Dark

C/PR
Citigroup Inc. Depositary Shares, Each Representing a 1/1,000th Interest in a Share of 6.250% Noncumulative Preferred Stock, Series II
stock NYSE Preferred Stock

At Close

Sep 30, 2026 3:59:30 PM EDT

22.36USD0.000%(+22.36)95,526

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 8:22:30 AM EDT

22.35USD-0.022%(-0.01)107

After-hours

Oct 1, 2026 4:10:30 PM EDT

22.72USD+1.633%(+0.37)2

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	22.8200	23.1096	22.6200	22.7700	+0.220%	95,527	0.000%
2026-10-01	22.2800	22.8100	22.1950	22.7200	+1.747%	160,893	+0.220%
2026-09-30	22.7000	22.7500	22.1900	22.3300	-1.238%	297,845	+1.970%
2026-09-29	22.8500	22.8900	22.3600	22.6100	-0.659%	119,173	+0.708%
2026-09-28	23.0300	23.2100	22.7101	22.7600	-1.172%	117,885	+0.044%
2026-09-25	22.7700	23.0400	22.7000	23.0300	+1.053%	109,127	-1.129%
2026-09-24	23.0000	23.5900	22.7800	22.7900	-1.513%	138,808	-0.088%
2026-09-23	23.3000	23.4900	23.0600	23.1400	-0.473%	72,662	-1.599%
2026-09-22	23.5600	23.5600	23.2500	23.2500	-0.853%	84,109	-2.065%
2026-09-21	23.6700	23.7000	23.3500	23.4500	-0.615%	122,551	-2.900%
2026-09-18	23.6100	23.7400	23.5700	23.5950	-0.359%	62,998	-3.497%
2026-09-17	23.7900	23.8800	23.5701	23.6800	+0.382%	106,676	-3.843%
2026-09-16	23.3300	23.7900	23.2600	23.5900	+1.506%	358,353	-3.476%
2026-09-15	23.5800	23.6000	23.0500	23.2400	-1.525%	523,805	-2.022%
2026-09-14	23.6900	23.6900	23.4800	23.6000	-0.127%	141,779	-3.517%
2026-09-11	23.6900	23.8700	23.6000	23.6300	+0.042%	98,903	-3.639%
2026-09-10	23.8400	23.9800	23.6000	23.6200	-1.337%	140,954	-3.599%
2026-09-09	24.0800	24.0900	23.8500	23.9400	-0.416%	81,549	-4.887%
2026-09-08	24.1100	24.1700	24.0360	24.0400	+0.042%	69,643	-5.283%
2026-09-04	24.2400	24.2400	24.0300	24.0300	-0.414%	51,137	-5.243%
2026-09-03	24.2500	24.3300	24.0500	24.1300	-0.041%	78,329	-5.636%
2026-09-02	24.1600	24.2200	24.1000	24.1400	+0.166%	182,880	-5.675%
2026-09-01	24.1900	24.2500	24.0800	24.1000	-0.413%	156,387	-5.519%
2026-08-31	24.3300	24.4200	24.1600	24.2000	-0.657%	261,534	-5.909%
2026-08-28	24.4600	24.4600	24.1540	24.3600	-0.205%	102,997	-6.527%
2026-08-27	24.4500	24.4600	24.3400	24.4100	+0.123%	141,650	-6.719%
2026-08-26	24.4700	24.4800	24.3651	24.3800	-0.164%	63,927	-6.604%
2026-08-25	24.4000	25.9400	24.3215	24.4200	+0.577%	212,539	-6.757%
2026-08-24	24.3400	24.3800	24.2401	24.2800	+0.041%	84,015	-6.219%
2026-08-21	24.3800	24.3800	24.2600	24.2700	-0.206%	83,288	-6.180%
2026-08-20	24.3100	24.4700	24.2701	24.3200	-0.041%	87,180	-6.373%
2026-08-19	24.0900	24.6700	24.0200	24.3300	+1.375%	363,039	-6.412%
2026-08-18	24.0700	24.0900	23.9600	24.0000	-0.208%	123,017	-5.125%
2026-08-17	24.2700	24.2700	24.0300	24.0500	-0.947%	168,490	-5.322%
2026-08-14	24.3500	24.3500	24.2400	24.2800	-0.041%	87,675	-6.219%
2026-08-13	24.2800	24.3400	24.2300	24.2900	+0.289%	76,974	-6.258%
2026-08-12	24.2700	24.3000	24.1800	24.2200	-0.041%	53,977	-5.987%
2026-08-11	24.3000	24.3000	24.1700	24.2300	-0.082%	108,597	-6.026%
2026-08-10	24.3200	24.3200	24.1900	24.2500	-0.041%	111,774	-6.103%
2026-08-07	24.2200	24.3100	24.2062	24.2600	-1.342%	248,158	-6.142%
2026-08-06	24.6900	24.7200	24.5500	24.5900	-0.243%	188,857	-7.401%
2026-08-05	24.7600	24.8000	24.6500	24.6500	-0.202%	89,852	-7.627%
2026-08-04	24.6600	24.8180	24.6600	24.7000	+0.223%	93,516	-7.814%
2026-08-03	24.6000	24.6868	24.5800	24.6450	+0.305%	147,249	-7.608%
2026-07-31	24.5600	24.6400	24.5100	24.5700	+0.286%	161,720	-7.326%
2026-07-30	24.5000	24.5500	24.4600	24.5000	+0.164%	521,055	-7.061%
2026-07-29	24.6000	24.6000	24.4300	24.4600	-0.529%	217,739	-6.909%
2026-07-28	24.6400	24.7100	24.5700	24.5900	-0.081%	133,868	-7.401%
2026-07-27	24.6800	24.7100	24.6050	24.6100	0.000%	137,915	-7.477%
2026-07-24	24.7700	24.7700	24.6100	24.6100	-0.324%	127,929	-7.477%
2026-07-23	24.8200	24.8200	24.6500	24.6900	-0.684%	140,658	-7.776%
2026-07-22	24.9300	24.9700	24.8500	24.8600	-0.201%	63,503	-8.407%
2026-07-21	24.9700	25.0000	24.9000	24.9100	-0.160%	120,662	-8.591%
2026-07-20	24.9800	25.0000	24.9500	24.9500	0.000%	55,292	-8.737%
2026-07-17	25.0100	25.0300	24.9300	24.9500	-0.040%	110,392	-8.737%
2026-07-16	24.9700	25.0300	24.9200	24.9600	-0.080%	395,089	-8.774%
2026-07-15	24.9600	25.0600	24.9500	24.9800	+0.201%	64,115	-8.847%
2026-07-14	24.9900	25.0298	24.9200	24.9300	-0.040%	55,126	-8.664%
2026-07-13	24.9800	25.0100	24.9300	24.9400	-0.040%	70,551	-8.701%
2026-07-10	25.0000	25.0300	24.9500	24.9500	-0.080%	69,204	-8.737%
2026-07-09	25.0100	25.0400	24.9700	24.9700	-0.040%	64,644	-8.811%
2026-07-08	25.1100	25.1200	24.9800	24.9800	-0.319%	100,422	-8.847%
2026-07-07	25.0900	25.1688	25.0600	25.0600	-0.239%	75,771	-9.138%
2026-07-06	25.1300	25.1500	25.0701	25.1200	+0.159%	59,177	-9.355%
2026-07-02	25.1800	25.1800	25.0700	25.0800	-0.080%	68,069	-9.211%
2026-07-01	25.1600	25.2000	25.1000	25.1000	-0.238%	151,471	-9.283%
2026-06-30	25.1200	25.2500	25.0600	25.1600	+0.239%	708,562	-9.499%
2026-06-29	25.0800	25.1500	25.0200	25.1000	+0.300%	220,038	-9.283%
2026-06-26	24.9500	25.0700	24.9000	25.0250	+0.180%	69,289	-9.011%
2026-06-25	25.0900	25.1400	24.9800	24.9800	-0.160%	116,724	-8.847%
2026-06-24	25.0900	25.0900	24.9300	25.0200	+0.160%	298,716	-8.993%
2026-06-23	24.9400	25.0500	24.9400	24.9800	-0.080%	268,099	-8.847%
2026-06-22	25.1000	25.1100	24.9800	25.0000	-0.359%	111,254	-8.920%
2026-06-18	25.0700	25.1600	25.0100	25.0900	+0.240%	320,023	-9.247%
2026-06-17	25.1000	25.1700	25.0100	25.0300	-0.120%	94,019	-9.029%
2026-06-16	25.1200	25.2000	25.0000	25.0600	-0.318%	99,541	-9.138%
2026-06-15	25.0200	25.2000	25.0200	25.1400	+0.842%	79,724	-9.427%
2026-06-12	24.9900	25.0000	24.9200	24.9300	-0.160%	58,287	-8.664%
2026-06-11	24.9500	25.0400	24.8700	24.9700	+0.321%	109,674	-8.811%
2026-06-10	24.8500	24.9400	24.8200	24.8900	+0.282%	56,195	-8.517%
2026-06-09	24.9000	24.9300	24.7528	24.8200	0.000%	111,109	-8.259%
2026-06-08	24.9600	24.9850	24.8100	24.8200	-0.281%	73,161	-8.259%
2026-06-05	25.0100	25.0100	24.8500	24.8900	-0.606%	127,791	-8.517%
2026-06-04	24.9600	25.0900	24.9600	25.0418	+0.328%	78,629	-9.072%
2026-06-03	25.0600	25.0600	24.9000	24.9600	-0.240%	130,140	-8.774%
2026-06-02	25.0600	25.1100	24.9800	25.0200	0.000%	80,638	-8.993%
2026-06-01	25.0400	25.0900	25.0000	25.0200	+0.120%	54,464	-8.993%
2026-05-29	25.0800	25.1000	24.9900	24.9900	-0.160%	68,550	-8.884%
2026-05-28	24.9900	25.0900	24.9800	25.0300	+0.180%	212,590	-9.029%
2026-05-27	24.9900	25.0000	24.9501	24.9850	+0.140%	90,896	-8.865%
2026-05-26	24.9500	24.9900	24.9000	24.9500	+0.362%	90,662	-8.737%
2026-05-22	24.9200	24.9400	24.8200	24.8600	+0.161%	81,951	-8.407%
2026-05-21	24.8900	24.9300	24.8100	24.8200	-0.121%	244,484	-8.259%
2026-05-20	24.8200	24.9600	24.8063	24.8500	+0.282%	103,853	-8.370%
2026-05-19	24.8400	24.9000	24.6800	24.7800	-0.362%	165,279	-8.111%
2026-05-18	24.9500	24.9550	24.8700	24.8700	-0.520%	369,453	-8.444%
2026-05-15	24.9700	25.0000	24.8700	25.0000	-0.120%	156,879	-8.920%
2026-05-14	25.0800	25.1000	25.0100	25.0300	0.000%	51,971	-9.029%
2026-05-13	25.0200	25.0800	25.0000	25.0300	+0.120%	71,392	-9.029%
2026-05-12	25.0500	25.0500	24.9200	25.0000	-0.160%	111,293	-8.920%
2026-05-11	25.0400	25.0400	25.0000	25.0400	+0.240%	86,080	-9.065%
2026-05-08	25.0500	25.0500	24.9800	24.9800	0.000%	111,181	-8.847%
2026-05-07	25.0300	25.0500	24.9600	24.9800	-0.034%	103,806	-8.847%
2026-05-06	25.0000	25.0600	24.9770	24.9885	+0.074%	139,452	-8.878%
2026-05-05	25.0000	25.0300	24.9000	24.9700	-1.382%	122,926	-8.811%
2026-05-04	25.4300	25.4300	25.3100	25.3200	-0.433%	99,832	-10.071%
2026-05-01	25.3900	25.4400	25.3809	25.4300	+0.316%	53,513	-10.460%
2026-04-30	25.3500	25.3800	25.2700	25.3500	+0.118%	219,945	-10.178%
2026-04-29	25.3600	25.4100	25.2600	25.3200	-0.236%	56,562	-10.071%
2026-04-28	25.3700	25.4500	25.3000	25.3800	+0.118%	87,017	-10.284%
2026-04-27	25.4100	25.4100	25.3100	25.3500	-0.079%	127,597	-10.178%
2026-04-24	25.3600	25.3900	25.3340	25.3700	-0.079%	58,689	-10.248%
2026-04-23	25.4100	25.4200	25.3150	25.3900	+0.118%	42,832	-10.319%
2026-04-22	25.3500	25.4100	25.2500	25.3600	-0.039%	50,032	-10.213%
2026-04-21	25.4200	25.4200	25.3200	25.3700	+0.079%	128,151	-10.248%
2026-04-20	25.3200	25.4296	25.2600	25.3500	+0.198%	131,381	-10.178%
2026-04-17	25.3800	25.4900	25.3000	25.3000	-0.158%	139,473	-10.000%
2026-04-16	25.4900	25.4900	25.3400	25.3400	-0.236%	59,768	-10.142%
2026-04-15	25.3900	25.4000	25.3500	25.4000	+0.079%	148,730	-10.354%
2026-04-14	25.3100	25.4050	25.2700	25.3800	+0.475%	121,137	-10.284%
2026-04-13	25.2000	25.2800	25.2000	25.2600	+0.040%	116,390	-9.857%
2026-04-10	25.2500	25.2600	25.1683	25.2500	0.000%	209,288	-9.822%
2026-04-09	25.1600	25.2600	25.1200	25.2500	+0.598%	85,114	-9.822%
2026-04-08	25.1500	25.1900	24.9893	25.1000	+0.480%	203,818	-9.283%
2026-04-07	25.0100	25.0150	24.8300	24.9800	-0.240%	189,372	-8.847%
2026-04-06	25.0100	25.0800	24.9600	25.0400	+0.562%	126,242	-9.065%
2026-04-02	24.9000	24.9800	24.8100	24.9000	-0.120%	178,988	-8.554%
2026-04-01	24.7000	24.9700	24.5100	24.9300	+1.136%	170,208	-8.664%
2026-03-31	24.6000	24.6500	24.3500	24.6500	+0.859%	449,021	-7.627%
2026-03-30	24.6600	24.7200	24.3600	24.4400	-0.286%	361,598	-6.833%
2026-03-27	24.7000	24.7000	24.4300	24.5100	-0.608%	98,529	-7.099%
2026-03-26	24.8500	24.8500	24.6400	24.6600	-0.685%	572,468	-7.664%
2026-03-25	24.9800	25.0000	24.8000	24.8300	-0.281%	139,236	-8.296%
2026-03-24	24.7500	24.9800	24.7300	24.9000	-0.080%	230,160	-8.554%
2026-03-23	24.6600	24.9200	24.6400	24.9200	+1.301%	108,001	-8.628%
2026-03-20	24.9700	24.9900	24.4600	24.6000	-1.442%	140,878	-7.439%
2026-03-19	24.9500	25.0400	24.9000	24.9600	+0.040%	85,877	-8.774%
2026-03-18	25.0200	25.0600	24.8300	24.9500	-0.399%	166,501	-8.737%
2026-03-17	25.1300	25.1700	25.0000	25.0500	-0.080%	203,467	-9.102%
2026-03-16	25.0900	25.1000	25.0500	25.0700	+0.200%	142,886	-9.174%
2026-03-13	25.0400	25.0400	25.0100	25.0200	+0.160%	245,016	-8.993%
2026-03-12	25.0100	25.0690	24.9600	24.9800	-0.279%	471,992	-8.847%
2026-03-11	25.0900	25.1000	25.0400	25.0500	-0.040%	213,150	-9.102%
2026-03-10	25.1700	25.2300	25.0300	25.0600	-0.397%	288,032	-9.138%
2026-03-09	25.3500	25.3500	25.1300	25.1600	-0.671%	252,040	-9.499%
2026-03-06	25.3600	25.3600	25.3000	25.3300	-0.197%	189,363	-10.107%
2026-03-05	25.3900	25.3900	25.3200	25.3800	-0.039%	757,961	-10.284%
2026-03-04	25.3200	25.3900	25.2950	25.3900	+0.276%	279,731	-10.319%
2026-03-03	25.3600	25.3700	25.2500	25.3200	-0.236%	1,309,601	-10.071%
2026-03-02	25.3700	25.3999	25.3586	25.3800	-0.079%	263,988	-10.284%
2026-02-27	25.4200	25.4200	25.3200	25.4000	-0.079%	4,135,232	-10.354%
2026-02-26	25.4000	25.4200	25.3700	25.4200	+0.158%	476,840	-10.425%
2026-02-25	25.3800	25.4050	25.3700	25.3800	+0.079%	647,434	-10.284%
2026-02-24	25.4000	25.4200	25.3600	25.3600	-0.132%	566,796	-10.213%
2026-02-23	25.4300	25.4300	25.3800	25.3935	+0.014%	144,816	-10.331%
2026-02-20	25.4000	25.4400	25.3650	25.3900	0.000%	545,312	-10.319%
2026-02-19	25.3700	25.4000	25.3000	25.3900	+0.158%	538,895	-10.319%
2026-02-18	25.3300	25.3900	25.3000	25.3500	0.000%	799,891	-10.178%
2026-02-17	25.3200	25.3500	25.2800	25.3500	+0.237%	719,201	-10.178%
2026-02-13	25.2300	25.3400	25.2200	25.2900	+0.238%	423,838	-9.964%
2026-02-12	25.2500	25.2500	25.2200	25.2300	+0.010%	587,248	-9.750%
2026-02-11	25.2500	25.2500	25.1950	25.2275	-0.010%	702,707	-9.741%
2026-02-10	25.2800	25.2900	25.1900	25.2300	0.000%	650,112	-9.750%
2026-02-09	25.2000	25.2800	25.1679	25.2300	+0.159%	442,903	-9.750%
2026-02-06	25.1900	25.2100	25.0600	25.1900	+0.439%	518,648	-9.607%
2026-02-05	25.0700	25.1700	24.9950	25.0800	+0.481%	1,911,179	-9.211%
2013-08-29	24.9100	25.0200	24.9099	24.9600	+0.241%	17,639	-8.774%
2013-08-28	24.8600	24.9500	24.8300	24.9000	+0.040%	9,625	-8.554%
2013-08-27	24.8900	25.1000	24.8200	24.8900	-0.120%	35,233	-8.517%
2013-08-26	24.8000	24.9599	24.8000	24.9200	+0.121%	12,472	-8.628%
2013-08-23	24.8200	24.8900	24.7601	24.8900	+0.363%	11,405	-8.517%
2013-08-22	24.6800	24.9560	24.6800	24.8000	+0.446%	45,394	-8.185%
2013-08-21	24.6900	24.8500	24.6700	24.6900	+0.122%	26,104	-7.776%
2013-08-20	24.9100	24.9100	24.6300	24.6600	-0.835%	55,585	-7.664%
2013-08-19	25.1200	25.1200	24.8500	24.8676	-0.688%	27,638	-8.435%
2013-08-16	24.9800	25.1000	24.9800	25.0400	+0.240%	32,269	-9.065%
2013-08-15	25.0000	25.0600	24.9500	24.9800	-0.319%	17,013	-8.847%
2013-08-14	25.0300	25.1200	25.0200	25.0600	-0.080%	4,986	-9.138%
2013-08-13	25.0800	25.1700	25.0200	25.0800	+0.039%	13,048	-9.211%
2013-08-12	25.1800	25.1800	25.0700	25.0701	-0.154%	9,480	-9.175%
2013-08-09	25.0700	25.1199	25.0600	25.1088	+0.035%	9,786	-9.315%
2013-08-08	25.2800	25.2800	25.0600	25.1000	-0.119%	16,949	-9.283%
2013-08-07	25.0600	25.1640	25.0513	25.1300	+0.239%	29,858	-9.391%
2013-08-06	25.0400	25.1600	25.0300	25.0700	+0.040%	21,780	-9.174%
2013-08-05	25.0900	25.1300	25.0200	25.0600	0.000%	16,925	-9.138%
2013-08-02	25.0800	25.1800	25.0600	25.0600	-0.279%	15,900	-9.138%
2013-08-01	25.0900	25.2000	25.0900	25.1300	-0.317%	18,020	-9.391%
2013-07-31	25.0500	25.2100	25.0500	25.2100	+0.199%	23,513	-9.679%
2013-07-30	25.1000	25.1900	25.0500	25.1600	+0.159%	28,133	-9.499%
2013-07-29	25.0700	25.1200	25.0000	25.1200	+0.199%	27,565	-9.355%
2013-07-26	24.9500	25.0700	24.9500	25.0700	+0.562%	14,925	-9.174%
2013-07-25	25.0230	25.1000	24.9195	24.9300	-0.630%	31,894	-8.664%
2013-07-24	25.0960	25.1300	25.0200	25.0880	+0.152%	5,191	-9.239%
2013-07-23	25.0004	25.1100	25.0000	25.0500	+0.160%	13,671	-9.102%
2013-07-22	25.0000	25.1100	24.9800	25.0100	+0.442%	82,451	-8.956%
2013-07-19	25.0500	25.1200	24.9000	24.9000	-0.599%	60,306	-8.554%
2013-07-18	25.0400	25.1300	25.0400	25.0500	-0.120%	11,437	-9.102%
2013-07-17	25.1658	25.1658	24.9800	25.0800	-0.160%	7,922	-9.211%
2013-07-16	24.9700	25.2400	24.9500	25.1201	+0.360%	27,870	-9.355%
2013-07-15	24.9500	25.1100	24.9500	25.0300	+0.321%	24,880	-9.029%
2013-07-12	24.8200	25.0000	24.8200	24.9500	0.000%	6,249	-8.737%
2013-07-11	24.9101	24.9900	24.9000	24.9500	+0.281%	13,421	-8.737%
2013-07-10	24.8500	24.9400	24.8490	24.8800	+0.111%	15,536	-8.481%
2013-07-09	24.8060	24.9100	24.7260	24.8524	+0.413%	16,774	-8.379%
2013-07-08	24.9299	24.9300	24.6800	24.7501	-0.801%	17,244	-8.000%
2013-07-05	24.9800	25.0800	24.7400	24.9500	-0.160%	27,887	-8.737%
2013-07-03	25.0800	25.0800	24.9200	24.9900	-0.040%	8,897	-8.884%
2013-07-02	25.0400	25.1000	24.9100	25.0000	-0.040%	19,425	-8.920%
2013-07-01	25.0900	25.0900	24.9005	25.0100	+0.080%	16,664	-8.956%
2013-06-28	24.8000	25.0300	24.8000	24.9900	+0.200%	26,569	-8.884%
2013-06-27	24.8800	25.0000	24.8200	24.9400	+0.281%	18,323	-8.701%
2013-06-26	24.5100	24.8900	24.5100	24.8700	-0.120%	39,824	-8.444%
2013-06-25	24.8000	24.9900	24.6100	24.9000	+0.565%	139,268	-8.554%
2013-06-24	25.1500	25.1600	24.7500	24.7600	-1.964%	120,814	-8.037%
2013-06-21	25.3600	25.4000	25.2400	25.2560	-0.095%	20,003	-9.843%
2013-06-20	25.2500	25.3916	25.2500	25.2800	-0.355%	49,189	-9.929%
2013-06-19	25.3800	25.4200	25.2310	25.3700	+0.079%	41,170	-10.248%
2013-06-18	25.3200	25.3800	25.2900	25.3500	+0.277%	14,354	-10.178%
2013-06-17	25.3200	25.3400	25.2600	25.2800	+0.040%	11,311	-9.929%
2013-06-14	25.2000	25.2700	25.1500	25.2700	+0.477%	16,182	-9.893%
2013-06-13	24.9000	25.1500	24.4400	25.1500	+0.721%	31,714	-9.463%
2013-06-12	24.9200	25.1300	24.8000	24.9700	+0.201%	58,347	-8.811%
2013-06-11	25.1800	25.2100	24.9200	24.9200	-1.150%	27,676	-8.628%
2013-06-10	25.2500	25.2510	25.1800	25.2100	-0.158%	30,332	-9.679%
2013-06-07	25.1900	25.3000	25.1800	25.2500	+0.278%	22,341	-9.822%
2013-06-06	25.1800	25.2100	25.1700	25.1800	+0.159%	14,036	-9.571%
2013-06-05	25.1800	25.2000	25.1400	25.1400	-0.264%	38,193	-9.427%
2013-06-04	25.1800	25.2400	25.1600	25.2066	+0.054%	26,072	-9.667%
2013-06-03	25.3000	25.3000	25.1000	25.1930	-0.462%	29,476	-9.618%
2013-05-31	25.3000	25.3700	25.2700	25.3100	0.000%	11,192	-10.036%
2013-05-30	25.3000	25.3510	25.3000	25.3100	+0.040%	23,175	-10.036%
2013-05-29	25.4000	25.4000	25.3000	25.3000	-0.433%	40,463	-10.000%
2013-05-28	25.4000	25.4190	25.3900	25.4100	+0.026%	7,207	-10.390%
2013-05-24	25.3400	25.4094	25.3400	25.4033	+0.013%	12,588	-10.366%
2013-05-23	25.4000	25.4000	25.3400	25.4000	+0.197%	18,587	-10.354%
2013-05-22	25.4000	25.4200	25.3500	25.3500	-0.236%	18,286	-10.178%
2013-05-21	25.3700	25.4200	25.3000	25.4100	+0.040%	44,837	-10.390%
2013-05-20	25.4000	25.4300	25.3800	25.3999	-0.079%	20,460	-10.354%
2013-05-17	25.3800	25.4300	25.3700	25.4200	+0.158%	27,955	-10.425%
2013-05-16	25.3800	25.4000	25.3707	25.3800	+0.039%	6,500	-10.284%
2013-05-15	25.4199	25.4200	25.3600	25.3700	-0.079%	12,851	-10.248%
2013-05-14	25.3600	25.4300	25.3600	25.3900	-0.039%	16,172	-10.319%
2013-05-13	25.4200	25.4300	25.4000	25.4000	+0.039%	42,211	-10.354%
2013-05-10	25.4170	25.4200	25.3400	25.3900	-0.000%	27,639	-10.319%
2013-05-09	25.4200	25.4300	25.3000	25.3901	-0.118%	84,209	-10.319%
2013-05-08	25.3680	25.4500	25.3400	25.4200	-0.039%	86,127	-10.425%
2013-05-07	25.3600	25.4500	25.3400	25.4300	+0.236%	51,197	-10.460%
2013-05-06	25.3700	25.3800	25.3301	25.3700	+0.158%	12,446	-10.248%
2013-05-03	25.3500	25.3700	25.3200	25.3300	-0.079%	24,378	-10.107%
2013-05-02	25.3400	25.3500	25.3200	25.3500	+0.039%	31,515	-10.178%
2013-05-01	25.3500	25.3500	25.3100	25.3400	-0.039%	13,923	-10.142%
2013-04-30	25.3200	25.3700	25.3000	25.3500	-0.118%	42,816	-10.178%
2013-04-29	25.4000	25.4000	25.3400	25.3800	+0.197%	15,791	-10.284%
2013-04-26	25.3380	25.3700	25.3100	25.3300	-0.118%	26,202	-10.107%
2013-04-25	25.3700	25.3900	25.3500	25.3600	+0.079%	5,939	-10.213%
2013-04-24	25.3312	25.3900	25.3000	25.3400	+0.079%	10,545	-10.142%
2013-04-23	25.2600	25.3900	25.2600	25.3200	+0.079%	20,496	-10.071%
2013-04-22	25.3400	25.3400	25.2300	25.3000	-0.315%	21,924	-10.000%
2013-04-19	25.4700	25.4800	25.2300	25.3800	-0.157%	67,411	-10.284%
2013-04-18	25.5000	25.5400	25.4200	25.4200	-0.275%	12,410	-10.425%
2013-04-17	25.3300	25.5000	25.3300	25.4900	+0.592%	32,624	-10.671%
2013-04-16	25.3100	25.3813	25.2701	25.3400	+0.079%	29,692	-10.142%
2013-04-15	25.2800	25.3300	25.1700	25.3200	+0.158%	53,723	-10.071%
2013-04-12	25.2600	25.3300	25.2600	25.2801	+0.119%	9,924	-9.929%
2013-04-11	25.2600	25.2920	25.2500	25.2500	+0.079%	7,437	-9.822%
2013-04-10	25.2600	25.2875	25.2200	25.2300	-0.434%	9,443	-9.750%
2013-04-09	25.2000	25.3600	25.2000	25.3400	+0.317%	45,497	-10.142%
2013-04-08	25.3000	25.3000	25.2100	25.2600	+0.159%	11,364	-9.857%
2013-04-05	25.2000	25.3000	25.2000	25.2200	+0.040%	10,723	-9.715%
2013-04-04	25.3000	25.3128	25.2100	25.2100	-0.395%	9,859	-9.679%
2013-04-03	25.3700	25.3700	25.2900	25.3100	-0.039%	5,544	-10.036%
2013-04-02	25.2600	25.3500	25.2600	25.3200	+0.277%	18,206	-10.071%
2013-04-01	25.3500	25.3500	25.2500	25.2500	-0.198%	9,479	-9.822%
2013-03-28	25.2500	25.3500	25.2500	25.3000	+0.119%	16,874	-10.000%
2013-03-27	25.2400	25.3000	25.2100	25.2700	+0.397%	28,427	-9.893%
2013-03-26	25.2000	25.2400	25.1600	25.1700	-1.449%	16,091	-9.535%
2013-03-25	25.5300	25.5500	25.5100	25.5400	+0.157%	17,534	-10.846%
2013-03-22	25.5800	25.5800	25.5000	25.5000	-0.117%	12,717	-10.706%
2013-03-21	25.4700	25.5399	25.4700	25.5298	-0.352%	17,779	-10.810%
2013-03-20	25.4600	25.6200	25.4400	25.6200	+0.708%	29,220	-11.124%
2013-03-19	25.4400	25.4799	25.4400	25.4400	0.000%	12,191	-10.495%
2013-03-18	25.3900	25.4400	25.3700	25.4400	+0.118%	7,562	-10.495%
2013-03-15	25.4070	25.4100	25.3800	25.4100	+0.079%	3,120	-10.390%
2013-03-14	25.3795	25.4200	25.3600	25.3900	+0.039%	10,589	-10.319%
2013-03-13	25.3700	25.4100	25.3200	25.3800	+0.039%	34,529	-10.284%
2013-03-12	25.3400	25.3760	25.3102	25.3700	+0.118%	15,898	-10.248%
2013-03-11	25.3800	25.3800	25.3400	25.3400	-0.039%	17,736	-10.142%
2013-03-08	25.3200	25.3500	25.2980	25.3500	+0.198%	9,744	-10.178%
2013-03-07	25.2600	25.3100	25.2600	25.3000	+0.040%	4,637	-10.000%
2013-03-06	25.2600	25.3000	25.2600	25.2900	+0.158%	7,431	-9.964%
2013-03-05	25.2701	25.3100	25.2500	25.2500	-0.198%	16,431	-9.822%
2013-03-04	25.2800	25.3000	25.2600	25.3000	+0.119%	6,202	-10.000%
2013-03-01	25.3200	25.3200	25.2110	25.2700	0.000%	8,129	-9.893%
2013-02-28	25.3000	25.3200	25.2400	25.2700	-0.079%	12,986	-9.893%
2013-02-27	25.2900	25.2900	25.2500	25.2900	+0.040%	5,101	-9.964%
2013-02-26	25.2100	25.2900	25.2100	25.2800	-0.040%	13,757	-9.929%
2013-02-25	25.2200	25.2900	25.2200	25.2900	+0.278%	6,469	-9.964%
2013-02-22	25.2854	25.2860	25.2100	25.2200	-0.119%	8,406	-9.715%
2013-02-21	25.2500	25.2500	25.2100	25.2500	-0.040%	7,460	-9.822%
2013-02-20	25.2400	25.3100	25.2400	25.2600	-0.158%	11,720	-9.857%
2013-02-19	25.2200	25.3200	25.2200	25.3000	+0.080%	6,960	-10.000%
2013-02-15	25.2700	25.2800	25.2400	25.2799	+0.039%	4,603	-9.928%
2013-02-14	25.2200	25.2700	25.1900	25.2700	+0.318%	12,334	-9.893%
2013-02-13	25.2232	25.2599	25.1900	25.1900	-0.040%	16,031	-9.607%
2013-02-12	25.2100	25.2323	25.1900	25.2000	-0.198%	8,975	-9.643%
2013-02-11	25.2420	25.2500	25.2000	25.2499	+0.039%	809	-9.821%
2013-02-08	25.2300	25.2400	25.2000	25.2400	+0.040%	7,064	-9.786%
2013-02-07	25.1700	25.2700	25.1200	25.2300	+0.163%	29,236	-9.750%
2013-02-06	25.1300	25.2200	25.1300	25.1889	-0.004%	11,844	-9.603%
2013-02-05	25.1500	25.2200	25.1490	25.1900	+0.319%	14,653	-9.607%
2013-02-04	25.1484	25.1499	25.1100	25.1100	+0.040%	3,976	-9.319%
2013-02-01	25.1300	25.1500	25.0700	25.1000	-0.080%	15,990	-9.283%
2013-01-31	25.1500	25.1700	25.1000	25.1200	-0.119%	16,590	-9.355%
2013-01-30	25.1500	25.1900	25.1500	25.1500	-0.079%	10,451	-9.463%
2013-01-29	25.1800	25.2200	25.1500	25.1700	-0.198%	12,139	-9.535%
2013-01-28	25.2400	25.2400	25.1800	25.2200	+0.079%	9,108	-9.715%
2013-01-25	25.2100	25.2500	25.1300	25.2000	+0.159%	6,751	-9.643%
2013-01-24	25.2100	25.2110	25.1300	25.1600	-0.119%	9,914	-9.499%
2013-01-23	25.1800	25.2200	25.1800	25.1900	+0.040%	31,770	-9.607%
2013-01-22	25.0900	25.1900	25.0900	25.1800	+0.119%	15,921	-9.571%
2013-01-18	25.0612	25.1500	25.0500	25.1500	+0.199%	11,242	-9.463%
2013-01-17	25.0300	25.1000	25.0300	25.1000	+0.280%	10,980	-9.283%
2013-01-16	25.0500	25.1000	25.0300	25.0300	-0.239%	20,605	-9.029%
2013-01-15	25.0500	25.1000	25.0500	25.0900	+0.160%	17,956	-9.247%
2013-01-14	25.0500	25.0800	25.0500	25.0500	-0.080%	13,647	-9.102%
2013-01-11	25.0500	25.0800	25.0500	25.0700	+0.080%	36,509	-9.174%
2013-01-10	25.0400	25.0500	25.0200	25.0500	+0.080%	9,482	-9.102%
2013-01-09	25.0800	25.0800	25.0000	25.0300	+0.040%	19,659	-9.029%
2013-01-08	25.0800	25.0800	25.0000	25.0200	+0.064%	17,204	-8.993%
2013-01-07	24.9900	25.0700	24.9800	25.0040	+0.016%	16,687	-8.935%
2013-01-04	24.9700	25.0300	24.9600	25.0000	+0.241%	21,818	-8.920%
2013-01-03	24.9300	24.9700	24.8700	24.9400	+0.281%	27,532	-8.701%
2013-01-02	24.8600	24.9700	24.8100	24.8700	+0.000%	38,670	-8.444%
2012-12-31	24.8700	24.8700	24.8399	24.8699	+0.040%	18,399	-8.444%
2012-12-28	24.8200	24.8800	24.8200	24.8600	-0.121%	18,620	-8.407%
2012-12-27	24.8500	24.8900	24.8300	24.8900	+0.201%	29,597	-8.517%
2012-12-26	24.8200	24.8750	24.8100	24.8400	-1.506%	25,704	-8.333%
2012-12-24	25.1900	25.2300	25.1504	25.2199	+0.079%	8,326	-9.714%
2012-12-21	25.1600	25.2101	25.1300	25.2000	0.000%	35,607	-9.643%
2012-12-20	25.1400	25.2000	25.1400	25.2000	+0.279%	19,906	-9.643%
2012-12-19	25.1800	25.1920	25.1300	25.1300	-0.159%	8,235	-9.391%
2012-12-18	25.2000	25.2000	25.1100	25.1700	-0.079%	44,602	-9.535%
2012-12-17	25.1600	25.2100	25.1600	25.1899	+0.079%	8,665	-9.607%
2012-12-14	25.2000	25.2000	25.1700	25.1700	+0.040%	12,104	-9.535%
2012-12-13	25.1400	25.1900	25.1400	25.1600	+0.080%	17,531	-9.499%
2012-12-12	25.1501	25.2100	25.1400	25.1400	-0.040%	23,961	-9.427%
2012-12-11	25.1599	25.1700	25.1400	25.1500	+0.040%	7,369	-9.463%
2012-12-10	25.1400	25.1700	25.1300	25.1400	+0.040%	8,780	-9.427%
2012-12-07	25.1500	25.1700	25.1300	25.1300	0.000%	17,943	-9.391%
2012-12-06	25.1300	25.1700	25.1300	25.1300	0.000%	18,850	-9.391%
2012-12-05	25.1100	25.1300	25.1000	25.1300	+0.120%	9,499	-9.391%
2012-12-04	25.1100	25.1200	25.1000	25.1000	+0.080%	4,301	-9.283%
2012-12-03	25.0900	25.1100	25.0800	25.0800	0.000%	14,232	-9.211%
2012-11-30	25.1300	25.1300	25.0800	25.0800	0.000%	14,873	-9.211%
2012-11-29	25.1100	25.1399	25.0800	25.0800	-0.159%	17,373	-9.211%
2012-11-28	25.0800	25.1499	25.0800	25.1200	+0.159%	6,113	-9.355%
2012-11-27	25.1200	25.1500	25.0800	25.0800	-0.080%	15,257	-9.211%
2012-11-26	25.0400	25.1400	25.0400	25.1000	+0.080%	19,904	-9.283%
2012-11-23	25.0500	25.0799	25.0400	25.0799	+0.119%	16,964	-9.210%
2012-11-21	25.0600	25.0698	25.0300	25.0500	-0.120%	33,220	-9.102%
2012-11-20	25.0371	25.1000	25.0371	25.0800	+0.160%	23,031	-9.211%
2012-11-19	25.0900	25.1500	25.0400	25.0400	-0.159%	31,824	-9.065%
2012-11-16	24.9800	25.0900	24.9300	25.0800	+0.400%	16,267	-9.211%
2012-11-15	24.8900	25.0500	24.8900	24.9800	0.000%	35,767	-8.847%
2012-11-14	25.0500	25.0900	24.9400	24.9800	-0.319%	13,796	-8.847%
2012-11-13	25.0300	25.1000	25.0300	25.0600	0.000%	14,098	-9.138%
2012-11-12	25.0800	25.1600	25.0100	25.0600	-0.227%	10,534	-9.138%
2012-11-09	25.0700	25.1300	25.0700	25.1170	-0.091%	16,400	-9.344%
2012-11-08	25.1300	25.1500	25.1100	25.1399	-0.040%	4,744	-9.427%
2012-11-07	25.0600	25.1500	25.0600	25.1500	+0.199%	6,480	-9.463%