0.562 20,984 0.5623 5.36%
2009-09-03 0 0.560 0.560 0.580 - - 0 0 - 0.534 0.534 0.553 - - 0 - 0.00%
2009-09-02 0 0.560 0.560 0.580 0.540 0.560 380,000 208,800 0.5495 0.534 0.534 0.553 0.515 0.534 398,692 0.5237 0.00%
2009-09-01 0 0.560 0.560 0.580 - - 0 0 - 0.534 0.534 0.553 - - 0 - 0.00%
2009-08-31 0 0.560 0.560 0.580 0.550 0.560 305,000 167,850 0.5503 0.534 0.534 0.553 0.524 0.534 320,003 0.5245 -6.67%
2009-08-28 0 0.600 0.550 0.640 0.580 0.600 645,000 384,000 0.5953 0.572 0.524 0.610 0.553 0.572 676,728 0.5674 0.00%
2009-08-27 0 0.600 0.600 0.640 0.600 0.600 355,000 213,000 0.6000 0.572 0.572 0.610 0.572 0.572 372,463 0.5719 0.00%
2009-08-26 0 0.600 0.580 0.600 0.560 0.600 655,000 389,900 0.5953 0.572 0.553 0.572 0.534 0.572 687,220 0.5674 11.11%
2009-08-25 0 0.540 0.520 0.560 - - 0 0 - 0.515 0.496 0.534 - - 0 - 0.00%
2009-08-24 0 0.540 0.510 0.560 - - 0 0 - 0.515 0.486 0.534 - - 0 - 0.00%
2009-08-21 0 0.540 0.510 0.540 0.540 0.540 10,000 5,400 0.5400 0.515 0.486 0.515 0.515 0.515 10,492 0.5147 0.00%
2009-08-20 0 0.540 0.510 0.540 0.540 0.540 160,000 86,400 0.5400 0.515 0.486 0.515 0.515 0.515 167,870 0.5147 8.00%
2009-08-19 0 0.500 0.495 0.520 0.500 0.560 345,000 176,850 0.5126 0.477 0.472 0.496 0.477 0.534 361,971 0.4886 -10.71%
2009-08-18 0 0.560 0.530 0.570 0.500 0.610 505,000 265,150 0.5250 0.534 0.505 0.543 0.477 0.581 529,841 0.5004 -6.67%
2009-08-17 0 0.600 0.560 0.600 0.630 0.630 140,000 88,200 0.6300 0.572 0.534 0.572 0.600 0.600 146,887 0.6005 -7.69%
2009-08-14 0 0.650 0.570 0.650 - - 0 0 - 0.620 0.543 0.620 - - 0 - -4.41%
2009-08-13 0 0.680 0.590 0.680 - - 0 0 - 0.648 0.562 0.648 - - 0 - -1.45%
2009-08-12 0 0.690 0.640 0.690 0.630 0.690 1,290,000 854,350 0.6623 0.658 0.610 0.658 0.600 0.658 1,353,455 0.6312 4.55%
2009-08-11 0 0.660 0.650 0.770 0.610 0.720 1,185,000 804,250 0.6787 0.629 0.620 0.734 0.581 0.686 1,243,290 0.6469 4.76%
2009-08-10 0 0.630 0.610 0.650 0.610 0.660 1,265,000 817,700 0.6464 0.600 0.581 0.620 0.581 0.629 1,327,226 0.6161 3.28%
2009-08-07 0 0.610 0.590 0.620 0.600 0.650 1,475,000 888,800 0.6026 0.581 0.562 0.591 0.572 0.620 1,547,555 0.5743 -3.17%
2009-08-06 0 0.630 0.580 0.630 0.550 0.640 465,000 280,600 0.6034 0.600 0.553 0.600 0.524 0.610 487,873 0.5751 10.53%
2009-08-05 0 0.570 0.560 0.590 0.550 0.580 360,000 204,250 0.5674 0.543 0.534 0.562 0.524 0.553 377,708 0.5408 0.00%
2009-08-04 0 0.570 0.560 0.570 0.550 0.590 1,475,000 834,600 0.5658 0.543 0.534 0.543 0.524 0.562 1,547,555 0.5393 0.00%
2009-08-03 0 0.570 0.560 0.570 0.570 0.590 665,000 385,550 0.5798 0.543 0.534 0.543 0.543 0.562 697,711 0.5526 -5.00%
2009-07-31 0 0.600 0.570 0.600 0.570 0.610 1,370,000 798,600 0.5829 0.572 0.543 0.572 0.543 0.581 1,437,391 0.5556 0.00%
2009-07-30 0 0.600 0.590 0.600 0.550 0.600 455,000 258,700 0.5686 0.572 0.562 0.572 0.524 0.572 477,382 0.5419 5.26%
2009-07-29 0 0.570 0.570 0.590 0.570 0.610 1,100,000 655,200 0.5956 0.543 0.543 0.562 0.543 0.581 1,154,109 0.5677 -3.39%
2009-07-28 0 0.590 0.590 0.640 0.590 0.650 505,000 319,200 0.6321 0.562 0.562 0.610 0.562 0.620 529,841 0.6024 -7.81%
2009-07-27 0 0.640 0.630 0.640 0.640 0.660 410,000 265,600 0.6478 0.610 0.600 0.610 0.610 0.629 430,168 0.6174 -1.54%
2009-07-24 0 0.650 0.650 0.660 0.580 0.650 4,235,000 2,625,100 0.6199 0.620 0.620 0.629 0.553 0.620 4,443,320 0.5908 12.07%
2009-07-23 0 0.580 0.550 0.580 0.590 0.600 555,000 330,150 0.5949 0.553 0.524 0.553 0.562 0.572 582,301 0.5670 -1.69%
2009-07-22 0 0.590 0.580 0.590 0.590 0.600 650,000 386,450 0.5945 0.562 0.553 0.562 0.562 0.572 681,974 0.5667 -1.67%
2009-07-21 0 0.600 0.590 0.600 0.590 0.610 540,000 322,450 0.5971 0.572 0.562 0.572 0.562 0.581 566,563 0.5691 1.69%
2009-07-20 0 0.590 0.590 0.600 0.550 0.600 1,835,000 1,057,800 0.5765 0.562 0.562 0.572 0.524 0.572 1,925,264 0.5494 5.36%
2009-07-17 0 0.560 0.550 0.560 0.520 0.570 1,750,000 943,800 0.5393 0.534 0.524 0.534 0.496 0.543 1,836,083 0.5140 7.69%
2009-07-16 0 0.520 0.520 0.530 0.500 0.530 4,205,000 2,179,850 0.5184 0.496 0.496 0.505 0.477 0.505 4,411,845 0.4941 8.33%
2009-07-15 0 0.480 0.480 0.490 0.450 0.480 830,000 394,400 0.4752 0.457 0.457 0.467 0.429 0.457 870,828 0.4529 4.35%
2009-07-14 0 0.460 0.460 0.470 0.430 0.460 1,440,000 648,950 0.4507 0.438 0.438 0.448 0.410 0.438 1,510,834 0.4295 2.22%
2009-07-13 0 0.450 0.410 0.450 0.430 0.450 970,000 432,400 0.4458 0.429 0.391 0.429 0.410 0.429 1,017,714 0.4249 3.45%
2009-07-10 0 0.435 0.405 0.435 0.440 0.450 900,000 398,900 0.4432 0.415 0.386 0.415 0.419 0.429 944,271 0.4224 -1.14%
2009-07-09 0 0.440 0.385 0.440 0.400 0.440 445,000 194,700 0.4375 0.419 0.367 0.419 0.381 0.419 466,890 0.4170 8.64%
2009-07-08 0 0.405 0.405 0.425 0.400 0.410 1,075,000 436,250 0.4058 0.386 0.386 0.405 0.381 0.391 1,127,879 0.3868 -3.57%
2009-07-07 0 0.420 0.410 0.440 0.420 0.420 10,000 4,200 0.4200 0.400 0.391 0.419 0.400 0.400 10,492 0.4003 -4.55%
2009-07-06 0 0.440 0.415 0.450 - - 0 0 - 0.419 0.396 0.429 - - 0 - 0.00%
2009-07-03 0 0.440 0.410 0.440 - - 0 0 - 0.419 0.391 0.419 - - 0 - 0.00%
2009-07-02 0 0.440 0.420 0.445 0.430 0.470 1,235,000 542,650 0.4394 0.419 0.400 0.424 0.410 0.448 1,295,750 0.4188 0.00%
2009-06-30 0 0.440 0.410 0.440 0.400 0.440 195,000 78,300 0.4015 0.419 0.391 0.419 0.381 0.419 204,592 0.3827 0.00%
2009-06-29 0 0.440 0.430 0.450 - - 0 0 - 0.419 0.410 0.429 - - 0 - 0.00%
2009-06-26 0 0.440 0.430 0.450 - - 0 0 - 0.419 0.410 0.429 - - 0 - 0.00%
2009-06-25 0 0.440 0.415 0.450 0.440 0.440 100,000 44,000 0.4400 0.419 0.396 0.429 0.419 0.419 104,919 0.4194 0.00%
2009-06-24 0 0.440 0.415 0.445 0.430 0.445 325,000 140,375 0.4319 0.419 0.396 0.424 0.410 0.424 340,987 0.4117 1.15%
2009-06-23 0 0.435 0.435 0.450 0.435 0.435 400,000 174,000 0.4350 0.415 0.415 0.429 0.415 0.415 419,676 0.4146 -3.33%
2009-06-22 0 0.450 0.450 0.465 0.440 0.460 445,000 200,200 0.4499 0.429 0.429 0.443 0.419 0.438 466,890 0.4288 -2.17%
2009-06-19 0 0.460 0.450 0.460 0.450 0.460 140,000 63,050 0.4504 0.438 0.429 0.438 0.429 0.438 146,887 0.4292 1.10%
2009-06-18 0 0.455 0.450 0.455 0.450 0.460 175,000 80,000 0.4571 0.434 0.429 0.434 0.429 0.438 183,608 0.4357 -1.09%
2009-06-17 0 0.460 0.460 0.475 0.460 0.495 645,000 302,050 0.4683 0.438 0.438 0.453 0.438 0.472 676,728 0.4463 -7.07%
2009-06-16 0 0.495 0.460 0.500 0.460 0.495 1,180,000 559,375 0.4740 0.472 0.438 0.477 0.438 0.472 1,238,044 0.4518 0.00%
2009-06-15 0 0.495 0.480 0.495 0.495 0.510 670,000 332,750 0.4966 0.472 0.457 0.472 0.472 0.486 702,957 0.4734 -2.94%
2009-06-12 0 0.510 0.495 0.510 0.490 0.520 725,000 362,725 0.5003 0.486 0.472 0.486 0.467 0.496 760,663 0.4769 -1.92%
2009-06-11 0 0.520 0.490 0.520 0.490 0.520 500,000 253,350 0.5067 0.496 0.467 0.496 0.467 0.496 524,595 0.4829 8.33%
2009-06-10 0 0.480 0.480 0.495 0.480 0.520 2,035,000 1,025,800 0.5041 0.457 0.457 0.472 0.457 0.496 2,135,102 0.4804 -5.88%
2009-06-09 0 0.510 0.490 0.510 0.470 0.570 1,975,000 961,325 0.4867 0.486 0.467 0.486 0.448 0.543 2,072,151 0.4639 6.25%
2009-06-08 0 0.480 0.470 0.490 0.470 0.500 1,390,000 666,375 0.4794 0.457 0.448 0.467 0.448 0.477 1,458,374 0.4569 4.35%
2009-06-05 0 0.460 0.460 0.465 0.440 0.465 2,615,000 1,199,625 0.4587 0.438 0.438 0.443 0.419 0.443 2,743,632 0.4372 1.10%
2009-06-04 0 0.455 0.440 0.460 0.445 0.480 2,235,000 1,016,700 0.4549 0.434 0.419 0.438 0.424 0.457 2,344,940 0.4336 3.41%
2009-06-03 0 0.440 0.430 0.440 0.425 0.465 4,505,000 1,986,375 0.4409 0.419 0.410 0.419 0.405 0.443 4,726,602 0.4203 7.32%
2009-06-02 0 0.410 0.405 0.410 0.405 0.430 3,910,000 1,635,775 0.4184 0.391 0.386 0.391 0.386 0.410 4,102,334 0.3987 -3.53%
2009-06-01 0 0.425 0.425 0.430 0.420 0.440 970,000 414,325 0.4271 0.405 0.405 0.410 0.400 0.419 1,017,714 0.4071 1.19%
2009-05-29 0 0.420 0.420 0.430 0.405 0.425 3,515,000 1,455,450 0.4141 0.400 0.400 0.410 0.386 0.405 3,687,903 0.3947 1.20%
2009-05-27 0 0.415 0.415 0.420 0.415 0.445 2,805,000 1,182,175 0.4215 0.396 0.396 0.400 0.396 0.424 2,942,978 0.4017 -2.35%
2009-05-26 0 0.425 0.415 0.430 0.405 0.430 2,965,000 1,228,975 0.4145 0.405 0.396 0.410 0.386 0.410 3,110,849 0.3951 6.25%
2009-05-25 0 0.400 0.395 0.400 0.385 0.410 3,420,000 1,361,675 0.3982 0.381 0.376 0.381 0.367 0.391 3,588,230 0.3795 0.00%
2009-05-22 0 0.400 0.390 0.400 0.370 0.405 2,295,000 895,175 0.3901 0.381 0.372 0.381 0.353 0.386 2,407,891 0.3718 0.00%
2009-05-21 0 0.400 0.400 0.405 0.375 0.405 7,505,000 2,973,875 0.3963 0.381 0.381 0.386 0.357 0.386 7,874,172 0.3777 3.90%
2009-05-20 0 0.385 0.375 0.385 0.370 0.385 729,563 277,501 0.3804 0.367 0.357 0.367 0.353 0.367 765,450 0.3625 2.67%
2009-05-19 0 0.375 0.365 0.380 0.360 0.375 1,210,000 445,375 0.3681 0.357 0.348 0.362 0.343 0.357 1,269,520 0.3508 1.35%
2009-05-18 0 0.370 0.370 0.380 0.355 0.375 835,000 303,250 0.3632 0.353 0.353 0.362 0.338 0.357 876,074 0.3461 -1.33%
2009-05-15 0 0.375 0.365 0.375 0.375 0.400 750,000 292,075 0.3894 0.357 0.348 0.357 0.357 0.381 786,893 0.3712 -1.32%
2009-05-14 0 0.380 0.380 0.385 0.345 0.395 670,000 249,250 0.3720 0.362 0.362 0.367 0.329 0.376 702,957 0.3546 1.33%
2009-05-13 0 0.375 0.375 0.385 0.360 0.375 1,130,000 419,225 0.3710 0.357 0.357 0.367 0.343 0.357 1,185,585 0.3536 2.74%
2009-05-12 0 0.365 0.365 0.370 0.355 0.385 700,000 254,400 0.3634 0.348 0.348 0.353 0.338 0.367 734,433 0.3464 0.00%
2009-05-11 0 0.365 0.365 0.370 0.360 0.385 2,515,000 937,225 0.3727 0.348 0.348 0.353 0.343 0.367 2,638,713 0.3552 -2.67%
2009-05-08 0 0.375 0.365 0.375 0.370 0.375 245,000 90,950 0.3712 0.357 0.348 0.357 0.353 0.357 257,052 0.3538 1.35%
2009-05-07 0 0.370 0.365 0.370 0.355 0.390 685,000 248,950 0.3634 0.353 0.348 0.353 0.338 0.372 718,695 0.3464 2.78%
2009-05-06 0 0.360 0.360 0.365 0.355 0.380 5,985,000 2,179,350 0.3641 0.343 0.343 0.348 0.338 0.362 6,279,403 0.3471 -5.26%
2009-05-05 0 0.380 0.365 0.380 0.370 0.385 160,000 60,575 0.3786 0.362 0.348 0.362 0.353 0.367 167,870 0.3608 2.70%
2009-05-04 0 0.370 0.370 0.375 0.355 0.395 470,000 172,450 0.3669 0.353 0.353 0.357 0.338 0.376 493,119 0.3497 2.78%
2009-04-30 0 0.360 0.360 0.365 0.340 0.365 1,205,000 427,425 0.3547 0.343 0.343 0.348 0.324 0.348 1,264,274 0.3381 5.88%
2009-04-29 0 0.340 0.340 0.345 0.335 0.340 895,000 304,150 0.3398 0.324 0.324 0.329 0.319 0.324 939,025 0.3239 0.00%
2009-04-28 0 0.340 0.305 0.340 0.340 0.355 1,340,000 465,875 0.3477 0.324 0.291 0.324 0.324 0.338 1,405,915 0.3314 -1.45%
2009-04-27 0 0.345 0.345 0.355 0.345 0.360 1,650,000 587,550 0.3561 0.329 0.329 0.338 0.329 0.343 1,731,164 0.3394 -5.48%
2009-04-24 0 0.365 0.350 0.365 0.325 0.370 5,160,000 1,824,400 0.3536 0.348 0.334 0.348 0.310 0.353 5,413,821 0.3370 15.87%
2009-04-23 0 0.315 0.315 0.330 0.300 0.330 2,028,500 636,615 0.3138 0.300 0.300 0.315 0.286 0.315 2,128,282 0.2991 1.61%
2009-04-22 0 0.310 0.310 0.315 0.310 0.315 1,545,000 479,250 0.3102 0.295 0.295 0.300 0.295 0.300 1,620,999 0.2957 0.00%
2009-04-21 0 0.310 0.310 0.315 0.300 0.315 1,480,000 457,700 0.3093 0.295 0.295 0.300 0.286 0.300 1,552,801 0.2948 -1.59%
2009-04-20 0 0.315 0.310 0.320 0.310 0.325 2,805,000 889,650 0.3172 0.300 0.295 0.305 0.295 0.310 2,942,978 0.3023 1.61%
2009-04-17 0 0.310 0.310 0.315 0.310 0.330 1,625,000 512,350 0.3153 0.295 0.295 0.300 0.295 0.315 1,704,934 0.3005 -1.59%
2009-04-16 0 0.315 0.315 0.320 0.310 0.320 1,885,000 596,750 0.3166 0.300 0.300 0.305 0.295 0.305 1,977,723 0.3017 3.28%
2009-04-15 0 0.305 0.300 0.310 0.290 0.305 3,920,000 1,155,750 0.2948 0.291 0.286 0.295 0.276 0.291 4,112,825 0.2810 1.67%
2009-04-14 0 0.300 0.300 0.305 0.290 0.300 4,840,000 1,434,850 0.2965 0.286 0.286 0.291 0.276 0.286 5,078,080 0.2826 3.45%
2009-04-09 0 0.290 0.285 0.295 0.275 0.290 2,500,000 706,900 0.2828 0.276 0.272 0.281 0.262 0.276 2,622,975 0.2695 5.45%
2009-04-08 0 0.275 0.275 0.285 0.270 0.280 1,545,000 421,900 0.2731 0.262 0.262 0.272 0.257 0.267 1,620,999 0.2603 -1.79%
2009-04-07 0 0.280 0.275 0.285 0.275 0.290 2,135,000 595,975 0.2791 0.267 0.262 0.272 0.262 0.276 2,240,021 0.2661 -1.75%
2009-04-06 0 0.285 0.285 0.290 0.275 0.290 4,410,000 1,229,600 0.2788 0.272 0.272 0.276 0.262 0.276 4,626,929 0.2657 1.79%
2009-04-03 0 0.280 0.275 0.280 0.280 0.295 2,505,000 712,275 0.2843 0.267 0.262 0.267 0.267 0.281 2,628,221 0.2710 -5.08%
2009-04-02 0 0.295 0.290 0.295 0.280 0.305 3,120,000 914,150 0.2930 0.281 0.276 0.281 0.267 0.291 3,273,473 0.2793 1.72%
2009-04-01 0 0.290 0.285 0.295 0.290 0.315 2,745,000 831,225 0.3028 0.276 0.272 0.281 0.276 0.300 2,880,027 0.2886 -7.94%
2009-03-31 0 0.315 0.315 0.330 0.315 0.320 1,505,000 480,600 0.3193 0.300 0.300 0.315 0.300 0.305 1,579,031 0.3044 0.00%
2009-03-30 0 0.315 0.315 0.330 0.315 0.340 1,330,000 428,575 0.3222 0.300 0.300 0.315 0.300 0.324 1,395,423 0.3071 0.00%
2009-03-27 0 0.315 0.315 0.330 0.310 0.315 165,000 51,225 0.3105 0.300 0.300 0.315 0.295 0.300 173,116 0.2959 1.61%
2009-03-26 0 0.310 0.310 0.315 0.305 0.320 855,000 268,850 0.3144 0.295 0.295 0.300 0.291 0.305 897,058 0.2997 -3.12%
2009-03-25 0 0.320 0.310 0.320 0.300 0.320 735,000 229,750 0.3126 0.305 0.295 0.305 0.286 0.305 771,155 0.2979 1.59%
2009-03-24 0 0.315 0.305 0.315 0.310 0.320 6,110,000 1,941,000 0.3177 0.300 0.291 0.300 0.295 0.305 6,410,552 0.3028 -5.97%
2009-03-23 0 0.335 0.330 0.335 0.310 0.335 4,920,000 1,562,475 0.3176 0.319 0.315 0.319 0.295 0.319 5,162,016 0.3027 9.84%
2009-03-20 0 0.305 0.280 0.305 0.280 0.310 2,150,000 640,550 0.2979 0.291 0.267 0.291 0.267 0.295 2,255,759 0.2840 5.17%
2009-03-19 0 0.290 0.290 0.320 0.290 0.290 5,000 1,450 0.2900 0.276 0.276 0.305 0.276 0.276 5,246 0.2764 -3.33%
2009-03-18 0 0.300 0.300 0.325 0.300 0.320 415,000 128,575 0.3098 0.286 0.286 0.310 0.286 0.305 435,414 0.2953 0.00%
2009-03-17 0 0.300 0.290 0.300 0.285 0.305 915,000 274,300 0.2998 0.286 0.276 0.286 0.272 0.291 960,009 0.2857 5.26%
2009-03-16 0 0.285 0.285 0.300 0.285 0.290 325,000 93,400 0.2874 0.272 0.272 0.286 0.272 0.276 340,987 0.2739 3.64%
2009-03-13 0 0.275 0.275 0.285 0.275 0.290 190,000 54,200 0.2853 0.262 0.262 0.272 0.262 0.276 199,346 0.2719 1.85%
2009-03-12 0 0.270 0.270 0.275 0.270 0.280 1,623,437 447,209 0.2755 0.257 0.257 0.262 0.257 0.267 1,703,294 0.2626 -3.57%
2009-03-11 0 0.280 0.280 0.295 0.280 0.295 8,275,000 2,365,450 0.2859 0.267 0.267 0.281 0.267 0.281 8,682,049 0.2725 3.70%
2009-03-10 0 0.270 0.265 0.270 0.270 0.270 815,000 220,050 0.2700 0.257 0.253 0.257 0.257 0.257 855,090 0.2573 0.00%
2009-03-09 0 0.270 0.265 0.270 0.270 0.270 1,200,000 324,000 0.2700 0.257 0.253 0.257 0.257 0.257 1,259,028 0.2573 0.00%
2009-03-06 0 0.270 0.265 0.270 0.265 0.290 1,440,000 407,300 0.2828 0.257 0.253 0.257 0.253 0.276 1,510,834 0.2696 0.00%
2009-03-05 0 0.270 0.265 0.270 0.270 0.280 2,027,500 550,175 0.2714 0.257 0.253 0.257 0.257 0.267 2,127,233 0.2586 -3.57%
2009-03-04 0 0.280 0.275 0.280 0.275 0.280 665,000 186,150 0.2799 0.267 0.262 0.267 0.262 0.267 697,711 0.2668 0.00%
2009-03-03 0 0.280 0.275 0.280 0.270 0.280 910,000 253,800 0.2789 0.267 0.262 0.267 0.257 0.267 954,763 0.2658 1.82%
2009-03-02 0 0.275 0.275 0.280 0.275 0.290 140,000 39,050 0.2789 0.262 0.262 0.267 0.262 0.276 146,887 0.2659 -1.79%
2009-02-27 0 0.280 0.275 0.280 0.280 0.290 1,165,000 330,450 0.2836 0.267 0.262 0.267 0.267 0.276 1,222,307 0.2703 -3.45%
2009-02-26 0 0.290 0.280 0.290 0.290 0.300 400,000 116,200 0.2905 0.276 0.267 0.276 0.276 0.286 419,676 0.2769 -3.33%
2009-02-25 0 0.300 0.300 0.305 0.295 0.300 1,235,000 368,375 0.2983 0.286 0.286 0.291 0.281 0.286 1,295,750 0.2843 3.45%
2009-02-24 0 0.290 0.280 0.290 0.275 0.290 450,000 128,150 0.2848 0.276 0.267 0.276 0.262 0.276 472,136 0.2714 3.57%
2009-02-23 0 0.280 0.275 0.280 0.280 0.290 2,200,000 621,400 0.2825 0.267 0.262 0.267 0.267 0.276 2,308,218 0.2692 -3.45%
2009-02-20 0 0.290 0.280 0.290 0.280 0.290 2,105,000 601,050 0.2855 0.276 0.267 0.276 0.267 0.276 2,208,545 0.2721 0.00%
2009-02-19 0 0.290 0.280 0.290 0.280 0.290 815,000 234,300 0.2875 0.276 0.267 0.276 0.267 0.276 855,090 0.2740 0.00%
2009-02-18 0 0.290 0.285 0.290 0.290 0.295 465,000 136,675 0.2939 0.276 0.272 0.276 0.276 0.281 487,873 0.2801 -9.38%
2009-02-17 0 0.320 0.270 0.325 0.290 0.320 515,000 153,125 0.2973 0.305 0.257 0.310 0.276 0.305 540,333 0.2834 14.29%
2009-02-16 0 0.280 0.280 0.290 0.275 0.285 175,000 48,950 0.2797 0.267 0.267 0.276 0.262 0.272 183,608 0.2666 3.70%
2009-02-13 0 0.270 0.265 0.270 0.265 0.280 3,325,000 899,500 0.2705 0.257 0.253 0.257 0.253 0.267 3,488,557 0.2578 0.00%
2009-02-12 0 0.270 0.265 0.270 0.270 0.280 2,060,000 558,975 0.2713 0.257 0.253 0.257 0.257 0.267 2,161,332 0.2586 -3.57%
2009-02-11 0 0.280 0.275 0.280 0.270 0.280 3,105,000 843,250 0.2716 0.267 0.262 0.267 0.257 0.267 3,257,735 0.2588 -1.75%
2009-02-10 0 0.285 0.275 0.285 0.270 0.285 2,900,000 799,275 0.2756 0.272 0.262 0.272 0.257 0.272 3,042,651 0.2627 -3.39%
2009-02-09 0 0.295 0.275 0.295 0.270 0.300 2,785,000 764,325 0.2744 0.281 0.262 0.281 0.257 0.286 2,921,995 0.2616 0.00%
2009-02-06 0 0.295 0.280 0.295 0.270 0.300 2,935,000 812,475 0.2768 0.281 0.267 0.281 0.257 0.286 3,079,373 0.2638 -1.67%
2009-02-05 0 0.300 0.290 0.300 0.290 0.300 1,190,000 350,025 0.2941 0.286 0.276 0.286 0.276 0.286 1,248,536 0.2803 5.26%
2009-02-04 0 0.285 0.280 0.285 0.280 0.285 775,000 217,775 0.2810 0.272 0.267 0.272 0.267 0.272 813,122 0.2678 3.64%
2009-02-03 0 0.275 0.275 0.280 0.270 0.280 900,000 246,625 0.2740 0.262 0.262 0.267 0.257 0.267 944,271 0.2612 3.77%
2009-02-02 0 0.265 0.260 0.265 0.255 0.270 605,000 156,875 0.2593 0.253 0.248 0.253 0.243 0.257 634,760 0.2471 -1.85%
2009-01-30 0 0.270 0.260 0.275 0.270 0.280 465,000 128,050 0.2754 0.257 0.248 0.262 0.257 0.267 487,873 0.2625 -1.82%
2009-01-29 0 0.275 0.270 0.280 0.275 0.280 580,000 162,000 0.2793 0.262 0.257 0.267 0.262 0.267 608,530 0.2662 -1.79%
2009-01-23 0 0.280 0.270 0.285 0.280 0.300 120,000 35,350 0.2946 0.267 0.257 0.272 0.267 0.286 125,903 0.2808 0.00%
2009-01-22 0 0.280 0.275 0.290 0.275 0.280 290,000 81,000 0.2793 0.267 0.262 0.276 0.262 0.267 304,265 0.2662 1.82%
2009-01-21 0 0.275 0.275 0.290 0.275 0.280 155,000 43,375 0.2798 0.262 0.262 0.276 0.262 0.267 162,624 0.2667 -5.17%
2009-01-20 0 0.290 0.280 0.295 0.290 0.290 5,000 1,450 0.2900 0.276 0.267 0.281 0.276 0.276 5,246 0.2764 3.57%
2009-01-19 0 0.280 0.280 0.290 0.270 0.295 505,000 141,775 0.2807 0.267 0.267 0.276 0.257 0.281 529,841 0.2676 -6.67%
2009-01-16 0 0.300 0.300 0.305 0.280 0.300 145,000 43,400 0.2993 0.286 0.286 0.291 0.267 0.286 152,133 0.2853 0.00%
2009-01-15 0 0.300 0.285 0.310 0.280 0.300 685,000 192,250 0.2807 0.286 0.272 0.295 0.267 0.286 718,695 0.2675 0.00%
2009-01-14 0 0.300 0.290 0.300 0.310 0.310 100,000 31,000 0.3100 0.286 0.276 0.286 0.295 0.295 104,919 0.2955 3.45%
2009-01-13 0 0.290 0.290 0.320 0.290 0.320 630,000 183,500 0.2913 0.276 0.276 0.305 0.276 0.305 660,990 0.2776 -9.38%
2009-01-12 0 0.320 0.290 0.320 0.295 0.320 255,000 75,350 0.2955 0.305 0.276 0.305 0.281 0.305 267,543 0.2816 6.67%
2009-01-09 0 0.300 0.300 0.305 0.300 0.350 1,370,000 420,125 0.3067 0.286 0.286 0.291 0.286 0.334 1,437,391 0.2923 -6.25%
2009-01-08 0 0.320 0.310 0.320 0.310 0.320 420,000 130,400 0.3105 0.305 0.295 0.305 0.295 0.305 440,660 0.2959 0.00%
2009-01-07 0 0.320 0.310 0.320 0.320 0.330 2,170,000 703,940 0.3244 0.305 0.295 0.305 0.305 0.315 2,276,743 0.3092 0.00%
2009-01-06 0 0.320 0.305 0.320 0.320 0.325 200,000 64,750 0.3238 0.305 0.291 0.305 0.305 0.310 209,838 0.3086 0.00%
2009-01-05 0 0.320 0.310 0.320 0.310 0.320 195,000 60,800 0.3118 0.305 0.295 0.305 0.295 0.305 204,592 0.2972 -3.03%
2009-01-02 0 0.330 0.305 0.330 0.310 0.330 135,000 42,550 0.3152 0.315 0.291 0.315 0.295 0.315 141,641 0.3004 6.45%
2008-12-31 0 0.310 0.300 0.315 - - 0 0 - 0.295 0.286 0.300 - - 0 - 0.00%
2008-12-30 0 0.310 0.295 0.315 0.310 0.330 85,000 26,850 0.3159 0.295 0.281 0.300 0.295 0.315 89,181 0.3011 -6.06%
2008-12-29 0 0.330 0.320 0.330 0.310 0.330 875,000 274,550 0.3138 0.315 0.305 0.315 0.295 0.315 918,041 0.2991 8.20%
2008-12-24 0 0.305 0.285 0.305 0.290 0.310 220,000 66,600 0.3027 0.291 0.272 0.291 0.276 0.295 230,822 0.2885 3.39%
2008-12-23 0 0.295 0.270 0.295 0.300 0.300 950,000 285,000 0.3000 0.281 0.257 0.281 0.286 0.286 996,731 0.2859 -3.28%
2008-12-22 0 0.305 0.300 0.305 0.290 0.310 2,445,000 734,925 0.3006 0.291 0.286 0.291 0.276 0.295 2,565,270 0.2865 5.17%
2008-12-19 0 0.290 0.290 0.300 0.290 0.300 590,000 175,300 0.2971 0.276 0.276 0.286 0.276 0.286 619,022 0.2832 0.00%
2008-12-18 0 0.290 0.270 0.300 0.275 0.290 155,000 44,100 0.2845 0.276 0.257 0.286 0.262 0.276 162,624 0.2712 7.41%
2008-12-17 0 0.270 0.265 0.280 0.250 0.275 3,905,000 1,011,275 0.2590 0.257 0.253 0.267 0.238 0.262 4,097,088 0.2468 -3.57%
2008-12-16 0 0.280 0.270 0.280 0.270 0.280 350,000 97,500 0.2786 0.267 0.257 0.267 0.257 0.267 367,217 0.2655 3.70%
2008-12-15 0 0.270 0.265 0.280 0.270 0.275 1,240,000 339,800 0.2740 0.257 0.253 0.267 0.257 0.262 1,300,996 0.2612 -1.82%
2008-12-12 0 0.275 0.275 0.280 0.270 0.300 860,000 249,300 0.2899 0.262 0.262 0.267 0.257 0.286 902,304 0.2763 -5.17%
2008-12-11 0 0.290 0.285 0.315 0.290 0.330 3,051,563 914,672 0.2997 0.276 0.272 0.300 0.276 0.315 3,201,670 0.2857 -12.12%
2008-12-10 0 0.330 0.300 0.330 0.300 0.330 130,000 40,100 0.3085 0.315 0.286 0.315 0.286 0.315 136,395 0.2940 -2.94%
2008-12-09 0 0.340 0.310 0.340 0.300 0.340 2,025,000 618,000 0.3052 0.324 0.295 0.324 0.286 0.324 2,124,610 0.2909 -5.56%
2008-12-08 0 0.360 0.325 0.360 0.380 0.380 5,000 1,900 0.3800 0.343 0.310 0.343 0.362 0.362 5,246 0.3622 5.88%
2008-12-05 0 0.340 0.315 0.340 0.330 0.350 335,000 115,100 0.3436 0.324 0.300 0.324 0.315 0.334 351,479 0.3275 -2.86%
2008-12-04 0 0.350 0.315 0.350 0.320 0.360 140,000 48,700 0.3479 0.334 0.300 0.334 0.305 0.343 146,887 0.3315 9.38%
2008-12-03 0 0.320 0.290 0.320 0.290 0.330 835,000 251,300 0.3010 0.305 0.276 0.305 0.276 0.315 876,074 0.2868 -3.03%
2008-12-02 0 0.330 0.280 0.330 0.300 0.330 220,000 66,400 0.3018 0.315 0.267 0.315 0.286 0.315 230,822 0.2877 0.00%
2008-12-01 0 0.330 0.300 0.330 0.330 0.330 5,000 1,650 0.3300 0.315 0.286 0.315 0.315 0.315 5,246 0.3145 10.00%
2008-11-28 0 0.300 0.300 0.310 0.300 0.300 640,000 192,000 0.3000 0.286 0.286 0.295 0.286 0.286 671,482 0.2859 0.00%
2008-11-27 0 0.300 0.280 0.320 0.300 0.330 390,000 118,900 0.3049 0.286 0.267 0.305 0.286 0.315 409,184 0.2906 1.69%
2008-11-26 0 0.295 0.270 0.295 0.295 0.305 100,000 29,550 0.2955 0.281 0.257 0.281 0.281 0.291 104,919 0.2816 -4.84%
2008-11-25 0 0.310 0.295 0.310 0.310 0.310 5,000 1,550 0.3100 0.295 0.281 0.295 0.295 0.295 5,246 0.2955 3.33%
2008-11-24 0 0.300 0.280 0.300 0.300 0.310 70,000 21,350 0.3050 0.286 0.267 0.286 0.286 0.295 73,443 0.2907 0.00%
2008-11-21 0 0.300 0.280 0.300 0.300 0.300 100,000 30,000 0.3000 0.286 0.267 0.286 0.286 0.286 104,919 0.2859 -3.23%
2008-11-20 0 0.310 0.280 0.310 0.270 0.310 645,000 186,300 0.2888 0.295 0.267 0.295 0.257 0.295 676,728 0.2753 3.33%
2008-11-19 0 0.300 0.300 0.315 0.280 0.320 845,000 253,025 0.2994 0.286 0.286 0.300 0.267 0.305 886,566 0.2854 3.45%
2008-11-18 0 0.290 0.265 0.290 0.265 0.300 295,000 83,450 0.2829 0.276 0.253 0.276 0.253 0.286 309,511 0.2696 -1.69%
2008-11-17 0 0.295 0.275 0.295 0.265 0.295 205,000 57,300 0.2795 0.281 0.262 0.281 0.253 0.281 215,084 0.2664 1.72%
2008-11-14 0 0.290 0.270 0.295 0.290 0.290 30,000 8,700 0.2900 0.276 0.257 0.281 0.276 0.276 31,476 0.2764 3.57%
2008-11-13 0 0.280 0.265 0.280 0.280 0.280 65,000 18,200 0.2800 0.267 0.253 0.267 0.267 0.267 68,197 0.2669 0.00%
2008-11-12 0 0.280 0.260 0.290 0.255 0.280 3,250,000 853,550 0.2626 0.267 0.248 0.276 0.243 0.267 3,409,868 0.2503 0.00%
2008-11-11 0 0.280 0.280 0.300 0.265 0.300 5,860,000 1,585,350 0.2705 0.267 0.267 0.286 0.253 0.286 6,148,254 0.2579 3.70%
2008-11-10 0 0.270 0.270 0.285 0.260 0.300 3,990,000 1,113,275 0.2790 0.257 0.257 0.272 0.248 0.286 4,186,269 0.2659 -8.47%
2008-11-07 0 0.295 0.295 0.315 0.275 0.300 1,120,000 330,100 0.2947 0.281 0.281 0.300 0.262 0.286 1,175,093 0.2809 0.00%
2008-11-06 0 0.295 0.250 0.295 - - 0 0 - 0.281 0.238 0.281 - - 0 - -1.67%
2008-11-05 0 0.300 0.275 0.300 0.270 0.325 735,000 218,175 0.2968 0.286 0.262 0.286 0.257 0.310 771,155 0.2829 20.00%
2008-11-04 0 0.250 0.246 0.250 0.235 0.260 1,615,000 404,175 0.2503 0.238 0.234 0.238 0.224 0.248 1,694,442 0.2385 0.00%
2008-11-03 0 0.250 0.247 0.250 0.250 0.285 1,390,000 352,675 0.2537 0.238 0.235 0.238 0.238 0.272 1,458,374 0.2418 0.00%
2008-10-31 0 0.250 0.240 0.250 0.245 0.270 740,000 186,665 0.2523 0.238 0.229 0.238 0.234 0.257 776,401 0.2404 -7.41%
2008-10-30 0 0.270 0.250 0.270 0.250 0.270 2,365,000 628,100 0.2656 0.257 0.238 0.257 0.238 0.257 2,481,335 0.2531 -1.82%
2008-10-29 0 0.275 0.250 0.275 0.250 0.300 1,860,000 510,875 0.2747 0.262 0.238 0.262 0.238 0.286 1,951,494 0.2618 -19.12%
2008-10-28 0 0.340 0.300 0.340 0.340 0.340 20,000 6,800 0.3400 0.324 0.286 0.324 0.324 0.324 20,984 0.3241 3.03%
2008-10-27 0 0.330 0.300 0.330 0.320 0.330 225,000 72,900 0.3240 0.315 0.286 0.315 0.305 0.315 236,068 0.3088 -5.71%
2008-10-24 0 0.350 0.330 0.350 0.330 0.350 305,000 104,525 0.3427 0.334 0.315 0.334 0.315 0.334 320,003 0.3266 0.00%
2008-10-23 0 0.350 0.330 0.350 0.340 0.350 220,000 75,800 0.3445 0.334 0.315 0.334 0.324 0.334 230,822 0.3284 2.94%
2008-10-22 0 0.340 0.340 0.345 0.340 0.350 230,000 80,300 0.3491 0.324 0.324 0.329 0.324 0.334 241,314 0.3328 -8.11%
2008-10-21 0 0.370 0.350 0.380 0.360 0.370 130,000 47,500 0.3654 0.353 0.334 0.362 0.343 0.353 136,395 0.3483 0.00%
2008-10-20 0 0.370 0.360 0.375 0.360 0.395 240,000 86,625 0.3609 0.353 0.343 0.357 0.343 0.376 251,806 0.3440 -7.50%
2008-10-17 0 0.400 0.370 0.420 0.330 0.400 40,000 13,550 0.3388 0.381 0.353 0.400 0.315 0.381 41,968 0.3229 2.56%
2008-10-16 0 0.390 0.365 0.390 0.345 0.440 1,880,000 783,750 0.4169 0.372 0.348 0.372 0.329 0.419 1,972,477 0.3973 8.33%
2008-10-15 0 0.360 0.350 0.395 - - 0 0 - 0.343 0.334 0.376 - - 0 - 0.00%
2008-10-14 0 0.360 0.360 0.390 0.350 0.405 270,000 99,525 0.3686 0.343 0.343 0.372 0.334 0.386 283,281 0.3513 -7.69%
2008-10-13 0 0.390 0.370 0.395 0.380 0.395 230,000 89,650 0.3898 0.372 0.353 0.376 0.362 0.376 241,314 0.3715 9.86%
2008-10-10 0 0.355 0.355 0.390 0.350 0.360 175,000 62,125 0.3550 0.338 0.338 0.372 0.334 0.343 183,608 0.3384 -4.05%
2008-10-09 0 0.370 0.370 0.390 0.340 0.370 55,083,500 19,009,608 0.3451 0.353 0.353 0.372 0.324 0.353 57,793,066 0.3289 2.78%
2008-10-08 0 0.360 0.350 0.360 0.360 0.400 1,240,000 481,700 0.3885 0.343 0.334 0.343 0.343 0.381 1,300,996 0.3703 -12.20%
2008-10-06 0 0.410 0.390 0.410 0.375 0.485 4,395,000 1,772,825 0.4034 0.391 0.372 0.391 0.357 0.462 4,611,191 0.3845 -15.46%
2008-10-03 0 0.485 0.460 0.490 0.460 0.485 105,000 48,575 0.4626 0.462 0.438 0.467 0.438 0.462 110,165 0.4409 -2.02%
2008-10-02 0 0.495 0.465 0.495 - - 0 0 - 0.472 0.443 0.472 - - 0 - 0.00%
2008-09-30 0 0.495 0.420 0.495 - - 0 0 - 0.472 0.400 0.472 - - 0 - -1.00%
2008-09-29 0 0.500 0.460 0.530 0.460 0.500 70,000 33,500 0.4786 0.477 0.438 0.505 0.438 0.477 73,443 0.4561 8.70%
2008-09-26 0 0.460 0.465 0.490 0.460 0.465 100,000 46,050 0.4605 0.438 0.443 0.467 0.438 0.443 104,919 0.4389 2.22%
2008-09-25 0 0.450 0.460 0.490 0.450 0.470 240,000 109,600 0.4567 0.429 0.438 0.467 0.429 0.448 251,806 0.4353 -8.16%
2008-09-24 0 0.490 0.460 0.495 - - 0 0 - 0.467 0.438 0.472 - - 0 - 0.00%
2008-09-23 0 0.490 0.470 0.490 0.470 0.490 95,000 44,750 0.4711 0.467 0.448 0.467 0.448 0.467 99,673 0.4490 0.00%
2008-09-22 0 0.490 0.480 0.490 0.490 0.500 60,000 29,600 0.4933 0.467 0.457 0.467 0.467 0.477 62,951 0.4702 6.52%
2008-09-19 0 0.460 0.405 0.500 0.460 0.460 20,000 9,200 0.4600 0.438 0.386 0.477 0.438 0.438 20,984 0.4384 0.00%
2008-09-18 0 0.460 0.410 0.475 0.410 0.460 495,000 204,200 0.4125 0.438 0.391 0.453 0.391 0.438 519,349 0.3932 2.22%
2008-09-17 0 0.450 0.440 0.495 0.450 0.495 505,000 238,900 0.4731 0.429 0.419 0.472 0.429 0.472 529,841 0.4509 -10.00%
2008-09-16 0 0.500 0.470 0.500 0.470 0.510 2,815,000 1,410,300 0.5010 0.477 0.448 0.477 0.448 0.486 2,953,470 0.4775 -9.09%
2008-09-12 0 0.550 0.540 0.550 0.550 0.630 7,415,000 4,118,500 0.5554 0.524 0.515 0.524 0.524 0.600 7,779,745 0.5294 -15.38%
2008-09-11 0 0.650 0.600 0.650 0.690 0.690 5,000 3,450 0.6900 0.620 0.572 0.620 0.658 0.658 5,246 0.6577 0.00%
2008-09-10 0 0.650 0.600 0.680 0.600 0.780 1,415,000 879,650 0.6217 0.620 0.572 0.648 0.572 0.743 1,484,604 0.5925 -5.80%
2008-09-09 0 0.690 0.650 0.690 0.600 0.700 355,000 228,750 0.6444 0.658 0.620 0.658 0.572 0.667 372,463 0.6142 -4.17%
2008-09-08 0 0.720 0.610 0.720 0.700 0.720 430,000 302,950 0.7045 0.686 0.581 0.686 0.667 0.686 451,152 0.6715 2.86%
2008-09-05 0 0.700 0.660 0.700 0.690 0.710 540,000 378,400 0.7007 0.667 0.629 0.667 0.658 0.677 566,563 0.6679 -5.41%
2008-09-04 0 0.740 0.710 0.730 0.660 0.750 1,713,000 1,184,510 0.6915 0.705 0.677 0.696 0.629 0.715 1,797,263 0.6591 12.12%
2008-09-03 0 0.660 0.610 0.660 0.600 0.680 325,000 203,200 0.6252 0.629 0.581 0.629 0.572 0.648 340,987 0.5959 13.79%
2008-09-02 0 0.580 0.580 0.590 0.580 0.580 50,000 29,000 0.5800 0.553 0.553 0.562 0.553 0.553 52,460 0.5528 0.00%
2008-09-01 0 0.580 0.540 0.610 - - 0 0 - 0.553 0.515 0.581 - - 0 - 0.00%
2008-08-29 0 0.580 0.570 0.600 - - 0 0 - 0.553 0.543 0.572 - - 0 - 0.00%
2008-08-28 0 0.580 0.560 0.590 - - 0 0 - 0.553 0.534 0.562 - - 0 - 0.00%
2008-08-27 0 0.580 0.580 0.590 0.560 0.580 220,000 125,900 0.5723 0.553 0.553 0.562 0.534 0.553 230,822 0.5454 1.75%
2008-08-26 0 0.570 0.540 0.570 0.550 0.600 1,560,000 881,100 0.5648 0.543 0.515 0.543 0.524 0.572 1,636,737 0.5383 -10.94%
2008-08-25 0 0.640 0.610 0.640 0.600 0.700 540,000 341,700 0.6328 0.610 0.581 0.610 0.572 0.667 566,563 0.6031 -8.57%
2008-08-21 0 0.700 0.630 0.700 0.700 0.720 40,000 28,200 0.7050 0.667 0.600 0.667 0.667 0.686 41,968 0.6719 6.06%
2008-08-20 0 0.660 0.640 0.700 - - 0 0 - 0.629 0.610 0.667 - - 0 - -4.35%
2008-08-19 0 0.690 0.600 0.690 0.600 0.720 445,000 292,850 0.6581 0.658 0.572 0.658 0.572 0.686 466,890 0.6272 0.00%
2008-08-18 0 0.690 0.620 0.700 - - 0 0 - 0.658 0.591 0.667 - - 0 - 0.00%
2008-08-15 0 0.690 0.630 0.690 0.700 0.700 10,000 7,000 0.7000 0.658 0.600 0.658 0.667 0.667 10,492 0.6672 -5.48%
2008-08-14 0 0.730 0.650 0.730 0.730 0.740 55,000 40,450 0.7355 0.696 0.620 0.696 0.696 0.705 57,705 0.7010 0.00%
2008-08-13 0 0.730 0.650 0.740 0.730 0.760 255,000 188,300 0.7384 0.696 0.620 0.705 0.696 0.724 267,543 0.7038 1.39%
2008-08-12 0 0.720 0.690 0.720 0.720 0.780 1,005,000 761,950 0.7582 0.686 0.658 0.686 0.686 0.743 1,054,436 0.7226 2.86%
2008-08-11 0 0.700 0.650 0.700 - - 0 0 - 0.667 0.620 0.667 - - 0 - 0.00%
2008-08-08 0 0.700 0.650 0.700 0.610 0.720 810,000 546,800 0.6751 0.667 0.620 0.667 0.581 0.686 849,844 0.6434 0.00%
2008-08-07 0 0.700 0.680 0.710 0.660 0.710 180,000 122,750 0.6819 0.667 0.648 0.677 0.629 0.677 188,854 0.6500 0.00%
2008-08-05 0 0.700 0.630 0.700 0.700 0.700 10,000 7,000 0.7000 0.667 0.600 0.667 0.667 0.667 10,492 0.6672 2.94%
2008-08-04 0 0.680 0.630 0.700 - - 0 0 - 0.648 0.600 0.667 - - 0 - 0.00%
2008-08-01 0 0.680 0.620 0.680 0.680 0.720 170,000 116,600 0.6859 0.648 0.591 0.648 0.648 0.686 178,362 0.6537 -2.86%
2008-07-31 0 0.700 0.680 0.700 0.670 0.710 1,140,000 790,800 0.6937 0.667 0.648 0.667 0.639 0.677 1,196,077 0.6612 6.06%
2008-07-30 0 0.660 0.630 0.660 0.630 0.690 1,225,000 808,950 0.6604 0.629 0.600 0.629 0.600 0.658 1,285,258 0.6294 6.45%
2008-07-29 0 0.620 0.550 0.640 0.620 0.620 10,000 6,200 0.6200 0.591 0.524 0.610 0.591 0.591 10,492 0.5909 -1.59%
2008-07-28 0 0.630 0.580 0.630 0.580 0.630 60,000 37,050 0.6175 0.600 0.553 0.600 0.553 0.600 62,951 0.5885 1.61%
2008-07-25 0 0.620 0.580 0.620 0.620 0.630 310,000 194,750 0.6282 0.591 0.553 0.591 0.591 0.600 325,249 0.5988 0.00%
2008-07-24 0 0.620 0.550 0.640 - - 0 0 - 0.591 0.524 0.610 - - 0 - 0.00%
2008-07-23 0 0.620 0.620 0.640 - - 0 0 - 0.591 0.591 0.610 - - 0 - 1.64%
2008-07-22 0 0.610 0.610 0.640 0.600 0.630 545,000 331,800 0.6088 0.581 0.581 0.610 0.572 0.600 571,809 0.5803 1.67%
2008-07-21 0 0.600 0.570 0.600 0.560 0.600 490,000 282,300 0.5761 0.572 0.543 0.572 0.534 0.572 514,103 0.5491 11.11%
2008-07-18 0 0.540 0.540 0.560 0.510 0.540 130,000 69,300 0.5331 0.515 0.515 0.534 0.486 0.515 136,395 0.5081 3.85%
2008-07-17 0 0.520 0.520 0.540 0.520 0.570 660,000 352,500 0.5341 0.496 0.496 0.515 0.496 0.543 692,466 0.5091 -7.14%
2008-07-16 0 0.560 0.550 0.560 0.530 0.570 425,000 229,850 0.5408 0.534 0.524 0.534 0.505 0.543 445,906 0.5155 7.69%
2008-07-15 0 0.520 0.520 0.560 0.520 0.560 1,500,000 802,450 0.5350 0.496 0.496 0.534 0.496 0.534 1,573,785 0.5099 -13.33%
2008-07-14 0 0.600 0.560 0.600 0.560 0.630 1,790,000 1,055,750 0.5898 0.572 0.534 0.572 0.534 0.600 1,878,050 0.5622 -1.64%
2008-07-11 0 0.610 0.610 0.650 0.600 0.650 875,000 535,050 0.6115 0.581 0.581 0.620 0.572 0.620 918,041 0.5828 -12.86%
2008-07-10 0 0.700 0.650 0.700 0.700 0.700 80,000 56,000 0.7000 0.667 0.620 0.667 0.667 0.667 83,935 0.6672 0.00%
2008-07-09 0 0.700 0.660 0.700 - - 10,000 6,600 0.6600 0.667 0.629 0.667 - - 10,492 0.6291 0.00%
2008-07-08 0 0.700 0.650 0.700 0.700 0.710 410,000 290,000 0.7073 0.667 0.620 0.667 0.667 0.677 430,168 0.6742 -1.41%
2008-07-07 0 0.710 0.660 0.710 0.700 0.720 460,000 326,900 0.7107 0.677 0.629 0.677 0.667 0.686 482,627 0.6773 2.90%
2008-07-04 0 0.690 0.650 0.690 0.690 0.690 10,000 6,900 0.6900 0.658 0.620 0.658 0.658 0.658 10,492 0.6577 0.00%
2008-07-03 0 0.690 0.640 0.690 0.660 0.690 788,000 532,380 0.6756 0.658 0.610 0.658 0.629 0.658 826,762 0.6439 4.55%
2008-07-02 0 0.660 0.650 0.680 0.600 0.700 1,735,000 1,119,350 0.6452 0.629 0.620 0.648 0.572 0.667 1,820,345 0.6149 -5.71%
2008-06-30 0 0.700 0.660 0.700 0.690 0.710 560,000 394,400 0.7043 0.667 0.629 0.667 0.658 0.677 587,546 0.6713 -1.41%
2008-06-27 0 0.710 0.700 0.720 0.670 0.730 785,000 559,100 0.7122 0.677 0.667 0.686 0.639 0.696 823,614 0.6788 -2.74%
2008-06-26 0 0.730 0.730 0.750 0.590 0.750 4,065,000 2,808,400 0.6909 0.696 0.696 0.715 0.562 0.715 4,264,958 0.6585 25.86%
2008-06-25 0 0.580 0.560 0.580 0.580 0.580 50,000 29,000 0.5800 0.553 0.534 0.553 0.553 0.553 52,460 0.5528 7.41%
2008-06-24 0 0.540 0.530 0.550 0.540 0.560 380,000 208,950 0.5499 0.515 0.505 0.524 0.515 0.534 398,692 0.5241 -1.82%
2008-06-23 0 0.550 0.540 0.550 0.540 0.580 1,395,000 770,300 0.5522 0.524 0.515 0.524 0.515 0.553 1,463,620 0.5263 -5.17%
2008-06-20 0 0.580 0.570 0.580 0.570 0.650 1,180,000 687,100 0.5823 0.553 0.543 0.553 0.543 0.620 1,238,044 0.5550 -4.92%
2008-06-19 0 0.610 0.610 0.630 0.590 0.630 1,740,000 1,058,350 0.6082 0.581 0.581 0.600 0.562 0.600 1,825,591 0.5797 -4.69%
2008-06-18 0 0.640 0.640 0.650 0.620 0.650 1,315,000 837,450 0.6368 0.610 0.610 0.620 0.591 0.620 1,379,685 0.6070 -3.03%
2008-06-17 0 0.660 0.670 0.680 0.660 0.700 930,000 626,650 0.6738 0.629 0.639 0.648 0.629 0.667 975,747 0.6422 -7.04%
2008-06-16 0 0.710 0.700 0.720 0.690 0.710 50,000 34,850 0.6970 0.677 0.667 0.686 0.658 0.677 52,460 0.6643 2.90%
2008-06-13 0 0.690 0.670 0.700 0.680 0.700 95,000 65,350 0.6879 0.658 0.639 0.667 0.648 0.667 99,673 0.6556 1.47%
2008-06-12 0 0.680 0.680 0.690 0.660 0.680 305,000 202,700 0.6646 0.648 0.648 0.658 0.629 0.648 320,003 0.6334 0.00%
2008-06-11 0 0.680 0.680 0.700 0.680 0.680 15,000 10,200 0.6800 0.648 0.648 0.667 0.648 0.648 15,738 0.6481 0.00%
2008-06-10 0 0.680 0.670 0.690 0.680 0.690 105,000 71,950 0.6852 0.648 0.639 0.658 0.648 0.658 110,165 0.6531 -1.45%
2008-06-06 0 0.690 0.690 0.700 0.680 0.700 142,500 98,125 0.6886 0.658 0.658 0.667 0.648 0.667 149,510 0.6563 -1.43%
2008-06-05 0 0.700 0.680 0.700 0.670 0.700 1,315,000 894,450 0.6802 0.667 0.648 0.667 0.639 0.667 1,379,685 0.6483 1.45%
2008-06-04 0 0.690 0.690 0.700 0.690 0.700 1,075,000 746,050 0.6940 0.658 0.658 0.667 0.658 0.667 1,127,879 0.6615 -6.76%
2008-06-03 0 0.740 0.720 0.740 0.680 0.740 1,020,000 704,900 0.6911 0.705 0.686 0.705 0.648 0.705 1,070,174 0.6587 7.25%
2008-06-02 0 0.690 0.690 0.720 0.690 0.760 965,000 701,250 0.7267 0.658 0.658 0.686 0.658 0.724 1,012,468 0.6926 -6.76%
2008-05-30 0 0.740 0.740 0.760 0.740 0.740 55,000 40,700 0.7400 0.705 0.705 0.724 0.705 0.705 57,705 0.7053 0.00%
2008-05-29 0 0.740 0.740 0.770 0.740 0.780 575,000 437,100 0.7602 0.705 0.705 0.734 0.705 0.743 603,284 0.7245 2.78%
2008-05-28 0 0.720 0.720 0.730 0.700 0.730 840,000 610,100 0.7263 0.686 0.686 0.696 0.667 0.696 881,320 0.6923 1.41%
2008-05-27 0 0.710 0.710 0.720 0.700 0.740 615,000 439,050 0.7139 0.677 0.677 0.686 0.667 0.705 645,252 0.6804 -1.39%
2008-05-26 0 0.720 0.700 0.720 0.680 0.730 80,000 56,500 0.7063 0.686 0.667 0.686 0.648 0.696 83,935 0.6731 2.86%
2008-05-23 0 0.700 0.700 0.710 0.700 0.740 2,230,000 1,575,050 0.7063 0.667 0.667 0.677 0.667 0.705 2,339,694 0.6732 -4.11%
2008-05-22 0 0.730 0.720 0.730 0.730 0.750 2,605,000 1,918,000 0.7363 0.696 0.686 0.696 0.696 0.715 2,733,140 0.7018 -2.67%
2008-05-21 0 0.750 0.740 0.750 0.740 0.750 1,670,000 1,250,650 0.7489 0.715 0.705 0.715 0.705 0.715 1,752,148 0.7138 0.00%
2008-05-20 0 0.750 0.750 0.760 0.750 0.800 2,255,000 1,709,250 0.7580 0.715 0.715 0.724 0.715 0.762 2,365,924 0.7224 -1.32%
2008-05-19 0 0.760 0.750 0.760 0.750 0.800 1,840,000 1,418,500 0.7709 0.724 0.715 0.724 0.715 0.762 1,930,510 0.7348 -2.56%
2008-05-16 0 0.780 0.780 0.800 0.750 0.800 1,450,000 1,123,150 0.7746 0.743 0.743 0.762 0.715 0.762 1,521,326 0.7383 -2.50%
2008-05-15 0 0.800 0.800 0.830 0.800 0.830 1,210,000 973,900 0.8049 0.762 0.762 0.791 0.762 0.791 1,269,520 0.7671 -3.61%
2008-05-14 0 0.830 0.820 0.830 0.780 0.850 1,465,000 1,197,050 0.8171 0.791 0.782 0.791 0.743 0.810 1,537,064 0.7788 6.41%
2008-05-13 0 0.780 0.770 0.780 0.760 0.790 845,000 656,050 0.7764 0.743 0.734 0.743 0.724 0.753 886,566 0.7400 -1.27%
2008-05-09 0 0.790 0.780 0.790 0.770 0.800 3,295,000 2,592,750 0.7869 0.753 0.743 0.753 0.734 0.762 3,457,082 0.7500 -1.25%
2008-05-08 0 0.800 0.790 0.800 0.790 0.800 2,455,000 1,958,650 0.7978 0.762 0.753 0.762 0.753 0.762 2,575,762 0.7604 -2.44%
2008-05-07 0 0.820 0.810 0.820 0.810 0.840 2,085,000 1,710,350 0.8203 0.782 0.772 0.782 0.772 0.801 2,187,561 0.7819 -3.53%
2008-05-06 0 0.850 0.840 0.850 0.840 0.870 855,000 727,350 0.8507 0.810 0.801 0.810 0.801 0.829 897,058 0.8108 -1.16%
2008-05-05 0 0.860 0.860 0.870 0.830 0.880 775,000 665,800 0.8591 0.820 0.820 0.829 0.791 0.839 813,122 0.8188 1.18%
2008-05-02 0 0.850 0.850 0.870 0.850 0.850 125,000 106,250 0.8500 0.810 0.810 0.829 0.810 0.810 131,149 0.8101 0.00%
2008-04-30 0 0.850 0.840 0.850 0.840 0.870 200,000 170,050 0.8503 0.810 0.801 0.810 0.801 0.829 209,838 0.8104 0.00%
2008-04-29 0 0.850 0.840 0.850 0.840 0.870 795,000 677,850 0.8526 0.810 0.801 0.810 0.801 0.829 834,106 0.8127 -1.16%
2008-04-28 0 0.860 0.850 0.860 0.820 0.860 280,000 238,600 0.8521 0.820 0.810 0.820 0.782 0.820 293,773 0.8122 1.18%
2008-04-25 0 0.850 0.850 0.860 0.850 0.930 4,490,000 3,904,100 0.8695 0.810 0.810 0.820 0.810 0.886 4,710,864 0.8287 -3.41%
2008-04-24 0 0.880 0.860 0.880 0.850 0.880 4,155,000 3,570,850 0.8594 0.839 0.820 0.839 0.810 0.839 4,359,385 0.8191 0.00%
2008-04-23 0 0.880 0.860 0.880 0.850 0.960 6,700,000 5,900,350 0.8806 0.839 0.820 0.839 0.810 0.915 7,029,574 0.8394 -12.00%
2008-04-22 0 1.000 0.940 1.020 0.960 1.020 210,000 207,000 0.9857 0.953 0.896 0.972 0.915 0.972 220,330 0.9395 3.09%
2008-04-21 0 0.970 0.940 1.000 0.890 1.070 915,000 866,650 0.9472 0.925 0.896 0.953 0.848 1.020 960,009 0.9028 3.19%
2008-04-18 0 0.940 0.910 0.940 0.900 1.010 2,470,000 2,280,950 0.9235 0.896 0.867 0.896 0.858 0.963 2,591,500 0.8802 -10.48%
2008-04-17 0 1.050 1.010 1.050 1.000 1.080 295,000 301,550 1.0222 1.001 0.963 1.001 0.953 1.029 309,511 0.9743 1.94%
2008-04-16 0 1.030 1.000 1.030 0.990 1.040 1,315,000 1,329,750 1.0112 0.982 0.953 0.982 0.944 0.991 1,379,685 0.9638 -7.21%
2008-04-15 0 1.110 1.080 1.130 1.020 1.160 1,475,000 1,559,750 1.0575 1.058 1.029 1.077 0.972 1.106 1,547,555 1.0079 -5.93%
2008-04-14 0 1.180 1.100 1.180 1.170 1.220 195,000 235,200 1.2062 1.125 1.048 1.125 1.115 1.163 204,592 1.1496 1.72%
2008-04-11 0 1.160 1.090 1.160 1.060 1.230 1,095,000 1,222,550 1.1165 1.106 1.039 1.106 1.010 1.172 1,148,863 1.0641 -3.33%
2008-04-10 0 1.200 1.110 1.200 1.100 1.220 305,000 342,100 1.1216 1.144 1.058 1.144 1.048 1.163 320,003 1.0691 -2.44%
2008-04-09 0 1.230 1.120 1.220 1.190 1.240 120,000 144,950 1.2079 1.172 1.067 1.163 1.134 1.182 125,903 1.1513 6.03%
2008-04-08 0 1.160 1.140 1.160 1.100 1.290 660,000 769,550 1.1660 1.106 1.087 1.106 1.048 1.230 692,466 1.1113 -13.43%
2008-04-07 0 1.340 1.210 1.340 1.250 1.350 555,000 722,250 1.3014 1.277 1.153 1.277 1.191 1.287 582,301 1.2403 9.84%
2008-04-03 0 1.220 1.130 1.220 1.060 1.240 805,000 951,100 1.1815 1.163 1.077 1.163 1.010 1.182 844,598 1.1261 5.17%
2008-04-02 0 1.160 1.060 1.160 1.080 1.380 475,000 558,050 1.1748 1.106 1.010 1.106 1.029 1.315 498,365 1.1198 7.41%
2008-04-01 0 1.080 0.970 1.090 0.940 1.090 1,050,000 1,073,600 1.0225 1.029 0.925 1.039 0.896 1.039 1,101,650 0.9745 16.13%
2008-03-31 0 0.930 0.920 0.930 0.850 0.960 2,115,000 1,900,900 0.8988 0.886 0.877 0.886 0.810 0.915 2,219,037 0.8566 -2.11%
2008-03-28 0 0.950 0.870 0.950 0.770 0.970 2,880,000 2,534,100 0.8799 0.905 0.829 0.905 0.734 0.925 3,021,668 0.8386 17.28%
2008-03-27 0 0.810 0.800 0.830 0.800 0.900 1,320,000 1,110,750 0.8415 0.772 0.762 0.791 0.762 0.858 1,384,931 0.8020 -10.00%
2008-03-26 0 0.900 0.880 0.900 0.880 0.990 2,270,000 2,058,550 0.9069 0.858 0.839 0.858 0.839 0.944 2,381,662 0.8643 -8.16%
2008-03-25 0 0.980 0.950 0.990 0.940 0.990 860,000 831,400 0.9667 0.934 0.905 0.944 0.896 0.944 902,304 0.9214 -1.01%
2008-03-20 0 0.990 0.950 0.990 0.910 1.020 2,275,000 2,218,700 0.9753 0.944 0.905 0.944 0.867 0.972 2,386,908 0.9295 0.00%
2008-03-19 0 0.990 0.960 0.990 0.910 1.020 2,240,000 2,186,850 0.9763 0.944 0.915 0.944 0.867 0.972 2,350,186 0.9305 3.74%
2008-03-18 0 1.010 1.010 1.020 0.980 1.050 3,065,000 3,121,400 1.0184 0.910 0.910 0.919 0.883 0.946 3,403,464 0.9171 -3.81%
2008-03-17 0 1.050 1.010 1.050 1.000 1.060 3,485,000 3,587,850 1.0295 0.946 0.910 0.946 0.901 0.955 3,869,844 0.9271 -0.94%
2008-03-14 0 1.060 1.060 1.080 1.010 1.180 3,385,000 3,624,800 1.0708 0.955 0.955 0.973 0.910 1.063 3,758,801 0.9644 6.00%
2008-03-13 0 1.000 0.990 1.000 0.980 1.080 1,930,000 1,953,650 1.0123 0.901 0.892 0.901 0.883 0.973 2,143,127 0.9116 -7.41%
2008-03-12 0 1.080 1.010 1.030 1.000 1.400 3,260,000 3,663,800 1.1239 0.973 0.910 0.928 0.901 1.261 3,619,997 1.0121 -16.28%
2008-03-11 0 1.290 1.250 1.290 0.890 1.300 4,930,000 5,201,400 1.0551 1.162 1.126 1.162 0.801 1.171 5,474,413 0.9501 27.72%
2008-03-10 0 1.010 0.990 1.010 0.980 1.280 2,715,000 2,938,200 1.0822 0.910 0.892 0.910 0.883 1.153 3,014,814 0.9746 -21.09%
2008-03-07 0 1.280 1.230 1.280 1.230 1.300 300,000 378,700 1.2623 1.153 1.108 1.153 1.108 1.171 333,129 1.1368 -5.19%
2008-03-06 0 1.350 1.300 1.350 1.300 1.390 690,000 920,800 1.3345 1.216 1.171 1.216 1.171 1.252 766,196 1.2018 -2.88%
2008-03-05 0 1.390 1.300 1.390 1.380 1.400 270,000 375,000 1.3889 1.252 1.171 1.252 1.243 1.261 299,816 1.2508 -0.71%
2008-03-04 0 1.400 1.310 1.400 - - 0 0 - 1.261 1.180 1.261 - - 0 - 0.00%
2008-03-03 0 1.400 1.280 1.400 1.360 1.400 80,000 110,800 1.3850 1.261 1.153 1.261 1.225 1.261 88,834 1.2473 1.45%
2008-02-29 0 1.380 1.320 1.380 1.330 1.410 615,000 835,250 1.3581 1.243 1.189 1.243 1.198 1.270 682,914 1.2231 -1.43%
2008-02-28 0 1.400 1.390 1.400 1.400 1.500 680,000 971,050 1.4280 1.261 1.252 1.261 1.261 1.351 755,091 1.2860 0.00%
2008-02-27 0 1.400 1.380 1.400 1.370 1.500 760,000 1,069,650 1.4074 1.261 1.243 1.261 1.234 1.351 843,926 1.2675 0.72%
2008-02-26 0 1.390 1.350 1.390 1.350 1.450 615,000 861,200 1.4003 1.252 1.216 1.252 1.216 1.306 682,914 1.2611 -2.11%
2008-02-25 0 1.420 1.360 1.430 1.360 1.570 1,180,000 1,670,550 1.4157 1.279 1.225 1.288 1.225 1.414 1,310,306 1.2749 -11.25%
2008-02-22 0 1.600 1.550 1.620 1.550 1.650 395,000 632,750 1.6019 1.441 1.396 1.459 1.396 1.486 438,619 1.4426 -1.84%
2008-02-21 0 1.630 1.580 1.650 - - 0 0 - 1.468 1.423 1.486 - - 0 - 0.00%
2008-02-20 0 1.630 1.580 1.640 1.580 1.670 350,000 567,900 1.6226 1.468 1.423 1.477 1.423 1.504 388,650 1.4612 -1.21%
2008-02-19 0 1.650 1.570 1.650 1.580 1.670 420,000 691,300 1.6460 1.486 1.414 1.486 1.423 1.504 466,380 1.4823 0.00%
2008-02-18 0 1.650 1.570 1.650 1.560 1.650 160,000 258,000 1.6125 1.486 1.414 1.486 1.405 1.486 177,669 1.4521 -5.71%
2008-02-15 0 1.750 1.600 1.750 1.700 1.750 360,000 629,000 1.7472 1.576 1.441 1.576 1.531 1.576 399,754 1.5735 9.37%
2008-02-14 0 1.600 1.550 1.800 1.600 1.600 10,000 16,000 1.6000 1.441 1.396 1.621 1.441 1.441 11,104 1.4409 -8.57%
2008-02-13 0 1.750 1.700 1.750 - - 0 0 - 1.576 1.531 1.576 - - 0 - -1.69%
2008-02-12 0 1.780 1.580 1.800 - - 0 0 - 1.603 1.423 1.621 - - 0 - 0.00%
2008-02-11 0 1.780 - 1.790 - - 0 0 - 1.603 - 1.612 - - 0 - 0.00%
2008-02-06 0 1.780 1.500 1.800 - - 0 0 - 1.603 1.351 1.621 - - 0 - 0.00%
2008-02-05 0 1.780 1.700 1.950 - - 0 0 - 1.603 1.531 1.756 - - 0 - 0.00%
2008-02-04 0 1.780 1.640 1.790 1.780 1.780 5,000 8,900 1.7800 1.603 1.477 1.612 1.603 1.603 5,552 1.6030 0.00%
2008-02-01 0 1.780 1.580 1.780 - - 0 0 - 1.603 1.423 1.603 - - 0 - 0.00%
2008-01-31 0 1.780 1.580 1.790 - - 0 0 - 1.603 1.423 1.612 - - 0 - 0.00%
2008-01-30 0 1.780 1.550 1.790 1.780 1.780 10,000 17,800 1.7800 1.603 1.396 1.612 1.603 1.603 11,104 1.6030 1.71%
2008-01-29 0 1.750 1.550 1.790 - - 0 0 - 1.576 1.396 1.612 - - 0 - 0.00%
2008-01-28 0 1.750 1.550 1.750 - - 0 0 - 1.576 1.396 1.576 - - 0 - -2.78%
2008-01-25 0 1.800 1.650 1.800 1.670 1.800 30,000 51,400 1.7133 1.621 1.486 1.621 1.504 1.621 33,313 1.5429 1.12%
2008-01-24 0 1.780 1.580 1.780 1.780 1.780 10,000 17,800 1.7800 1.603 1.423 1.603 1.603 1.603 11,104 1.6030 0.00%
2008-01-23 0 1.780 1.520 1.780 1.780 1.780 5,000 8,900 1.7800 1.603 1.369 1.603 1.603 1.603 5,552 1.6030 3.49%
2008-01-22 0 1.720 1.620 1.720 1.620 1.800 65,000 107,750 1.6577 1.549 1.459 1.549 1.459 1.621 72,178 1.4928 -3.37%
2008-01-21 0 1.780 1.650 1.780 1.800 1.800 40,000 72,000 1.8000 1.603 1.486 1.603 1.621 1.621 44,417 1.6210 -1.11%
2008-01-18 0 1.800 1.610 1.800 1.500 1.800 90,000 154,950 1.7217 1.621 1.450 1.621 1.351 1.621 99,939 1.5505 1.12%
2008-01-17 0 1.780 1.600 1.800 - - 0 0 - 1.603 1.441 1.621 - - 0 - 0.00%
2008-01-16 0 1.780 1.600 1.780 1.700 1.800 75,000 129,600 1.7280 1.603 1.441 1.603 1.531 1.621 83,282 1.5562 -0.56%
2008-01-15 0 1.790 1.700 1.790 1.800 1.820 415,000 752,000 1.8120 1.612 1.531 1.612 1.621 1.639 460,828 1.6318 -0.56%
2008-01-14 0 1.800 1.620 1.800 1.800 1.850 340,000 621,000 1.8265 1.621 1.459 1.621 1.621 1.666 377,546 1.6448 -2.70%
2008-01-11 0 1.850 1.670 1.880 - - 0 0 - 1.666 1.504 1.693 - - 0 - 0.00%
2008-01-10 0 1.850 1.680 1.850 1.680 1.850 190,000 331,250 1.7434 1.666 1.513 1.666 1.513 1.666 210,981 1.5700 1.65%
2008-01-09 0 1.820 1.820 1.920 1.800 1.800 15,000 27,000 1.8000 1.639 1.639 1.729 1.621 1.621 16,656 1.6210 0.55%
2008-01-08 0 1.810 1.660 1.810 1.810 1.810 35,000 63,350 1.8100 1.630 1.495 1.630 1.630 1.630 38,865 1.6300 -3.72%
2008-01-07 0 1.880 1.830 1.880 - - 10,000 19,000 1.9000 1.693 1.648 1.693 - - 11,104 1.7111 -1.05%
2008-01-04 0 1.900 1.900 1.950 1.810 2.000 55,000 102,850 1.8700 1.711 1.711 1.756 1.630 1.801 61,074 1.6840 -4.52%
2008-01-03 0 1.990 1.860 1.990 2.000 2.000 200,000 400,000 2.0000 1.792 1.675 1.792 1.801 1.801 222,086 1.8011 2.05%
2008-01-02 0 1.950 1.820 2.000 - - 0 0 - 1.756 1.639 1.801 - - 0 - 0.00%
2007-12-31 0 1.950 1.820 1.950 2.000 2.000 150,000 300,000 2.0000 1.756 1.639 1.756 1.801 1.801 166,564 1.8011 -2.50%
2007-12-28 0 2.000 1.820 2.000 2.000 2.000 40,000 80,000 2.0000 1.801 1.639 1.801 1.801 1.801 44,417 1.8011 2.04%
2007-12-27 0 1.960 1.810 2.000 - - 0 0 - 1.765 1.630 1.801 - - 0 - 0.00%
2007-12-24 0 1.960 1.840 1.970 - - 0 0 - 1.765 1.657 1.774 - - 0 - 0.00%
2007-12-21 0 1.960 1.820 1.960 - - 0 0 - 1.765 1.639 1.765 - - 0 - 0.00%
2007-12-20 0 1.960 1.810 1.970 1.960 1.960 185,000 362,600 1.9600 1.765 1.630 1.774 1.765 1.765 205,429 1.7651 0.00%
2007-12-19 0 1.960 1.810 1.960 1.960 1.970 100,000 196,450 1.9645 1.765 1.630 1.765 1.765 1.774 111,043 1.7691 -0.51%
2007-12-18 0 1.970 1.790 1.980 1.970 1.970 25,000 49,250 1.9700 1.774 1.612 1.783 1.774 1.774 27,761 1.7741 0.00%
2007-12-17 0 1.970 1.770 1.970 1.900 1.970 105,000 203,400 1.9371 1.774 1.594 1.774 1.711 1.774 116,595 1.7445 0.51%
2007-12-14 0 1.960 1.770 1.960 1.960 1.960 5,000 9,800 1.9600 1.765 1.594 1.765 1.765 1.765 5,552 1.7651 3.16%
2007-12-13 0 1.900 1.760 1.980 1.780 1.970 40,000 74,650 1.8663 1.711 1.585 1.783 1.603 1.774 44,417 1.6807 0.00%
2007-12-12 0 1.900 1.850 1.980 1.880 2.010 75,000 145,300 1.9373 1.711 1.666 1.783 1.693 1.810 83,282 1.7447 -4.52%
2007-12-11 0 1.990 1.850 1.990 1.850 2.300 305,000 593,150 1.9448 1.792 1.666 1.792 1.666 2.071 338,681 1.7514 3.65%
2007-12-10 0 1.920 1.800 1.930 1.860 1.940 255,000 477,250 1.8716 1.729 1.621 1.738 1.675 1.747 283,159 1.6854 -1.54%
2007-12-07 0 1.950 1.880 1.950 1.870 2.000 365,000 691,100 1.8934 1.756 1.693 1.756 1.684 1.801 405,306 1.7051 -2.01%
2007-12-06 0 1.990 1.900 2.000 1.870 2.030 380,000 726,950 1.9130 1.792 1.711 1.801 1.684 1.828 421,963 1.7228 -2.93%
2007-12-05 0 2.050 1.900 2.050 1.900 2.100 75,000 146,000 1.9467 1.846 1.711 1.846 1.711 1.891 83,282 1.7531 0.00%
2007-12-04 0 2.050 1.900 2.050 1.900 2.080 360,000 720,800 2.0022 1.846 1.711 1.846 1.711 1.873 399,754 1.8031 -2.38%
2007-12-03 0 2.100 1.930 2.100 2.000 2.160 15,500 32,380 2.0890 1.891 1.738 1.891 1.801 1.945 17,212 1.8813 0.48%
2007-11-30 0 2.090 1.960 2.090 1.990 2.090 35,000 72,050 2.0586 1.882 1.765 1.882 1.792 1.882 38,865 1.8539 0.00%
2007-11-29 0 2.090 2.000 2.090 1.980 2.260 135,000 277,300 2.0541 1.882 1.801 1.882 1.783 2.035 149,908 1.8498 -1.42%
2007-11-28 0 2.120 1.920 2.120 2.130 2.150 115,000 245,050 2.1309 1.909 1.729 1.909 1.918 1.936 127,699 1.9190 -1.40%
2007-11-27 0 2.150 2.000 2.150 2.170 2.200 15,000 32,450 2.1633 1.936 1.801 1.936 1.954 1.981 16,656 1.9482 1.42%
2007-11-26 0 2.120 1.930 2.120 2.000 2.300 160,000 334,350 2.0897 1.909 1.738 1.909 1.801 2.071 177,669 1.8819 0.95%
2007-11-23 0 2.100 2.010 2.150 2.000 2.100 120,000 247,500 2.0625 1.891 1.810 1.936 1.801 1.891 133,251 1.8574 -3.67%
2007-11-22 0 2.180 2.000 2.180 1.900 2.200 115,000 241,500 2.1000 1.963 1.801 1.963 1.711 1.981 127,699 1.8912 10.66%
2007-11-21 0 1.970 1.970 2.100 1.970 2.180 45,000 93,150 2.0700 1.774 1.774 1.891 1.774 1.963 49,969 1.8641 -13.60%
2007-11-20 0 2.280 2.140 2.280 2.140 2.500 165,000 373,500 2.2636 2.053 1.927 2.053 1.927 2.251 183,221 2.0385 -3.80%
2007-11-19 0 2.370 2.200 2.370 2.200 2.560 675,000 1,637,950 2.4266 2.134 1.981 2.134 1.981 2.305 749,539 2.1853 23.44%
2007-11-16 0 1.920 1.920 1.950 1.920 2.100 240,000 469,650 1.9569 1.729 1.729 1.756 1.729 1.891 266,503 1.7623 -8.57%
2007-11-15 0 2.100 2.100 2.140 2.100 2.150 90,000 190,400 2.1156 1.891 1.891 1.927 1.891 1.936 99,939 1.9052 -1.87%
2007-11-14 0 2.140 2.140 2.290 2.130 2.140 15,000 32,000 2.1333 1.927 1.927 2.062 1.918 1.927 16,656 1.9212 4.39%
2007-11-13 0 2.050 2.050 2.200 1.950 2.300 535,000 1,094,400 2.0456 1.846 1.846 1.981 1.756 2.071 594,079 1.8422 6.22%
2007-11-12 0 1.930 1.930 1.980 1.900 1.920 1,155,000 2,216,500 1.9190 1.738 1.738 1.783 1.711 1.729 1,282,545 1.7282 1.58%
2007-11-09 0 1.900 1.900 2.000 1.800 1.800 10,000 18,000 1.8000 1.711 1.711 1.801 1.621 1.621 11,104 1.6210 -2.56%
2007-11-08 0 1.950 1.830 1.950 1.900 1.950 40,000 76,250 1.9063 1.756 1.648 1.756 1.711 1.756 44,417 1.7167 7.14%
2007-11-07 0 1.820 1.820 1.850 1.820 1.850 90,000 165,900 1.8433 1.639 1.639 1.666 1.639 1.666 99,939 1.6600 -1.62%
2007-11-06 0 1.850 1.820 1.850 1.800 1.850 530,000 979,100 1.8474 1.666 1.639 1.666 1.621 1.666 588,527 1.6636 1.65%
2007-11-05 0 1.820 1.820 1.830 1.800 1.820 51,200 93,020 1.8168 1.639 1.639 1.648 1.621 1.639 56,854 1.6361 -1.62%
2007-11-02 0 1.850 1.400 1.850 1.800 1.850 210,000 388,000 1.8476 1.666 1.261 1.666 1.621 1.666 233,190 1.6639 -1.60%
2007-11-01 0 1.880 1.860 1.880 1.820 1.880 50,000 92,950 1.8590 1.693 1.675 1.693 1.639 1.693 55,521 1.6741 3.30%
2007-10-31 0 1.820 1.810 1.820 1.700 1.820 104,100 187,315 1.7994 1.639 1.630 1.639 1.531 1.639 115,596 1.6204 1.11%
2007-10-30 0 1.800 1.800 1.880 1.700 1.800 140,000 248,000 1.7714 1.621 1.621 1.693 1.531 1.621 155,460 1.5953 16.88%
2007-10-29 0 1.540 1.500 1.540 1.540 1.540 5,000 7,700 1.5400 1.387 1.351 1.387 1.387 1.387 5,552 1.3869 0.00%
2007-10-26 0 1.540 1.540 1.740 1.520 1.520 5,000 7,600 1.5200 1.387 1.387 1.567 1.369 1.369 5,552 1.3688 -12.00%
2007-10-25 0 1.750 1.500 1.750 - - 0 0 - 1.576 1.351 1.576 - - 0 - 0.00%
2007-10-24 0 1.750 1.680 1.950 1.500 1.750 175,000 289,550 1.6546 1.576 1.513 1.756 1.351 1.576 194,325 1.4900 9.37%
2007-10-23 0 1.600 1.580 1.650 1.400 1.600 170,000 257,300 1.5135 1.441 1.423 1.486 1.261 1.441 188,773 1.3630 0.00%
2007-10-22 0 1.600 1.400 1.600 1.450 1.600 95,000 140,750 1.4816 1.441 1.261 1.441 1.306 1.441 105,491 1.3342 6.67%
2007-10-18 0 1.500 1.450 1.540 1.450 1.500 180,000 267,200 1.4844 1.351 1.306 1.387 1.306 1.351 199,877 1.3368 7.14%
2007-10-17 0 1.400 1.400 1.500 1.350 1.450 560,000 787,150 1.4056 1.261 1.261 1.351 1.216 1.306 621,840 1.2658 -3.45%
2007-10-16 0 1.450 1.450 1.480 1.380 1.500 375,000 529,700 1.4125 1.306 1.306 1.333 1.243 1.351 416,411 1.2721 5.07%
2007-10-15 0 1.380 1.230 1.390 1.230 1.420 1,090,000 1,508,150 1.3836 1.243 1.108 1.252 1.108 1.279 1,210,367 1.2460 -13.75%
2007-10-12 0 1.600 1.000 1.600 - - 0 0 - 1.441 0.901 1.441 - - 0 - -3.03%
2007-10-11 0 1.650 1.510 1.670 1.640 1.650 55,000 90,400 1.6436 1.486 1.360 1.504 1.477 1.486 61,074 1.4802 3.12%
2007-10-10 0 1.600 1.510 1.600 1.600 1.680 80,000 131,600 1.6450 1.441 1.360 1.441 1.441 1.513 88,834 1.4814 0.63%
2007-10-09 0 1.590 1.080 1.660 - - 0 0 - 1.432 0.973 1.495 - - 0 - 0.00%
2007-10-08 0 1.590 1.120 1.590 - - 0 0 - 1.432 1.009 1.432 - - 0 - 0.00%
2007-10-05 0 1.590 1.150 1.590 - - 0 0 - 1.432 1.036 1.432 - - 0 - -0.62%
2007-10-04 0 1.600 1.000 1.600 - - 10,000 15,300 1.5300 1.441 0.901 1.441 - - 11,104 1.3778 -0.62%
2007-10-03 0 1.610 1.600 1.610 1.600 1.610 40,000 64,300 1.6075 1.450 1.441 1.450 1.441 1.450 44,417 1.4476 0.00%
2007-10-02 0 1.610 1.530 1.610 1.610 1.610 25,000 40,250 1.6100 1.450 1.378 1.450 1.450 1.450 27,761 1.4499 -1.23%
2007-09-28 0 1.630 1.560 1.630 1.560 1.680 665,000 1,049,400 1.5780 1.468 1.405 1.468 1.405 1.513 738,435 1.4211 1.87%
2007-09-27 0 1.600 1.600 1.670 1.600 1.700 410,000 684,450 1.6694 1.441 1.441 1.504 1.441 1.531 455,276 1.5034 -4.19%
2007-09-25 0 1.670 1.610 1.670 1.670 1.670 20,000 33,400 1.6700 1.504 1.450 1.504 1.504 1.504 22,209 1.5039 4.37%
2007-09-24 0 1.600 1.600 1.670 1.600 1.700 630,000 1,017,550 1.6152 1.441 1.441 1.504 1.441 1.531 699,570 1.4545 -4.76%
2007-09-21 0 1.680 1.650 1.900 1.650 1.680 255,000 422,250 1.6559 1.513 1.486 1.711 1.486 1.513 283,159 1.4912 0.00%
2007-09-20 0 1.680 1.680 1.800 1.680 1.740 50,000 86,400 1.7280 1.513 1.513 1.621 1.513 1.567 55,521 1.5562 0.00%
2007-09-19 0 1.680 1.680 1.800 1.610 1.680 85,000 139,050 1.6359 1.513 1.513 1.621 1.450 1.513 94,386 1.4732 1.82%
2007-09-18 0 1.650 1.650 1.830 1.600 1.730 20,000 33,300 1.6650 1.486 1.486 1.648 1.441 1.558 22,209 1.4994 -4.62%
2007-09-17 0 1.730 1.650 1.900 1.730 1.730 70,000 121,100 1.7300 1.558 1.486 1.711 1.558 1.558 77,730 1.5580 0.00%
2007-09-14 0 1.730 1.730 1.900 1.730 1.730 155,000 268,150 1.7300 1.558 1.558 1.711 1.558 1.558 172,116 1.5580 0.00%
2007-09-13 0 1.730 1.630 1.950 1.730 1.730 100,000 173,000 1.7300 1.558 1.468 1.756 1.558 1.558 111,043 1.5580 1.76%
2007-09-12 0 1.700 1.610 1.740 1.600 1.700 15,000 25,000 1.6667 1.531 1.450 1.567 1.441 1.531 16,656 1.5009 5.59%
2007-09-11 0 1.610 1.610 1.790 - - 0 0 - 1.450 1.450 1.612 - - 0 - 0.62%
2007-09-10 0 1.600 1.600 1.800 1.600 1.610 730,000 1,168,100 1.6001 1.441 1.441 1.621 1.441 1.450 810,613 1.4410 -1.23%
2007-09-07 0 1.620 1.600 1.690 1.620 1.640 1,260,000 2,050,800 1.6276 1.459 1.441 1.522 1.459 1.477 1,399,140 1.4658 -0.61%
2007-09-06 0 1.630 1.620 1.790 1.630 1.660 35,000 57,450 1.6414 1.468 1.459 1.612 1.468 1.495 38,865 1.4782 -1.21%
2007-09-05 0 1.650 1.620 1.680 1.630 1.650 150,000 245,500 1.6367 1.486 1.459 1.513 1.468 1.486 166,564 1.4739 6.45%
2007-09-04 0 1.550 1.510 1.830 1.550 1.790 115,000 181,650 1.5796 1.396 1.360 1.648 1.396 1.612 127,699 1.4225 -13.41%
2007-09-03 0 1.790 1.700 1.790 1.790 1.800 225,000 403,750 1.7944 1.612 1.531 1.612 1.612 1.621 249,846 1.6160 5.29%
2007-08-31 0 1.700 1.560 1.790 - - 0 0 - 1.531 1.405 1.612 - - 0 - 0.00%
2007-08-30 0 1.700 1.240 1.790 - - 0 0 - 1.531 1.117 1.612 - - 0 - 0.00%
2007-08-29 0 1.700 1.300 1.790 - - 0 0 - 1.531 1.171 1.612 - - 0 - 0.00%
2007-08-28 0 1.700 1.200 1.700 1.700 1.700 20,000 34,000 1.7000 1.531 1.081 1.531 1.531 1.531 22,209 1.5309 0.00%
2007-08-27 0 1.700 1.360 1.700 - - 0 0 - 1.531 1.225 1.531 - - 0 - 0.00%
2007-08-24 0 1.700 1.630 1.700 - - 0 0 - 1.531 1.468 1.531 - - 0 - 0.00%
2007-08-23 0 1.700 1.550 1.700 1.700 1.700 40,000 68,000 1.7000 1.531 1.396 1.531 1.531 1.531 44,417 1.5309 0.00%
2007-08-22 0 1.700 1.000 1.700 1.700 1.700 5,205,000 8,848,500 1.7000 1.531 0.901 1.531 1.531 1.531 5,779,781 1.5309 0.00%
2007-08-21 0 1.700 1.000 1.700 1.700 1.700 40,000 68,000 1.7000 1.531 0.901 1.531 1.531 1.531 44,417 1.5309 0.00%
2007-08-20 0 1.700 1.600 1.700 1.700 1.700 200,000 340,000 1.7000 1.531 1.441 1.531 1.531 1.531 222,086 1.5309 6.25%
2007-08-17 0 1.600 1.600 1.700 1.600 1.700 10,145,000 17,242,000 1.6996 1.441 1.441 1.531 1.441 1.531 11,265,299 1.5305 -6.43%
2007-08-16 0 1.710 1.600 1.710 1.600 1.710 460,000 776,400 1.6878 1.540 1.441 1.540 1.441 1.540 510,797 1.5200 0.59%
2007-08-15 0 1.700 1.650 1.700 1.700 1.700 940,000 1,598,000 1.7000 1.531 1.486 1.531 1.531 1.531 1,043,803 1.5309 0.00%
2007-08-14 0 1.700 1.000 1.700 - - 0 0 - 1.531 0.901 1.531 - - 0 - 0.00%
2007-08-13 0 1.700 1.590 1.700 1.680 1.700 120,000 203,800 1.6983 1.531 1.432 1.531 1.513 1.531 133,251 1.5294 3.03%
2007-08-10 0 1.650 1.610 1.690 - - 0 0 - 1.486 1.450 1.522 - - 0 - 0.00%
2007-08-09 0 1.650 1.560 1.650 - - 0 0 - 1.486 1.405 1.486 - - 0 - -2.94%
2007-08-08 0 1.700 1.550 1.700 1.700 1.700 95,000 161,500 1.7000 1.531 1.396 1.531 1.531 1.531 105,491 1.5309 0.00%
2007-08-07 0 1.700 1.500 1.700 1.700 1.700 220,000 374,000 1.7000 1.531 1.351 1.531 1.531 1.531 244,294 1.5309 0.00%
2007-08-06 0 1.700 1.520 1.740 - - 0 0 - 1.531 1.369 1.567 - - 0 - 0.00%
2007-08-03 0 1.700 1.200 1.740 1.700 1.780 345,000 604,350 1.7517 1.531 1.081 1.567 1.531 1.603 383,098 1.5775 0.00%
2007-08-02 0 1.700 1.700 1.750 1.700 1.710 25,000 42,700 1.7080 1.531 1.531 1.576 1.531 1.540 27,761 1.5381 -0.58%
2007-08-01 0 1.710 1.710 1.750 1.700 1.710 40,000 68,100 1.7025 1.540 1.540 1.576 1.531 1.540 44,417 1.5332 -2.84%
2007-07-31 0 1.760 1.760 1.770 1.740 1.760 50,000 87,300 1.7460 1.585 1.585 1.594 1.567 1.585 55,521 1.5724 -1.12%
2007-07-30 0 1.780 1.660 1.780 1.780 1.780 215,000 382,700 1.7800 1.603 1.495 1.603 1.603 1.603 238,742 1.6030 0.00%
2007-07-27 0 1.780 1.220 1.780 1.780 1.780 605,000 1,076,900 1.7800 1.603 1.099 1.603 1.603 1.603 671,809 1.6030 0.00%
2007-07-26 0 1.780 1.780 1.800 1.750 1.780 75,000 133,350 1.7780 1.603 1.603 1.621 1.576 1.603 83,282 1.6012 0.00%
2007-07-25 0 1.780 1.780 1.850 1.720 1.830 515,000 918,600 1.7837 1.603 1.603 1.666 1.549 1.648 571,871 1.6063 -1.11%
2007-07-24 0 1.800 1.800 1.810 1.800 1.810 360,000 648,300 1.8008 1.621 1.621 1.630 1.621 1.630 399,754 1.6217 0.00%
2007-07-23 0 1.800 1.780 1.800 1.800 1.830 340,000 612,300 1.8009 1.621 1.603 1.621 1.621 1.648 377,546 1.6218 -1.64%
2007-07-20 0 1.830 1.800 1.850 1.800 1.830 150,000 270,300 1.8020 1.648 1.621 1.666 1.621 1.648 166,564 1.6228 1.67%
2007-07-19 0 1.800 1.800 1.820 1.800 1.800 115,000 207,000 1.8000 1.621 1.621 1.639 1.621 1.621 127,699 1.6210 2.86%
2007-07-18 0 1.750 1.750 1.830 1.750 1.820 300,000 536,800 1.7893 1.576 1.576 1.648 1.576 1.639 333,129 1.6114 -2.78%
2007-07-17 0 1.800 1.800 1.820 1.800 1.800 90,000 162,000 1.8000 1.621 1.621 1.639 1.621 1.621 99,939 1.6210 0.00%
2007-07-16 0 1.800 1.800 1.830 1.800 1.830 485,000 874,050 1.8022 1.621 1.621 1.648 1.621 1.648 538,558 1.6229 0.00%
2007-07-13 0 1.800 1.800 1.830 1.800 1.800 85,000 153,000 1.8000 1.621 1.621 1.648 1.621 1.621 94,386 1.6210 -1.64%
2007-07-12 0 1.830 1.800 1.830 1.740 1.830 125,000 225,000 1.8000 1.648 1.621 1.648 1.567 1.648 138,804 1.6210 1.67%
2007-07-11 0 1.800 1.770 1.840 1.800 1.800 85,000 153,000 1.8000 1.621 1.594 1.657 1.621 1.621 94,386 1.6210 0.00%
2007-07-10 0 1.800 1.800 1.840 1.800 1.800 85,000 153,000 1.8000 1.621 1.621 1.657 1.621 1.621 94,386 1.6210 -2.17%
2007-07-09 0 1.840 1.810 1.840 1.800 1.850 110,000 199,600 1.8145 1.657 1.630 1.657 1.621 1.666 122,147 1.6341 -0.54%
2007-07-06 0 1.850 1.850 1.900 1.800 1.850 170,000 310,250 1.8250 1.666 1.666 1.711 1.621 1.666 188,773 1.6435 -3.14%
2007-07-05 0 1.910 1.820 1.910 - - 0 0 - 1.720 1.639 1.720 - - 0 - 0.00%
2007-07-04 0 1.910 1.810 1.910 - - 0 0 - 1.720 1.630 1.720 - - 0 - 0.00%
2007-07-03 0 1.910 1.810 1.910 1.910 1.980 55,000 108,200 1.9673 1.720 1.630 1.720 1.720 1.783 61,074 1.7716 -4.02%
2007-06-29 0 1.990 1.700 1.990 1.950 2.020 1,230,000 2,453,450 1.9947 1.792 1.531 1.792 1.756 1.819 1,365,827 1.7963 2.58%
2007-06-28 0 1.940 1.830 1.940 1.880 1.940 40,000 76,400 1.9100 1.747 1.648 1.747 1.693 1.747 44,417 1.7201 4.86%
2007-06-27 0 1.850 1.810 1.940 - - 0 0 - 1.666 1.630 1.747 - - 0 - 0.00%
2007-06-26 0 1.850 1.800 1.990 - - 0 0 - 1.666 1.621 1.792 - - 0 - 0.00%
2007-06-25 0 1.850 1.850 1.980 1.850 1.950 550,000 1,067,500 1.9409 1.666 1.666 1.783 1.666 1.756 610,736 1.7479 -5.13%
2007-06-22 0 1.950 1.840 1.970 1.940 1.950 1,155,000 2,244,800 1.9435 1.756 1.657 1.774 1.747 1.756 1,282,545 1.7503 3.72%
2007-06-21 0 1.880 1.830 1.950 1.880 1.880 260,000 488,800 1.8800 1.693 1.648 1.756 1.693 1.693 288,711 1.6930 1.08%
2007-06-20 0 1.860 1.800 1.980 - - 0 0 - 1.675 1.621 1.783 - - 0 - 0.00%
2007-06-18 0 1.860 1.810 1.970 - - 0 0 - 1.675 1.630 1.774 - - 0 - 0.00%
2007-06-15 0 1.860 1.810 1.900 1.800 1.860 295,000 541,000 1.8339 1.675 1.630 1.711 1.621 1.675 327,576 1.6515 0.00%
2007-06-14 0 1.860 1.860 1.870 1.800 1.940 235,000 432,600 1.8409 1.675 1.675 1.684 1.621 1.747 260,951 1.6578 -1.06%
2007-06-13 0 1.880 1.860 1.890 1.880 1.880 5,000 9,400 1.8800 1.693 1.675 1.702 1.693 1.693 5,552 1.6930 2.17%
2007-06-12 0 1.840 1.840 1.890 1.840 1.900 150,000 283,400 1.8893 1.657 1.657 1.702 1.657 1.711 166,564 1.7014 -3.16%
2007-06-11 0 1.900 1.840 1.950 1.900 1.900 30,000 57,000 1.9000 1.711 1.657 1.756 1.711 1.711 33,313 1.7111 0.00%
2007-06-08 0 1.900 1.850 1.900 1.900 1.900 395,000 751,000 1.9013 1.711 1.666 1.711 1.711 1.711 438,619 1.7122 0.00%
2007-06-07 0 1.900 1.900 1.980 1.830 2.000 965,000 1,829,800 1.8962 1.711 1.711 1.783 1.648 1.801 1,071,564 1.7076 -5.00%
2007-06-06 0 2.000 1.900 2.000 1.900 2.000 280,000 532,500 1.9018 1.801 1.711 1.801 1.711 1.801 310,920 1.7127 5.26%
2007-06-05 0 1.900 1.840 1.900 1.850 1.900 210,000 397,750 1.8940 1.711 1.657 1.711 1.666 1.711 233,190 1.7057 3.83%
2007-06-04 0 1.830 1.820 1.900 1.800 2.000 750,000 1,421,900 1.8959 1.648 1.639 1.711 1.621 1.801 832,821 1.7073 -8.50%
2007-06-01 0 2.000 1.810 2.000 2.000 2.000 195,000 390,000 2.0000 1.801 1.630 1.801 1.801 1.801 216,534 1.8011 0.00%
2007-05-31 0 2.000 1.810 2.000 2.000 2.000 505,000 930,000 1.8416 1.801 1.630 1.801 1.801 1.801 560,766 1.6584 7.53%
2007-05-30 0 1.860 1.860 1.900 1.830 1.830 5,000 9,150 1.8300 1.675 1.675 1.711 1.648 1.648 5,552 1.6480 -2.11%
2007-05-29 0 1.900 1.820 1.900 1.900 1.900 250,000 475,000 1.9000 1.711 1.639 1.711 1.711 1.711 277,607 1.7111 0.00%
2007-05-28 0 1.900 1.810 1.900 - - 0 0 - 1.711 1.630 1.711 - - 0 - 0.00%
2007-05-25 0 1.900 1.800 1.900 1.900 1.900 50,000 98,600 1.9720 1.711 1.621 1.711 1.711 1.711 55,521 1.7759 -5.00%
2007-05-23 0 2.000 1.710 2.000 2.000 2.000 80,000 160,000 2.0000 1.801 1.540 1.801 1.801 1.801 88,834 1.8011 0.50%
2007-05-22 0 1.990 1.500 1.990 1.990 2.000 95,000 189,850 1.9984 1.792 1.351 1.792 1.792 1.801 105,491 1.7997 0.00%
2007-05-21 0 1.990 1.900 1.990 1.990 1.990 45,000 89,550 1.9900 1.792 1.711 1.792 1.792 1.792 49,969 1.7921 4.74%
2007-05-18 0 1.900 1.530 1.990 1.900 1.900 10,000 19,000 1.9000 1.711 1.378 1.792 1.711 1.711 11,104 1.7111 -5.00%
2007-05-17 0 2.000 1.900 2.000 2.000 2.000 120,000 240,000 2.0000 1.801 1.711 1.801 1.801 1.801 133,251 1.8011 0.00%
2007-05-16 0 2.000 1.900 2.000 2.000 2.000 120,000 240,000 2.0000 1.801 1.711 1.801 1.801 1.801 133,251 1.8011 0.00%
2007-05-15 0 2.000 1.900 2.000 - - 0 0 - 1.801 1.711 1.801 - - 0 - 0.00%
2007-05-14 0 2.000 1.640 2.300 - - 0 0 - 1.801 1.477 2.071 - - 0 - 0.00%
2007-05-11 0 2.000 1.900 2.100 - - 0 0 - 1.801 1.711 1.891 - - 0 - 0.00%
2007-05-10 0 2.000 1.800 2.100 2.000 2.050 205,000 412,000 2.0098 1.801 1.621 1.891 1.801 1.846 227,638 1.8099 -2.44%
2007-05-09 0 2.050 2.050 2.300 2.050 2.050 10,000 20,500 2.0500 1.846 1.846 2.071 1.846 1.846 11,104 1.8461 2.50%
2007-05-08 0 2.000 2.000 2.200 2.000 2.000 10,000 20,000 2.0000 1.801 1.801 1.981 1.801 1.801 11,104 1.8011 0.00%
2007-05-07 0 2.000 2.000 2.200 - - 0 0 - 1.801 1.801 1.981 - - 0 - 0.00%
2007-05-04 0 2.000 2.000 2.200 2.000 2.000 50,000 100,000 2.0000 1.801 1.801 1.981 1.801 1.801 55,521 1.8011 0.00%
2007-05-03 0 2.000 1.820 2.200 - - 0 0 - 1.801 1.639 1.981 - - 0 - 0.00%
2007-05-02 0 2.000 2.000 2.200 2.000 2.000 10,000 20,000 2.0000 1.801 1.801 1.981 1.801 1.801 11,104 1.8011 4.71%
2007-04-30 0 1.910 1.910 2.200 1.910 1.910 5,000 9,550 1.9100 1.720 1.720 1.981 1.720 1.720 5,552 1.7201 -16.96%
2007-04-27 0 2.300 1.920 2.300 2.300 2.300 10,000 23,000 2.3000 2.071 1.729 2.071 2.071 2.071 11,104 2.0713 4.55%
2007-04-26 0 2.200 1.810 2.200 - - 0 0 - 1.981 1.630 1.981 - - 0 - -2.85%
2007-04-25 0 2.300 1.730 2.300 - - 0 0 - 2.039 1.534 2.039 - - 0 - 0.00%
2007-04-24 0 2.300 1.740 2.300 - - 10,000 23,000 2.3000 2.039 1.543 2.039 - - 11,278 2.0394 0.00%
2007-04-23 0 2.300 2.200 2.400 - - 0 0 - 2.039 1.951 2.128 - - 0 - 0.00%
2007-04-20 0 2.300 1.820 2.300 2.300 2.300 10,000 23,000 2.3000 2.039 1.614 2.039 2.039 2.039 11,278 2.0394 4.55%
2007-04-19 0 2.200 2.000 2.200 2.200 2.200 45,000 99,000 2.2000 1.951 1.773 1.951 1.951 1.951 50,751 1.9507 10.00%
2007-04-18 0 2.000 2.000 2.300 - - 0 0 - 1.773 1.773 2.039 - - 0 - 0.00%
2007-04-17 0 2.000 2.000 - 2.000 2.000 5,000 10,000 2.0000 1.773 1.773 - 1.773 1.773 5,639 1.7734 2.56%
2007-04-16 0 1.950 1.910 - - - 0 0 - 1.729 1.694 - - - 0 - 0.00%
2007-04-13 0 1.950 1.950 2.400 1.910 1.950 10,000 19,300 1.9300 1.729 1.729 2.128 1.694 1.729 11,278 1.7113 -4.88%
2007-04-12 0 2.050 2.050 2.310 2.050 2.110 30,000 61,800 2.0600 1.818 1.818 2.048 1.818 1.871 33,834 1.8266 -2.84%
2007-04-11 0 2.110 2.110 2.300 - - 0 0 - 1.871 1.871 2.039 - - 0 - 2.93%
2007-04-10 0 2.050 2.020 2.400 1.800 2.320 80,000 161,150 2.0144 1.818 1.791 2.128 1.596 2.057 90,223 1.7861 -20.54%
2007-04-04 0 2.580 2.300 2.600 - - 0 0 - 2.288 2.039 2.305 - - 0 - 0.00%
2007-04-03 0 2.580 2.300 2.600 - - 0 0 - 2.288 2.039 2.305 - - 0 - 0.00%
2007-04-02 0 2.580 2.300 2.600 2.580 2.580 75,000 193,500 2.5800 2.288 2.039 2.305 2.288 2.288 84,584 2.2877 3.20%
2007-03-30 0 2.500 2.300 2.500 2.500 2.550 105,000 266,250 2.5357 2.217 2.039 2.217 2.217 2.261 118,418 2.2484 -1.96%
2007-03-29 0 2.550 2.450 2.590 2.500 2.550 75,000 188,750 2.5167 2.261 2.172 2.297 2.217 2.261 84,584 2.2315 2.00%
2007-03-28 0 2.500 2.400 2.500 - - 0 0 - 2.217 2.128 2.217 - - 0 - -3.85%
2007-03-27 0 2.600 2.310 2.600 2.500 2.600 75,000 190,000 2.5333 2.305 2.048 2.305 2.217 2.305 84,584 2.2463 8.33%
2007-03-26 0 2.400 2.310 2.600 - - 0 0 - 2.128 2.048 2.305 - - 0 - 0.00%
2007-03-23 0 2.400 2.400 2.480 2.350 2.350 5,000 11,750 2.3500 2.128 2.128 2.199 2.084 2.084 5,639 2.0837 3.90%
2007-03-22 0 2.310 2.310 2.500 2.300 2.300 5,000 11,500 2.3000 2.048 2.048 2.217 2.039 2.039 5,639 2.0394 -3.75%
2007-03-21 0 2.400 2.400 2.600 2.400 2.400 55,000 132,000 2.4000 2.128 2.128 2.305 2.128 2.128 62,028 2.1281 4.35%
2007-03-20 0 2.300 2.300 2.500 2.300 2.300 20,000 46,000 2.3000 2.039 2.039 2.217 2.039 2.039 22,556 2.0394 -4.17%
2007-03-19 0 2.400 2.400 2.700 - - 0 0 - 2.128 2.128 2.394 - - 0 - 4.35%
2007-03-16 0 2.300 2.300 2.750 2.300 2.300 20,000 46,000 2.3000 2.039 2.039 2.438 2.039 2.039 22,556 2.0394 -14.81%
2007-03-15 0 2.700 2.300 2.700 2.600 2.750 175,000 471,000 2.6914 2.394 2.039 2.394 2.305 2.438 197,363 2.3865 3.85%
2007-03-14 0 2.600 2.570 2.600 - - 0 0 - 2.305 2.279 2.305 - - 0 - -2.99%
2007-03-13 0 2.680 2.550 2.700 2.550 2.680 115,000 302,400 2.6296 2.376 2.261 2.394 2.261 2.376 129,696 2.3316 11.67%
2007-03-12 0 2.400 2.400 2.550 2.350 2.350 10,000 23,500 2.3500 2.128 2.128 2.261 2.084 2.084 11,278 2.0837 2.13%
2007-03-09 0 2.350 2.350 2.550 - - 0 0 - 2.084 2.084 2.261 - - 0 - 2.17%
2007-03-08 0 2.300 2.150 - 2.300 2.300 50,000 115,000 2.3000 2.039 1.906 - 2.039 2.039 56,389 2.0394 6.98%
2007-03-07 0 2.150 2.150 - - - 0 0 - 1.906 1.906 - - - 0 - 0.00%
2007-03-06 0 2.150 2.150 2.300 - - 0 0 - 1.906 1.906 2.039 - - 0 - 0.00%
2007-03-05 0 2.150 2.150 2.500 2.150 2.150 10,000 21,500 2.1500 1.906 1.906 2.217 1.906 1.906 11,278 1.9064 -14.00%
2007-03-02 0 2.500 2.150 2.500 2.550 2.550 10,000 25,500 2.5500 2.217 1.906 2.217 2.261 2.261 11,278 2.2611 0.00%
2007-03-01 0 2.500 2.000 2.500 2.400 2.500 90,000 218,250 2.4250 2.217 1.773 2.217 2.128 2.217 101,501 2.1502 13.64%
2007-02-28 0 2.200 2.200 2.400 1.760 2.210 180,000 387,300 2.1517 1.951 1.951 2.128 1.561 1.960 203,002 1.9079 0.00%
2007-02-27 0 2.200 2.200 2.450 2.000 2.200 513,000 1,041,000 2.0292 1.951 1.951 2.172 1.773 1.951 578,556 1.7993 10.00%
2007-02-26 0 2.000 1.950 2.000 2.000 2.000 980,000 1,960,000 2.0000 1.773 1.729 1.773 1.773 1.773 1,105,234 1.7734 0.00%
2007-02-23 0 2.000 1.850 2.000 2.000 2.000 1,550,000 3,100,000 2.0000 1.773 1.640 1.773 1.773 1.773 1,748,074 1.7734 0.00%
2007-02-22 0 2.000 1.760 2.000 2.000 2.010 665,500 1,331,800 2.0012 1.773 1.561 1.773 1.773 1.782 750,544 1.7744 0.00%
2007-02-21 0 2.000 1.970 2.000 1.980 2.010 215,000 430,300 2.0014 1.773 1.747 1.773 1.756 1.782 242,475 1.7746 5.26%
2007-02-16 0 1.900 1.870 1.900 1.900 2.000 819,000 1,635,550 1.9970 1.685 1.658 1.685 1.685 1.773 923,660 1.7707 -5.00%
2007-02-15 0 2.000 1.850 2.000 1.990 2.000 385,000 769,850 1.9996 1.773 1.640 1.773 1.765 1.773 434,199 1.7730 7.53%
2007-02-14 0 1.860 1.860 2.000 1.860 2.000 395,000 789,300 1.9982 1.649 1.649 1.773 1.649 1.773 445,477 1.7718 0.00%
2007-02-13 0 1.860 1.860 2.000 1.850 1.850 5,000 9,250 1.8500 1.649 1.649 1.773 1.640 1.640 5,639 1.6404 2.76%
2007-02-12 0 1.810 1.800 2.090 - - 0 0 - 1.605 1.596 1.853 - - 0 - 0.00%
2007-02-09 0 1.810 1.810 1.940 1.710 1.710 5,000 8,550 1.7100 1.605 1.605 1.720 1.516 1.516 5,639 1.5162 -7.18%
2007-02-08 0 1.950 1.760 1.950 - - 0 0 - 1.729 1.561 1.729 - - 0 - 0.00%
2007-02-07 0 1.950 1.740 1.950 - - 0 0 - 1.729 1.543 1.729 - - 0 - -2.50%
2007-02-06 0 2.000 1.750 2.050 - - 0 0 - 1.773 1.552 1.818 - - 0 - 0.00%
2007-02-05 0 2.000 1.730 2.050 - - 0 0 - 1.773 1.534 1.818 - - 0 - 0.00%
2007-02-02 0 2.000 1.730 2.000 - - 0 0 - 1.773 1.534 1.773 - - 0 - 0.00%
2007-02-01 0 2.000 1.920 2.000 2.000 2.000 400,000 800,000 2.0000 1.773 1.702 1.773 1.773 1.773 451,116 1.7734 0.00%
2007-01-31 0 2.000 2.000 2.050 2.000 2.000 600,000 1,200,000 2.0000 1.773 1.773 1.818 1.773 1.773 676,674 1.7734 2.56%
2007-01-30 0 1.950 1.950 2.000 - - 0 0 - 1.729 1.729 1.773 - - 0 - 1.56%
2007-01-29 0 1.920 1.920 1.980 1.920 2.000 380,000 730,000 1.9211 1.702 1.702 1.756 1.702 1.773 428,560 1.7034 -4.00%
2007-01-26 0 2.000 1.730 2.000 1.890 2.000 120,000 230,350 1.9196 1.773 1.534 1.773 1.676 1.773 135,335 1.7021 5.26%
2007-01-25 0 1.900 1.760 1.900 1.900 2.100 120,000 234,000 1.9500 1.685 1.561 1.685 1.685 1.862 135,335 1.7290 -9.52%
2007-01-24 0 2.100 2.100 2.150 2.050 2.100 85,000 176,250 2.0735 1.862 1.862 1.906 1.818 1.862 95,862 1.8386 5.00%
2007-01-23 0 2.000 1.950 2.000 2.000 2.050 115,000 232,000 2.0174 1.773 1.729 1.773 1.773 1.818 129,696 1.7888 2.56%
2007-01-22 0 1.950 1.950 2.050 - - 1,000 1,950 1.9500 1.729 1.729 1.818 - - 1,128 1.7290 0.00%
2007-01-19 0 1.950 1.950 2.040 - - 0 0 - 1.729 1.729 1.809 - - 0 - 0.00%
2007-01-18 0 1.950 1.950 2.060 1.950 2.100 55,000 114,000 2.0727 1.729 1.729 1.827 1.729 1.862 62,028 1.8379 2.63%
2007-01-17 0 1.900 1.850 1.900 1.900 1.900 125,000 237,500 1.9000 1.685 1.640 1.685 1.685 1.685 140,974 1.6847 0.00%
2007-01-16 0 1.900 1.780 2.000 1.900 1.900 20,000 38,000 1.9000 1.685 1.578 1.773 1.685 1.685 22,556 1.6847 10.47%
2007-01-15 0 1.720 1.720 2.000 1.670 1.670 5,000 8,350 1.6700 1.525 1.525 1.773 1.481 1.481 5,639 1.4808 2.38%
2007-01-12 0 1.680 1.680 1.750 1.650 1.650 10,000 16,500 1.6500 1.490 1.490 1.552 1.463 1.463 11,278 1.4630 -4.00%
2007-01-11 0 1.750 1.680 1.810 1.700 1.780 110,000 189,600 1.7236 1.552 1.490 1.605 1.507 1.578 124,057 1.5283 -3.31%
2007-01-10 0 1.810 1.740 1.810 1.810 1.880 550,000 1,020,000 1.8545 1.605 1.543 1.605 1.605 1.667 620,284 1.6444 -3.72%
2007-01-09 0 1.880 1.880 2.000 1.870 1.870 20,000 37,400 1.8700 1.667 1.667 1.773 1.658 1.658 22,556 1.6581 -1.57%
2007-01-08 0 1.910 1.910 2.100 1.910 1.910 10,000 19,100 1.9100 1.694 1.694 1.862 1.694 1.694 11,278 1.6936 -4.50%
2007-01-05 0 2.000 1.910 2.200 - - 0 0 - 1.773 1.694 1.951 - - 0 - 0.00%
2007-01-04 0 2.000 1.910 2.200 2.000 2.000 30,000 60,000 2.0000 1.773 1.694 1.951 1.773 1.773 33,834 1.7734 0.00%
2007-01-03 0 2.000 1.910 2.090 2.000 2.150 90,000 192,000 2.1333 1.773 1.694 1.853 1.773 1.906 101,501 1.8916 -6.54%
2007-01-02 0 2.140 1.950 2.140 2.100 2.150 555,000 1,192,500 2.1486 1.898 1.729 1.898 1.862 1.906 625,923 1.9052 -0.47%
2006-12-29 0 2.150 2.100 2.250 2.100 2.150 5,175,000 11,073,650 2.1398 1.906 1.862 1.995 1.862 1.906 5,836,312 1.8974 2.38%
2006-12-28 0 2.100 1.800 2.100 2.000 2.100 2,220,000 4,657,800 2.0981 1.862 1.596 1.862 1.773 1.862 2,503,693 1.8604 6.60%
2006-12-27 0 1.970 1.970 1.990 1.950 1.970 2,585,000 5,092,350 1.9700 1.747 1.747 1.765 1.729 1.747 2,915,336 1.7467 1.03%
2006-12-22 0 1.950 1.900 1.950 1.950 1.950 1,195,000 2,330,250 1.9500 1.729 1.685 1.729 1.729 1.729 1,347,709 1.7290 0.00%
2006-12-21 0 1.950 1.900 1.950 1.910 1.950 1,630,000 3,178,100 1.9498 1.729 1.685 1.729 1.694 1.729 1,838,297 1.7288 2.09%
2006-12-20 0 1.910 1.830 1.910 1.900 1.910 1,625,000 3,103,600 1.9099 1.694 1.623 1.694 1.685 1.694 1,832,658 1.6935 1.60%
2006-12-19 0 1.880 1.860 1.880 1.860 1.920 1,145,000 2,148,900 1.8768 1.667 1.649 1.667 1.649 1.702 1,291,319 1.6641 0.53%
2006-12-18 0 1.870 1.860 1.870 1.860 1.900 2,525,000 4,722,500 1.8703 1.658 1.649 1.658 1.649 1.685 2,847,669 1.6584 0.54%
2006-12-15 0 1.860 - 1.860 1.860 1.860 3,000,000 5,580,000 1.8600 1.649 - 1.649 1.649 1.649 3,383,369 1.6492 0.54%
2006-12-14 0 1.850 1.820 1.850 1.840 1.860 1,980,000 3,655,000 1.8460 1.640 1.614 1.640 1.632 1.649 2,233,024 1.6368 1.09%
2006-12-13 0 1.830 1.780 1.830 1.820 1.830 845,000 1,546,200 1.8298 1.623 1.578 1.623 1.614 1.623 952,982 1.6225 0.55%
2006-12-12 0 1.820 1.780 1.820 1.820 1.820 4,815,000 8,763,300 1.8200 1.614 1.578 1.614 1.614 1.614 5,430,308 1.6138 1.68%
2006-12-11 0 1.790 1.780 1.790 1.790 1.830 330,000 594,200 1.8006 1.587 1.578 1.587 1.587 1.623 372,171 1.5966 -0.56%
2006-12-08 0 1.800 1.780 1.800 - - 0 0 - 1.596 1.578 1.596 - - 0 - 0.00%
2006-12-07 0 1.800 1.700 1.800 1.810 1.810 430,000 778,300 1.8100 1.596 1.507 1.596 1.605 1.605 484,950 1.6049 0.00%
2006-12-06 0 1.800 1.750 1.810 1.760 1.810 230,000 411,900 1.7909 1.596 1.552 1.605 1.561 1.605 259,392 1.5879 0.56%
2006-12-05 0 1.790 1.700 1.790 - - 0 0 - 1.587 1.507 1.587 - - 0 - -0.56%
2006-12-04 0 1.800 1.700 1.810 - - 0 0 - 1.596 1.507 1.605 - - 0 - 0.00%
2006-12-01 0 1.800 1.700 1.800 1.800 1.810 2,740,000 4,959,350 1.8100 1.596 1.507 1.596 1.596 1.605 3,090,144 1.6049 0.00%
2006-11-30 0 1.800 1.780 1.800 1.700 1.800 4,945,000 8,731,650 1.7658 1.596 1.578 1.596 1.507 1.596 5,576,920 1.5657 5.88%
2006-11-29 0 1.700 1.650 1.700 1.700 1.700 1,835,000 3,119,500 1.7000 1.507 1.463 1.507 1.507 1.507 2,069,494 1.5074 0.00%
2006-11-28 0 1.700 1.650 1.700 1.690 1.700 1,850,000 3,143,250 1.6991 1.507 1.463 1.507 1.499 1.507 2,086,411 1.5065 0.00%
2006-11-27 0 1.700 1.650 1.700 1.700 1.710 480,000 816,500 1.7010 1.507 1.463 1.507 1.507 1.516 541,339 1.5083 0.59%
2006-11-24 0 1.690 1.670 1.730 1.690 1.690 10,000 16,900 1.6900 1.499 1.481 1.534 1.499 1.499 11,278 1.4985 1.81%
2006-11-23 0 1.660 1.660 1.710 1.660 1.670 110,000 183,600 1.6691 1.472 1.472 1.516 1.472 1.481 124,057 1.4800 0.00%
2006-11-22 0 1.660 1.660 1.740 1.620 1.670 65,000 107,400 1.6523 1.472 1.472 1.543 1.436 1.481 73,306 1.4651 2.47%
2006-11-21 0 1.620 1.620 1.680 1.600 1.670 20,000 32,700 1.6350 1.436 1.436 1.490 1.419 1.481 22,556 1.4497 3.18%
2006-11-20 0 1.570 1.570 1.690 1.560 1.800 525,000 864,700 1.6470 1.392 1.392 1.499 1.383 1.596 592,090 1.4604 0.64%
2006-11-17 0 1.560 1.560 1.800 1.560 2.000 710,000 1,257,300 1.7708 1.383 1.383 1.596 1.383 1.773 800,731 1.5702 -10.86%
2006-11-16 0 1.750 1.750 1.840 1.700 1.810 135,000 236,800 1.7541 1.552 1.552 1.632 1.507 1.605 152,252 1.5553 -30.00%
2006-11-15 0 2.500 1.710 2.700 2.200 2.500 80,000 197,500 2.4688 2.217 1.516 2.394 1.951 2.217 90,223 2.1890 13.64%
2006-11-14 0 2.200 1.700 - 2.200 2.200 5,000 11,000 2.2000 1.951 1.507 - 1.951 1.951 5,639 1.9507 -2.22%
2006-11-13 0 2.250 2.000 2.450 2.250 2.250 5,000 11,250 2.2500 1.995 1.773 2.172 1.995 1.995 5,639 1.9951 -7.79%
2006-11-10 0 2.440 1.900 2.440 2.010 2.450 85,000 204,050 2.4006 2.164 1.685 2.164 1.782 2.172 95,862 2.1286 22.00%
2006-11-09 0 2.000 1.760 2.300 - - 0 0 - 1.773 1.561 2.039 - - 0 - 0.00%
2006-11-08 0 2.000 1.810 2.000 - - 0 0 - 1.773 1.605 1.773 - - 0 - -11.11%
2006-11-07 0 2.250 1.750 2.250 - - 0 0 - 1.995 1.552 1.995 - - 0 - 0.00%
2006-11-06 0 2.250 2.250 2.350 2.200 2.250 105,000 234,500 2.2333 1.995 1.995 2.084 1.951 1.995 118,418 1.9803 2.27%
2006-11-03 0 2.200 2.000 2.200 - - 0 0 - 1.951 1.773 1.951 - - 0 - 0.00%
2006-11-02 0 2.200 1.800 2.200 - - 0 0 - 1.951 1.596 1.951 - - 0 - 0.00%
2006-11-01 0 2.200 2.050 - 2.050 2.200 30,000 63,850 2.1283 1.951 1.818 - 1.818 1.951 33,834 1.8872 7.32%
2006-10-31 0 2.050 1.760 2.050 2.050 2.050 5,000 10,250 2.0500 1.818 1.561 1.818 1.818 1.818 5,639 1.8177 0.00%
2006-10-27 0 2.050 2.050 2.100 2.050 2.050 50,000 102,500 2.0500 1.818 1.818 1.862 1.818 1.818 56,389 1.8177 0.00%
2006-10-26 0 2.050 1.760 2.050 - - 0 0 - 1.818 1.561 1.818 - - 0 - 0.00%
2006-10-25 0 2.050 1.760 2.100 - - 0 0 - 1.818 1.561 1.862 - - 0 - 0.00%
2006-10-24 0 2.050 1.900 2.100 - - 0 0 - 1.818 1.685 1.862 - - 0 - 0.00%
2006-10-23 0 2.050 2.050 - 2.050 2.050 55,000 112,750 2.0500 1.818 1.818 - 1.818 1.818 62,028 1.8177 0.00%
2006-10-20 0 2.050 1.760 2.050 - - 0 0 - 1.818 1.561 1.818 - - 0 - 0.00%
2006-10-19 0 2.050 1.750 2.100 2.050 2.050 95,000 194,750 2.0500 1.818 1.552 1.862 1.818 1.818 107,140 1.8177 2.50%
2006-10-18 0 2.000 1.760 2.000 - - 0 0 - 1.773 1.561 1.773 - - 0 - 0.00%
2006-10-17 0 2.000 1.800 2.000 2.050 2.050 95,000 194,750 2.0500 1.773 1.596 1.773 1.818 1.818 107,140 1.8177 -2.44%
2006-10-16 0 2.050 1.740 2.050 - - 0 0 - 1.818 1.543 1.818 - - 0 - -2.38%
2006-10-13 0 2.100 1.800 2.180 2.100 2.100 90,000 189,000 2.1000 1.862 1.596 1.933 1.862 1.862 101,501 1.8620 -3.67%
2006-10-12 0 2.180 1.850 2.180 2.000 2.200 90,000 194,000 2.1556 1.933 1.640 1.933 1.773 1.951 101,501 1.9113 24.57%
2006-10-11 0 1.750 1.710 2.050 - - 0 0 - 1.552 1.516 1.818 - - 0 - 0.00%
2006-10-10 0 1.750 1.710 1.950 - - 0 0 - 1.552 1.516 1.729 - - 0 - 0.00%
2006-10-09 0 1.750 1.720 2.030 1.750 1.750 10,000 17,500 1.7500 1.552 1.525 1.800 1.552 1.552 11,278 1.5517 -11.17%
2006-10-06 0 1.970 1.710 1.990 - - 0 0 - 1.747 1.516 1.765 - - 0 - 0.00%
2006-10-05 0 1.970 1.710 1.970 - - 0 0 - 1.747 1.516 1.747 - - 0 - -0.51%
2006-10-04 0 1.980 1.710 1.990 - - 0 0 - 1.756 1.516 1.765 - - 0 - 0.00%
2006-10-03 0 1.980 1.710 1.990 - - 0 0 - 1.756 1.516 1.765 - - 0 - 0.00%
2006-09-29 0 1.980 1.710 1.980 2.000 2.000 280,000 560,000 2.0000 1.756 1.516 1.756 1.773 1.773 315,781 1.7734 -1.00%
2006-09-28 0 2.000 1.800 2.090 2.000 2.000 95,000 190,000 2.0000 1.773 1.596 1.853 1.773 1.773 107,140 1.7734 0.00%
2006-09-27 0 2.000 1.700 - 1.880 2.000 95,000 188,800 1.9874 1.773 1.507 - 1.667 1.773 107,140 1.7622 17.65%
2006-09-26 0 1.700 1.700 1.880 - - 0 0 - 1.507 1.507 1.667 - - 0 - 0.00%
2006-09-25 0 1.700 1.700 1.880 - - 0 0 - 1.507 1.507 1.667 - - 0 - 0.00%
2006-09-22 0 1.700 1.700 1.880 - - 0 0 - 1.507 1.507 1.667 - - 0 - 0.00%
2006-09-21 0 1.700 1.700 1.850 - - 0 0 - 1.507 1.507 1.640 - - 0 - 0.00%
2006-09-20 0 1.700 1.700 1.850 1.700 1.700 20,000 34,000 1.7000 1.507 1.507 1.640 1.507 1.507 22,556 1.5074 0.00%
2006-09-19 0 1.700 1.700 1.850 1.700 1.700 10,000 17,000 1.7000 1.507 1.507 1.640 1.507 1.507 11,278 1.5074 -1.16%
2006-09-18 0 1.720 1.680 1.880 - - 5,000 8,600 1.7200 1.525 1.490 1.667 - - 5,639 1.5251 0.00%
2006-09-15 0 1.720 1.720 1.800 - - 0 0 - 1.525 1.525 1.596 - - 0 - 0.00%
2006-09-14 0 1.720 1.720 1.850 1.560 1.560 20,000 31,200 1.5600 1.525 1.525 1.640 1.383 1.383 22,556 1.3832 -11.79%
2006-09-13 0 1.950 1.500 2.000 - - 0 0 - 1.729 1.330 1.773 - - 0 - 0.00%
2006-09-12 0 1.950 1.500 1.950 - - 0 0 - 1.729 1.330 1.729 - - 0 - -1.52%
2006-09-11 0 1.980 1.500 1.980 - - 0 0 - 1.756 1.330 1.756 - - 0 - 0.00%
2006-09-08 0 1.980 1.660 1.990 - - 0 0 - 1.756 1.472 1.765 - - 0 - 0.00%
2006-09-07 0 1.980 1.660 1.980 - - 0 0 - 1.756 1.472 1.756 - - 0 - -0.50%
2006-09-06 0 1.990 1.660 1.990 - - 0 0 - 1.765 1.472 1.765 - - 0 - 0.00%
2006-09-05 0 1.990 1.660 1.990 - - 0 0 - 1.765 1.472 1.765 - - 0 - -0.50%
2006-09-04 0 2.000 1.660 2.000 - - 0 0 - 1.773 1.472 1.773 - - 0 - 0.00%
2006-09-01 0 2.000 1.760 2.000 - - 0 0 - 1.773 1.561 1.773 - - 0 - 0.00%
2006-08-31 0 2.000 1.760 2.000 - - 0 0 - 1.773 1.561 1.773 - - 0 - 0.00%
2006-08-30 0 2.000 1.760 2.000 - - 0 0 - 1.773 1.561 1.773 - - 0 - 0.00%
2006-08-29 0 2.000 1.710 2.000 - - 0 0 - 1.773 1.516 1.773 - - 0 - 0.00%
2006-08-28 0 2.000 1.610 2.000 - - 0 0 - 1.773 1.428 1.773 - - 0 - 0.00%
2006-08-25 0 2.000 1.610 2.000 - - 0 0 - 1.773 1.428 1.773 - - 0 - 0.00%
2006-08-24 0 2.000 1.610 2.000 - - 0 0 - 1.773 1.428 1.773 - - 0 - 0.00%
2006-08-23 0 2.000 1.610 2.000 - - 0 0 - 1.773 1.428 1.773 - - 0 - 0.00%
2006-08-22 0 2.000 1.610 2.000 - - 0 0 - 1.773 1.428 1.773 - - 0 - 0.00%
2006-08-21 0 2.000 1.610 2.000 - - 0 0 - 1.773 1.428 1.773 - - 0 - 0.00%
2006-08-18 0 2.000 1.610 2.000 - - 0 0 - 1.773 1.428 1.773 - - 0 - 0.00%
2006-08-17 0 2.000 1.790 2.000 - - 0 0 - 1.773 1.587 1.773 - - 0 - 0.00%
2006-08-16 0 2.000 1.810 2.000 - - 0 0 - 1.773 1.605 1.773 - - 0 - -4.31%
2006-08-15 0 2.090 1.810 2.090 - - 0 0 - 1.853 1.605 1.853 - - 0 - 0.00%
2006-08-14 0 2.090 1.810 2.090 - - 0 0 - 1.853 1.605 1.853 - - 0 - -0.48%
2006-08-11 0 2.100 1.850 2.100 1.800 2.100 15,000 28,500 1.9000 1.862 1.640 1.862 1.596 1.862 16,917 1.6847 0.96%
2006-08-10 0 2.080 1.800 2.080 - - 0 0 - 1.844 1.596 1.844 - - 0 - -0.95%
2006-08-09 0 2.100 2.000 2.100 - - 0 0 - 1.862 1.773 1.862 - - 0 - 0.00%
2006-08-08 0 2.100 2.000 2.100 - - 0 0 - 1.862 1.773 1.862 - - 0 - 0.00%
2006-08-07 0 2.100 1.950 2.100 - - 0 0 - 1.862 1.729 1.862 - - 0 - -2.33%
2006-08-04 0 2.150 2.150 2.180 - - 0 0 - 1.906 1.906 1.933 - - 0 - 7.50%
2006-08-03 0 2.000 1.900 2.180 - - 0 0 - 1.773 1.685 1.933 - - 0 - 0.00%
2006-08-02 0 2.000 1.900 2.200 2.000 2.000 15,000 30,000 2.0000 1.773 1.685 1.951 1.773 1.773 16,917 1.7734 5.26%
2006-08-01 0 1.900 1.900 2.100 1.900 1.900 5,000 9,500 1.9000 1.685 1.685 1.862 1.685 1.685 5,639 1.6847 -13.64%
2006-07-31 0 2.200 1.900 2.200 2.050 2.200 185,000 391,500 2.1162 1.951 1.685 1.951 1.818 1.951 208,641 1.8764 10.00%
2006-07-28 0 2.000 2.090 2.100 1.960 2.000 200,000 399,800 1.9990 1.773 1.853 1.862 1.738 1.773 225,558 1.7725 0.00%
2006-07-27 0 2.000 1.960 2.000 2.000 2.050 190,000 387,000 2.0368 1.773 1.738 1.773 1.773 1.818 214,280 1.8060 2.04%
2006-07-26 0 1.960 1.960 2.000 - - 0 0 - 1.738 1.738 1.773 - - 0 - 5.95%
2006-07-25 0 1.850 1.520 2.000 1.850 1.850 10,000 18,500 1.8500 1.640 1.348 1.773 1.640 1.640 11,278 1.6404 0.00%
2006-07-24 0 1.850 1.510 1.850 - - 0 0 - 1.640 1.339 1.640 - - 0 - 0.00%
2006-07-21 0 1.850 1.710 1.850 - - 0 0 - 1.640 1.516 1.640 - - 0 - 0.00%
2006-07-20 0 1.850 1.700 2.050 - - 0 0 - 1.640 1.507 1.818 - - 0 - 0.00%
2006-07-19 0 1.850 1.850 2.050 - - 0 0 - 1.640 1.640 1.818 - - 0 - 0.00%
2006-07-18 0 1.850 1.850 2.050 1.610 1.610 5,000 8,050 1.6100 1.640 1.640 1.818 1.428 1.428 5,639 1.4276 -7.50%
2006-07-17 0 2.000 1.660 2.175 - - 0 0 - 1.773 1.472 1.929 - - 0 - 0.00%
2006-07-14 0 2.000 1.620 2.000 - - 0 0 - 1.773 1.436 1.773 - - 0 - 0.00%
2006-07-13 0 2.000 1.620 2.100 - - 0 0 - 1.773 1.436 1.862 - - 0 - 0.00%
2006-07-12 0 2.000 1.620 2.050 2.000 2.000 10,000 20,000 2.0000 1.773 1.436 1.818 1.773 1.773 11,278 1.7734 -2.44%
2006-07-11 0 2.050 1.740 2.050 - - 0 0 - 1.818 1.543 1.818 - - 0 - -2.38%
2006-07-10 0 2.100 1.650 2.100 - - 0 0 - 1.862 1.463 1.862 - - 0 - 0.00%
2006-07-07 0 2.100 1.620 2.100 - - 0 0 - 1.862 1.436 1.862 - - 0 - 0.00%
2006-07-06 0 2.100 1.750 2.100 - - 0 0 - 1.862 1.552 1.862 - - 0 - 0.00%
2006-07-05 0 2.100 1.620 2.100 - - 0 0 - 1.862 1.436 1.862 - - 0 - 0.00%
2006-07-04 0 2.100 1.610 2.100 - - 0 0 - 1.862 1.428 1.862 - - 0 - 0.00%
2006-07-03 0 2.100 - 2.150 - - 0 0 - 1.862 - 1.906 - - 0 - 0.00%
2006-06-30 0 2.100 2.100 2.200 1.980 2.100 280,000 564,850 2.0173 1.862 1.862 1.951 1.756 1.862 315,781 1.7887 5.00%
2006-06-29 0 2.000 2.000 2.150 1.870 2.000 350,000 687,550 1.9644 1.773 1.773 1.906 1.658 1.773 394,726 1.7418 8.11%
2006-06-28 0 1.850 1.800 1.870 1.800 1.850 110,000 201,200 1.8291 1.640 1.596 1.658 1.596 1.640 124,057 1.6218 2.78%
2006-06-27 0 1.800 1.630 1.840 1.790 1.850 215,000 387,150 1.8007 1.596 1.445 1.632 1.587 1.640 242,475 1.5967 1.12%
2006-06-26 0 1.780 1.630 1.780 1.700 1.780 240,000 418,100 1.7421 1.578 1.445 1.578 1.507 1.578 270,670 1.5447 5.95%
2006-06-23 0 1.680 1.590 1.700 1.680 1.680 20,000 33,600 1.6800 1.490 1.410 1.507 1.490 1.490 22,556 1.4896 0.00%
2006-06-22 0 1.680 1.590 1.680 1.680 1.700 40,000 67,600 1.6900 1.490 1.410 1.490 1.490 1.507 45,112 1.4985 0.00%
2006-06-21 0 1.680 1.600 1.680 1.680 1.680 30,000 50,500 1.6833 1.490 1.419 1.490 1.490 1.490 33,834 1.4926 -1.18%
2006-06-20 0 1.700 1.680 1.700 1.700 1.720 200,000 341,200 1.7060 1.507 1.490 1.507 1.507 1.525 225,558 1.5127 -2.30%
2006-06-19 0 1.740 1.710 1.740 1.740 1.740 35,000 60,900 1.7400 1.543 1.516 1.543 1.543 1.543 39,473 1.5428 1.16%
2006-06-16 0 1.720 1.720 1.800 1.720 1.720 15,000 25,800 1.7200 1.525 1.525 1.596 1.525 1.525 16,917 1.5251 -4.97%
2006-06-15 0 1.810 1.700 1.810 - - 0 0 - 1.605 1.507 1.605 - - 0 - 0.00%
2006-06-14 0 1.810 1.730 1.810 - - 0 0 - 1.605 1.534 1.605 - - 0 - 0.00%
2006-06-13 0 1.810 1.670 1.810 - - 0 0 - 1.605 1.481 1.605 - - 0 - 0.00%
2006-06-12 0 1.810 1.720 1.810 1.710 1.850 75,000 130,350 1.7380 1.605 1.525 1.605 1.516 1.640 84,584 1.5411 -4.74%
2006-06-09 0 1.900 1.710 1.900 - - 0 0 - 1.685 1.516 1.685 - - 0 - 0.00%
2006-06-08 0 1.900 1.710 1.900 - - 0 0 - 1.685 1.516 1.685 - - 0 - -2.56%
2006-06-07 0 1.950 1.750 1.950 - - 0 0 - 1.729 1.552 1.729 - - 0 - 0.00%
2006-06-06 0 1.950 1.780 1.950 - - 0 0 - 1.729 1.578 1.729 - - 0 - -1.52%
2006-06-05 0 1.980 1.810 1.980 - - 0 0 - 1.756 1.605 1.756 - - 0 - -1.00%
2006-06-02 0 2.000 1.690 2.000 2.000 2.000 43,750 87,500 2.0000 1.773 1.499 1.773 1.773 1.773 49,341 1.7734 -2.44%
2006-06-01 0 2.050 - 2.050 2.050 2.075 55,000 113,000 2.0545 1.818 - 1.818 1.818 1.840 62,028 1.8217 0.00%
2006-05-30 0 2.050 2.000 2.075 1.950 2.050 270,000 539,500 1.9981 1.818 1.773 1.840 1.729 1.818 304,503 1.7717 5.13%
2006-05-29 0 1.950 1.850 1.980 1.850 1.950 250,000 476,000 1.9040 1.729 1.640 1.756 1.640 1.729 281,947 1.6883 5.41%
2006-05-26 0 1.850 1.850 1.880 1.780 1.920 750,000 1,382,700 1.8436 1.640 1.640 1.667 1.578 1.702 845,842 1.6347 3.93%
2006-05-25 0 1.780 1.780 1.800 1.710 1.780 85,000 148,550 1.7476 1.578 1.578 1.596 1.516 1.578 95,862 1.5496 4.71%
2006-05-24 0 1.700 1.690 1.700 1.700 1.740 455,000 774,900 1.7031 1.507 1.499 1.507 1.507 1.543 513,144 1.5101 0.00%
2006-05-23 0 1.700 1.680 1.700 1.680 1.700 25,000 42,400 1.6960 1.507 1.490 1.507 1.490 1.507 28,195 1.5038 0.00%
2006-05-22 0 1.700 1.680 1.720 1.680 1.730 80,000 137,350 1.7169 1.507 1.490 1.525 1.490 1.534 90,223 1.5223 -1.73%
2006-05-19 0 1.730 1.730 1.790 1.680 1.800 115,000 201,600 1.7530 1.534 1.534 1.587 1.490 1.596 129,696 1.5544 -3.35%
2006-05-18 0 1.790 1.740 1.790 - - 0 0 - 1.587 1.543 1.587 - - 0 - 0.00%
2006-05-17 0 1.790 1.750 1.790 - - 0 0 - 1.587 1.552 1.587 - - 0 - 0.00%
2006-05-16 0 1.790 1.770 1.790 1.720 1.800 565,000 1,008,350 1.7847 1.587 1.569 1.587 1.525 1.596 637,201 1.5825 -0.56%
2006-05-15 0 1.800 1.800 1.940 1.800 1.900 25,335,000 45,605,200 1.8001 1.596 1.596 1.720 1.596 1.685 28,572,553 1.5961 -6.25%
2006-05-12 0 1.920 1.850 1.920 - - 0 0 - 1.702 1.640 1.702 - - 0 - -1.54%
2006-05-11 0 1.950 1.820 1.990 - - 0 0 - 1.729 1.614 1.765 - - 0 - 0.00%
2006-05-10 0 1.950 1.800 1.950 1.950 2.075 470,000 918,375 1.9540 1.729 1.596 1.729 1.729 1.840 530,061 1.7326 -6.02%
2006-05-09 0 2.075 2.050 2.175 - - 0 0 - 1.840 1.818 1.929 - - 0 - 0.00%
2006-05-08 0 2.075 2.000 2.225 - - 10,000 20,250 2.0250 1.840 1.773 1.973 - - 11,278 1.7955 0.00%
2006-05-04 0 2.075 2.025 2.325 2.075 2.075 35,000 70,750 2.0214 1.840 1.796 2.062 1.840 1.840 39,473 1.7924 -11.70%
2006-05-03 0 2.350 1.960 2.400 - - 0 0 - 2.084 1.738 2.128 - - 0 - 0.00%
2006-05-02 0 2.350 2.000 2.400 - - 0 0 - 2.084 1.773 2.128 - - 0 - 0.00%
2006-04-28 0 2.350 2.100 2.350 2.350 2.400 330,000 776,000 2.3515 2.084 1.862 2.084 2.084 2.128 372,171 2.0851 0.00%
2006-04-27 0 2.350 2.100 2.350 2.350 2.350 340,000 799,000 2.3500 2.084 1.862 2.084 2.084 2.084 383,449 2.0837 0.00%
2006-04-26 0 2.350 2.100 2.350 2.350 2.350 360,000 846,000 2.3500 2.084 1.862 2.084 2.084 2.084 406,004 2.0837 0.00%
2006-04-25 0 2.350 2.100 2.350 2.325 2.450 330,000 783,875 2.3754 2.084 1.862 2.084 2.062 2.172 372,171 2.1062 2.17%
2006-04-24 0 2.300 2.100 2.300 2.200 2.350 165,000 381,750 2.3136 2.039 1.862 2.039 1.951 2.084 186,085 2.0515 -1.08%
2006-04-21 0 2.325 2.100 2.325 2.300 2.325 165,000 379,625 2.3008 2.062 1.862 2.062 2.039 2.062 186,085 2.0401 0.38%
2006-04-20 0 2.350 2.250 2.350 2.250 2.350 175,000 410,750 2.3471 2.054 1.966 2.054 1.966 2.054 200,252 2.0512 0.00%
2006-04-19 0 2.350 2.225 2.350 2.200 2.350 1,180,000 2,715,875 2.3016 2.054 1.944 2.054 1.923 2.054 1,350,270 2.0114 16.05%
2006-04-18 0 2.025 1.950 2.150 - - 0 0 - 1.770 1.704 1.879 - - 0 - 0.00%
2006-04-13 0 2.025 2.025 2.175 2.025 2.200 365,000 787,875 2.1586 1.770 1.770 1.901 1.770 1.923 417,668 1.8864 -6.90%
2006-04-12 0 2.175 2.100 2.175 2.150 2.200 355,000 773,125 2.1778 1.901 1.835 1.901 1.879 1.923 406,225 1.9032 0.00%
2006-04-11 0 2.175 2.025 2.175 2.100 2.200 390,000 838,000 2.1487 1.901 1.770 1.901 1.835 1.923 446,276 1.8778 -1.14%
2006-04-10 0 2.200 2.200 2.225 2.000 2.200 4,930,000 9,956,375 2.0195 1.923 1.923 1.944 1.748 1.923 5,641,383 1.7649 11.11%
2006-04-07 0 1.980 1.960 1.980 1.980 2.000 400,000 797,550 1.9939 1.730 1.713 1.730 1.730 1.748 457,719 1.7424 0.00%
2006-04-06 0 1.980 1.950 1.980 1.980 1.990 390,000 775,000 1.9872 1.730 1.704 1.730 1.730 1.739 446,276 1.7366 1.54%
2006-04-04 0 1.950 1.810 1.950 1.950 1.980 395,000 777,500 1.9684 1.704 1.582 1.704 1.704 1.730 451,997 1.7201 2.63%
2006-04-03 0 1.900 1.810 1.900 1.720 1.990 410,000 795,000 1.9390 1.660 1.582 1.660 1.503 1.739 469,162 1.6945 -1.55%
2006-03-31 0 1.930 1.850 1.930 1.850 1.930 825,000 1,583,850 1.9198 1.687 1.617 1.687 1.617 1.687 944,045 1.6777 5.46%
2006-03-30 0 1.830 1.810 1.830 1.830 1.830 10,000 18,300 1.8300 1.599 1.582 1.599 1.599 1.599 11,443 1.5992 0.00%
2006-03-29 0 1.830 1.830 1.890 - - 0 0 - 1.599 1.599 1.652 - - 0 - 0.00%
2006-03-28 0 1.830 1.830 1.860 1.830 1.830 70,000 128,100 1.8300 1.599 1.599 1.625 1.599 1.599 80,101 1.5992 0.00%
2006-03-27 0 1.830 1.830 1.930 1.830 1.830 10,000 18,300 1.8300 1.599 1.599 1.687 1.599 1.599 11,443 1.5992 0.55%
2006-03-24 0 1.820 1.820 1.920 - - 0 0 - 1.590 1.590 1.678 - - 0 - 0.55%
2006-03-23 0 1.810 1.810 1.930 1.810 1.810 5,000 9,050 1.8100 1.582 1.582 1.687 1.582 1.582 5,721 1.5818 -1.09%
2006-03-22 0 1.830 1.830 1.930 1.820 1.820 15,000 27,300 1.8200 1.599 1.599 1.687 1.590 1.590 17,164 1.5905 -5.67%
2006-03-21 0 1.940 1.820 1.940 - - 0 0 - 1.695 1.590 1.695 - - 0 - 0.00%
2006-03-20 0 1.940 1.820 1.940 - - 0 0 - 1.695 1.590 1.695 - - 0 - 0.00%
2006-03-17 0 1.940 1.820 1.940 - - 0 0 - 1.695 1.590 1.695 - - 0 - -0.51%
2006-03-16 0 1.950 1.810 1.950 1.950 1.950 10,000 19,500 1.9500 1.704 1.582 1.704 1.704 1.704 11,443 1.7041 0.00%
2006-03-15 0 1.950 1.820 1.950 1.850 1.950 3,065,000 5,710,750 1.8632 1.704 1.590 1.704 1.617 1.704 3,507,270 1.6283 5.41%
2006-03-14 0 1.850 1.850 1.900 1.840 1.850 1,385,000 2,562,050 1.8499 1.617 1.617 1.660 1.608 1.617 1,584,851 1.6166 -2.12%
2006-03-13 0 1.890 1.890 1.900 1.890 1.900 330,000 625,600 1.8958 1.652 1.652 1.660 1.652 1.660 377,618 1.6567 0.00%
2006-03-10 0 1.890 1.810 1.890 1.890 1.900 260,000 493,450 1.8979 1.652 1.582 1.652 1.652 1.660 297,517 1.6586 -0.53%
2006-03-09 0 1.900 1.810 1.900 1.880 1.900 635,000 1,205,900 1.8991 1.660 1.582 1.660 1.643 1.660 726,628 1.6596 5.56%
2006-03-08 0 1.800 1.800 1.830 1.800 1.880 445,000 818,050 1.8383 1.573 1.573 1.599 1.573 1.643 509,212 1.6065 -2.70%
2006-03-07 0 1.850 1.850 1.930 1.840 2.000 200,000 399,200 1.9960 1.617 1.617 1.687 1.608 1.748 228,859 1.7443 -6.57%
2006-03-06 0 1.980 1.860 1.980 1.900 2.050 305,000 607,300 1.9911 1.730 1.625 1.730 1.660 1.791 349,011 1.7401 10.00%
2006-03-03 0 1.800 1.800 1.830 1.800 1.920 235,000 440,750 1.8755 1.573 1.573 1.599 1.573 1.678 268,910 1.6390 -2.70%
2006-03-02 0 1.850 1.760 1.850 1.800 1.890 425,000 766,450 1.8034 1.617 1.538 1.617 1.573 1.652 486,326 1.5760 2.78%
2006-03-01 0 1.800 1.740 1.810 1.800 1.900 12,200,000 21,961,700 1.8001 1.573 1.521 1.582 1.573 1.660 13,960,421 1.5731 0.00%
2006-02-28 0 1.800 1.740 1.800 1.710 1.800 285,000 497,850 1.7468 1.573 1.521 1.573 1.494 1.573 326,125 1.5266 4.65%
2006-02-27 0 1.720 1.720 1.730 1.700 1.770 1,000,000 1,738,700 1.7387 1.503 1.503 1.512 1.486 1.547 1,144,297 1.5194 -14.00%
2006-02-24 0 2.000 1.950 2.000 2.000 2.000 90,000 180,000 2.0000 1.748 1.704 1.748 1.748 1.748 102,987 1.7478 0.50%
2006-02-23 0 1.990 1.920 1.990 1.860 2.125 215,000 428,150 1.9914 1.739 1.678 1.739 1.625 1.857 246,024 1.7403 0.51%
2006-02-22 0 1.980 1.920 1.980 1.810 1.980 220,000 434,750 1.9761 1.730 1.678 1.730 1.582 1.730 251,745 1.7269 0.00%
2006-02-21 0 1.980 1.980 1.990 1.870 1.980 125,000 245,300 1.9624 1.730 1.730 1.739 1.634 1.730 143,037 1.7149 5.88%
2006-02-20 0 1.870 1.870 1.900 1.850 2.000 250,000 484,500 1.9380 1.634 1.634 1.660 1.617 1.748 286,074 1.6936 3.31%
2006-02-17 0 1.810 1.800 1.990 - - 0 0 - 1.582 1.573 1.739 - - 0 - 0.00%
2006-02-16 0 1.810 1.750 1.830 1.790 1.810 240,000 434,200 1.8092 1.582 1.529 1.599 1.564 1.582 274,631 1.5810 1.69%
2006-02-15 0 1.780 1.760 1.890 1.780 1.900 115,000 206,600 1.7965 1.556 1.538 1.652 1.556 1.660 131,594 1.5700 0.00%
2006-02-14 0 1.780 1.770 1.780 1.780 1.800 210,000 374,500 1.7833 1.556 1.547 1.556 1.556 1.573 240,302 1.5585 -3.78%
2006-02-13 0 1.850 1.840 1.860 1.850 1.850 50,000 92,500 1.8500 1.617 1.608 1.625 1.617 1.617 57,215 1.6167 0.54%
2006-02-10 0 1.840 1.800 1.840 1.800 1.910 490,000 902,000 1.8408 1.608 1.573 1.608 1.573 1.669 560,705 1.6087 -8.00%
2006-02-09 0 2.000 1.950 2.000 1.990 2.150 330,000 663,500 2.0106 1.748 1.704 1.748 1.739 1.879 377,618 1.7571 -6.98%
2006-02-08 0 2.150 1.950 2.150 2.025 2.150 265,000 556,250 2.0991 1.879 1.704 1.879 1.770 1.879 303,239 1.8344 0.00%
2006-02-07 0 2.150 2.150 2.300 1.970 2.100 265,000 532,000 2.0075 1.879 1.879 2.010 1.722 1.835 303,239 1.7544 9.14%
2006-02-06 0 1.970 1.900 1.980 - - 0 0 - 1.722 1.660 1.730 - - 0 - 0.00%
2006-02-03 0 1.970 1.900 1.990 1.970 2.000 80,000 159,000 1.9875 1.722 1.660 1.739 1.722 1.748 91,544 1.7369 -1.50%
2006-02-02 0 2.000 1.850 2.000 2.000 2.000 5,000 10,000 2.0000 1.748 1.617 1.748 1.748 1.748 5,721 1.7478 5.26%
2006-02-01 0 1.900 1.900 2.200 1.700 1.900 10,000 18,000 1.8000 1.660 1.660 1.923 1.486 1.660 11,443 1.5730 -4.04%
2006-01-27 0 1.980 1.960 2.200 1.900 1.980 280,000 544,500 1.9446 1.730 1.713 1.923 1.660 1.730 320,403 1.6994 2.06%
2006-01-26 0 1.940 1.900 2.100 - - 0 0 - 1.695 1.660 1.835 - - 0 - 0.00%
2006-01-25 0 1.940 1.900 1.940 1.940 1.940 30,000 58,200 1.9400 1.695 1.660 1.695 1.695 1.695 34,329 1.6954 -1.02%
2006-01-24 0 1.960 1.900 2.100 1.960 1.960 20,000 39,200 1.9600 1.713 1.660 1.835 1.713 1.713 22,886 1.7128 0.51%
2006-01-23 0 1.950 1.900 1.950 1.860 1.950 315,000 605,250 1.9214 1.704 1.660 1.704 1.625 1.704 360,454 1.6791 4.84%
2006-01-20 0 1.860 1.860 1.870 1.850 1.860 130,000 241,000 1.8538 1.625 1.625 1.634 1.617 1.625 148,759 1.6201 0.54%
2006-01-19 0 1.850 1.760 1.850 1.840 1.900 260,000 480,250 1.8471 1.617 1.538 1.617 1.608 1.660 297,517 1.6142 0.54%
2006-01-18 0 1.840 1.820 1.870 1.840 1.870 40,000 74,000 1.8500 1.608 1.590 1.634 1.608 1.634 45,772 1.6167 -0.54%
2006-01-17 0 1.850 1.850 1.940 1.790 1.790 5,000 8,950 1.7900 1.617 1.617 1.695 1.564 1.564 5,721 1.5643 -6.57%
2006-01-16 0 1.980 1.990 2.000 1.980 1.980 5,000 9,900 1.9800 1.730 1.739 1.748 1.730 1.730 5,721 1.7303 4.76%
2006-01-13 0 1.890 1.890 2.050 1.890 1.890 10,000 18,900 1.8900 1.652 1.652 1.791 1.652 1.652 11,443 1.6517 -4.55%
2006-01-12 0 1.980 1.860 2.050 - - 0 0 - 1.730 1.625 1.791 - - 0 - 0.00%
2006-01-11 0 1.980 1.900 2.000 - - 0 0 - 1.730 1.660 1.748 - - 0 - 0.00%
2006-01-10 0 1.980 1.980 2.000 1.900 1.900 5,000 9,500 1.9000 1.730 1.730 1.748 1.660 1.660 5,721 1.6604 3.66%
2006-01-09 0 1.910 1.910 2.175 1.910 2.200 15,000 31,550 2.1033 1.669 1.669 1.901 1.669 1.923 17,164 1.8381 -9.05%
2006-01-06 0 2.100 2.100 2.200 2.100 2.100 15,000 31,500 2.1000 1.835 1.835 1.923 1.835 1.835 17,164 1.8352 0.00%
2006-01-05 0 2.100 2.100 2.200 2.100 2.100 110,000 231,000 2.1000 1.835 1.835 1.923 1.835 1.835 125,873 1.8352 -6.67%
2006-01-04 0 2.250 2.100 2.250 - - 0 0 - 1.966 1.835 1.966 - - 0 - -1.10%
2006-01-03 0 2.275 2.100 2.275 - - 0 0 - 1.988 1.835 1.988 - - 0 - 0.00%
2005-12-30 0 2.275 2.150 2.275 2.125 2.275 290,000 651,000 2.2448 1.988 1.879 1.988 1.857 1.988 331,846 1.9618 0.00%
2005-12-29 0 2.275 2.125 2.275 2.000 2.275 315,000 679,750 2.1579 1.988 1.857 1.988 1.748 1.988 360,454 1.8858 -1.09%
2005-12-28 0 2.300 2.200 2.350 2.100 2.350 385,000 847,750 2.2019 2.010 1.923 2.054 1.835 2.054 440,554 1.9243 8.24%
2005-12-23 0 2.125 2.100 2.150 1.840 2.125 5,865,000 10,906,000 1.8595 1.857 1.835 1.879 1.608 1.857 6,711,301 1.6250 14.86%
2005-12-22 0 1.850 1.810 1.850 1.850 1.850 185,000 342,250 1.8500 1.617 1.582 1.617 1.617 1.617 211,695 1.6167 0.00%
2005-12-21 0 1.850 1.780 1.930 1.840 1.850 45,000 83,100 1.8467 1.617 1.556 1.687 1.608 1.617 51,493 1.6138 0.00%
2005-12-20 0 1.850 1.720 1.850 1.830 1.850 265,000 486,500 1.8358 1.617 1.503 1.617 1.599 1.617 303,239 1.6043 0.00%
2005-12-19 0 1.850 1.850 1.860 1.770 1.850 50,000 91,850 1.8370 1.617 1.617 1.625 1.547 1.617 57,215 1.6054 -5.61%
2005-12-16 0 1.960 1.830 1.960 1.960 1.960 30,000 58,800 1.9600 1.713 1.599 1.713 1.713 1.713 34,329 1.7128 3.16%
2005-12-15 0 1.900 1.850 1.900 1.830 1.900 230,000 422,750 1.8380 1.660 1.617 1.660 1.599 1.660 263,188 1.6063 2.70%
2005-12-14 1 - - - - - 0 0 - 1.617 - - - - 0 - 0.00%
2005-12-13 0 1.850 1.850 1.930 1.800 1.950 585,000 1,079,400 1.8451 1.617 1.617 1.687 1.573 1.704 669,414 1.6125 -6.57%
2005-12-12 0 1.980 1.870 1.980 1.860 1.980 285,000 546,000 1.9158 1.730 1.634 1.730 1.625 1.730 326,125 1.6742 0.51%
2005-12-09 0 1.970 1.870 1.990 1.860 1.970 15,000 28,450 1.8967 1.722 1.634 1.739 1.625 1.722 17,164 1.6575 -0.51%
2005-12-08 0 1.980 1.980 2.050 1.840 2.000 50,000 98,750 1.9750 1.730 1.730 1.791 1.608 1.748 57,215 1.7260 7.61%
2005-12-07 0 1.840 1.840 1.950 1.830 1.950 35,000 65,650 1.8757 1.608 1.608 1.704 1.599 1.704 40,050 1.6392 -10.24%
2005-12-06 0 2.050 1.900 2.050 - - 0 0 - 1.791 1.660 1.791 - - 0 - -1.20%
2005-12-05 0 2.075 1.900 2.075 2.100 2.100 5,000 10,500 2.1000 1.813 1.660 1.813 1.835 1.835 5,721 1.8352 -1.19%
2005-12-02 0 2.100 1.970 2.100 2.050 2.100 40,000 82,875 2.0719 1.835 1.722 1.835 1.791 1.835 45,772 1.8106 -4.55%
2005-12-01 0 2.200 2.100 2.200 2.050 2.275 85,000 183,500 2.1588 1.923 1.835 1.923 1.791 1.988 97,265 1.8866 4.76%
2005-11-30 0 2.100 2.100 - 1.900 2.100 340,000 677,225 1.9918 1.835 1.835 - 1.660 1.835 389,061 1.7407 6.60%
2005-11-29 0 1.970 1.840 1.970 1.800 1.970 270,000 505,700 1.8730 1.722 1.608 1.722 1.573 1.722 308,960 1.6368 3.68%
2005-11-28 0 1.900 1.820 1.950 - - 0 0 - 1.660 1.590 1.704 - - 0 - 0.00%
2005-11-25 0 1.900 1.870 1.900 1.900 1.900 20,000 38,000 1.9000 1.660 1.634 1.660 1.660 1.660 22,886 1.6604 0.00%
2005-11-24 0 1.900 1.870 1.900 1.900 1.900 25,000 47,500 1.9000 1.660 1.634 1.660 1.660 1.660 28,607 1.6604 -3.55%
2005-11-23 0 1.970 1.900 1.970 1.850 1.990 520,000 1,006,100 1.9348 1.722 1.660 1.722 1.617 1.739 595,034 1.6908 14.53%
2005-11-22 0 1.720 1.720 1.850 1.720 1.800 465,000 812,700 1.7477 1.503 1.503 1.617 1.503 1.573 532,098 1.5274 -4.44%
2005-11-21 0 1.800 1.500 1.800 1.800 1.900 3,200,000 5,782,750 1.8071 1.573 1.311 1.573 1.573 1.660 3,661,750 1.5792 -5.26%
2005-11-18 0 1.900 1.600 1.840 1.840 2.000 7,255,000 13,478,100 1.8578 1.660 1.398 1.608 1.608 1.748 8,301,874 1.6235 -4.52%
2005-11-17 0 1.990 1.920 1.990 1.860 2.125 7,885,000 14,512,200 1.8405 1.739 1.678 1.739 1.625 1.857 9,022,781 1.6084 -7.44%
2005-11-16 0 2.150 1.970 2.150 2.100 2.150 1,535,000 3,256,000 2.1212 1.879 1.722 1.879 1.835 1.879 1,756,496 1.8537 0.00%
2005-11-15 0 2.150 1.950 2.150 1.850 2.250 10,185,000 18,400,750 1.8067 1.879 1.704 1.879 1.617 1.966 11,654,663 1.5788 1.18%
2005-11-14 0 2.125 1.950 2.125 2.050 2.125 535,000 1,121,375 2.0960 1.857 1.704 1.857 1.791 1.857 612,199 1.8317 -1.16%
2005-11-11 0 2.150 1.950 2.150 1.980 2.200 315,000 642,900 2.0410 1.879 1.704 1.879 1.730 1.923 360,454 1.7836 2.38%
2005-11-10 0 2.100 1.900 2.100 1.980 2.100 325,000 656,525 2.0201 1.835 1.660 1.835 1.730 1.835 371,896 1.7653 3.70%
2005-11-09 0 2.025 1.900 2.025 2.000 2.050 300,000 605,750 2.0192 1.770 1.660 1.770 1.748 1.791 343,289 1.7645 -3.57%
2005-11-08 0 2.100 1.940 2.075 1.980 2.100 375,000 753,650 2.0097 1.835 1.695 1.813 1.730 1.835 429,111 1.7563 6.60%
2005-11-07 0 1.970 1.900 1.980 1.970 1.980 200,000 394,950 1.9748 1.722 1.660 1.730 1.722 1.730 228,859 1.7257 -1.01%
2005-11-04 0 1.990 1.900 1.990 1.980 2.000 265,000 525,500 1.9830 1.739 1.660 1.739 1.730 1.748 303,239 1.7330 0.00%
2005-11-03 0 1.990 1.500 1.990 - - 0 0 - 1.739 1.311 1.739 - - 0 - 0.00%
2005-11-02 0 1.990 1.500 1.990 1.990 2.000 10,000 19,950 1.9950 1.739 1.311 1.739 1.739 1.748 11,443 1.7434 0.00%
2005-11-01 0 1.990 1.500 1.990 - - 0 0 - 1.739 1.311 1.739 - - 0 - 0.00%
2005-10-31 0 1.990 1.500 1.990 2.000 2.000 10,000 20,000 2.0000 1.739 1.311 1.739 1.748 1.748 11,443 1.7478 -0.50%
2005-10-28 0 2.000 1.430 2.000 1.600 2.000 30,000 53,400 1.7800 1.748 1.250 1.748 1.398 1.748 34,329 1.5555 0.00%
2005-10-27 0 2.000 1.600 2.000 - - 0 0 - 1.748 1.398 1.748 - - 0 - 0.00%
2005-10-26 0 2.000 1.850 2.000 1.850 2.025 45,000 88,125 1.9583 1.748 1.617 1.748 1.617 1.770 51,493 1.7114 -2.44%
2005-10-25 0 2.050 1.700 2.050 1.800 2.150 95,000 189,450 1.9942 1.791 1.486 1.791 1.573 1.879 108,708 1.7427 13.89%
2005-10-24 0 1.800 1.300 - 1.710 1.800 25,000 43,200 1.7280 1.573 1.136 - 1.494 1.573 28,607 1.5101 7.78%
2005-10-21 0 1.670 1.670 1.690 1.670 1.670 50,000 83,500 1.6700 1.459 1.459 1.477 1.459 1.459 57,215 1.4594 0.00%
2005-10-20 0 1.670 1.670 1.700 1.670 1.670 285,000 475,950 1.6700 1.459 1.459 1.486 1.459 1.459 326,125 1.4594 0.00%
2005-10-19 0 1.670 1.670 1.700 1.670 1.750 45,000 76,900 1.7089 1.459 1.459 1.486 1.459 1.529 51,493 1.4934 0.00%
2005-10-18 0 1.670 1.600 1.700 1.670 1.670 95,000 158,650 1.6700 1.459 1.398 1.486 1.459 1.459 108,708 1.4594 -1.76%
2005-10-17 0 1.700 1.600 1.700 - - 0 0 - 1.486 1.398 1.486 - - 0 - -3.41%
2005-10-14 0 1.760 1.660 1.760 1.600 1.800 240,000 398,600 1.6608 1.538 1.451 1.538 1.398 1.573 274,631 1.4514 6.02%
2005-10-13 0 1.660 1.510 1.660 1.620 1.670 295,000 491,650 1.6666 1.451 1.320 1.451 1.416 1.459 337,568 1.4564 -1.19%
2005-10-12 0 1.680 1.250 1.680 - - 0 0 - 1.468 1.092 1.468 - - 0 - 0.00%
2005-10-10 0 1.680 1.490 1.680 - - 0 0 - 1.468 1.302 1.468 - - 0 - -1.18%
2005-10-07 0 1.700 1.510 1.700 1.700 1.700 10,000 17,000 1.7000 1.486 1.320 1.486 1.486 1.486 11,443 1.4856 0.00%
2005-10-06 0 1.700 1.540 1.700 1.690 1.700 10,000 16,950 1.6950 1.486 1.346 1.486 1.477 1.486 11,443 1.4813 5.59%
2005-10-05 0 1.610 1.530 1.610 - - 0 0 - 1.407 1.337 1.407 - - 0 - -4.73%
2005-10-04 0 1.690 1.540 1.690 - - 0 0 - 1.477 1.346 1.477 - - 0 - -1.17%
2005-10-03 0 1.710 1.540 1.710 1.720 1.730 300,000 518,300 1.7277 1.494 1.346 1.494 1.503 1.512 343,289 1.5098 -1.72%
2005-09-30 0 1.740 1.770 1.800 1.520 1.770 875,000 1,363,150 1.5579 1.521 1.547 1.573 1.328 1.547 1,001,260 1.3614 2.35%
2005-09-29 0 1.700 1.680 1.700 1.600 1.700 10,000 16,500 1.6500 1.486 1.468 1.486 1.398 1.486 11,443 1.4419 6.25%
2005-09-28 0 1.600 1.530 1.600 - - 0 0 - 1.398 1.337 1.398 - - 0 - 0.00%
2005-09-27 0 1.600 1.530 1.600 1.600 1.600 5,000 8,000 1.6000 1.398 1.337 1.398 1.398 1.398 5,721 1.3982 0.00%
2005-09-26 0 1.600 1.530 1.600 1.600 1.620 170,000 273,550 1.6091 1.398 1.337 1.398 1.398 1.416 194,530 1.4062 -0.62%
2005-09-23 0 1.610 1.590 1.630 1.550 1.610 945,000 1,497,450 1.5846 1.407 1.389 1.424 1.355 1.407 1,081,361 1.3848 0.62%
2005-09-22 0 1.600 1.520 1.610 1.590 1.600 45,000 71,850 1.5967 1.398 1.328 1.407 1.389 1.398 51,493 1.3953 -3.03%
2005-09-21 0 1.650 1.450 1.700 1.500 1.650 15,000 23,700 1.5800 1.442 1.267 1.486 1.311 1.442 17,164 1.3808 18.71%
2005-09-20 0 1.390 1.390 1.400 1.100 1.650 65,000 91,200 1.4031 1.215 1.215 1.223 0.961 1.442 74,379 1.2261 -7.33%
2005-09-16 0 1.500 1.200 1.540 1.500 1.500 25,000 38,000 1.5200 1.311 1.049 1.346 1.311 1.311 28,607 1.3283 -1.96%
2005-09-15 0 1.530 1.510 1.600 1.530 1.550 25,000 38,450 1.5380 1.337 1.320 1.398 1.337 1.355 28,607 1.3441 -3.16%
2005-09-14 0 1.580 1.550 1.580 1.570 1.600 85,000 134,500 1.5824 1.381 1.355 1.381 1.372 1.398 97,265 1.3828 -7.06%
2005-09-13 0 1.700 1.690 1.700 1.550 1.700 35,000 55,750 1.5929 1.486 1.477 1.486 1.355 1.486 40,050 1.3920 6.92%
2005-09-12 0 1.590 1.510 1.590 1.600 1.610 20,000 32,100 1.6050 1.389 1.320 1.389 1.398 1.407 22,886 1.4026 -8.09%
2005-09-09 0 1.730 1.610 1.730 - - 0 0 - 1.512 1.407 1.512 - - 0 - -3.89%
2005-09-08 0 1.800 1.500 1.800 1.760 1.800 15,000 26,600 1.7733 1.573 1.311 1.573 1.538 1.573 17,164 1.5497 2.27%
2005-09-07 0 1.760 1.610 1.760 1.760 1.760 5,000 8,800 1.7600 1.538 1.407 1.538 1.538 1.538 5,721 1.5381 3.53%
2005-09-06 0 1.700 1.700 1.720 1.670 1.670 5,000 8,350 1.6700 1.486 1.486 1.503 1.459 1.459 5,721 1.4594 4.94%
2005-09-05 0 1.620 1.500 1.620 1.620 1.630 10,000 16,250 1.6250 1.416 1.311 1.416 1.416 1.424 11,443 1.4201 4.52%
2005-09-02 0 1.550 1.530 1.550 1.510 1.580 10,000 15,450 1.5450 1.355 1.337 1.355 1.320 1.381 11,443 1.3502 -3.13%
2005-09-01 0 1.600 1.560 1.600 1.560 1.630 50,000 79,950 1.5990 1.398 1.363 1.398 1.363 1.424 57,215 1.3974 -3.03%
2005-08-31 0 1.650 1.550 1.650 1.560 1.690 305,000 500,500 1.6410 1.442 1.355 1.442 1.363 1.477 349,011 1.4341 -1.20%
2005-08-30 0 1.670 1.570 1.670 - - 0 0 - 1.459 1.372 1.459 - - 0 - 0.00%
2005-08-29 0 1.670 1.570 1.670 - - 0 0 - 1.459 1.372 1.459 - - 0 - -1.76%
2005-08-26 0 1.700 1.300 1.700 - - 0 0 - 1.486 1.136 1.486 - - 0 - -1.16%
2005-08-25 0 1.720 1.400 1.720 1.700 1.730 30,000 51,100 1.7033 1.503 1.223 1.503 1.486 1.512 34,329 1.4885 -1.71%
2005-08-24 0 1.750 1.510 1.750 1.740 1.800 10,000 17,700 1.7700 1.529 1.320 1.529 1.521 1.573 11,443 1.5468 0.00%
2005-08-23 0 1.750 1.710 1.750 - - 0 0 - 1.529 1.494 1.529 - - 0 - 0.00%
2005-08-22 0 1.750 1.710 1.750 - - 0 0 - 1.529 1.494 1.529 - - 0 - 0.00%
2005-08-19 0 1.750 1.710 1.750 - - 0 0 - 1.529 1.494 1.529 - - 0 - -1.13%
2005-08-18 0 1.770 1.710 1.770 1.740 1.770 25,000 43,750 1.7500 1.547 1.494 1.547 1.521 1.547 28,607 1.5293 1.14%
2005-08-17 0 1.750 1.700 1.750 1.760 1.760 5,000 8,800 1.7600 1.529 1.486 1.529 1.538 1.538 5,721 1.5381 0.57%
2005-08-16 0 1.740 1.710 1.740 1.710 1.780 85,000 146,400 1.7224 1.521 1.494 1.521 1.494 1.556 97,265 1.5052 -1.14%
2005-08-15 0 1.760 1.700 1.760 1.710 1.790 170,000 301,250 1.7721 1.538 1.486 1.538 1.494 1.564 194,530 1.5486 -1.12%
2005-08-12 0 1.780 1.710 1.790 1.300 1.820 295,000 513,600 1.7410 1.556 1.494 1.564 1.136 1.590 337,568 1.5215 2.30%
2005-08-11 0 1.740 1.690 1.740 1.700 1.740 140,000 239,750 1.7125 1.521 1.477 1.521 1.486 1.521 160,202 1.4966 -6.45%
2005-08-10 0 1.860 1.700 1.860 1.680 1.860 235,000 405,300 1.7247 1.625 1.486 1.625 1.468 1.625 268,910 1.5072 6.90%
2005-08-09 0 1.740 1.670 1.740 1.500 1.800 230,000 390,200 1.6965 1.521 1.459 1.521 1.311 1.573 263,188 1.4826 -4.92%
2005-08-08 0 1.830 1.500 1.880 - - 5,000 9,200 1.8400 1.599 1.311 1.643 - - 5,721 1.6080 0.00%
2005-08-05 0 1.830 1.500 1.840 - - 0 0 - 1.599 1.311 1.608 - - 0 - 0.00%
2005-08-04 0 1.830 1.500 1.840 - - 0 0 - 1.599 1.311 1.608 - - 0 - 0.00%
2005-08-03 0 1.830 1.710 1.830 - - 0 0 - 1.599 1.494 1.599 - - 0 - -0.54%
2005-08-02 0 1.840 1.710 1.840 - - 0 0 - 1.608 1.494 1.608 - - 0 - 0.00%
2005-08-01 0 1.840 1.710 1.840 - - 0 0 - 1.608 1.494 1.608 - - 0 - -2.13%
2005-07-29 0 1.880 1.710 1.880 - - 0 0 - 1.643 1.494 1.643 - - 0 - 0.00%
2005-07-28 0 1.880 1.700 1.880 1.840 1.880 30,000 55,800 1.8600 1.643 1.486 1.643 1.608 1.643 34,329 1.6255 3.30%
2005-07-27 0 1.820 1.650 1.840 - - 0 0 - 1.590 1.442 1.608 - - 0 - 0.00%
2005-07-26 0 1.820 1.670 1.820 - - 0 0 - 1.590 1.459 1.590 - - 0 - -1.09%
2005-07-25 0 1.840 1.670 1.840 - - 0 0 - 1.608 1.459 1.608 - - 0 - -0.54%
2005-07-22 0 1.850 1.610 1.850 1.700 1.850 15,000 26,250 1.7500 1.617 1.407 1.617 1.486 1.617 17,164 1.5293 0.54%
2005-07-21 0 1.840 1.400 1.840 - - 0 0 - 1.608 1.223 1.608 - - 0 - -1.08%
2005-07-20 0 1.860 1.500 1.860 - - 0 0 - 1.625 1.311 1.625 - - 0 - 0.00%
2005-07-19 0 1.860 1.500 1.860 1.850 1.860 160,000 296,050 1.8503 1.625 1.311 1.625 1.617 1.625 183,087 1.6170 -1.06%
2005-07-18 0 1.880 1.500 1.880 1.870 1.880 445,000 832,200 1.8701 1.643 1.311 1.643 1.634 1.643 509,212 1.6343 0.00%
2005-07-15 0 1.880 1.860 1.880 1.850 1.880 70,000 130,400 1.8629 1.643 1.625 1.643 1.617 1.643 80,101 1.6279 1.08%
2005-07-14 0 1.860 1.860 1.870 1.400 1.860 20,000 32,600 1.6300 1.625 1.625 1.634 1.223 1.625 22,886 1.4245 -1.06%
2005-07-13 0 1.880 1.400 1.880 - - 0 0 - 1.643 1.223 1.643 - - 0 - 0.00%
2005-07-12 0 1.880 1.400 1.880 - - 5,000 9,350 1.8700 1.643 1.223 1.643 - - 5,721 1.6342 0.00%
2005-07-11 0 1.880 1.700 1.880 1.880 1.880 5,000 9,400 1.8800 1.643 1.486 1.643 1.643 1.643 5,721 1.6429 4.44%
2005-07-08 0 1.800 1.400 1.880 1.800 1.880 165,000 309,800 1.8776 1.573 1.223 1.643 1.573 1.643 188,809 1.6408 -4.26%
2005-07-07 0 1.880 1.600 1.880 1.860 1.880 220,000 413,400 1.8791 1.643 1.398 1.643 1.625 1.643 251,745 1.6421 1.08%
2005-07-06 0 1.860 1.700 1.870 1.860 1.880 545,000 1,018,650 1.8691 1.625 1.486 1.634 1.625 1.643 623,642 1.6334 -1.06%
2005-07-05 0 1.880 1.700 1.880 1.870 1.880 95,000 177,700 1.8705 1.643 1.486 1.643 1.634 1.643 108,708 1.6347 0.00%
2005-07-04 0 1.880 1.740 1.890 - - 0 0 - 1.643 1.521 1.652 - - 0 - 0.00%
2005-06-30 0 1.880 - 1.890 - - 0 0 - 1.643 - 1.652 - - 0 - 0.00%
2005-06-29 0 1.880 - 1.890 1.880 1.880 100,000 188,000 1.8800 1.643 - 1.652 1.643 1.643 114,430 1.6429 0.00%
2005-06-28 0 1.880 - 1.890 1.880 1.880 340,000 639,200 1.8800 1.643 - 1.652 1.643 1.643 389,061 1.6429 -0.53%
2005-06-27 0 1.890 1.830 1.890 1.890 1.890 5,000 9,450 1.8900 1.652 1.599 1.652 1.652 1.652 5,721 1.6517 1.07%
2005-06-24 0 1.870 - 1.870 1.870 1.910 545,000 1,031,100 1.8919 1.634 - 1.634 1.634 1.669 623,642 1.6534 -2.60%
2005-06-23 0 1.920 1.880 1.920 1.700 1.930 38,265,000 65,822,250 1.7202 1.678 1.643 1.678 1.486 1.687 43,786,518 1.5033 -4.00%
2005-06-22 0 2.000 1.930 2.000 2.000 2.025 135,000 270,500 2.0037 1.748 1.687 1.748 1.748 1.770 154,480 1.7510 0.50%
2005-06-21 0 1.990 1.990 2.000 1.890 2.000 760,000 1,454,050 1.9132 1.739 1.739 1.748 1.652 1.748 869,666 1.6720 4.74%
2005-06-20 0 1.900 1.840 1.900 1.890 2.000 320,000 613,000 1.9156 1.660 1.608 1.660 1.652 1.748 366,175 1.6741 0.00%
2005-06-17 0 1.900 1.830 1.900 1.890 1.900 195,000 368,700 1.8908 1.660 1.599 1.660 1.652 1.660 223,138 1.6523 0.53%
2005-06-16 0 1.890 1.840 1.890 1.880 1.900 210,000 396,050 1.8860 1.652 1.608 1.652 1.643 1.660 240,302 1.6481 -0.53%
2005-06-15 0 1.900 1.830 1.900 1.880 1.900 100,000 189,100 1.8910 1.660 1.599 1.660 1.643 1.660 114,430 1.6525 0.53%
2005-06-14 0 1.890 1.840 1.890 1.880 1.920 150,000 283,800 1.8920 1.652 1.608 1.652 1.643 1.678 171,645 1.6534 0.53%
2005-06-13 0 1.880 1.810 1.880 1.820 1.880 10,000 18,500 1.8500 1.643 1.582 1.643 1.590 1.643 11,443 1.6167 -0.53%
2005-06-10 0 1.890 - 1.900 1.890 1.890 5,000 9,450 1.8900 1.652 - 1.660 1.652 1.652 5,721 1.6517 0.53%
2005-06-09 0 1.880 - 1.900 - - 0 0 - 1.643 - 1.660 - - 0 - 0.00%
2005-06-08 0 1.880 - 1.880 - - 0 0 - 1.643 - 1.643 - - 0 - 0.00%
2005-06-07 0 1.880 - 1.880 - - 0 0 - 1.643 - 1.643 - - 0 - 0.00%
2005-06-06 0 1.880 - 1.880 - - 0 0 - 1.643 - 1.643 - - 0 - -0.53%
2005-06-03 0 1.890 - 1.890 - - 0 0 - 1.652 - 1.652 - - 0 - -0.53%
2005-06-02 0 1.900 1.840 1.900 1.890 1.900 10,000 18,950 1.8950 1.660 1.608 1.660 1.652 1.660 11,443 1.6560 0.00%
2005-06-01 0 1.900 - 1.900 - - 0 0 - 1.660 - 1.660 - - 0 - 0.00%
2005-05-31 0 1.900 - 1.900 - - 0 0 - 1.660 - 1.660 - - 0 - 0.00%
2005-05-30 0 1.900 1.840 1.900 - - 0 0 - 1.660 1.608 1.660 - - 0 - 0.00%
2005-05-27 0 1.900 1.840 1.900 1.890 1.900 70,000 132,350 1.8907 1.660 1.608 1.660 1.652 1.660 80,101 1.6523 0.00%
2005-05-26 0 1.900 1.840 1.900 1.890 1.900 450,000 852,500 1.8944 1.660 1.608 1.660 1.652 1.660 514,934 1.6556 -0.52%
2005-05-25 0 1.910 1.840 1.910 1.850 1.910 335,000 638,550 1.9061 1.669 1.608 1.669 1.617 1.669 383,339 1.6658 -0.52%
2005-05-24 0 1.920 1.850 1.920 1.930 1.930 170,000 328,100 1.9300 1.678 1.617 1.678 1.687 1.687 194,530 1.6866 1.05%
2005-05-23 0 1.900 1.870 1.900 - - 0 0 - 1.660 1.634 1.660 - - 0 - -1.55%
2005-05-20 0 1.930 1.840 1.930 - - 0 0 - 1.687 1.608 1.687 - - 0 - 0.00%
2005-05-19 0 1.930 1.850 1.930 1.860 1.930 75,000 144,100 1.9213 1.687 1.617 1.687 1.625 1.687 85,822 1.6791 -0.52%
2005-05-18 0 1.940 1.860 1.940 - - 0 0 - 1.695 1.625 1.695 - - 0 - 0.00%
2005-05-17 0 1.940 - 1.940 1.950 1.960 10,000 19,550 1.9550 1.695 - 1.695 1.704 1.713 11,443 1.7085 -1.52%
2005-05-13 0 1.970 1.970 1.980 - - 0 0 - 1.722 1.722 1.730 - - 0 - 3.68%
2005-05-12 0 1.900 1.820 1.900 1.930 1.930 5,000 9,650 1.9300 1.660 1.590 1.660 1.687 1.687 5,721 1.6866 -1.04%
2005-05-11 0 1.920 - 1.920 - - 0 0 - 1.678 - 1.678 - - 0 - -0.52%
2005-05-10 0 1.930 - 1.930 1.930 1.930 15,000 28,950 1.9300 1.687 - 1.687 1.687 1.687 17,164 1.6866 0.00%
2005-05-09 0 1.930 - 1.930 1.930 1.930 10,000 19,300 1.9300 1.687 - 1.687 1.687 1.687 11,443 1.6866 0.00%
2005-05-06 0 1.930 - 1.930 1.840 1.930 155,000 298,200 1.9239 1.687 - 1.687 1.608 1.687 177,366 1.6813 0.52%
2005-05-05 0 1.920 1.920 - 1.860 1.870 640,000 1,196,600 1.8697 1.678 1.678 - 1.625 1.634 732,350 1.6339 2.13%
2005-05-04 0 1.880 1.820 1.880 1.850 1.880 875,000 1,633,050 1.8663 1.643 1.590 1.643 1.617 1.643 1,001,260 1.6310 0.00%
2005-05-03 0 1.880 1.880 - 1.760 1.870 100,000 178,600 1.7860 1.643 1.643 - 1.538 1.634 114,430 1.5608 0.00%
2005-04-29 0 1.880 1.860 1.880 1.870 1.920 225,000 426,550 1.8958 1.643 1.625 1.643 1.634 1.678 257,467 1.6567 -1.05%
2005-04-28 0 1.900 1.850 1.900 1.880 1.910 70,000 132,200 1.8886 1.660 1.617 1.660 1.643 1.669 80,101 1.6504 0.00%
2005-04-27 0 1.900 1.830 1.900 1.870 1.960 175,000 334,100 1.9091 1.660 1.599 1.660 1.634 1.713 200,252 1.6684 -2.06%
2005-04-26 0 1.940 1.930 1.960 1.940 2.000 2,205,000 4,387,600 1.9898 1.695 1.687 1.713 1.695 1.748 2,523,175 1.7389 -4.20%
2005-04-25 0 2.025 2.000 2.025 1.960 2.025 310,000 618,400 1.9948 1.770 1.748 1.770 1.713 1.770 354,732 1.7433 1.25%
2005-04-22 0 2.000 1.930 2.000 1.960 2.000 45,000 89,300 1.9844 1.748 1.687 1.748 1.713 1.748 51,493 1.7342 1.52%
2005-04-21 0 1.970 1.920 1.970 1.960 1.970 55,000 107,850 1.9609 1.722 1.678 1.722 1.713 1.722 62,936 1.7136 0.00%
2005-04-20 0 1.970 1.930 1.970 1.950 1.970 25,000 48,850 1.9540 1.722 1.687 1.722 1.704 1.722 28,607 1.7076 0.00%
2005-04-19 0 1.970 1.900 1.970 1.920 1.970 35,000 68,250 1.9500 1.722 1.660 1.722 1.678 1.722 40,050 1.7041 0.00%
2005-04-18 0 1.970 1.890 1.970 1.900 1.970 50,000 96,850 1.9370 1.722 1.652 1.722 1.660 1.722 57,215 1.6927 -0.51%
2005-04-15 0 1.980 1.950 1.980 1.980 1.980 60,000 118,800 1.9800 1.730 1.704 1.730 1.730 1.730 68,658 1.7303 -0.50%
2005-04-14 0 1.990 1.950 1.990 1.980 1.990 55,000 109,400 1.9891 1.739 1.704 1.739 1.730 1.739 62,936 1.7383 1.17%
2005-04-13 0 2.000 1.950 2.000 1.980 2.000 30,000 59,550 1.9850 1.719 1.676 1.719 1.702 1.719 34,905 1.7061 0.00%
2005-04-12 0 2.000 1.950 2.000 1.990 2.000 55,000 109,500 1.9909 1.719 1.676 1.719 1.710 1.719 63,992 1.7112 0.00%
2005-04-11 0 2.000 1.960 2.000 1.980 2.000 65,000 129,350 1.9900 1.719 1.685 1.719 1.702 1.719 75,627 1.7104 0.00%
2005-04-08 0 2.000 1.950 2.000 1.940 2.000 130,000 255,900 1.9685 1.719 1.676 1.719 1.667 1.719 151,253 1.6919 0.00%
2005-04-07 0 2.000 1.960 2.000 1.970 2.000 75,000 149,150 1.9887 1.719 1.685 1.719 1.693 1.719 87,262 1.7092 2.56%
2005-04-06 0 1.950 1.920 1.950 1.930 2.000 155,000 303,850 1.9603 1.676 1.650 1.676 1.659 1.719 180,341 1.6849 -2.50%
2005-04-04 0 2.000 1.960 2.000 1.960 2.000 125,000 248,700 1.9896 1.719 1.685 1.719 1.685 1.719 145,436 1.7100 0.00%
2005-04-01 0 2.000 1.950 2.000 2.000 2.000 70,000 140,000 2.0000 1.719 1.676 1.719 1.719 1.719 81,444 1.7190 1.52%
2005-03-31 0 1.970 1.920 1.980 1.930 2.000 285,000 561,050 1.9686 1.693 1.650 1.702 1.659 1.719 331,594 1.6920 2.07%
2005-03-30 0 1.930 1.910 1.930 1.920 1.950 110,000 212,200 1.9291 1.659 1.642 1.659 1.650 1.676 127,984 1.6580 -3.50%
2005-03-29 0 2.000 1.930 2.000 1.940 2.000 75,000 147,150 1.9620 1.719 1.659 1.719 1.667 1.719 87,262 1.6863 0.50%
2005-03-24 0 1.990 1.900 1.990 1.900 1.990 585,000 1,137,300 1.9441 1.710 1.633 1.710 1.633 1.710 680,640 1.6709 -0.50%
2005-03-23 0 2.000 1.900 2.000 1.900 2.000 180,000 351,300 1.9517 1.719 1.633 1.719 1.633 1.719 209,428 1.6774 2.04%
2005-03-22 0 1.960 1.880 1.960 1.880 2.000 460,000 892,950 1.9412 1.685 1.616 1.685 1.616 1.719 535,204 1.6684 -3.21%
2005-03-21 0 2.025 1.970 2.025 1.990 2.025 55,000 110,025 2.0005 1.740 1.693 1.740 1.710 1.740 63,992 1.7194 3.32%
2005-03-18 0 1.960 1.960 2.000 1.960 1.990 90,000 178,350 1.9817 1.685 1.685 1.719 1.685 1.710 104,714 1.7032 -1.51%
2005-03-17 0 1.990 1.950 1.990 1.990 2.000 45,000 89,700 1.9933 1.710 1.676 1.710 1.710 1.719 52,357 1.7132 -0.50%
2005-03-16 0 2.000 1.960 2.000 1.990 2.000 200,000 398,300 1.9915 1.719 1.685 1.719 1.710 1.719 232,697 1.7117 -1.23%
2005-03-15 0 2.025 1.960 2.025 2.000 2.025 385,000 770,125 2.0003 1.740 1.685 1.740 1.719 1.740 447,943 1.7192 1.25%
2005-03-14 0 2.000 1.990 2.000 2.000 2.025 45,000 90,250 2.0056 1.719 1.710 1.719 1.719 1.740 52,357 1.7237 -3.61%
2005-03-11 0 2.075 1.980 2.075 2.000 2.075 260,000 526,750 2.0260 1.783 1.702 1.783 1.719 1.783 302,507 1.7413 3.75%
2005-03-10 0 2.000 1.960 2.025 1.960 2.025 510,000 1,019,950 1.9999 1.719 1.685 1.740 1.685 1.740 593,379 1.7189 -1.23%
2005-03-09 0 2.025 1.960 2.025 1.960 2.025 695,000 1,390,050 2.0001 1.740 1.685 1.740 1.685 1.740 808,624 1.7190 1.25%
2005-03-08 0 2.000 1.930 2.000 1.980 2.000 1,640,000 3,277,000 1.9982 1.719 1.659 1.719 1.702 1.719 1,908,119 1.7174 1.52%
2005-03-07 0 1.970 1.890 1.970 1.900 2.050 1,690,000 3,356,275 1.9860 1.693 1.624 1.693 1.633 1.762 1,966,294 1.7069 0.00%
2005-03-04 0 1.970 1.930 1.970 1.930 2.050 795,000 1,564,775 1.9683 1.693 1.659 1.693 1.659 1.762 924,972 1.6917 -3.90%
2005-03-03 0 2.050 1.960 2.050 1.950 2.050 5,590,000 10,674,975 1.9097 1.762 1.685 1.762 1.676 1.762 6,503,895 1.6413 2.50%
2005-03-02 0 2.000 1.940 2.000 1.940 2.000 240,000 472,750 1.9698 1.719 1.667 1.719 1.667 1.719 279,237 1.6930 0.50%
2005-03-01 0 1.990 1.950 1.990 1.960 2.000 90,000 178,650 1.9850 1.710 1.676 1.710 1.685 1.719 104,714 1.7061 1.53%
2005-02-28 0 1.960 1.950 1.960 1.970 2.025 90,000 179,275 1.9919 1.685 1.676 1.685 1.693 1.740 104,714 1.7120 -1.01%
2005-02-25 0 1.980 1.970 2.000 1.960 2.025 135,000 268,825 1.9913 1.702 1.693 1.719 1.685 1.740 157,071 1.7115 -1.00%
2005-02-24 0 2.000 1.990 2.000 2.000 2.025 60,000 121,000 2.0167 1.719 1.710 1.719 1.719 1.740 69,809 1.7333 -1.23%
2005-02-23 0 2.025 1.980 2.025 1.990 2.025 145,000 290,150 2.0010 1.740 1.702 1.740 1.710 1.740 168,706 1.7199 0.00%
2005-02-22 0 2.025 1.990 2.025 1.990 2.050 200,000 404,200 2.0210 1.740 1.710 1.740 1.710 1.762 232,697 1.7370 -1.22%
2005-02-21 0 2.050 1.990 2.050 1.990 2.050 465,000 944,700 2.0316 1.762 1.710 1.762 1.710 1.762 541,022 1.7461 1.23%
2005-02-18 0 2.025 2.000 2.025 2.000 2.050 255,000 520,125 2.0397 1.740 1.719 1.740 1.719 1.762 296,689 1.7531 -1.22%
2005-02-17 0 2.050 1.970 2.050 1.980 2.075 250,000 502,225 2.0089 1.762 1.693 1.762 1.702 1.783 290,872 1.7266 1.23%
2005-02-16 0 2.025 2.000 2.025 2.000 2.075 135,000 274,500 2.0333 1.740 1.719 1.740 1.719 1.783 157,071 1.7476 -3.57%
2005-02-15 0 2.100 2.000 2.100 2.000 2.100 115,000 236,375 2.0554 1.805 1.719 1.805 1.719 1.805 133,801 1.7666 -4.55%
2005-02-14 0 2.200 1.990 2.150 2.000 2.225 165,000 344,750 2.0894 1.891 1.710 1.848 1.719 1.912 191,975 1.7958 7.32%
2005-02-08 0 2.050 1.990 2.050 2.025 2.150 75,000 156,250 2.0833 1.762 1.710 1.762 1.740 1.848 87,262 1.7906 3.02%
2005-02-07 0 1.990 1.970 2.000 1.990 2.125 143,000 292,000 2.0420 1.710 1.693 1.719 1.710 1.826 166,379 1.7550 0.00%
2005-02-04 0 1.990 1.960 1.990 1.960 2.000 330,000 654,200 1.9824 1.710 1.685 1.710 1.685 1.719 383,951 1.7039 -0.50%
2005-02-03 0 2.000 1.980 2.000 1.970 2.075 705,000 1,413,900 2.0055 1.719 1.702 1.719 1.693 1.783 820,259 1.7237 -2.44%
2005-02-02 0 2.050 2.000 2.050 1.940 2.075 5,570,000 10,637,325 1.9098 1.762 1.719 1.762 1.667 1.783 6,480,625 1.6414 1.23%
2005-02-01 0 2.025 2.000 2.025 2.000 2.125 480,000 983,000 2.0479 1.740 1.719 1.740 1.719 1.826 558,474 1.7602 -2.41%
2005-01-31 0 2.075 2.025 2.075 1.980 2.075 585,000 1,189,275 2.0329 1.783 1.740 1.783 1.702 1.783 680,640 1.7473 3.75%
2005-01-28 0 2.000 2.000 2.050 2.000 2.150 975,000 2,024,625 2.0765 1.719 1.719 1.762 1.719 1.848 1,134,400 1.7848 -3.61%
2005-01-27 0 2.075 2.050 2.075 2.050 2.100 715,000 1,481,750 2.0724 1.783 1.762 1.783 1.762 1.805 831,893 1.7812 1.22%
2005-01-26 0 2.050 2.050 2.075 2.050 2.150 745,000 1,550,000 2.0805 1.762 1.762 1.783 1.762 1.848 866,798 1.7882 -2.38%
2005-01-25 0 2.100 2.050 2.100 2.050 2.125 1,000,000 2,083,875 2.0839 1.805 1.762 1.805 1.762 1.826 1,163,487 1.7911 -2.33%
2005-01-24 0 2.150 2.100 2.150 1.900 2.150 2,150,000 4,319,925 2.0093 1.848 1.805 1.848 1.633 1.848 2,501,498 1.7269 9.14%
2005-01-21 0 1.970 1.940 1.970 1.780 1.970 1,655,000 3,148,300 1.9023 1.693 1.667 1.693 1.530 1.693 1,925,572 1.6350 10.67%
2005-01-20 0 1.780 1.700 - 1.700 1.780 6,685,000 11,506,250 1.7212 1.530 1.461 - 1.461 1.530 7,777,913 1.4793 4.71%
2005-01-19 0 1.700 1.690 1.700 1.690 1.780 12,210,000 20,771,700 1.7012 1.461 1.453 1.461 1.453 1.530 14,206,181 1.4622 0.00%
2005-01-18 0 1.700 1.680 1.700 1.670 1.710 270,000 458,450 1.6980 1.461 1.444 1.461 1.435 1.470 314,142 1.4594 0.59%
2005-01-17 0 1.690 1.660 1.690 1.670 1.700 1,085,000 1,831,850 1.6883 1.453 1.427 1.453 1.435 1.461 1,262,384 1.4511 -0.59%
2005-01-14 0 1.700 1.670 1.700 1.670 1.700 800,000 1,352,600 1.6908 1.461 1.435 1.461 1.435 1.461 930,790 1.4532 0.59%
2005-01-13 0 1.690 1.670 1.690 1.680 1.710 955,000 1,611,000 1.6869 1.453 1.435 1.453 1.444 1.470 1,111,130 1.4499 -0.59%
2005-01-12 0 1.700 1.690 1.700 1.690 1.740 570,000 970,150 1.7020 1.461 1.453 1.461 1.453 1.496 663,188 1.4629 0.00%
2005-01-11 0 1.700 1.640 1.700 1.690 1.700 10,000 16,950 1.6950 1.461 1.410 1.461 1.453 1.461 11,635 1.4568 0.59%
2005-01-10 0 1.690 1.630 1.690 1.680 1.700 1,530,000 2,584,500 1.6892 1.453 1.401 1.453 1.444 1.461 1,780,136 1.4519 1.81%
2005-01-07 0 1.660 1.650 1.690 1.660 1.700 165,000 278,700 1.6891 1.427 1.418 1.453 1.427 1.461 191,975 1.4517 -1.19%
2005-01-06 0 1.680 1.580 1.680 1.580 1.700 800,000 1,342,050 1.6776 1.444 1.358 1.444 1.358 1.461 930,790 1.4418 1.82%
2005-01-05 0 1.650 1.630 1.670 1.650 1.690 170,000 284,850 1.6756 1.418 1.401 1.435 1.418 1.453 197,793 1.4401 -2.94%
2005-01-04 0 1.700 1.680 1.700 1.690 1.700 650,000 1,101,600 1.6948 1.461 1.444 1.461 1.453 1.461 756,267 1.4566 0.00%
2005-01-03 0 1.700 1.670 1.700 1.700 1.780 60,000 104,200 1.7367 1.461 1.435 1.461 1.461 1.530 69,809 1.4926 -5.56%
2004-12-31 0 1.800 1.800 1.830 1.700 1.800 1,050,000 1,794,450 1.7090 1.547 1.547 1.573 1.461 1.547 1,221,662 1.4689 4.05%
2004-12-30 0 1.730 1.690 1.730 1.700 1.770 3,840,000 6,561,050 1.7086 1.487 1.453 1.487 1.461 1.521 4,467,792 1.4685 -2.26%
2004-12-29 0 1.770 1.690 1.700 1.650 1.770 610,000 1,033,850 1.6948 1.521 1.453 1.461 1.418 1.521 709,727 1.4567 1.72%
2004-12-28 0 1.740 1.720 1.740 1.600 1.830 1,205,000 2,015,000 1.6722 1.496 1.478 1.496 1.375 1.573 1,402,002 1.4372 -5.43%
2004-12-24 0 1.840 1.800 1.840 1.700 1.840 625,000 1,099,450 1.7591 1.581 1.547 1.581 1.461 1.581 727,180 1.5119 9.52%
2004-12-23 0 1.680 1.740 1.780 1.680 1.800 1,470,000 2,520,950 1.7149 1.444 1.496 1.530 1.444 1.547 1,710,326 1.4740 -5.62%
2004-12-22 0 1.780 1.780 1.800 1.680 1.780 360,000 623,750 1.7326 1.530 1.530 1.547 1.444 1.530 418,855 1.4892 5.33%
2004-12-21 0 1.690 1.670 1.680 1.620 1.750 580,000 965,000 1.6638 1.453 1.435 1.444 1.392 1.504 674,823 1.4300 -1.74%
2004-12-20 0 1.720 1.710 1.720 1.690 1.780 190,000 327,300 1.7226 1.478 1.470 1.478 1.453 1.530 221,063 1.4806 0.58%
2004-12-17 0 1.710 1.700 1.710 1.660 1.750 1,570,000 2,667,800 1.6992 1.470 1.461 1.470 1.427 1.504 1,826,675 1.4605 -1.72%
2004-12-16 0 1.740 1.690 1.750 1.680 1.800 185,000 317,200 1.7146 1.496 1.453 1.504 1.444 1.547 215,245 1.4737 -1.14%
2004-12-15 0 1.760 1.730 1.760 1.730 1.830 460,000 806,400 1.7530 1.513 1.487 1.513 1.487 1.573 535,204 1.5067 -2.76%
2004-12-14 0 1.810 1.800 1.810 1.790 1.830 325,000 586,950 1.8060 1.556 1.547 1.556 1.538 1.573 378,133 1.5522 -1.63%
2004-12-13 0 1.840 1.780 1.840 1.790 1.860 70,000 126,500 1.8071 1.581 1.530 1.581 1.538 1.599 81,444 1.5532 -1.60%
2004-12-10 0 1.870 1.810 1.870 1.820 1.900 60,000 110,900 1.8483 1.607 1.556 1.607 1.564 1.633 69,809 1.5886 -2.60%
2004-12-09 0 1.920 1.860 1.920 1.830 1.930 420,000 789,050 1.8787 1.650 1.599 1.650 1.573 1.659 488,665 1.6147 1.05%
2004-12-08 0 1.900 1.820 1.900 1.830 1.970 200,000 374,600 1.8730 1.633 1.564 1.633 1.573 1.693 232,697 1.6098 -2.06%
2004-12-07 0 1.940 1.840 1.930 1.850 2.000 285,000 543,100 1.9056 1.667 1.581 1.659 1.590 1.719 331,594 1.6378 -1.02%
2004-12-06 0 1.960 1.920 1.960 1.900 1.980 105,000 202,850 1.9319 1.685 1.650 1.685 1.633 1.702 122,166 1.6604 -0.51%
2004-12-03 0 1.970 1.920 1.970 1.920 1.980 45,000 87,900 1.9533 1.693 1.650 1.693 1.650 1.702 52,357 1.6789 0.00%
2004-12-02 0 1.970 1.940 1.970 1.930 1.980 165,000 323,200 1.9588 1.693 1.667 1.693 1.659 1.702 191,975 1.6835 -0.51%
2004-12-01 0 1.980 1.950 1.980 1.980 2.000 465,000 923,800 1.9867 1.702 1.676 1.702 1.702 1.719 541,022 1.7075 -0.50%
2004-11-30 0 1.990 1.930 1.990 1.950 1.990 130,000 257,350 1.9796 1.710 1.659 1.710 1.676 1.710 151,253 1.7014 -0.50%
2004-11-29 0 2.000 1.930 2.000 1.940 2.000 60,000 117,750 1.9625 1.719 1.659 1.719 1.667 1.719 69,809 1.6867 1.01%
2004-11-26 0 1.980 1.960 1.980 1.960 2.025 100,000 198,975 1.9898 1.702 1.685 1.702 1.685 1.740 116,349 1.7102 -5.71%
2004-11-25 0 2.100 2.025 2.100 1.950 2.100 595,000 1,198,050 2.0135 1.805 1.740 1.805 1.676 1.805 692,275 1.7306 3.70%
2004-11-24 0 2.025 1.980 2.025 1.990 2.100 195,000 394,350 2.0223 1.740 1.702 1.740 1.710 1.805 226,880 1.7381 -2.41%
2004-11-23 0 2.075 2.000 2.100 2.025 2.150 290,000 604,875 2.0858 1.783 1.719 1.805 1.740 1.848 337,411 1.7927 -1.19%
2004-11-22 0 2.100 2.000 2.100 2.000 2.125 555,000 1,142,375 2.0583 1.805 1.719 1.805 1.719 1.826 645,736 1.7691 0.00%
2004-11-19 0 2.100 2.000 2.100 2.050 2.150 130,000 269,625 2.0740 1.805 1.719 1.805 1.762 1.848 151,253 1.7826 0.00%
2004-11-18 0 2.100 2.075 2.100 2.100 2.175 445,000 944,500 2.1225 1.805 1.783 1.805 1.805 1.869 517,752 1.8242 -3.45%
2004-11-17 0 2.175 2.150 2.175 2.100 2.200 2,585,000 5,651,750 2.1864 1.869 1.848 1.869 1.805 1.891 3,007,615 1.8791 1.16%
2004-11-16 0 2.150 2.125 2.150 2.150 2.200 490,000 1,067,750 2.1791 1.848 1.826 1.848 1.848 1.891 570,109 1.8729 -2.27%
2004-11-15 0 2.200 2.175 2.200 2.175 2.300 915,000 2,020,875 2.2086 1.891 1.869 1.891 1.869 1.977 1,064,591 1.8983 -3.30%
2004-11-12 0 2.275 2.200 2.275 2.050 2.275 2,055,000 4,430,875 2.1561 1.955 1.891 1.955 1.762 1.955 2,390,967 1.8532 8.33%
2004-11-11 0 2.100 2.075 2.100 2.000 2.100 1,235,000 2,542,125 2.0584 1.805 1.783 1.805 1.719 1.805 1,436,907 1.7692 0.00%
2004-11-10 0 2.100 2.050 2.100 1.940 2.100 1,085,000 2,169,350 1.9994 1.805 1.762 1.805 1.667 1.805 1,262,384 1.7185 8.81%
2004-11-09 0 1.930 1.930 1.950 1.810 1.950 3,405,000 6,373,900 1.8719 1.659 1.659 1.676 1.556 1.676 3,961,675 1.6089 4.89%
2004-11-08 0 1.840 1.870 1.880 1.800 1.870 2,240,000 4,075,000 1.8192 1.581 1.607 1.616 1.547 1.607 2,606,212 1.5636 0.55%
2004-11-05 0 1.830 1.820 1.850 1.830 1.850 290,000 532,500 1.8362 1.573 1.564 1.590 1.573 1.590 337,411 1.5782 0.00%
2004-11-04 0 1.830 1.810 1.840 1.790 1.830 275,000 496,000 1.8036 1.573 1.556 1.581 1.538 1.573 319,959 1.5502 2.23%
2004-11-03 0 1.790 1.770 1.800 1.760 1.790 500,000 882,400 1.7648 1.538 1.521 1.547 1.513 1.538 581,744 1.5168 1.70%
2004-11-02 0 1.760 1.720 1.730 1.730 1.780 840,000 1,470,300 1.7504 1.513 1.478 1.487 1.487 1.530 977,329 1.5044 -0.56%
2004-11-01 0 1.770 1.750 1.770 1.760 1.780 440,000 778,900 1.7702 1.521 1.504 1.521 1.513 1.530 511,934 1.5215 1.72%
2004-10-29 0 1.740 1.720 1.750 1.730 1.780 685,000 1,199,550 1.7512 1.496 1.478 1.504 1.487 1.530 796,989 1.5051 -1.69%
2004-10-28 0 1.770 1.750 1.770 1.750 1.790 965,000 1,706,500 1.7684 1.521 1.504 1.521 1.504 1.538 1,122,765 1.5199 0.57%
2004-10-27 0 1.760 1.750 1.760 1.760 1.790 265,000 468,150 1.7666 1.513 1.504 1.513 1.513 1.538 308,324 1.5184 -0.56%
2004-10-26 0 1.770 1.760 1.770 1.770 1.890 940,000 1,700,050 1.8086 1.521 1.513 1.521 1.521 1.624 1,093,678 1.5544 -2.21%
2004-10-25 0 1.810 1.790 1.810 1.800 1.880 265,000 485,000 1.8302 1.556 1.538 1.556 1.547 1.616 308,324 1.5730 -4.74%
2004-10-21 0 1.900 1.890 1.900 1.900 1.900 50,000 95,000 1.9000 1.633 1.624 1.633 1.633 1.633 58,174 1.6330 0.00%
2004-10-20 0 1.900 1.880 1.900 1.890 1.950 710,000 1,356,700 1.9108 1.633 1.616 1.633 1.624 1.676 826,076 1.6423 -3.06%
2004-10-19 0 1.960 1.940 1.960 1.950 1.990 95,000 186,800 1.9663 1.685 1.667 1.685 1.676 1.710 110,531 1.6900 0.00%
2004-10-18 0 1.960 1.940 1.960 1.950 1.990 825,000 1,614,500 1.9570 1.685 1.667 1.685 1.676 1.710 959,877 1.6820 -0.51%
2004-10-15 0 1.970 1.950 1.970 1.960 1.980 225,000 443,900 1.9729 1.693 1.676 1.693 1.685 1.702 261,785 1.6957 -1.01%
2004-10-14 0 1.990 1.970 1.990 1.980 1.990 430,000 853,800 1.9856 1.710 1.693 1.710 1.702 1.710 500,300 1.7066 0.00%
2004-10-13 0 1.990 1.970 1.990 1.980 2.025 260,000 524,100 2.0158 1.710 1.693 1.710 1.702 1.740 302,507 1.7325 -2.93%
2004-10-12 0 2.050 1.990 2.050 2.000 2.050 345,000 694,500 2.0130 1.762 1.710 1.762 1.719 1.762 401,403 1.7302 1.23%
2004-10-11 0 2.025 1.990 2.025 1.990 2.100 425,000 866,550 2.0389 1.740 1.710 1.740 1.710 1.805 494,482 1.7524 -3.57%
2004-10-08 0 2.100 2.000 2.100 2.000 2.125 340,000 710,875 2.0908 1.805 1.719 1.805 1.719 1.826 395,586 1.7970 5.00%
2004-10-07 0 2.000 1.990 2.025 2.000 2.125 400,000 813,375 2.0334 1.719 1.710 1.740 1.719 1.826 465,395 1.7477 0.00%
2004-10-06 0 2.000 1.990 2.000 1.990 2.075 460,000 922,825 2.0061 1.719 1.710 1.719 1.710 1.783 535,204 1.7242 -3.61%
2004-10-05 0 2.075 1.990 2.075 1.990 2.125 1,000,000 2,035,125 2.0351 1.783 1.710 1.783 1.710 1.826 1,163,487 1.7492 3.75%
2004-10-04 0 2.000 1.990 2.000 2.000 2.075 695,000 1,408,375 2.0264 1.719 1.710 1.719 1.719 1.783 808,624 1.7417 -3.61%
2004-09-30 0 2.075 2.050 2.075 2.050 2.125 405,000 844,625 2.0855 1.783 1.762 1.783 1.762 1.826 471,212 1.7925 -2.35%
2004-09-28 0 2.125 2.075 2.125 2.050 2.175 615,000 1,300,375 2.1144 1.826 1.783 1.826 1.762 1.869 715,545 1.8173 -1.16%
2004-09-27 0 2.150 2.100 2.150 2.100 2.200 455,000 969,000 2.1297 1.848 1.805 1.848 1.805 1.891 529,387 1.8304 -2.27%
2004-09-24 0 2.200 2.125 2.200 2.075 2.200 680,000 1,449,500 2.1316 1.891 1.826 1.891 1.783 1.891 791,171 1.8321 0.00%
2004-09-23 0 2.200 2.125 2.200 2.050 2.200 825,000 1,763,125 2.1371 1.891 1.826 1.891 1.762 1.891 959,877 1.8368 3.53%
2004-09-22 0 2.125 2.075 2.125 2.075 2.125 740,000 1,565,625 2.1157 1.826 1.783 1.826 1.783 1.826 860,981 1.8184 -1.16%
2004-09-21 0 2.150 2.075 2.150 2.050 2.175 8,535,000 17,131,500 2.0072 1.848 1.783 1.848 1.762 1.869 9,930,365 1.7252 2.38%
2004-09-20 0 2.100 2.075 2.100 1.980 2.100 1,195,000 2,430,650 2.0340 1.805 1.783 1.805 1.702 1.805 1,390,367 1.7482 5.00%
2004-09-17 0 2.000 1.990 2.000 1.990 2.000 455,000 906,000 1.9912 1.719 1.710 1.719 1.710 1.719 529,387 1.7114 0.00%
2004-09-16 0 2.000 1.980 2.000 1.990 2.000 285,000 567,250 1.9904 1.719 1.702 1.719 1.710 1.719 331,594 1.7107 0.00%
2004-09-15 0 2.000 1.980 2.000 1.980 2.000 370,000 735,000 1.9865 1.719 1.702 1.719 1.702 1.719 430,490 1.7074 0.50%
2004-09-14 0 1.990 1.970 1.990 1.980 2.000 295,000 585,050 1.9832 1.710 1.693 1.710 1.702 1.719 343,229 1.7045 -0.50%
2004-09-13 0 2.000 1.980 2.000 1.980 2.000 610,000 1,213,550 1.9894 1.719 1.702 1.719 1.702 1.719 709,727 1.7099 0.00%
2004-09-10 0 2.000 1.980 2.000 1.970 2.000 506,000 1,004,940 1.9860 1.719 1.702 1.719 1.693 1.719 588,725 1.7070 0.50%
2004-09-09 0 1.990 1.980 1.990 1.980 1.990 575,000 1,141,400 1.9850 1.710 1.702 1.710 1.702 1.710 669,005 1.7061 -0.50%
2004-09-08 0 2.000 1.980 2.000 1.950 2.000 2,905,000 5,682,600 1.9561 1.719 1.702 1.719 1.676 1.719 3,379,931 1.6813 0.50%
2004-09-07 0 1.990 1.980 1.990 1.980 2.000 610,000 1,212,150 1.9871 1.710 1.702 1.710 1.702 1.719 709,727 1.7079 -0.50%
2004-09-06 0 2.000 1.990 2.000 1.980 2.100 380,000 757,950 1.9946 1.719 1.710 1.719 1.702 1.805 442,125 1.7143 -4.76%
2004-09-03 0 2.100 2.100 - 1.990 2.100 965,000 1,942,650 2.0131 1.805 1.805 - 1.710 1.805 1,122,765 1.7302 6.06%
2004-09-02 0 1.980 1.970 1.980 1.970 2.000 680,000 1,347,600 1.9818 1.702 1.693 1.702 1.693 1.719 791,171 1.7033 0.00%
2004-09-01 0 1.980 1.960 1.980 1.960 2.000 465,000 919,100 1.9766 1.702 1.685 1.702 1.685 1.719 541,022 1.6988 -0.50%
2004-08-31 0 1.990 1.980 2.000 1.980 2.000 995,000 1,977,550 1.9875 1.710 1.702 1.719 1.702 1.719 1,157,670 1.7082 0.00%
2004-08-30 0 1.990 1.980 1.990 1.980 2.000 1,240,000 2,467,500 1.9899 1.710 1.702 1.710 1.702 1.719 1,442,724 1.7103 -0.50%
2004-08-27 0 2.000 1.980 2.000 2.000 2.000 140,000 280,000 2.0000 1.719 1.702 1.719 1.719 1.719 162,888 1.7190 0.00%
2004-08-26 0 2.000 1.980 2.000 1.980 2.025 775,000 1,540,650 1.9879 1.719 1.702 1.719 1.702 1.740 901,703 1.7086 0.00%
2004-08-25 0 2.000 1.980 2.000 1.980 2.000 995,000 1,980,500 1.9905 1.719 1.702 1.719 1.702 1.719 1,157,670 1.7108 0.00%
2004-08-24 0 2.000 1.990 2.000 1.980 2.000 895,000 1,785,700 1.9952 1.719 1.710 1.719 1.702 1.719 1,041,321 1.7148 0.50%
2004-08-23 0 1.990 1.980 2.000 1.980 2.000 385,000 767,550 1.9936 1.710 1.702 1.719 1.702 1.719 447,943 1.7135 -1.73%
2004-08-20 0 2.025 2.000 2.025 2.000 2.100 405,000 836,750 2.0660 1.740 1.719 1.740 1.719 1.805 471,212 1.7757 0.00%
2004-08-19 0 2.025 2.000 2.025 2.025 2.050 205,000 415,250 2.0256 1.740 1.719 1.740 1.740 1.762 238,515 1.7410 -1.22%
2004-08-18 0 2.050 2.025 2.050 2.050 2.100 90,000 185,625 2.0625 1.762 1.740 1.762 1.762 1.805 104,714 1.7727 -2.38%
2004-08-17 0 2.100 2.050 2.100 2.025 2.100 290,000 594,500 2.0500 1.805 1.762 1.805 1.740 1.805 337,411 1.7619 2.44%
2004-08-16 0 2.050 2.025 2.050 2.050 2.100 100,000 205,750 2.0575 1.762 1.740 1.762 1.762 1.805 116,349 1.7684 0.00%
2004-08-13 0 2.050 1.990 2.050 1.980 2.075 235,000 481,700 2.0498 1.762 1.710 1.762 1.702 1.783 273,420 1.7618 1.23%
2004-08-12 0 2.025 2.000 2.025 2.025 2.050 160,000 324,125 2.0258 1.740 1.719 1.740 1.740 1.762 186,158 1.7411 -1.22%
2004-08-11 0 2.050 2.000 2.050 2.000 2.100 435,000 892,000 2.0506 1.762 1.719 1.762 1.719 1.805 506,117 1.7624 -2.38%
2004-08-10 0 2.100 2.025 2.100 2.000 2.100 470,000 957,750 2.0378 1.805 1.740 1.805 1.719 1.805 546,839 1.7514 2.44%
2004-08-09 0 2.050 2.000 2.050 2.025 2.100 90,000 184,875 2.0542 1.762 1.719 1.762 1.740 1.805 104,714 1.7655 0.00%
2004-08-06 0 2.050 1.980 2.050 1.980 2.050 165,000 333,300 2.0200 1.762 1.702 1.762 1.702 1.762 191,975 1.7362 -1.20%
2004-08-05 0 2.075 1.990 2.075 1.980 2.075 425,000 857,575 2.0178 1.783 1.710 1.783 1.702 1.783 494,482 1.7343 0.00%
2004-08-04 0 2.075 2.025 2.075 1.970 2.100 670,000 1,348,740 2.0130 1.783 1.740 1.783 1.693 1.805 779,537 1.7302 1.22%
2004-08-03 0 2.050 2.025 2.050 2.000 2.100 190,000 387,250 2.0382 1.762 1.740 1.762 1.719 1.805 221,063 1.7518 0.00%
2004-08-02 0 2.050 2.000 2.050 2.050 2.100 135,000 277,375 2.0546 1.762 1.719 1.762 1.762 1.805 157,071 1.7659 0.00%
2004-07-30 0 2.050 2.000 2.050 2.050 2.100 155,000 320,125 2.0653 1.762 1.719 1.762 1.762 1.805 180,341 1.7751 -2.38%
2004-07-29 0 2.100 2.075 2.100 1.990 2.100 245,000 497,450 2.0304 1.805 1.783 1.805 1.710 1.805 285,054 1.7451 3.70%
2004-07-28 0 2.025 1.980 2.025 1.980 2.050 255,000 510,225 2.0009 1.740 1.702 1.740 1.702 1.762 296,689 1.7197 2.27%
2004-07-27 0 1.980 1.930 1.980 1.870 1.980 395,000 761,000 1.9266 1.702 1.659 1.702 1.607 1.702 459,578 1.6559 5.88%
2004-07-26 0 1.870 1.880 1.890 1.810 1.910 596,600 1,104,648 1.8516 1.607 1.616 1.624 1.556 1.642 694,137 1.5914 -2.60%
2004-07-23 0 1.920 1.900 1.930 1.750 1.930 3,493,000 6,288,650 1.8004 1.650 1.633 1.659 1.504 1.659 4,064,061 1.5474 4.35%
2004-07-22 0 1.840 1.800 1.850 1.500 2.000 930,000 1,679,650 1.8061 1.581 1.547 1.590 1.289 1.719 1,082,043 1.5523 -7.54%
2004-07-21 0 1.990 1.950 1.990 1.880 2.000 560,000 1,090,725 1.9477 1.710 1.676 1.710 1.616 1.719 651,553 1.6740 5.85%
2004-07-20 0 1.880 1.880 1.890 1.800 1.970 1,161,000 2,203,200 1.8977 1.616 1.616 1.624 1.547 1.693 1,350,809 1.6310 -3.59%
2004-07-19 0 1.950 2.000 2.025 1.900 2.100 1,650,000 3,240,250 1.9638 1.676 1.719 1.740 1.633 1.805 1,919,754 1.6878 -7.14%
2004-07-16 0 2.100 2.025 2.100 2.050 2.150 705,000 1,473,250 2.0897 1.805 1.740 1.805 1.762 1.848 820,259 1.7961 0.00%
2004-07-15 0 2.100 2.050 2.100 2.050 2.125 275,000 574,875 2.0905 1.805 1.762 1.805 1.762 1.826 319,959 1.7967 -2.33%
2004-07-14 0 2.150 2.125 2.175 2.000 2.150 965,000 1,987,750 2.0598 1.848 1.826 1.869 1.719 1.848 1,122,765 1.7704 4.88%
2004-07-13 0 2.050 2.000 2.050 1.990 2.100 551,000 1,116,800 2.0269 1.762 1.719 1.762 1.710 1.805 641,082 1.7421 -2.38%
2004-07-12 0 2.100 1.980 2.100 1.970 2.100 275,000 561,725 2.0426 1.805 1.702 1.805 1.693 1.805 319,959 1.7556 6.60%
2004-07-09 0 1.970 1.940 1.970 1.910 1.980 505,000 985,850 1.9522 1.693 1.667 1.693 1.642 1.702 587,561 1.6779 1.55%
2004-07-08 0 1.940 1.900 1.930 1.890 1.950 1,625,000 3,109,075 1.9133 1.667 1.633 1.659 1.624 1.676 1,890,667 1.6444 1.04%
2004-07-07 0 1.920 1.880 1.920 1.860 1.920 1,740,000 3,271,100 1.8799 1.650 1.616 1.650 1.599 1.650 2,024,468 1.6158 2.67%
2004-07-06 0 1.870 1.830 1.880 1.800 1.870 1,430,000 2,595,420 1.8150 1.607 1.573 1.616 1.547 1.607 1,663,787 1.5599 2.75%
2004-07-05 0 1.820 1.770 1.820 1.750 1.850 2,595,000 4,603,200 1.7739 1.564 1.521 1.564 1.504 1.590 3,019,250 1.5246 4.00%
2004-07-02 0 1.750 1.720 1.760 1.750 1.770 1,735,000 3,041,550 1.7531 1.504 1.478 1.513 1.504 1.521 2,018,651 1.5067 -0.57%
2004-06-30 0 1.760 1.750 1.760 1.740 1.790 1,085,000 1,893,300 1.7450 1.513 1.504 1.513 1.496 1.538 1,262,384 1.4998 1.15%
2004-06-29 0 1.740 1.710 1.740 1.740 1.740 35,000 60,900 1.7400 1.496 1.470 1.496 1.496 1.496 40,722 1.4955 1.16%
2004-06-28 0 1.720 1.700 1.740 1.700 1.770 190,000 328,300 1.7279 1.478 1.461 1.496 1.461 1.521 221,063 1.4851 -1.15%
2004-06-25 0 1.740 1.690 1.740 1.660 1.780 200,000 346,150 1.7308 1.496 1.453 1.496 1.427 1.530 232,697 1.4876 0.00%
2004-06-24 0 1.740 1.670 1.740 1.660 1.740 660,000 1,124,400 1.7036 1.496 1.435 1.496 1.427 1.496 767,902 1.4642 2.96%
2004-06-23 0 1.690 1.670 1.690 1.670 1.750 502,000 857,360 1.7079 1.453 1.435 1.453 1.435 1.504 584,071 1.4679 -2.31%
2004-06-21 0 1.730 1.660 1.730 1.700 1.800 350,000 613,950 1.7541 1.487 1.427 1.487 1.461 1.547 407,221 1.5077 -1.14%
2004-06-18 0 1.750 1.670 1.750 1.790 2.025 905,000 1,712,450 1.8922 1.504 1.435 1.504 1.538 1.740 1,052,956 1.6263 -12.06%
2004-06-17 0 1.990 1.950 1.990 1.950 2.075 720,000 1,427,050 1.9820 1.710 1.676 1.710 1.676 1.783 837,711 1.7035 -0.50%
2004-06-16 0 2.000 1.990 2.000 1.990 2.025 935,000 1,867,900 1.9978 1.719 1.710 1.719 1.710 1.740 1,087,861 1.7170 0.00%
2004-06-15 0 2.000 1.990 2.000 1.990 2.025 190,000 379,275 1.9962 1.719 1.710 1.719 1.710 1.740 221,063 1.7157 0.50%
2004-06-14 0 1.990 1.980 1.990 1.980 2.025 155,000 308,675 1.9915 1.710 1.702 1.710 1.702 1.740 180,341 1.7116 -1.73%
2004-06-11 0 2.025 1.990 2.050 2.000 2.050 115,000 231,375 2.0120 1.740 1.710 1.762 1.719 1.762 133,801 1.7292 0.00%
2004-06-10 0 2.025 1.990 2.025 2.000 2.075 90,000 183,125 2.0347 1.740 1.710 1.740 1.719 1.783 104,714 1.7488 -1.22%
2004-06-09 0 2.050 2.000 2.050 2.025 2.100 186,900 385,368 2.0619 1.762 1.719 1.762 1.740 1.805 217,456 1.7722 1.23%
2004-06-08 0 2.025 1.990 2.050 2.000 2.100 130,000 264,875 2.0375 1.740 1.710 1.762 1.719 1.805 151,253 1.7512 -1.22%
2004-06-07 0 2.050 1.990 2.050 2.000 2.100 145,000 292,500 2.0172 1.762 1.710 1.762 1.719 1.805 168,706 1.7338 3.54%
2004-06-04 0 1.980 1.970 1.990 1.980 2.150 780,000 1,629,600 2.0892 1.702 1.693 1.710 1.702 1.848 907,520 1.7957 -1.00%
2004-06-03 0 2.000 1.980 2.000 2.000 2.125 865,000 1,789,750 2.0691 1.719 1.702 1.719 1.719 1.826 1,006,417 1.7783 0.00%
2004-06-02 0 2.000 1.990 2.000 2.000 2.200 755,000 1,587,125 2.1022 1.719 1.710 1.719 1.719 1.891 878,433 1.8068 -2.44%
2004-06-01 0 2.050 2.025 2.050 2.025 2.150 450,000 951,750 2.1150 1.762 1.740 1.762 1.740 1.848 523,569 1.8178 -5.75%
2004-05-31 0 2.175 2.000 2.175 2.000 2.200 435,000 889,500 2.0448 1.869 1.719 1.869 1.719 1.891 506,117 1.7575 3.57%
2004-05-28 0 2.100 1.990 2.100 1.900 2.100 1,025,000 2,019,800 1.9705 1.805 1.710 1.805 1.633 1.805 1,192,575 1.6936 11.70%
2004-05-27 0 1.880 1.780 1.880 1.760 1.880 960,000 1,733,050 1.8053 1.616 1.530 1.616 1.513 1.616 1,116,948 1.5516 4.44%
2004-05-25 0 1.800 1.760 1.790 1.780 1.880 245,000 442,100 1.8045 1.547 1.513 1.538 1.530 1.616 285,054 1.5509 0.00%
2004-05-24 0 1.800 1.790 1.830 1.790 1.890 455,000 841,950 1.8504 1.547 1.538 1.573 1.538 1.624 529,387 1.5904 -1.10%
2004-05-21 0 1.820 1.790 1.840 1.820 1.920 415,000 783,800 1.8887 1.564 1.538 1.581 1.564 1.650 482,847 1.6233 -5.21%
2004-05-20 0 1.920 1.780 1.940 1.790 1.940 615,000 1,121,900 1.8242 1.650 1.530 1.667 1.538 1.667 715,545 1.5679 2.13%
2004-05-19 0 1.880 1.800 1.880 1.780 1.900 1,295,000 2,362,100 1.8240 1.616 1.547 1.616 1.530 1.633 1,506,716 1.5677 5.03%
2004-05-18 0 1.790 1.780 1.800 1.780 1.910 1,075,000 1,997,750 1.8584 1.538 1.530 1.547 1.530 1.642 1,250,749 1.5972 -2.19%
2004-05-17 0 1.830 - 1.830 1.760 1.860 620,000 1,140,350 1.8393 1.573 - 1.573 1.513 1.599 721,362 1.5808 1.27%
2004-05-14 0 1.840 - 1.820 1.840 1.980 665,000 1,267,250 1.9056 1.553 - 1.536 1.553 1.671 787,843 1.6085 -3.66%
2004-05-13 0 1.910 1.880 1.910 1.900 1.970 350,000 683,550 1.9530 1.612 1.587 1.612 1.604 1.663 414,654 1.6485 0.53%
2004-05-12 0 1.900 1.840 1.880 1.850 1.940 1,125,000 2,128,900 1.8924 1.604 1.553 1.587 1.562 1.638 1,332,817 1.5973 -1.55%
2004-05-11 0 1.930 1.880 1.930 1.870 2.000 950,000 1,852,250 1.9497 1.629 1.587 1.629 1.578 1.688 1,125,490 1.6457 -0.52%
2004-05-10 0 1.940 - 1.950 1.900 1.980 100,000 192,900 1.9290 1.638 - 1.646 1.604 1.671 118,473 1.6282 1.04%
2004-05-07 0 1.920 1.900 1.920 1.910 1.990 1,360,000 2,635,850 1.9381 1.621 1.604 1.621 1.612 1.680 1,611,228 1.6359 -3.03%
2004-05-06 0 1.980 1.950 1.980 1.960 2.100 235,500 467,410 1.9848 1.671 1.646 1.671 1.654 1.773 279,003 1.6753 -0.50%
2004-05-05 0 1.990 1.960 1.990 1.960 2.100 955,000 1,908,900 1.9988 1.680 1.654 1.680 1.654 1.773 1,131,414 1.6872 1.53%
2004-05-04 0 1.960 1.900 1.960 1.930 2.000 299,900 594,408 1.9820 1.654 1.604 1.654 1.629 1.688 355,299 1.6730 -0.51%
2004-05-03 0 1.970 1.910 1.970 1.920 2.150 1,885,000 3,781,125 2.0059 1.663 1.612 1.663 1.621 1.815 2,233,209 1.6931 -5.06%
2004-04-30 0 2.075 2.025 2.075 2.000 2.250 1,105,000 2,341,875 2.1193 1.751 1.709 1.751 1.688 1.899 1,309,122 1.7889 -9.78%
2004-04-29 0 2.300 2.250 2.300 2.250 2.300 285,000 647,375 2.2715 1.941 1.899 1.941 1.899 1.941 337,647 1.9173 -2.13%
2004-04-28 0 2.350 2.325 2.350 2.275 2.375 1,640,000 3,766,750 2.2968 1.984 1.962 1.984 1.920 2.005 1,942,951 1.9387 2.17%
2004-04-27 0 2.300 2.250 2.300 2.225 2.325 880,000 1,992,500 2.2642 1.941 1.899 1.941 1.878 1.962 1,042,559 1.9112 1.10%
2004-04-26 0 2.275 2.175 2.275 2.125 2.300 1,430,000 3,186,000 2.2280 1.920 1.836 1.920 1.794 1.941 1,694,158 1.8806 3.41%
2004-04-23 0 2.200 2.150 2.200 2.175 2.275 1,670,000 3,686,000 2.2072 1.857 1.815 1.857 1.836 1.920 1,978,493 1.8630 -3.30%
2004-04-22 0 2.275 2.250 2.275 2.200 2.325 690,000 1,575,500 2.2833 1.920 1.899 1.920 1.857 1.962 817,461 1.9273 1.11%
2004-04-21 0 2.250 2.225 2.250 2.125 2.250 2,625,000 5,801,000 2.2099 1.899 1.878 1.899 1.794 1.899 3,109,906 1.8653 2.27%
2004-04-20 0 2.200 2.200 2.250 2.200 2.450 10,335,000 23,788,375 2.3017 1.857 1.857 1.899 1.857 2.068 12,244,145 1.9428 -6.38%
2004-04-19 0 2.350 2.325 2.350 2.325 2.350 685,000 1,595,875 2.3297 1.984 1.962 1.984 1.962 1.984 811,537 1.9665 0.00%
2004-04-16 0 2.350 2.325 2.350 2.350 2.375 690,000 1,628,625 2.3603 1.984 1.962 1.984 1.984 2.005 817,461 1.9923 -1.05%
2004-04-15 0 2.375 2.325 2.375 2.350 2.475 2,485,000 5,997,500 2.4135 2.005 1.962 2.005 1.984 2.089 2,944,045 2.0372 0.00%
2004-04-14 0 2.375 2.325 2.375 2.350 2.475 880,000 2,106,750 2.3940 2.005 1.962 2.005 1.984 2.089 1,042,559 2.0207 -2.06%
2004-04-13 0 2.425 2.425 2.450 2.325 2.450 2,145,000 5,109,125 2.3819 2.047 2.047 2.068 1.962 2.068 2,541,238 2.0105 2.11%
2004-04-08 0 2.375 2.350 2.400 2.375 2.425 1,300,000 3,095,875 2.3814 2.005 1.984 2.026 2.005 2.047 1,540,144 2.0101 -2.06%
2004-04-07 0 2.425 2.350 2.425 2.375 2.500 9,400,000 22,666,625 2.4113 2.047 1.984 2.047 2.005 2.110 11,136,426 2.0354 -1.02%
2004-04-06 0 2.450 2.400 2.450 2.350 2.450 1,090,000 2,590,000 2.3761 2.068 2.026 2.068 1.984 2.068 1,291,352 2.0057 4.26%
2004-04-02 0 2.350 2.325 2.375 2.325 2.475 2,700,000 6,428,625 2.3810 1.984 1.962 2.005 1.962 2.089 3,198,761 2.0097 -4.08%
2004-04-01 1 - - - - - 0 0 - 2.068 - - - - 0 - 0.00%
2004-03-31 1 - - - - - 0 0 - 2.068 - - - - 0 - 0.00%
2004-03-30 0 2.450 2.400 2.450 2.375 2.475 3,115,000 7,582,750 2.4343 2.068 2.026 2.068 2.005 2.089 3,690,422 2.0547 2.08%
2004-03-29 0 2.400 2.375 2.425 2.375 2.475 2,760,000 6,725,125 2.4366 2.026 2.005 2.047 2.005 2.089 3,269,844 2.0567 0.00%
2004-03-26 0 2.400 2.375 2.400 2.375 2.425 11,035,000 25,474,000 2.3085 2.026 2.005 2.026 2.005 2.047 13,073,453 1.9485 0.00%
2004-03-25 0 2.400 2.375 2.400 2.300 2.400 1,330,000 3,140,250 2.3611 2.026 2.005 2.026 1.941 2.026 1,575,686 1.9929 1.05%
2004-03-24 0 2.375 2.300 2.375 2.250 2.375 1,740,000 3,976,750 2.2855 2.005 1.941 2.005 1.899 2.005 2,061,424 1.9291 5.56%
2004-03-23 0 2.250 2.250 2.275 2.250 2.300 590,000 1,349,750 2.2877 1.899 1.899 1.920 1.899 1.941 698,988 1.9310 -1.10%
2004-03-22 0 2.275 2.250 2.275 2.250 2.325 870,000 1,985,875 2.2826 1.920 1.899 1.920 1.899 1.962 1,030,712 1.9267 -1.09%
2004-03-19 0 2.300 2.275 2.300 2.300 2.325 970,000 2,231,250 2.3003 1.941 1.920 1.941 1.941 1.962 1,149,184 1.9416 -1.08%
2004-03-18 0 2.325 2.300 2.325 2.300 2.350 2,020,000 4,694,000 2.3238 1.962 1.941 1.962 1.941 1.984 2,393,147 1.9614 1.09%
2004-03-17 0 2.300 2.275 2.300 2.275 2.425 2,085,000 4,814,000 2.3089 1.941 1.920 1.941 1.920 2.047 2,470,154 1.9489 -5.15%
2004-03-16 0 2.425 2.400 2.425 2.425 2.475 855,000 2,085,125 2.4387 2.047 2.026 2.047 2.047 2.089 1,012,941 2.0585 -2.02%
2004-03-15 0 2.475 2.425 2.475 2.400 2.525 1,420,000 3,491,250 2.4586 2.089 2.047 2.089 2.026 2.131 1,682,311 2.0753 0.00%
2004-03-12 0 2.475 2.425 2.475 2.400 2.550 2,320,000 5,718,500 2.4649 2.089 2.047 2.089 2.026 2.152 2,748,565 2.0805 -3.88%
2004-03-11 0 2.575 2.575 2.600 2.275 2.575 5,635,000 13,520,750 2.3994 2.173 2.173 2.195 1.920 2.173 6,675,932 2.0253 8.42%
2004-03-10 0 2.375 2.350 2.375 2.225 2.375 4,135,000 9,469,500 2.2901 2.005 1.984 2.005 1.878 2.005 4,898,843 1.9330 6.74%
2004-03-09 1 - - - - - 0 0 - 1.878 - - - - 0 - 0.00%
2004-03-08 1 - - - - - 0 0 - 1.878 - - - - 0 - 0.00%
2004-03-05 0 2.225 2.200 2.225 2.200 2.250 2,590,000 5,748,625 2.2195 1.878 1.857 1.878 1.857 1.899 3,068,441 1.8735 1.14%
2004-03-04 0 2.200 2.150 2.200 2.150 2.200 5,195,000 11,316,125 2.1783 1.857 1.815 1.857 1.815 1.857 6,154,653 1.8386 0.00%
2004-03-03 0 2.200 2.150 2.200 2.125 2.250 5,845,000 12,769,125 2.1846 1.857 1.815 1.857 1.794 1.899 6,924,725 1.8440 0.00%
2004-03-02 0 2.200 2.175 2.200 2.175 2.275 9,550,000 20,957,750 2.1945 1.857 1.836 1.857 1.836 1.920 11,314,135 1.8524 -2.22%
2004-03-01 0 2.250 2.225 2.250 2.100 2.250 8,880,000 18,974,750 2.1368 1.899 1.878 1.899 1.773 1.899 10,520,369 1.8036 4.65%
2004-02-27 0 2.150 2.100 2.150 2.075 2.175 3,170,000 6,725,500 2.1216 1.815 1.773 1.815 1.751 1.836 3,755,582 1.7908 1.18%
2004-02-26 0 2.125 2.125 2.150 2.050 2.125 2,020,000 4,224,125 2.0912 1.794 1.794 1.815 1.730 1.794 2,393,147 1.7651 0.00%
2004-02-25 0 2.125 2.100 2.125 2.025 2.125 2,010,000 4,149,625 2.0645 1.794 1.773 1.794 1.709 1.794 2,381,300 1.7426 6.25%
2004-02-24 0 2.000 2.000 2.075 2.000 2.150 1,435,000 2,988,625 2.0827 1.688 1.688 1.751 1.688 1.815 1,700,082 1.7579 0.00%
2004-02-23 0 2.000 1.990 2.000 1.980 2.025 3,005,000 6,030,700 2.0069 1.688 1.680 1.688 1.671 1.709 3,560,102 1.6940 0.00%
2004-02-20 0 2.000 1.990 2.000 1.990 2.050 2,985,000 5,971,125 2.0004 1.688 1.680 1.688 1.680 1.730 3,536,408 1.6885 0.00%
2004-02-19 0 2.000 2.000 2.050 2.000 2.125 3,020,000 6,243,750 2.0675 1.688 1.688 1.730 1.688 1.794 3,577,873 1.7451 -6.98%
2004-02-18 0 2.150 2.125 2.150 2.125 2.175 1,190,000 2,554,625 2.1467 1.815 1.794 1.815 1.794 1.836 1,409,824 1.8120 0.00%
2004-02-17 0 2.150 2.100 2.150 2.100 2.150 1,130,000 2,399,250 2.1232 1.815 1.773 1.815 1.773 1.815 1,338,741 1.7922 0.00%
2004-02-16 0 2.150 2.125 2.150 2.125 2.200 1,275,000 2,760,750 2.1653 1.815 1.794 1.815 1.794 1.857 1,510,526 1.8277 -2.27%
2004-02-13 0 2.200 2.150 2.200 2.150 2.200 865,000 1,885,500 2.1798 1.857 1.815 1.857 1.815 1.857 1,024,788 1.8399 -1.12%
2004-02-12 0 2.225 2.200 2.225 2.100 2.225 2,040,000 4,365,625 2.1400 1.878 1.857 1.878 1.773 1.878 2,416,841 1.8063 3.49%
2004-02-11 0 2.150 2.125 2.150 2.100 2.225 2,650,000 5,681,250 2.1439 1.815 1.794 1.815 1.773 1.878 3,139,524 1.8096 -3.37%
2004-02-10 0 2.225 2.200 2.225 2.200 2.300 4,290,000 9,155,875 2.1342 1.878 1.857 1.878 1.857 1.941 5,082,475 1.8015 -3.26%
2004-02-09 0 2.300 2.275 2.300 2.150 2.300 1,540,000 3,376,375 2.1925 1.941 1.920 1.941 1.815 1.941 1,824,478 1.8506 1.10%
2004-02-06 0 2.275 2.225 2.275 2.250 2.350 1,455,000 3,290,875 2.2618 1.920 1.878 1.920 1.899 1.984 1,723,777 1.9091 -4.21%
2004-02-05 0 2.375 2.325 2.350 2.225 2.375 945,000 2,158,000 2.2836 2.005 1.962 1.984 1.878 2.005 1,119,566 1.9275 2.15%
2004-02-04 0 2.325 2.150 2.350 2.150 2.325 1,520,000 3,353,000 2.2059 1.962 1.815 1.984 1.815 1.962 1,800,784 1.8620 5.68%
2004-02-03 0 2.200 2.175 2.200 2.175 2.300 1,115,000 2,456,875 2.2035 1.857 1.836 1.857 1.836 1.941 1,320,970 1.8599 -4.35%
2004-02-02 0 2.300 2.250 2.300 2.150 2.350 2,665,000 5,960,750 2.2367 1.941 1.899 1.941 1.815 1.984 3,157,295 1.8879 2.22%
2004-01-30 0 2.250 2.200 2.250 2.200 2.300 1,245,000 2,776,125 2.2298 1.899 1.857 1.899 1.857 1.941 1,474,984 1.8821 0.00%
2004-01-29 0 2.250 2.150 2.250 2.150 2.250 530,000 1,169,500 2.2066 1.899 1.815 1.899 1.815 1.899 627,905 1.8625 2.27%
2004-01-28 0 2.200 2.225 2.250 2.125 2.225 894,000 1,944,450 2.1750 1.857 1.878 1.899 1.794 1.878 1,059,145 1.8359 3.53%
2004-01-27 0 2.125 2.100 2.125 2.125 2.250 1,080,000 2,332,625 2.1598 1.794 1.773 1.794 1.794 1.899 1,279,504 1.8231 -4.49%
2004-01-26 0 2.225 2.200 2.275 2.200 2.375 1,190,000 2,668,625 2.2425 1.878 1.857 1.920 1.857 2.005 1,409,824 1.8929 -5.32%
2004-01-21 0 2.350 2.300 2.350 2.175 2.350 890,000 1,986,625 2.2322 1.984 1.941 1.984 1.836 1.984 1,054,406 1.8841 8.05%
2004-01-20 0 2.175 2.100 2.175 2.025 2.250 2,880,000 5,956,500 2.0682 1.836 1.773 1.836 1.709 1.899 3,412,011 1.7457 3.57%
2004-01-19 0 2.100 2.075 2.100 2.100 2.225 2,070,000 4,401,750 2.1264 1.773 1.751 1.773 1.773 1.878 2,452,383 1.7949 -4.55%
2004-01-16 0 2.200 2.150 2.200 2.175 2.275 2,045,000 4,564,875 2.2322 1.857 1.815 1.857 1.836 1.920 2,422,765 1.8842 -2.22%
2004-01-15 0 2.250 2.225 2.250 2.200 2.325 6,645,000 15,031,625 2.2621 1.899 1.878 1.899 1.857 1.962 7,872,506 1.9094 1.12%
2004-01-14 0 2.225 2.175 2.225 2.200 2.275 16,855,000 35,623,625 2.1135 1.878 1.836 1.878 1.857 1.920 19,968,560 1.7840 0.00%
2004-01-13 0 2.225 2.300 2.325 2.050 2.300 4,010,000 8,576,875 2.1389 1.878 1.941 1.962 1.730 1.941 4,750,752 1.8054 3.49%
2004-01-12 0 2.150 2.125 2.150 2.150 2.250 3,220,000 7,015,250 2.1786 1.815 1.794 1.815 1.815 1.899 3,814,818 1.8389 -2.27%
2004-01-09 0 2.200 2.200 2.225 2.125 2.200 3,507,000 7,587,337 2.1635 1.857 1.857 1.878 1.794 1.857 4,154,835 1.8261 2.33%
2004-01-08 0 2.150 2.125 2.150 2.100 2.300 7,710,000 16,709,000 2.1672 1.815 1.794 1.815 1.773 1.941 9,134,239 1.8293 -2.27%
2004-01-07 0 2.200 2.175 2.200 2.150 2.375 6,225,000 13,845,625 2.2242 1.857 1.836 1.857 1.815 2.005 7,374,921 1.8774 1.15%
2004-01-06 0 2.175 2.150 2.175 1.990 2.175 10,300,000 21,305,000 2.0684 1.836 1.815 1.836 1.680 1.836 12,202,680 1.7459 7.41%
2004-01-05 0 2.025 2.000 2.025 2.000 2.050 510,000 1,026,750 2.0132 1.709 1.688 1.709 1.688 1.730 604,210 1.6993 0.00%
2004-01-02 0 2.025 2.000 2.025 2.000 2.075 600,000 1,219,000 2.0317 1.709 1.688 1.709 1.688 1.751 710,836 1.7149 1.25%
2003-12-31 0 2.000 1.990 2.025 1.990 2.025 720,000 1,438,950 1.9985 1.688 1.680 1.709 1.680 1.709 853,003 1.6869 -1.23%
2003-12-30 0 2.025 1.990 2.025 2.000 2.075 660,000 1,353,000 2.0500 1.709 1.680 1.709 1.688 1.751 781,919 1.7304 -2.41%
2003-12-29 0 2.075 2.050 2.075 2.025 2.100 425,000 881,625 2.0744 1.751 1.730 1.751 1.709 1.773 503,509 1.7510 0.00%
2003-12-24 0 2.075 2.050 2.075 2.000 2.100 565,000 1,168,000 2.0673 1.751 1.730 1.751 1.688 1.773 669,370 1.7449 3.75%
2003-12-23 0 2.000 1.990 2.000 1.980 2.000 720,000 1,433,000 1.9903 1.688 1.680 1.688 1.671 1.688 853,003 1.6799 0.00%
2003-12-22 0 2.000 1.980 2.000 1.980 2.000 505,000 1,005,900 1.9919 1.688 1.671 1.688 1.671 1.688 598,287 1.6813 0.00%
2003-12-19 0 2.000 1.990 2.000 1.990 2.000 375,000 748,950 1.9972 1.688 1.680 1.688 1.680 1.688 444,272 1.6858 0.00%
2003-12-18 0 2.000 1.960 2.000 1.950 2.000 1,000,000 1,982,400 1.9824 1.688 1.654 1.688 1.646 1.688 1,184,726 1.6733 2.04%
2003-12-17 0 1.960 1.960 1.970 1.960 1.990 725,000 1,434,800 1.9790 1.654 1.654 1.663 1.654 1.680 858,926 1.6705 -1.51%
2003-12-16 0 1.990 1.980 2.000 1.930 2.025 1,405,000 2,767,650 1.9699 1.680 1.671 1.688 1.629 1.709 1,664,540 1.6627 2.05%
2003-12-15 0 1.950 1.960 1.970 1.950 2.075 1,290,000 2,574,150 1.9955 1.646 1.654 1.663 1.646 1.751 1,528,297 1.6843 -6.02%
2003-12-12 0 2.075 2.000 2.075 2.025 2.075 640,000 1,309,875 2.0467 1.751 1.688 1.751 1.709 1.751 758,225 1.7276 1.22%
2003-12-11 0 2.050 2.025 2.075 2.025 2.075 945,000 1,940,125 2.0530 1.730 1.709 1.751 1.709 1.751 1,119,566 1.7329 -1.20%
2003-12-10 0 2.075 2.050 2.075 2.050 2.125 1,230,000 2,540,750 2.0657 1.751 1.730 1.751 1.730 1.794 1,457,213 1.7436 0.00%
2003-12-09 0 2.075 2.050 2.100 2.050 2.125 550,000 1,150,125 2.0911 1.751 1.730 1.773 1.730 1.794 651,599 1.7651 -3.49%
2003-12-08 0 2.150 2.100 2.150 2.050 2.225 1,465,000 3,132,500 2.1382 1.815 1.773 1.815 1.730 1.878 1,735,624 1.8048 3.61%
2003-12-05 0 2.075 2.050 2.075 2.050 2.100 615,000 1,268,875 2.0632 1.751 1.730 1.751 1.730 1.773 728,607 1.7415 0.00%
2003-12-04 0 2.075 2.050 2.075 2.075 2.100 505,000 1,047,375 2.0740 1.751 1.730 1.751 1.751 1.773 598,287 1.7506 -1.19%
2003-12-03 0 2.100 2.050 2.100 2.050 2.150 1,020,000 2,115,250 2.0738 1.773 1.730 1.773 1.730 1.815 1,208,421 1.7504 -2.33%
2003-12-02 0 2.150 2.125 2.150 2.025 2.150 1,130,000 2,378,875 2.1052 1.815 1.794 1.815 1.709 1.815 1,338,741 1.7769 0.00%
2003-12-01 0 2.150 2.125 2.150 2.025 2.150 1,550,000 3,212,500 2.0726 1.815 1.794 1.815 1.709 1.815 1,836,326 1.7494 4.88%
2003-11-28 0 2.050 2.050 2.075 2.025 2.175 1,460,000 3,029,125 2.0747 1.730 1.730 1.751 1.709 1.836 1,729,700 1.7512 -4.65%
2003-11-27 0 2.150 2.125 2.150 2.075 2.150 600,000 1,258,625 2.0977 1.815 1.794 1.815 1.751 1.815 710,836 1.7706 1.18%
2003-11-26 0 2.125 2.100 2.125 2.075 2.225 900,000 1,907,000 2.1189 1.794 1.773 1.794 1.751 1.878 1,066,254 1.7885 0.00%
2003-11-25 0 2.125 2.075 2.125 2.050 2.125 885,000 1,847,500 2.0876 1.794 1.751 1.794 1.730 1.794 1,048,483 1.7621 0.00%
2003-11-24 0 2.125 2.100 2.125 2.100 2.125 505,000 1,061,000 2.1010 1.794 1.773 1.794 1.773 1.794 598,287 1.7734 -1.16%
2003-11-21 0 2.150 2.075 2.150 2.100 2.175 825,000 1,767,375 2.1423 1.815 1.751 1.815 1.773 1.836 977,399 1.8082 -1.15%
2003-11-20 0 2.175 2.125 2.175 2.150 2.250 1,650,000 3,609,250 2.1874 1.836 1.794 1.836 1.815 1.899 1,954,798 1.8464 -1.14%
2003-11-19 0 2.200 2.150 2.200 2.100 2.300 3,775,000 8,562,750 2.2683 1.857 1.815 1.857 1.773 1.941 4,472,341 1.9146 2.33%
2003-11-18 0 2.150 2.125 2.150 2.050 2.150 5,820,000 12,288,750 2.1115 1.815 1.794 1.815 1.730 1.815 6,895,106 1.7822 3.61%
2003-11-17 0 2.075 2.050 2.075 2.025 2.075 2,785,000 5,732,000 2.0582 1.751 1.730 1.751 1.709 1.751 3,299,462 1.7373 1.22%
2003-11-14 0 2.050 2.000 2.050 2.025 2.125 1,265,000 2,604,250 2.0587 1.730 1.688 1.730 1.709 1.794 1,498,679 1.7377 -2.38%
2003-11-13 0 2.100 2.100 2.125 2.075 2.100 2,153,000 4,473,974 2.0780 1.773 1.773 1.794 1.751 1.773 2,550,715 1.7540 0.00%
2003-11-12 0 2.100 2.075 2.100 2.075 2.100 1,605,000 3,334,625 2.0776 1.773 1.751 1.773 1.751 1.773 1,901,486 1.7537 0.00%
2003-11-11 0 2.100 2.075 2.100 2.075 2.275 2,400,000 5,172,125 2.1551 1.773 1.751 1.773 1.751 1.920 2,843,343 1.8190 -4.55%
2003-11-10 0 2.200 2.175 2.200 2.025 2.225 4,105,000 8,616,375 2.0990 1.857 1.836 1.857 1.709 1.878 4,863,301 1.7717 4.76%
2003-11-07 0 2.100 2.075 2.100 2.025 2.100 1,985,000 4,075,250 2.0530 1.773 1.751 1.773 1.709 1.773 2,351,681 1.7329 2.44%
2003-11-06 0 2.050 2.050 2.075 2.050 2.100 1,490,000 3,087,000 2.0718 1.730 1.730 1.751 1.730 1.773 1,765,242 1.7488 0.00%
2003-11-05 0 2.050 2.000 2.050 2.000 2.150 2,120,000 4,414,250 2.0822 1.730 1.688 1.730 1.688 1.815 2,511,620 1.7575 -4.65%
2003-11-04 0 2.150 2.125 2.150 2.100 2.275 2,635,000 5,693,000 2.1605 1.815 1.794 1.815 1.773 1.920 3,121,754 1.8237 -5.49%
2003-11-03 1 - - - - - 0 0 - 1.920 - - - - 0 - 0.00%
2003-10-31 1 - - - - - 0 0 - 1.920 - - - - 0 - 0.00%
2003-10-30 0 2.275 2.275 2.300 2.200 2.300 1,900,000 4,277,375 2.2513 1.920 1.920 1.941 1.857 1.941 2,250,980 1.9002 0.00%
2003-10-29 0 2.275 2.250 2.275 2.225 2.350 2,000,000 4,559,125 2.2796 1.920 1.899 1.920 1.878 1.984 2,369,452 1.9241 -1.09%
2003-10-28 0 2.300 2.225 2.300 2.075 2.300 5,450,000 11,790,875 2.1635 1.941 1.878 1.941 1.751 1.941 6,456,758 1.8261 8.24%
2003-10-27 0 2.125 2.125 2.150 2.000 2.175 2,055,000 4,352,125 2.1178 1.794 1.794 1.815 1.688 1.836 2,434,612 1.7876 -2.30%
2003-10-24 0 2.175 2.150 2.175 2.050 2.175 4,890,000 10,280,375 2.1023 1.836 1.815 1.836 1.730 1.836 5,793,311 1.7745 -2.25%
2003-10-23 0 2.225 2.225 2.275 2.100 2.275 7,925,000 17,179,125 2.1677 1.878 1.878 1.920 1.773 1.920 9,388,955 1.8297 2.30%
2003-10-22 0 2.175 2.150 2.200 2.025 2.225 8,805,000 18,873,250 2.1435 1.836 1.815 1.857 1.709 1.878 10,431,514 1.8093 8.75%
2003-10-21 0 2.000 1.990 2.000 1.870 2.025 9,295,000 17,860,700 1.9215 1.688 1.680 1.688 1.578 1.709 11,012,030 1.6219 6.95%
2003-10-20 0 1.870 1.850 1.870 1.740 1.870 4,085,000 7,446,750 1.8229 1.578 1.562 1.578 1.469 1.578 4,839,606 1.5387 5.06%
2003-10-17 1 - - - - - 0 0 - 1.502 - - - - 0 - 0.00%
2003-10-16 1 - - - - - 0 0 - 1.502 - - - - 0 - 0.00%
2003-10-15 0 1.780 1.780 1.790 1.760 1.870 2,340,000 4,197,900 1.7940 1.502 1.502 1.511 1.486 1.578 2,772,259 1.5143 -1.11%
2003-10-14 0 1.800 1.790 1.800 1.790 1.880 1,665,000 3,046,850 1.8299 1.519 1.511 1.519 1.511 1.587 1,972,569 1.5446 -4.26%
2003-10-13 0 1.880 1.850 1.880 1.840 1.880 1,990,000 3,671,600 1.8450 1.587 1.562 1.587 1.553 1.587 2,357,605 1.5573 -0.53%
2003-10-10 0 1.890 1.880 1.890 1.860 1.940 890,000 1,683,250 1.8913 1.595 1.587 1.595 1.570 1.638 1,054,406 1.5964 -1.05%
2003-10-09 0 1.910 1.900 1.910 1.880 1.950 1,745,000 3,345,200 1.9170 1.612 1.604 1.612 1.587 1.646 2,067,347 1.6181 0.53%
2003-10-08 0 1.900 1.890 1.900 1.890 1.990 1,355,000 2,647,350 1.9538 1.604 1.595 1.604 1.595 1.680 1,605,304 1.6491 0.00%
2003-10-07 0 1.900 1.890 1.900 1.850 1.960 2,530,000 4,837,100 1.9119 1.604 1.595 1.604 1.562 1.654 2,997,357 1.6138 2.70%
2003-10-06 0 1.850 1.810 1.850 1.750 1.850 1,930,000 3,438,200 1.7815 1.562 1.528 1.562 1.477 1.562 2,286,522 1.5037 5.71%
2003-10-03 0 1.750 1.740 1.750 1.740 1.770 525,000 920,700 1.7537 1.477 1.469 1.477 1.469 1.494 621,981 1.4803 -1.13%
2003-10-02 0 1.770 1.760 1.770 1.720 1.790 3,225,000 5,648,050 1.7513 1.494 1.486 1.494 1.452 1.511 3,820,742 1.4783 1.72%
2003-09-30 0 1.740 1.730 1.750 1.700 1.760 4,900,000 8,401,200 1.7145 1.469 1.460 1.477 1.435 1.486 5,805,158 1.4472 2.35%
2003-09-29 0 1.700 1.700 1.730 1.680 1.760 1,550,000 2,649,700 1.7095 1.435 1.435 1.460 1.418 1.486 1,836,326 1.4429 -3.41%
2003-09-26 0 1.760 1.740 1.760 1.750 1.770 1,705,000 2,998,250 1.7585 1.486 1.469 1.486 1.477 1.494 2,019,958 1.4843 1.15%
2003-09-25 0 1.740 1.740 1.770 1.740 1.780 1,430,000 2,519,450 1.7619 1.469 1.469 1.494 1.469 1.502 1,694,158 1.4871 -1.69%
2003-09-24 0 1.770 1.740 1.770 1.750 1.780 1,465,000 2,581,150 1.7619 1.494 1.469 1.494 1.477 1.502 1,735,624 1.4872 -0.56%
2003-09-23 0 1.780 1.760 1.780 1.740 1.800 910,000 1,615,050 1.7748 1.502 1.486 1.502 1.469 1.519 1,078,101 1.4981 0.56%
2003-09-22 0 1.770 1.730 1.770 1.670 1.770 3,135,000 5,356,700 1.7087 1.494 1.460 1.494 1.410 1.494 3,714,117 1.4423 2.31%
2003-09-19 0 1.730 1.730 1.740 1.730 1.820 1,590,000 2,832,000 1.7811 1.460 1.460 1.469 1.460 1.536 1,883,715 1.5034 -3.35%
2003-09-18 0 1.790 1.780 1.800 1.780 1.960 2,160,000 4,043,850 1.8722 1.511 1.502 1.519 1.502 1.654 2,559,009 1.5802 -3.76%
2003-09-17 0 1.860 1.850 1.860 1.820 1.960 5,805,000 10,942,800 1.8851 1.570 1.562 1.570 1.536 1.654 6,877,336 1.5911 -0.53%
2003-09-16 0 1.870 1.860 1.870 1.790 1.920 2,175,000 4,007,150 1.8424 1.578 1.570 1.578 1.511 1.621 2,576,779 1.5551 0.54%
2003-09-15 0 1.860 - 1.890 1.860 1.990 1,620,000 3,132,150 1.9334 1.570 - 1.595 1.570 1.680 1,919,256 1.6320 -4.12%
2003-09-11 0 1.940 1.920 1.940 1.930 1.970 560,000 1,090,850 1.9479 1.638 1.621 1.638 1.629 1.663 663,447 1.6442 -0.51%
2003-09-10 0 1.950 1.940 1.950 1.930 1.980 805,000 1,562,450 1.9409 1.646 1.638 1.646 1.629 1.671 953,705 1.6383 0.00%
2003-09-09 0 1.950 1.940 1.950 1.940 2.025 825,000 1,631,850 1.9780 1.646 1.638 1.646 1.638 1.709 977,399 1.6696 -2.50%
2003-09-08 0 2.000 1.990 2.000 2.000 2.050 965,000 1,943,250 2.0137 1.688 1.680 1.688 1.688 1.730 1,143,261 1.6997 0.00%
2003-09-05 0 2.000 1.990 2.000 1.990 2.050 800,000 1,615,050 2.0188 1.688 1.680 1.688 1.680 1.730 947,781 1.7040 -2.44%
2003-09-04 0 2.050 1.960 2.050 1.920 2.050 6,865,000 13,069,050 1.9037 1.730 1.654 1.730 1.621 1.730 8,133,145 1.6069 5.13%
2003-09-03 0 1.950 1.940 1.950 1.910 1.960 2,425,000 4,662,650 1.9227 1.646 1.638 1.646 1.612 1.654 2,872,961 1.6229 0.52%
2003-09-02 0 1.940 1.930 1.940 1.940 2.025 685,100 1,358,640 1.9831 1.638 1.629 1.638 1.638 1.709 811,656 1.6739 -5.37%
2003-09-01 0 2.050 2.025 2.050 2.000 2.150 1,595,000 3,346,875 2.0984 1.730 1.709 1.730 1.688 1.815 1,889,638 1.7712 2.50%
2003-08-29 0 2.000 1.970 2.000 1.900 2.000 1,035,000 2,006,150 1.9383 1.688 1.663 1.688 1.604 1.688 1,226,192 1.6361 3.09%
2003-08-28 0 1.940 1.940 1.950 1.890 1.950 2,165,000 4,127,100 1.9063 1.638 1.638 1.646 1.595 1.646 2,564,932 1.6090 -1.52%
2003-08-27 0 1.970 1.970 1.980 1.970 2.050 725,000 1,441,550 1.9883 1.663 1.663 1.671 1.663 1.730 858,926 1.6783 -3.90%
2003-08-26 0 2.050 2.025 2.050 1.950 2.150 1,905,000 3,970,700 2.0844 1.730 1.709 1.730 1.646 1.815 2,256,903 1.7594 -1.20%
2003-08-25 0 2.075 2.075 2.100 2.050 2.150 1,660,000 3,483,000 2.0982 1.751 1.751 1.773 1.730 1.815 1,966,645 1.7710 1.22%
2003-08-22 0 2.050 2.050 2.075 2.025 2.150 3,180,000 6,699,250 2.1067 1.730 1.730 1.751 1.709 1.815 3,767,429 1.7782 2.50%
2003-08-21 0 2.000 1.990 2.000 1.920 2.000 2,535,000 4,937,200 1.9476 1.688 1.680 1.688 1.621 1.688 3,003,281 1.6439 5.26%
2003-08-20 0 1.900 1.890 1.900 1.760 1.900 2,755,000 4,973,550 1.8053 1.604 1.595 1.604 1.486 1.604 3,263,921 1.5238 6.74%
2003-08-19 0 1.780 1.760 1.780 1.760 1.780 1,145,000 2,027,050 1.7703 1.502 1.486 1.502 1.486 1.502 1,356,511 1.4943 0.00%
2003-08-18 0 1.780 1.770 1.780 1.760 1.790 1,140,000 2,016,300 1.7687 1.502 1.494 1.502 1.486 1.511 1,350,588 1.4929 1.14%
2003-08-15 0 1.760 1.750 1.760 1.730 1.760 1,085,000 1,893,300 1.7450 1.486 1.477 1.486 1.460 1.486 1,285,428 1.4729 1.15%
2003-08-14 0 1.740 1.740 1.750 1.720 1.810 1,475,000 2,615,950 1.7735 1.469 1.469 1.477 1.452 1.528 1,747,471 1.4970 4.19%
2003-08-13 0 1.670 1.660 1.670 1.610 1.670 1,770,000 2,868,600 1.6207 1.410 1.401 1.410 1.359 1.410 2,096,965 1.3680 3.09%
2003-08-12 0 1.620 1.600 1.620 1.600 1.620 1,130,000 1,820,000 1.6106 1.367 1.351 1.367 1.351 1.367 1,338,741 1.3595 0.00%
2003-08-11 0 1.620 1.620 1.630 1.610 1.630 1,065,000 1,725,350 1.6200 1.367 1.367 1.376 1.359 1.376 1,261,733 1.3674 -2.41%
2003-08-08 0 1.660 1.660 1.680 1.660 1.690 565,000 947,650 1.6773 1.401 1.401 1.418 1.401 1.426 669,370 1.4157 -1.78%
2003-08-07 0 1.690 1.690 1.700 1.690 1.750 1,230,000 2,111,050 1.7163 1.426 1.426 1.435 1.426 1.477 1,457,213 1.4487 -1.17%
2003-08-06 0 1.710 1.710 1.720 1.710 1.780 1,745,000 3,043,350 1.7440 1.443 1.443 1.452 1.443 1.502 2,067,347 1.4721 -1.16%
2003-08-05 0 1.730 1.720 1.730 1.670 1.740 3,425,000 5,895,500 1.7213 1.460 1.452 1.460 1.410 1.469 4,057,687 1.4529 3.59%
2003-08-04 0 1.670 1.640 1.680 1.540 1.680 2,955,000 4,640,350 1.5703 1.410 1.384 1.418 1.300 1.418 3,500,866 1.3255 5.03%
2003-08-01 0 1.590 1.570 1.590 1.550 1.590 675,000 1,065,350 1.5783 1.342 1.325 1.342 1.308 1.342 799,690 1.3322 1.27%
2003-07-31 0 1.570 1.560 1.570 1.520 1.590 1,030,000 1,610,400 1.5635 1.325 1.317 1.325 1.283 1.342 1,220,268 1.3197 3.29%
2003-07-30 0 1.520 1.520 1.530 1.520 1.600 1,560,000 2,433,750 1.5601 1.283 1.283 1.291 1.283 1.351 1,848,173 1.3168 1.33%
2003-07-29 0 1.500 1.500 1.510 1.500 1.570 1,565,000 2,414,950 1.5431 1.266 1.266 1.275 1.266 1.325 1,854,096 1.3025 0.00%
2003-07-28 0 1.500 1.490 1.500 1.430 1.520 2,295,000 3,353,750 1.4613 1.266 1.258 1.266 1.207 1.283 2,718,947 1.2335 2.74%
2003-07-25 0 1.460 1.450 1.460 1.440 1.470 880,000 1,279,050 1.4535 1.232 1.224 1.232 1.215 1.241 1,042,559 1.2268 0.00%
2003-07-24 0 1.460 1.460 1.470 1.460 1.500 770,000 1,135,500 1.4747 1.232 1.232 1.241 1.232 1.266 912,239 1.2447 -3.31%
2003-07-23 0 1.510 1.490 1.510 1.490 1.570 1,005,000 1,535,750 1.5281 1.275 1.258 1.275 1.258 1.325 1,190,650 1.2898 -1.95%
2003-07-22 0 1.540 1.490 1.540 1.500 1.580 2,305,000 3,539,600 1.5356 1.300 1.258 1.300 1.266 1.334 2,730,794 1.2962 1.99%
2003-07-21 0 1.510 1.500 1.510 1.470 1.510 2,485,000 3,709,400 1.4927 1.275 1.266 1.275 1.241 1.275 2,944,045 1.2600 2.72%
2003-07-18 0 1.470 1.460 1.470 1.410 1.470 2,670,000 3,825,200 1.4327 1.241 1.232 1.241 1.190 1.241 3,163,219 1.2093 5.76%
2003-07-17 0 1.390 1.380 1.400 1.350 1.390 13,900,000 18,790,650 1.3518 1.173 1.165 1.182 1.140 1.173 16,467,694 1.1411 2.96%
2003-07-16 0 1.350 1.350 1.360 1.350 1.380 1,000,000 1,369,800 1.3698 1.140 1.140 1.148 1.140 1.165 1,184,726 1.1562 -1.46%
2003-07-15 0 1.370 1.360 1.390 1.370 1.410 760,000 1,055,350 1.3886 1.156 1.148 1.173 1.156 1.190 900,392 1.1721 -1.44%
2003-07-14 0 1.390 1.390 1.400 1.390 1.410 695,000 969,250 1.3946 1.173 1.173 1.182 1.173 1.190 823,385 1.1772 0.00%
2003-07-11 0 1.390 1.370 1.390 1.380 1.400 2,480,000 3,452,600 1.3922 1.173 1.156 1.173 1.165 1.182 2,938,121 1.1751 -0.71%
2003-07-10 0 1.400 1.390 1.400 1.380 1.410 9,895,000 13,853,450 1.4000 1.182 1.173 1.182 1.165 1.190 11,722,866 1.1817 0.00%
2003-07-09 0 1.400 1.400 1.410 1.380 1.420 655,000 906,100 1.3834 1.182 1.182 1.190 1.165 1.199 775,996 1.1677 0.72%
2003-07-08 0 1.390 1.390 1.410 1.390 1.460 1,065,000 1,529,200 1.4359 1.173 1.173 1.190 1.173 1.232 1,261,733 1.2120 -3.47%
2003-07-07 0 1.440 1.440 1.460 1.430 1.490 1,635,000 2,383,300 1.4577 1.215 1.215 1.232 1.207 1.258 1,937,027 1.2304 1.41%
2003-07-04 0 1.420 1.410 1.420 1.380 1.420 700,000 974,800 1.3926 1.199 1.190 1.199 1.165 1.199 829,308 1.1754 -0.70%
2003-07-03 0 1.430 1.430 1.440 1.430 1.440 635,000 913,950 1.4393 1.207 1.207 1.215 1.207 1.215 752,301 1.2149 0.00%
2003-07-02 0 1.430 1.430 1.440 1.430 1.480 435,000 630,150 1.4486 1.207 1.207 1.215 1.207 1.249 515,356 1.2227 -2.05%
2003-06-30 0 1.460 1.460 1.470 1.440 1.470 1,430,000 2,082,000 1.4559 1.232 1.232 1.241 1.215 1.241 1,694,158 1.2289 0.69%
2003-06-27 0 1.450 1.440 1.450 1.400 1.450 740,000 1,051,700 1.4212 1.224 1.215 1.224 1.182 1.224 876,697 1.1996 5.07%
2003-06-26 0 1.380 1.370 1.380 1.360 1.380 890,000 1,219,850 1.3706 1.165 1.156 1.165 1.148 1.165 1,054,406 1.1569 0.00%
2003-06-25 0 1.380 1.370 1.380 1.370 1.380 930,000 1,283,300 1.3799 1.165 1.156 1.165 1.156 1.165 1,101,795 1.1647 0.00%
2003-06-24 0 1.380 1.370 1.380 1.380 1.400 740,000 1,030,900 1.3931 1.165 1.156 1.165 1.165 1.182 876,697 1.1759 -1.43%
2003-06-23 0 1.400 1.390 1.410 1.400 1.430 1,245,000 1,761,050 1.4145 1.182 1.173 1.190 1.182 1.207 1,474,984 1.1939 0.00%
2003-06-20 0 1.400 1.400 1.410 1.370 1.410 1,645,000 2,292,500 1.3936 1.182 1.182 1.190 1.156 1.190 1,948,875 1.1763 1.45%
2003-06-19 0 1.380 1.370 1.380 1.350 1.400 1,740,000 2,376,300 1.3657 1.165 1.156 1.165 1.140 1.182 2,061,424 1.1527 -2.13%
2003-06-18 0 1.410 1.410 1.420 1.390 1.450 1,430,000 2,022,200 1.4141 1.190 1.190 1.199 1.173 1.224 1,694,158 1.1936 -2.76%
2003-06-17 0 1.450 1.450 1.470 1.450 1.520 1,560,000 2,310,000 1.4808 1.224 1.224 1.241 1.224 1.283 1,848,173 1.2499 -1.36%
2003-06-16 0 1.470 1.470 1.480 1.450 1.480 1,520,000 2,231,750 1.4683 1.241 1.241 1.249 1.224 1.249 1,800,784 1.2393 -0.68%
2003-06-13 0 1.480 1.450 1.480 1.440 1.480 1,350,000 1,973,600 1.4619 1.249 1.224 1.249 1.215 1.249 1,599,380 1.2340 2.07%
2003-06-12 0 1.450 1.450 1.460 1.420 1.460 1,740,000 2,499,200 1.4363 1.224 1.224 1.232 1.199 1.232 2,061,424 1.2124 2.11%
2003-06-11 0 1.420 1.410 1.430 1.380 1.430 1,465,000 2,045,800 1.3965 1.199 1.190 1.207 1.165 1.207 1,735,624 1.1787 2.90%
2003-06-10 0 1.380 1.380 1.390 1.380 1.430 2,245,000 3,119,750 1.3896 1.165 1.165 1.173 1.165 1.207 2,659,710 1.1730 -3.50%
2003-06-09 0 1.430 1.420 1.430 1.430 1.450 1,025,000 1,474,550 1.4386 1.207 1.199 1.207 1.207 1.224 1,214,344 1.2143 -1.38%
2003-06-06 0 1.450 1.450 1.490 1.450 1.520 2,980,000 4,461,200 1.4970 1.224 1.224 1.258 1.224 1.283 3,530,484 1.2636 -2.68%
2003-06-05 0 1.490 1.480 1.490 1.480 1.500 2,610,000 3,885,800 1.4888 1.258 1.249 1.258 1.249 1.266 3,092,135 1.2567 0.68%
2003-06-03 0 1.480 1.470 1.490 1.460 1.500 1,905,000 2,822,250 1.4815 1.249 1.241 1.258 1.232 1.266 2,256,903 1.2505 0.00%
2003-06-02 0 1.480 1.470 1.490 1.430 1.510 1,870,000 2,750,300 1.4707 1.249 1.241 1.258 1.207 1.275 2,215,438 1.2414 3.50%
2003-05-30 0 1.430 1.420 1.430 1.380 1.430 2,015,000 2,806,850 1.3930 1.207 1.199 1.207 1.165 1.207 2,387,223 1.1758 2.88%
2003-05-29 0 1.390 1.390 1.400 1.380 1.400 675,000 938,650 1.3906 1.173 1.173 1.182 1.165 1.182 799,690 1.1738 0.72%
2003-05-28 0 1.380 1.370 1.390 1.380 1.410 910,000 1,265,900 1.3911 1.165 1.156 1.173 1.165 1.190 1,078,101 1.1742 -0.72%
2003-05-27 0 1.390 1.390 1.400 1.390 1.410 425,000 593,850 1.3973 1.173 1.173 1.182 1.173 1.190 503,509 1.1794 -0.71%
2003-05-26 0 1.400 1.390 1.400 1.390 1.400 710,000 989,550 1.3937 1.182 1.173 1.182 1.173 1.182 841,156 1.1764 1.45%
2003-05-23 0 1.380 1.380 1.390 1.380 1.400 1,590,000 2,212,000 1.3912 1.165 1.165 1.173 1.165 1.182 1,883,715 1.1743 -2.82%
2003-05-22 0 1.420 1.400 1.420 1.400 1.420 435,000 615,150 1.4141 1.199 1.182 1.199 1.182 1.199 515,356 1.1936 0.00%
2003-05-21 0 1.420 1.410 1.420 1.400 1.430 1,580,000 2,232,500 1.4130 1.199 1.190 1.199 1.182 1.207 1,871,867 1.1927 0.71%
2003-05-20 0 1.410 1.400 1.410 1.370 1.410 1,210,000 1,688,150 1.3952 1.190 1.182 1.190 1.156 1.190 1,433,519 1.1776 2.92%
2003-05-19 0 1.370 1.370 1.390 1.370 1.420 925,000 1,296,250 1.4014 1.156 1.156 1.173 1.156 1.199 1,095,872 1.1828 -2.14%
2003-05-16 0 1.400 1.390 1.430 1.400 1.450 1,125,000 1,601,500 1.4236 1.182 1.173 1.207 1.182 1.224 1,332,817 1.2016 -2.10%
2003-05-15 0 1.430 1.410 1.430 1.410 1.430 1,015,000 1,434,450 1.4133 1.207 1.190 1.207 1.190 1.207 1,202,497 1.1929 1.42%
2003-05-14 0 1.410 1.400 1.420 1.390 1.430 1,120,000 1,581,500 1.4121 1.190 1.182 1.199 1.173 1.207 1,326,893 1.1919 1.44%
2003-05-13 0 1.390 1.390 1.410 1.360 1.410 1,375,000 1,917,000 1.3942 1.173 1.173 1.190 1.148 1.190 1,628,999 1.1768 1.46%
2003-05-12 0 1.370 1.360 1.380 1.330 1.380 840,000 1,144,000 1.3619 1.156 1.148 1.165 1.123 1.165 995,170 1.1496 3.01%
2003-05-09 0 1.330 1.330 1.360 1.330 1.360 1,270,000 1,711,900 1.3480 1.123 1.123 1.148 1.123 1.148 1,504,602 1.1378 0.76%
2003-05-07 0 1.320 1.310 1.320 1.270 1.320 910,000 1,178,400 1.2949 1.114 1.106 1.114 1.072 1.114 1,078,101 1.0930 3.13%
2003-05-06 0 1.280 1.260 1.280 1.220 1.280 1,665,000 2,060,700 1.2377 1.080 1.064 1.080 1.030 1.080 1,972,569 1.0447 3.23%
2003-05-05 0 1.240 1.230 1.240 1.230 1.270 395,000 492,800 1.2476 1.047 1.038 1.047 1.038 1.072 467,967 1.0531 -1.59%
2003-05-02 0 1.260 1.260 1.290 1.260 1.310 1,430,000 1,849,100 1.2931 1.064 1.064 1.089 1.064 1.106 1,694,158 1.0915 0.00%
2003-04-30 0 1.260 1.240 1.260 1.210 1.260 695,000 858,200 1.2348 1.064 1.047 1.064 1.021 1.064 823,385 1.0423 5.00%
2003-04-29 0 1.200 1.190 1.200 1.140 1.200 2,230,000 2,587,800 1.1604 1.013 1.004 1.013 0.962 1.013 2,641,939 0.9795 5.26%
2003-04-28 0 1.140 1.130 1.150 1.140 1.160 1,290,000 1,482,900 1.1495 0.962 0.954 0.971 0.962 0.979 1,528,297 0.9703 -1.72%
2003-04-25 0 1.160 1.150 1.160 1.150 1.220 1,920,000 2,227,400 1.1601 0.979 0.971 0.979 0.971 1.030 2,274,674 0.9792 -4.13%
2003-04-24 0 1.210 1.210 1.220 1.200 1.250 1,000,000 1,215,200 1.2152 1.021 1.021 1.030 1.013 1.055 1,184,726 1.0257 -3.20%
2003-04-23 0 1.250 1.250 1.260 1.250 1.320 1,185,000 1,510,900 1.2750 1.055 1.055 1.064 1.055 1.114 1,403,901 1.0762 -4.58%
2003-04-22 0 1.310 1.310 1.320 1.300 1.340 740,000 973,800 1.3159 1.106 1.106 1.114 1.097 1.131 876,697 1.1108 -0.76%
2003-04-17 0 1.320 1.310 1.320 1.300 1.330 1,040,000 1,363,900 1.3114 1.114 1.106 1.114 1.097 1.123 1,232,115 1.1070 0.76%
2003-04-16 0 1.310 1.310 1.320 1.310 1.330 820,000 1,079,800 1.3168 1.106 1.106 1.114 1.106 1.123 971,475 1.1115 0.00%
2003-04-15 0 1.310 1.310 1.320 1.290 1.320 815,000 1,063,800 1.3053 1.106 1.106 1.114 1.089 1.114 965,552 1.1018 0.77%
2003-04-14 0 1.300 1.300 1.310 1.290 1.310 635,000 824,100 1.2978 1.097 1.097 1.106 1.089 1.106 752,301 1.0954 0.00%
2003-04-11 0 1.300 1.290 1.320 1.260 1.320 1,500,000 1,934,650 1.2898 1.097 1.089 1.114 1.064 1.114 1,777,089 1.0887 1.56%
2003-04-10 0 1.280 1.270 1.280 1.270 1.300 525,000 673,400 1.2827 1.080 1.072 1.080 1.072 1.097 621,981 1.0827 -0.78%
2003-04-09 0 1.290 1.270 1.290 1.270 1.290 790,000 1,009,450 1.2778 1.089 1.072 1.089 1.072 1.089 935,934 1.0785 1.57%
2003-04-08 0 1.270 1.270 1.280 1.250 1.280 1,360,000 1,723,000 1.2669 1.072 1.072 1.080 1.055 1.080 1,611,228 1.0694 0.79%
2003-04-07 0 1.260 1.230 1.260 1.220 1.260 1,155,000 1,424,400 1.2332 1.064 1.038 1.064 1.030 1.064 1,368,359 1.0410 2.44%
2003-04-04 0 1.230 1.230 1.240 1.210 1.240 720,000 882,700 1.2260 1.038 1.038 1.047 1.021 1.047 853,003 1.0348 0.68%
2003-04-03 0 1.250 1.230 1.250 1.220 1.250 1,980,000 2,430,300 1.2274 1.031 1.015 1.031 1.006 1.031 2,400,116 1.0126 2.46%
2003-04-02 0 1.220 1.210 1.220 1.180 1.220 1,490,000 1,776,100 1.1920 1.006 0.998 1.006 0.973 1.006 1,806,148 0.9834 2.52%
2003-04-01 0 1.190 1.170 1.200 1.160 1.230 1,750,000 2,070,500 1.1831 0.982 0.965 0.990 0.957 1.015 2,121,314 0.9760 -2.46%
2003-03-31 0 1.220 1.220 1.240 1.220 1.290 1,905,000 2,396,750 1.2581 1.006 1.006 1.023 1.006 1.064 2,309,202 1.0379 -2.40%
2003-03-28 0 1.250 1.240 1.250 1.230 1.280 2,180,000 2,744,000 1.2587 1.031 1.023 1.031 1.015 1.056 2,642,552 1.0384 1.63%
2003-03-27 0 1.230 1.220 1.230 1.200 1.240 1,410,000 1,723,300 1.2222 1.015 1.006 1.015 0.990 1.023 1,709,173 1.0083 3.36%
2003-03-26 0 1.190 1.190 1.210 1.130 1.210 3,040,000 3,511,700 1.1552 0.982 0.982 0.998 0.932 0.998 3,685,026 0.9530 4.39%
2003-03-25 0 1.140 1.120 1.140 1.120 1.140 1,710,000 1,929,400 1.1283 0.940 0.924 0.940 0.924 0.940 2,072,827 0.9308 0.88%
2003-03-24 0 1.130 1.110 1.130 1.110 1.130 750,000 842,700 1.1236 0.932 0.916 0.932 0.916 0.932 909,135 0.9269 1.80%
2003-03-21 0 1.110 1.100 1.120 1.110 1.140 460,000 516,800 1.1235 0.916 0.907 0.924 0.916 0.940 557,603 0.9268 -1.77%
2003-03-20 0 1.130 1.130 1.140 1.120 1.150 1,100,000 1,245,000 1.1318 0.932 0.932 0.940 0.924 0.949 1,333,398 0.9337 -0.88%
2003-03-19 0 1.140 1.130 1.150 1.140 1.160 620,000 710,200 1.1455 0.940 0.932 0.949 0.940 0.957 751,551 0.9450 0.00%
2003-03-18 0 1.140 1.100 1.140 1.080 1.140 1,220,000 1,364,100 1.1181 0.940 0.907 0.940 0.891 0.940 1,478,859 0.9224 3.64%
2003-03-17 0 1.100 1.090 1.120 1.100 1.110 850,000 940,500 1.1065 0.907 0.899 0.924 0.907 0.916 1,030,353 0.9128 -0.90%
2003-03-14 0 1.110 1.110 1.130 1.110 1.140 950,000 1,069,700 1.1260 0.916 0.916 0.932 0.916 0.940 1,151,571 0.9289 -1.77%
2003-03-13 0 1.130 1.120 1.140 1.120 1.130 890,000 1,001,200 1.1249 0.932 0.924 0.940 0.924 0.932 1,078,840 0.9280 0.00%
2003-03-12 0 1.130 1.090 1.130 1.090 1.130 980,000 1,084,900 1.1070 0.932 0.899 0.932 0.899 0.932 1,187,936 0.9133 2.73%
2003-03-11 0 1.100 1.050 1.100 1.060 1.100 1,010,000 1,093,600 1.0828 0.907 0.866 0.907 0.874 0.907 1,224,301 0.8932 3.77%
2003-03-10 0 1.060 1.060 1.120 1.060 1.130 1,475,000 1,620,900 1.0989 0.874 0.874 0.924 0.874 0.932 1,787,965 0.9066 -6.19%
2003-03-07 0 1.130 1.110 1.130 1.070 1.130 1,505,000 1,642,600 1.0914 0.932 0.916 0.932 0.883 0.932 1,824,330 0.9004 2.73%
2003-03-06 0 1.100 1.100 1.110 1.100 1.160 885,000 1,006,200 1.1369 0.907 0.907 0.916 0.907 0.957 1,072,779 0.9379 -1.79%
2003-03-05 0 1.120 1.110 1.120 1.100 1.140 1,280,000 1,436,200 1.1220 0.924 0.916 0.924 0.907 0.940 1,551,590 0.9256 1.82%
2003-03-04 0 1.100 1.090 1.100 1.080 1.120 570,000 627,100 1.1002 0.907 0.899 0.907 0.891 0.924 690,942 0.9076 0.92%
2003-03-03 0 1.090 1.070 1.090 1.040 1.090 1,540,000 1,625,700 1.0556 0.899 0.883 0.899 0.858 0.899 1,866,757 0.8709 1.87%
2003-02-28 0 1.070 1.060 1.070 1.060 1.090 870,000 934,400 1.0740 0.883 0.874 0.883 0.874 0.899 1,054,596 0.8860 -1.83%
2003-02-27 0 1.090 1.060 1.090 1.060 1.100 1,430,000 1,543,100 1.0791 0.899 0.874 0.899 0.874 0.907 1,733,417 0.8902 2.83%
2003-02-26 0 1.060 1.060 1.070 1.020 1.070 2,080,000 2,178,700 1.0475 0.874 0.874 0.883 0.841 0.883 2,521,334 0.8641 1.92%
2003-02-25 0 1.040 1.030 1.040 1.010 1.070 1,630,000 1,688,800 1.0361 0.858 0.850 0.858 0.833 0.883 1,975,853 0.8547 0.00%
2003-02-24 0 1.040 1.030 1.040 0.990 1.040 2,220,000 2,231,300 1.0051 0.858 0.850 0.858 0.817 0.858 2,691,039 0.8292 4.00%
2003-02-21 0 1.000 0.980 1.010 0.970 1.010 1,085,000 1,074,600 0.9904 0.825 0.808 0.833 0.800 0.833 1,315,215 0.8171 0.00%
2003-02-20 0 1.000 0.990 1.010 0.980 1.010 1,350,000 1,345,000 0.9963 0.825 0.817 0.833 0.808 0.833 1,636,443 0.8219 -1.96%
2003-02-19 0 1.020 1.000 1.020 1.020 1.030 400,000 409,400 1.0235 0.841 0.825 0.841 0.841 0.850 484,872 0.8443 -0.97%
2003-02-18 0 1.030 1.000 1.030 0.990 1.030 450,000 458,600 1.0191 0.850 0.825 0.850 0.817 0.850 545,481 0.8407 4.04%
2003-02-17 0 0.990 0.990 1.010 0.990 1.020 625,000 627,300 1.0037 0.817 0.817 0.833 0.817 0.841 757,612 0.8280 -2.94%
2003-02-14 0 1.020 0.990 1.020 1.000 1.020 250,000 251,900 1.0076 0.841 0.817 0.841 0.825 0.841 303,045 0.8312 4.08%
2003-02-13 0 0.980 0.980 1.010 0.980 1.050 1,030,000 1,041,900 1.0116 0.808 0.808 0.833 0.808 0.866 1,248,545 0.8345 -4.85%
2003-02-12 0 1.030 1.010 1.040 1.020 1.040 220,000 226,300 1.0286 0.850 0.833 0.858 0.841 0.858 266,680 0.8486 3.00%
2003-02-11 0 1.000 1.000 1.030 1.000 1.040 450,000 458,100 1.0180 0.825 0.825 0.850 0.825 0.858 545,481 0.8398 -2.91%
2003-02-10 0 1.030 1.010 1.030 1.020 1.040 150,000 154,500 1.0300 0.850 0.833 0.850 0.841 0.858 181,827 0.8497 0.98%
2003-02-07 0 1.020 1.000 1.020 1.000 1.020 100,000 101,100 1.0110 0.841 0.825 0.841 0.825 0.841 121,218 0.8340 0.99%
2003-02-06 0 1.010 1.000 1.010 1.010 1.040 330,000 336,800 1.0206 0.833 0.825 0.833 0.833 0.858 400,019 0.8420 -1.94%
2003-02-05 0 1.030 1.030 1.050 1.030 1.050 240,000 249,500 1.0396 0.850 0.850 0.866 0.850 0.866 290,923 0.8576 -0.96%
2003-02-04 0 1.040 1.030 1.050 1.030 1.050 230,000 240,000 1.0435 0.858 0.850 0.866 0.850 0.866 278,801 0.8608 -0.95%
2003-01-30 0 1.050 1.020 1.050 1.030 1.050 250,000 260,000 1.0400 0.866 0.841 0.866 0.850 0.866 303,045 0.8580 3.96%
2003-01-29 0 1.010 1.010 1.020 1.010 1.020 515,000 522,850 1.0152 0.833 0.833 0.841 0.833 0.841 624,273 0.8375 1.00%
2003-01-28 0 1.000 1.000 1.020 1.000 1.040 795,000 814,350 1.0243 0.825 0.825 0.841 0.825 0.858 963,683 0.8450 -2.91%
2003-01-27 0 1.030 1.030 1.040 1.030 1.050 710,000 741,500 1.0444 0.850 0.850 0.858 0.850 0.866 860,648 0.8616 -0.96%
2003-01-24 0 1.040 1.020 1.040 1.020 1.040 1,930,000 1,984,600 1.0283 0.858 0.841 0.858 0.841 0.858 2,339,507 0.8483 1.96%
2003-01-23 0 1.020 1.020 1.030 1.020 1.060 830,000 859,100 1.0351 0.841 0.841 0.850 0.841 0.874 1,006,109 0.8539 -0.97%
2003-01-22 0 1.030 1.020 1.040 0.990 1.040 600,000 614,100 1.0235 0.850 0.841 0.858 0.817 0.858 727,308 0.8443 3.00%
2003-01-21 0 1.000 0.990 1.000 0.950 1.000 1,730,000 1,673,000 0.9671 0.825 0.817 0.825 0.784 0.825 2,097,071 0.7978 4.17%
2003-01-20 0 0.960 0.950 0.970 0.950 0.970 250,000 238,300 0.9532 0.792 0.784 0.800 0.784 0.800 303,045 0.7864 -1.03%
2003-01-17 0 0.970 0.960 0.970 0.950 0.980 290,000 278,900 0.9617 0.800 0.792 0.800 0.784 0.808 351,532 0.7934 0.00%
2003-01-16 0 0.970 0.970 0.980 0.960 0.990 685,000 665,500 0.9715 0.800 0.800 0.808 0.792 0.817 830,343 0.8015 2.11%
2003-01-15 0 0.950 0.950 0.970 0.930 0.970 2,360,000 2,227,850 0.9440 0.784 0.784 0.800 0.767 0.800 2,860,744 0.7788 0.00%
2003-01-14 0 0.950 0.930 0.940 0.930 0.950 605,000 570,100 0.9423 0.784 0.767 0.775 0.767 0.784 733,369 0.7774 2.15%
2003-01-13 0 0.930 0.920 0.930 0.920 0.930 610,000 566,900 0.9293 0.767 0.759 0.767 0.759 0.767 739,430 0.7667 0.00%
2003-01-10 0 0.930 0.930 0.940 0.920 0.930 475,000 441,150 0.9287 0.767 0.767 0.775 0.759 0.767 575,785 0.7662 1.09%
2003-01-09 0 0.920 0.910 0.920 0.900 0.920 905,000 823,600 0.9101 0.759 0.751 0.759 0.742 0.759 1,097,023 0.7508 1.10%
2003-01-08 0 0.910 0.910 0.920 0.900 0.930 1,810,000 1,654,500 0.9141 0.751 0.751 0.759 0.742 0.767 2,194,045 0.7541 -2.15%
2003-01-07 0 0.930 0.930 0.940 0.930 0.950 430,000 404,600 0.9409 0.767 0.767 0.775 0.767 0.784 521,237 0.7762 -1.06%
2003-01-06 0 0.940 0.940 0.950 0.940 0.970 350,000 332,900 0.9511 0.775 0.775 0.784 0.775 0.800 424,263 0.7847 -3.09%
2003-01-03 0 0.970 0.960 0.970 0.960 0.980 270,000 260,500 0.9648 0.800 0.792 0.800 0.792 0.808 327,289 0.7959 1.04%
2003-01-02 0 0.960 0.950 0.960 0.950 0.960 655,000 626,650 0.9567 0.792 0.784 0.792 0.784 0.792 793,978 0.7893 1.05%
2002-12-31 0 0.950 0.950 0.980 0.950 0.980 445,000 426,950 0.9594 0.784 0.784 0.808 0.784 0.808 539,420 0.7915 -2.06%
2002-12-30 0 0.970 0.940 0.970 0.950 0.990 1,120,000 1,085,200 0.9689 0.800 0.775 0.800 0.784 0.817 1,357,641 0.7993 0.00%
2002-12-27 0 0.970 0.960 0.970 0.970 0.990 580,000 566,800 0.9772 0.800 0.792 0.800 0.800 0.817 703,064 0.8062 -2.02%
2002-12-24 0 0.990 0.980 1.000 0.990 1.000 550,000 548,200 0.9967 0.817 0.808 0.825 0.817 0.825 666,699 0.8223 -1.00%
2002-12-23 0 1.000 0.990 1.010 1.000 1.010 580,000 584,000 1.0069 0.825 0.817 0.833 0.825 0.833 703,064 0.8306 -1.96%
2002-12-20 0 1.020 0.990 1.020 0.990 1.020 510,000 511,000 1.0020 0.841 0.817 0.841 0.817 0.841 618,212 0.8266 3.03%
2002-12-19 0 0.990 0.990 1.010 0.990 1.010 1,030,000 1,024,600 0.9948 0.817 0.817 0.833 0.817 0.833 1,248,545 0.8206 -1.00%
2002-12-18 0 1.000 0.990 1.000 0.980 1.010 2,120,000 2,103,100 0.9920 0.825 0.817 0.825 0.808 0.833 2,569,821 0.8184 2.04%
2002-12-17 0 0.980 0.960 0.980 0.940 0.980 1,780,000 1,705,100 0.9579 0.808 0.792 0.808 0.775 0.808 2,157,680 0.7902 4.26%
2002-12-16 0 0.940 0.930 0.950 0.910 0.940 1,670,000 1,543,500 0.9243 0.775 0.767 0.784 0.751 0.775 2,024,340 0.7625 2.17%
2002-12-13 0 0.920 0.910 0.930 0.890 0.930 2,925,000 2,646,350 0.9047 0.759 0.751 0.767 0.734 0.767 3,545,625 0.7464 2.22%
2002-12-12 0 0.900 0.890 0.920 0.900 0.930 1,545,000 1,403,650 0.9085 0.742 0.734 0.759 0.742 0.767 1,872,818 0.7495 -1.10%
2002-12-11 0 0.910 0.910 0.920 0.910 0.940 1,110,000 1,028,050 0.9262 0.751 0.751 0.759 0.751 0.775 1,345,519 0.7641 -3.19%
2002-12-10 0 0.940 0.930 0.950 0.890 0.950 2,980,000 2,758,900 0.9258 0.775 0.767 0.784 0.734 0.784 3,612,295 0.7638 4.44%
2002-12-09 0 0.900 0.890 0.900 0.860 0.900 2,385,000 2,086,300 0.8748 0.742 0.734 0.742 0.709 0.742 2,891,048 0.7216 2.27%
2002-12-06 0 0.880 0.870 0.890 0.870 0.890 1,550,000 1,361,800 0.8786 0.726 0.718 0.734 0.718 0.734 1,878,878 0.7248 0.00%
2002-12-05 0 0.880 0.870 0.900 0.880 0.890 685,000 605,600 0.8841 0.726 0.718 0.742 0.726 0.734 830,343 0.7293 0.00%
2002-12-04 0 0.880 0.870 0.890 0.880 0.900 770,000 682,500 0.8864 0.726 0.718 0.734 0.726 0.742 933,378 0.7312 0.00%
2002-12-03 0 0.880 0.870 0.900 0.870 0.900 1,370,000 1,214,700 0.8866 0.726 0.718 0.742 0.718 0.742 1,660,686 0.7314 0.00%
2002-12-02 0 0.880 0.870 0.890 0.880 0.890 620,000 545,800 0.8803 0.726 0.718 0.734 0.726 0.734 751,551 0.7262 0.00%
2002-11-29 0 0.880 0.870 0.890 0.880 0.890 1,525,000 1,345,000 0.8820 0.726 0.718 0.734 0.726 0.734 1,848,574 0.7276 0.00%
2002-11-28 0 0.880 0.860 0.880 0.860 0.880 1,820,000 1,582,100 0.8693 0.726 0.709 0.726 0.709 0.726 2,206,167 0.7171 1.15%
2002-11-27 0 0.870 0.860 0.870 0.860 0.890 1,430,000 1,246,800 0.8719 0.718 0.709 0.718 0.709 0.734 1,733,417 0.7193 0.00%
2002-11-26 0 0.870 0.860 0.880 0.860 0.880 1,710,000 1,492,800 0.8730 0.718 0.709 0.726 0.709 0.726 2,072,827 0.7202 -1.14%
2002-11-25 0 0.880 0.870 0.890 0.870 0.880 1,370,000 1,205,500 0.8799 0.726 0.718 0.734 0.718 0.726 1,660,686 0.7259 1.15%
2002-11-22 0 0.870 0.880 0.890 0.870 0.890 2,295,000 2,027,250 0.8833 0.718 0.726 0.734 0.718 0.734 2,781,952 0.7287 -3.33%
2002-11-21 0 0.900 0.870 0.900 0.870 0.900 1,350,000 1,180,200 0.8742 0.742 0.718 0.742 0.718 0.742 1,636,443 0.7212 3.45%
2002-11-20 0 0.870 0.860 0.870 0.860 0.870 1,780,000 1,546,800 0.8690 0.718 0.709 0.718 0.709 0.718 2,157,680 0.7169 0.00%
2002-11-19 0 0.870 0.860 0.870 0.860 0.880 1,285,000 1,123,250 0.8741 0.718 0.709 0.718 0.709 0.726 1,557,651 0.7211 -2.25%
2002-11-18 0 0.890 0.880 0.900 0.870 0.890 1,020,000 904,400 0.8867 0.734 0.726 0.742 0.718 0.734 1,236,423 0.7315 2.30%
2002-11-15 0 0.870 0.870 0.880 0.860 0.890 1,575,000 1,382,400 0.8777 0.718 0.718 0.726 0.709 0.734 1,909,183 0.7241 -4.40%
2002-11-14 0 0.910 0.900 0.910 0.850 0.910 1,750,000 1,523,950 0.8708 0.751 0.742 0.751 0.701 0.751 2,121,314 0.7184 3.41%
2002-11-13 0 0.880 0.870 0.890 0.850 0.890 1,270,000 1,109,650 0.8737 0.726 0.718 0.734 0.701 0.734 1,539,468 0.7208 -1.12%
2002-11-12 0 0.890 0.890 0.900 0.870 0.900 1,330,000 1,178,600 0.8862 0.734 0.734 0.742 0.718 0.742 1,612,199 0.7311 2.30%
2002-11-11 0 0.870 0.860 0.870 0.730 0.870 4,885,000 3,992,100 0.8172 0.718 0.709 0.718 0.602 0.718 5,921,497 0.6742 10.13%
2002-11-08 0 0.790 0.790 0.800 0.760 0.800 1,575,000 1,239,350 0.7869 0.652 0.652 0.660 0.627 0.660 1,909,183 0.6492 3.95%
2002-11-07 0 0.760 0.760 0.780 0.740 0.790 2,990,000 2,268,450 0.7587 0.627 0.627 0.643 0.610 0.652 3,624,417 0.6259 1.33%
2002-11-06 0 0.750 0.740 0.750 0.710 0.750 2,030,000 1,472,200 0.7252 0.619 0.610 0.619 0.586 0.619 2,460,725 0.5983 2.74%
2002-11-05 0 0.730 0.720 0.730 0.690 0.730 1,120,000 809,700 0.7229 0.602 0.594 0.602 0.569 0.602 1,357,641 0.5964 2.82%
2002-11-04 0 0.710 0.710 0.720 0.680 0.730 2,000,000 1,395,500 0.6978 0.586 0.586 0.594 0.561 0.602 2,424,359 0.5756 4.41%
2002-11-01 0 0.680 0.670 0.690 0.680 0.690 1,780,000 1,218,400 0.6845 0.561 0.553 0.569 0.561 0.569 2,157,680 0.5647 -1.45%
2002-10-31 0 0.690 0.680 0.690 0.680 0.690 1,325,000 908,750 0.6858 0.569 0.561 0.569 0.561 0.569 1,606,138 0.5658 0.00%
2002-10-30 0 0.690 0.680 0.690 0.690 0.690 800,000 552,200 0.6903 0.569 0.561 0.569 0.569 0.569 969,744 0.5694 -1.43%
2002-10-29 0 0.700 0.690 0.700 0.670 0.700 1,900,000 1,310,000 0.6895 0.577 0.569 0.577 0.553 0.577 2,303,141 0.5688 0.00%
2002-10-28 0 0.700 0.680 0.700 0.670 0.700 1,490,000 1,035,800 0.6952 0.577 0.561 0.577 0.553 0.577 1,806,148 0.5735 -1.41%
2002-10-25 0 0.710 0.660 0.710 0.700 0.710 110,000 77,100 0.7009 0.586 0.544 0.586 0.577 0.586 133,340 0.5782 1.43%
2002-10-24 0 0.700 0.680 0.710 0.680 0.710 560,000 389,100 0.6948 0.577 0.561 0.586 0.561 0.586 678,821 0.5732 6.06%
2002-10-23 0 0.660 0.650 0.680 0.660 0.660 100,000 66,000 0.6600 0.544 0.536 0.561 0.544 0.544 121,218 0.5445 -4.35%
2002-10-22 0 0.690 0.660 0.690 0.680 0.690 620,000 424,700 0.6850 0.569 0.544 0.569 0.561 0.569 751,551 0.5651 -2.82%
2002-10-21 0 0.710 0.660 0.710 - - 0 0 - 0.586 0.544 0.586 - - 0 - -1.39%
2002-10-18 0 0.720 0.690 0.720 0.710 0.720 990,000 712,500 0.7197 0.594 0.569 0.594 0.586 0.594 1,200,058 0.5937 0.00%
2002-10-17 0 0.720 0.680 0.720 0.690 0.730 2,220,000 1,572,400 0.7083 0.594 0.561 0.594 0.569 0.602 2,691,039 0.5843 -1.37%
2002-10-16 0 0.730 0.720 0.740 0.720 0.740 7,970,000 5,833,600 0.7319 0.602 0.594 0.610 0.594 0.610 9,661,072 0.6038 0.00%
2002-10-15 0 0.730 0.730 0.740 0.690 0.740 7,160,000 5,086,800 0.7104 0.602 0.602 0.610 0.569 0.610 8,679,206 0.5861 5.80%
2002-10-11 0 0.690 0.690 0.700 0.680 0.700 2,950,000 2,028,000 0.6875 0.569 0.569 0.577 0.561 0.577 3,575,930 0.5671 1.47%
2002-10-10 0 0.680 0.640 0.690 0.680 0.680 2,330,000 1,584,400 0.6800 0.561 0.528 0.569 0.561 0.561 2,824,379 0.5610 0.00%
2002-10-09 0 0.680 0.650 0.680 0.680 0.690 1,140,000 776,200 0.6809 0.561 0.536 0.561 0.561 0.569 1,381,885 0.5617 0.00%
2002-10-08 0 0.680 0.680 0.690 0.650 0.690 1,170,000 792,400 0.6773 0.561 0.561 0.569 0.536 0.569 1,418,250 0.5587 -4.23%
2002-10-07 0 0.710 0.710 0.720 0.680 0.720 2,230,000 1,552,250 0.6961 0.586 0.586 0.594 0.561 0.594 2,703,161 0.5742

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top