Future Bright Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00703  2002-08-15    
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
2026-03-23 0 0.115 0.110 0.116 0.110 0.116 678,000 78,510 0.1158 0.115 0.110 0.116 0.110 0.116 678,000 0.1158 -0.86%
2026-03-20 0 0.116 0.110 0.116 0.111 0.118 858,000 99,588 0.1161 0.116 0.110 0.116 0.111 0.118 858,000 0.1161 -1.69%
2026-03-19 0 0.118 0.117 0.118 - - 0 0 - 0.118 0.117 0.118 - - 0 - 0.00%
2026-03-18 0 0.118 0.113 0.119 0.108 0.118 930,000 105,066 0.1130 0.118 0.113 0.119 0.108 0.118 930,000 0.1130 -0.84%
2026-03-17 0 0.119 0.113 0.118 - - 0 0 - 0.119 0.113 0.118 - - 0 - -0.83%
2026-03-16 0 0.120 0.116 0.120 0.119 0.131 864,000 109,062 0.1262 0.120 0.116 0.120 0.119 0.131 864,000 0.1262 -4.76%
2026-03-13 0 0.126 0.126 0.132 0.124 0.132 138,000 17,880 0.1296 0.126 0.126 0.132 0.124 0.132 138,000 0.1296 0.80%
2026-03-12 0 0.125 0.125 0.132 - - 0 0 - 0.125 0.125 0.132 - - 0 - 0.00%
2026-03-11 0 0.125 0.125 0.132 0.123 0.129 102,000 12,798 0.1255 0.125 0.125 0.132 0.123 0.129 102,000 0.1255 -5.30%
2026-03-10 0 0.132 0.125 0.132 - - 0 0 - 0.132 0.125 0.132 - - 0 - 0.00%
2026-03-09 0 0.132 0.125 0.132 0.125 0.132 48,000 6,294 0.1311 0.132 0.125 0.132 0.125 0.132 48,000 0.1311 0.00%
2026-03-06 0 0.132 0.125 0.132 - - 0 0 - 0.132 0.125 0.132 - - 0 - 0.00%
2026-03-05 0 0.132 0.125 0.132 - - 0 0 - 0.132 0.125 0.132 - - 0 - 0.00%
2026-03-04 0 0.132 0.127 0.132 0.125 0.132 28,000 3,570 0.1275 0.132 0.127 0.132 0.125 0.132 28,000 0.1275 0.00%
2026-03-03 0 0.132 0.126 0.132 - - 0 0 - 0.132 0.126 0.132 - - 0 - 0.00%
2026-03-02 0 0.132 0.127 0.132 - - 0 0 - 0.132 0.127 0.132 - - 0 - 0.00%
2026-02-27 0 0.132 0.128 0.132 0.130 0.134 210,000 27,912 0.1329 0.132 0.128 0.132 0.130 0.134 210,000 0.1329 3.12%
2026-02-26 0 0.128 0.128 0.132 0.128 0.132 30,000 3,936 0.1312 0.128 0.128 0.132 0.128 0.132 30,000 0.1312 -0.78%
2026-02-25 0 0.129 0.126 0.130 0.127 0.130 96,000 12,300 0.1281 0.129 0.126 0.130 0.127 0.130 96,000 0.1281 -0.77%
2026-02-24 0 0.130 0.127 0.132 0.130 0.130 60,000 7,800 0.1300 0.130 0.127 0.132 0.130 0.130 60,000 0.1300 -1.52%
2026-02-23 0 0.132 0.129 0.132 0.125 0.140 450,000 58,500 0.1300 0.132 0.129 0.132 0.125 0.140 450,000 0.1300 1.54%
2026-02-20 0 0.130 0.125 0.130 0.129 0.130 396,000 51,120 0.1291 0.130 0.125 0.130 0.129 0.130 396,000 0.1291 0.78%
2026-02-16 0 0.129 0.125 0.129 0.129 0.129 456,000 58,824 0.1290 0.129 0.125 0.129 0.129 0.129 456,000 0.1290 0.00%
2026-02-13 0 0.129 0.125 0.129 0.125 0.129 360,000 45,480 0.1263 0.129 0.125 0.129 0.125 0.129 360,000 0.1263 0.00%
2026-02-12 0 0.129 0.125 0.129 0.125 0.130 534,000 69,114 0.1294 0.129 0.125 0.129 0.125 0.130 534,000 0.1294 0.00%
2026-02-11 0 0.129 0.125 0.129 0.129 0.129 150,000 19,350 0.1290 0.129 0.125 0.129 0.129 0.129 150,000 0.1290 0.00%
2026-02-10 0 0.129 0.126 0.129 - - 0 0 - 0.129 0.126 0.129 - - 0 - 0.00%
2026-02-09 0 0.129 0.126 0.129 0.129 0.129 6,000 774 0.1290 0.129 0.126 0.129 0.129 0.129 6,000 0.1290 0.00%
2026-02-06 0 0.129 0.126 0.129 - - 0 0 - 0.129 0.126 0.129 - - 0 - 0.00%
2026-02-05 0 0.129 0.129 0.131 0.127 0.127 12,000 1,524 0.1270 0.129 0.129 0.131 0.127 0.127 12,000 0.1270 -2.27%
2026-02-04 0 0.132 0.131 0.135 0.132 0.133 84,000 11,100 0.1321 0.132 0.131 0.135 0.132 0.133 84,000 0.1321 0.00%
2026-02-03 0 0.132 0.127 0.133 0.131 0.132 156,000 20,556 0.1318 0.132 0.127 0.133 0.131 0.132 156,000 0.1318 3.94%
2026-02-02 0 0.127 0.125 0.132 0.127 0.127 36,000 4,572 0.1270 0.127 0.125 0.132 0.127 0.127 36,000 0.1270 -0.78%
2026-01-30 0 0.128 0.126 0.132 - - 0 0 - 0.128 0.126 0.132 - - 0 - 0.00%
2026-01-29 0 0.128 0.127 0.132 0.128 0.128 42,000 5,376 0.1280 0.128 0.127 0.132 0.128 0.128 42,000 0.1280 0.00%
2026-01-28 0 0.128 0.128 0.132 0.128 0.128 90,000 11,520 0.1280 0.128 0.128 0.132 0.128 0.128 90,000 0.1280 0.00%
2026-01-27 0 0.128 0.127 0.129 0.128 0.132 306,000 40,368 0.1319 0.128 0.127 0.129 0.128 0.132 306,000 0.1319 -3.03%
2026-01-26 0 0.132 0.127 0.132 0.131 0.132 360,000 47,472 0.1319 0.132 0.127 0.132 0.131 0.132 360,000 0.1319 0.76%
2026-01-23 0 0.131 0.131 0.132 0.126 0.131 282,000 36,240 0.1285 0.131 0.131 0.132 0.126 0.131 282,000 0.1285 0.00%
2026-01-22 0 0.131 0.127 0.132 0.126 0.131 114,000 14,574 0.1278 0.131 0.127 0.132 0.126 0.131 114,000 0.1278 -0.76%
2026-01-21 0 0.132 0.126 0.132 - - 0 0 - 0.132 0.126 0.132 - - 0 - 0.00%
2026-01-20 0 0.132 0.126 0.132 - - 0 0 - 0.132 0.126 0.132 - - 0 - 0.00%
2026-01-19 0 0.132 0.126 0.132 - - 0 0 - 0.132 0.126 0.132 - - 0 - 0.00%
2026-01-16 0 0.132 0.126 0.132 - - 0 0 - 0.132 0.126 0.132 - - 0 - 0.00%
2026-01-15 0 0.132 0.127 0.142 0.126 0.132 600,000 79,164 0.1319 0.132 0.127 0.142 0.126 0.132 600,000 0.1319 0.00%
2026-01-14 0 0.132 0.126 0.132 - - 0 0 - 0.132 0.126 0.132 - - 0 - 0.00%
2026-01-13 0 0.132 0.126 0.132 - - 0 0 - 0.132 0.126 0.132 - - 0 - 0.00%
2026-01-09 0 0.132 0.126 0.132 - - 0 0 - 0.132 0.126 0.132 - - 0 - 0.00%
2026-01-08 0 0.132 0.127 0.132 - - 0 0 - 0.132 0.127 0.132 - - 0 - 0.00%
2026-01-07 0 0.132 0.127 0.132 - - 0 0 - 0.132 0.127 0.132 - - 0 - 0.00%
2026-01-06 0 0.132 0.127 0.132 - - 0 0 - 0.132 0.127 0.132 - - 0 - 0.00%
2026-01-05 0 0.132 0.127 0.132 0.127 0.132 324,000 42,708 0.1318 0.132 0.127 0.132 0.127 0.132 324,000 0.1318 -1.49%
2025-12-31 0 0.134 0.130 0.143 - - 0 0 - 0.134 0.130 0.143 - - 0 - 0.00%
2025-12-30 0 0.134 0.128 0.137 0.128 0.134 332,685 44,492 0.1337 0.134 0.128 0.137 0.128 0.134 332,685 0.1337 4.69%
2025-12-29 0 0.128 0.127 0.133 0.128 0.128 24,000 3,072 0.1280 0.128 0.127 0.133 0.128 0.128 24,000 0.1280 -1.54%
2025-12-24 0 0.130 0.128 0.130 - - 0 0 - 0.130 0.128 0.130 - - 0 - -0.76%
2025-12-23 0 0.131 0.128 0.132 0.128 0.131 138,000 17,970 0.1302 0.131 0.128 0.132 0.128 0.131 138,000 0.1302 -0.76%
2025-12-22 0 0.132 0.129 0.133 0.132 0.132 606,000 79,992 0.1320 0.132 0.129 0.133 0.132 0.132 606,000 0.1320 0.76%
2025-12-19 0 0.131 0.130 0.132 0.131 0.131 84,000 11,004 0.1310 0.131 0.130 0.132 0.131 0.131 84,000 0.1310 0.77%
2025-12-18 0 0.130 0.130 0.141 0.130 0.134 12,000 1,584 0.1320 0.130 0.130 0.141 0.130 0.134 12,000 0.1320 -2.26%
2025-12-17 0 0.133 0.133 0.143 0.132 0.132 6,000 792 0.1320 0.133 0.133 0.143 0.132 0.132 6,000 0.1320 -0.75%
2025-12-16 0 0.134 0.129 0.143 - - 0 0 - 0.134 0.129 0.143 - - 0 - 0.00%
2025-12-15 0 0.134 0.129 0.144 - - 0 0 - 0.134 0.129 0.144 - - 0 - 0.00%
2025-12-12 0 0.134 0.134 0.144 0.133 0.145 186,000 26,778 0.1440 0.134 0.134 0.144 0.133 0.145 186,000 0.1440 -1.47%
2025-12-11 0 0.136 0.129 0.144 - - 0 0 - 0.136 0.129 0.144 - - 0 - 0.00%
2025-12-10 0 0.136 0.136 0.142 0.133 0.145 216,000 31,098 0.1440 0.136 0.136 0.142 0.133 0.145 216,000 0.1440 -5.56%
2025-12-09 0 0.144 0.133 0.144 0.127 0.144 1,242,000 165,156 0.1330 0.144 0.133 0.144 0.127 0.144 1,242,000 0.1330 8.27%
2025-12-08 0 0.133 0.127 0.133 0.133 0.133 150,000 19,950 0.1330 0.133 0.127 0.133 0.133 0.133 150,000 0.1330 1.53%
2025-12-05 0 0.131 0.126 0.131 0.125 0.134 678,000 89,172 0.1315 0.131 0.126 0.131 0.125 0.134 678,000 0.1315 -2.24%
2025-12-04 0 0.134 0.134 0.138 0.134 0.134 18,000 2,412 0.1340 0.134 0.134 0.138 0.134 0.134 18,000 0.1340 0.00%
2025-12-03 0 0.134 0.133 0.138 0.134 0.134 96,000 12,864 0.1340 0.134 0.133 0.138 0.134 0.134 96,000 0.1340 -2.90%
2025-12-02 0 0.138 0.134 0.138 0.138 0.138 84,000 11,592 0.1380 0.138 0.134 0.138 0.138 0.138 84,000 0.1380 -0.72%
2025-12-01 0 0.139 0.134 0.139 - - 0 0 - 0.139 0.134 0.139 - - 0 - 0.00%
2025-11-28 0 0.139 0.135 0.139 0.133 0.139 510,000 70,488 0.1382 0.139 0.135 0.139 0.133 0.139 510,000 0.1382 0.72%
2025-11-27 0 0.138 0.136 0.139 - - 0 0 - 0.138 0.136 0.139 - - 0 - 0.00%
2025-11-26 0 0.138 0.136 0.139 - - 0 0 - 0.138 0.136 0.139 - - 0 - 0.00%
2025-11-25 0 0.138 0.138 0.139 0.136 0.140 12,000 1,656 0.1380 0.138 0.138 0.139 0.136 0.140 12,000 0.1380 -1.43%
2025-11-24 0 0.140 0.136 0.140 0.138 0.140 66,000 9,120 0.1382 0.140 0.136 0.140 0.138 0.140 66,000 0.1382 1.45%
2025-11-21 0 0.138 0.138 0.141 0.138 0.139 204,000 28,266 0.1386 0.138 0.138 0.141 0.138 0.139 204,000 0.1386 -2.13%
2025-11-20 0 0.141 0.138 0.142 0.140 0.141 258,000 36,150 0.1401 0.141 0.138 0.142 0.140 0.141 258,000 0.1401 0.00%
2025-11-19 0 0.141 0.138 0.142 - - 0 0 - 0.141 0.138 0.142 - - 0 - -0.70%
2025-11-18 0 0.142 0.138 0.142 0.142 0.142 30,000 4,260 0.1420 0.142 0.138 0.142 0.142 0.142 30,000 0.1420 -2.07%
2025-11-17 0 0.145 0.138 0.145 0.136 0.147 198,000 27,486 0.1388 0.145 0.138 0.145 0.136 0.147 198,000 0.1388 5.07%
2025-11-14 0 0.138 0.138 0.149 0.138 0.139 144,000 20,010 0.1390 0.138 0.138 0.149 0.138 0.139 144,000 0.1390 -2.13%
2025-11-13 0 0.141 0.141 0.145 0.141 0.147 294,000 41,922 0.1426 0.141 0.141 0.145 0.141 0.147 294,000 0.1426 -5.37%
2025-11-12 0 0.149 0.148 0.150 0.142 0.152 2,172,000 319,662 0.1472 0.149 0.148 0.150 0.142 0.152 2,172,000 0.1472 6.43%
2025-11-11 0 0.140 0.139 0.143 0.139 0.140 1,062,000 148,674 0.1400 0.140 0.139 0.143 0.139 0.140 1,062,000 0.1400 0.72%
2025-11-10 0 0.139 0.135 0.140 0.139 0.140 156,000 21,714 0.1392 0.139 0.135 0.140 0.139 0.140 156,000 0.1392 2.96%
2025-11-07 0 0.135 0.132 0.139 0.135 0.135 30,000 4,038 0.1346 0.135 0.132 0.139 0.135 0.135 30,000 0.1346 -3.57%
2025-11-06 0 0.140 0.135 0.142 - - 100 14 0.1400 0.140 0.135 0.142 - - 100 0.1400 0.00%
2025-11-05 0 0.140 0.135 0.143 - - 0 0 - 0.140 0.135 0.143 - - 0 - 0.00%
2025-11-04 0 0.140 0.135 0.143 - - 0 0 - 0.140 0.135 0.143 - - 0 - 0.00%
2025-11-03 0 0.140 0.135 0.143 - - 0 0 - 0.140 0.135 0.143 - - 0 - 0.00%
2025-10-31 0 0.140 0.135 0.144 - - 0 0 - 0.140 0.135 0.144 - - 0 - 0.00%
2025-10-30 0 0.140 0.135 0.142 - - 0 0 - 0.140 0.135 0.142 - - 0 - 0.00%
2025-10-28 0 0.140 0.135 0.143 - - 0 0 - 0.140 0.135 0.143 - - 0 - 0.00%
2025-10-27 0 0.140 0.135 0.143 0.135 0.140 24,000 3,330 0.1388 0.140 0.135 0.143 0.135 0.140 24,000 0.1388 0.00%
2025-10-24 0 0.140 0.136 0.143 0.140 0.140 156,000 21,840 0.1400 0.140 0.136 0.143 0.140 0.140 156,000 0.1400 0.72%
2025-10-23 0 0.139 0.135 0.141 - - 0 0 - 0.139 0.135 0.141 - - 0 - 0.00%
2025-10-22 0 0.139 0.138 0.142 0.137 0.145 936,000 130,518 0.1394 0.139 0.138 0.142 0.137 0.145 936,000 0.1394 -7.33%
2025-10-21 0 0.150 0.145 0.155 0.144 0.150 570,000 83,490 0.1465 0.150 0.145 0.155 0.144 0.150 570,000 0.1465 7.91%
2025-10-20 0 0.139 0.139 0.144 - - 0 0 - 0.139 0.139 0.144 - - 0 - 0.00%
2025-10-17 0 0.139 0.139 0.144 0.138 0.144 108,000 14,940 0.1383 0.139 0.139 0.144 0.138 0.144 108,000 0.1383 -4.79%
2025-10-16 0 0.146 0.144 0.146 0.146 0.146 30,000 4,380 0.1460 0.146 0.144 0.146 0.146 0.146 30,000 0.1460 -1.35%
2025-10-15 0 0.148 0.147 0.152 0.145 0.150 168,000 24,546 0.1461 0.148 0.147 0.152 0.145 0.150 168,000 0.1461 -2.63%
2025-10-14 0 0.152 0.145 0.152 0.143 0.152 126,000 18,384 0.1459 0.152 0.145 0.152 0.143 0.152 126,000 0.1459 1.33%
2025-10-13 0 0.150 0.141 0.150 - - 0 0 - 0.150 0.141 0.150 - - 0 - -2.60%
2025-10-10 0 0.154 0.143 0.154 - - 0 0 - 0.154 0.143 0.154 - - 0 - 0.00%
2025-10-09 0 0.154 0.144 0.154 0.154 0.154 6,000 924 0.1540 0.154 0.144 0.154 0.154 0.154 6,000 0.1540 1.99%
2025-10-08 0 0.151 0.144 0.152 0.146 0.153 24,000 3,606 0.1503 0.151 0.144 0.152 0.146 0.153 24,000 0.1503 0.67%
2025-10-06 0 0.150 0.150 0.152 0.150 0.153 54,000 8,118 0.1503 0.150 0.150 0.152 0.150 0.153 54,000 0.1503 0.00%
2025-10-03 0 0.150 0.143 0.150 - - 0 0 - 0.150 0.143 0.150 - - 0 - 0.00%
2025-10-02 0 0.150 0.145 0.150 0.145 0.150 498,000 72,534 0.1457 0.150 0.145 0.150 0.145 0.150 498,000 0.1457 -0.66%
2025-09-30 0 0.151 0.147 0.156 0.147 0.159 1,458,000 222,228 0.1524 0.151 0.147 0.156 0.147 0.159 1,458,000 0.1524 -7.93%
2025-09-29 0 0.164 0.159 0.164 0.159 0.164 30,000 4,830 0.1610 0.164 0.159 0.164 0.159 0.164 30,000 0.1610 -0.61%
2025-09-26 0 0.165 0.159 0.165 - - 0 0 - 0.165 0.159 0.165 - - 0 - 0.00%
2025-09-25 0 0.165 0.159 0.166 0.159 0.165 156,000 25,002 0.1603 0.165 0.159 0.166 0.159 0.165 156,000 0.1603 -1.20%
2025-09-24 0 0.167 0.161 0.167 0.160 0.167 108,000 17,994 0.1666 0.167 0.161 0.167 0.160 0.167 108,000 0.1666 0.00%
2025-09-23 0 0.167 0.160 0.167 0.167 0.167 198,000 33,066 0.1670 0.167 0.160 0.167 0.167 0.167 198,000 0.1670 0.00%
2025-09-22 0 0.167 0.162 0.167 0.167 0.167 42,000 7,014 0.1670 0.167 0.162 0.167 0.167 0.167 42,000 0.1670 4.37%
2025-09-19 0 0.160 0.158 0.160 0.159 0.165 702,000 113,514 0.1617 0.160 0.158 0.160 0.159 0.165 702,000 0.1617 -3.03%
2025-09-18 0 0.165 0.165 0.168 0.167 0.167 12,000 2,004 0.1670 0.165 0.165 0.168 0.167 0.167 12,000 0.1670 0.00%
2025-09-17 0 0.165 0.163 0.167 0.165 0.168 360,000 60,300 0.1675 0.165 0.163 0.167 0.165 0.168 360,000 0.1675 -1.20%
2025-09-16 0 0.167 0.163 0.168 0.167 0.167 6,000 1,002 0.1670 0.167 0.163 0.168 0.167 0.167 6,000 0.1670 -0.60%
2025-09-15 0 0.168 0.164 0.168 0.163 0.168 132,000 22,146 0.1678 0.168 0.164 0.168 0.163 0.168 132,000 0.1678 0.00%
2025-09-12 0 0.168 0.164 0.168 0.164 0.168 18,000 3,000 0.1667 0.168 0.164 0.168 0.164 0.168 18,000 0.1667 0.00%
2025-09-11 0 0.168 0.165 0.175 - - 0 0 - 0.168 0.165 0.175 - - 0 - 0.00%
2025-09-10 0 0.168 0.161 0.178 0.161 0.168 432,000 72,522 0.1679 0.168 0.161 0.178 0.161 0.168 432,000 0.1679 1.82%
2025-09-09 0 0.165 0.162 0.168 0.160 0.166 436,000 70,394 0.1615 0.165 0.162 0.168 0.160 0.166 436,000 0.1615 -1.79%
2025-09-08 0 0.168 0.164 0.168 0.168 0.168 108,000 18,144 0.1680 0.168 0.164 0.168 0.168 0.168 108,000 0.1680 0.00%
2025-09-05 0 0.168 0.163 0.168 0.168 0.174 624,000 105,444 0.1690 0.168 0.163 0.168 0.168 0.174 624,000 0.1690 0.00%
2025-09-04 0 0.168 0.161 0.168 0.168 0.168 408,000 68,544 0.1680 0.168 0.161 0.168 0.168 0.168 408,000 0.1680 0.00%
2025-09-03 0 0.168 0.163 0.173 0.162 0.168 654,000 109,836 0.1679 0.168 0.163 0.173 0.162 0.168 654,000 0.1679 -0.59%
2025-09-02 0 0.169 0.161 0.169 0.169 0.169 18,000 3,042 0.1690 0.169 0.161 0.169 0.169 0.169 18,000 0.1690 0.00%
2025-09-01 0 0.169 0.161 0.169 0.164 0.169 54,000 8,946 0.1657 0.169 0.161 0.169 0.164 0.169 54,000 0.1657 1.81%
2025-08-29 0 0.166 0.162 0.168 - - 0 0 - 0.166 0.162 0.168 - - 0 - 0.00%
2025-08-28 0 0.166 0.165 0.167 0.166 0.173 96,000 16,188 0.1686 0.166 0.165 0.167 0.166 0.173 96,000 0.1686 -1.19%
2025-08-27 0 0.168 0.162 0.171 0.163 0.168 174,000 29,100 0.1672 0.168 0.162 0.171 0.163 0.168 174,000 0.1672 0.00%
2025-08-26 0 0.168 0.168 0.172 0.168 0.170 126,000 21,180 0.1681 0.168 0.168 0.172 0.168 0.170 126,000 0.1681 0.00%
2025-08-25 0 0.168 0.168 0.171 0.165 0.173 90,000 15,186 0.1687 0.168 0.168 0.171 0.165 0.173 90,000 0.1687 1.82%
2025-08-22 0 0.165 0.160 0.169 0.160 0.166 960,000 154,620 0.1611 0.165 0.160 0.169 0.160 0.166 960,000 0.1611 2.48%
2025-08-21 0 0.161 0.161 0.170 0.160 0.180 246,000 41,502 0.1687 0.161 0.161 0.170 0.160 0.180 246,000 0.1687 -1.23%
2025-08-20 0 0.163 0.160 0.164 0.163 0.164 174,000 28,428 0.1634 0.163 0.160 0.164 0.163 0.164 174,000 0.1634 -0.61%
2025-08-19 0 0.164 0.164 0.173 0.163 0.163 24,000 3,912 0.1630 0.164 0.164 0.173 0.163 0.163 24,000 0.1630 -1.20%
2025-08-18 0 0.166 0.166 0.167 0.162 0.182 1,860,000 319,602 0.1718 0.166 0.166 0.167 0.162 0.182 1,860,000 0.1718 -15.31%
2025-08-15 0 0.196 0.196 0.197 0.188 0.197 1,236,000 237,840 0.1924 0.196 0.196 0.197 0.188 0.197 1,236,000 0.1924 7.10%
2025-08-14 0 0.183 0.171 0.183 0.182 0.183 600,000 109,716 0.1829 0.183 0.171 0.183 0.182 0.183 600,000 0.1829 0.00%
2025-08-13 0 0.183 0.174 0.188 0.178 0.184 264,000 48,354 0.1832 0.183 0.174 0.188 0.178 0.184 264,000 0.1832 -0.54%
2025-08-12 0 0.184 0.184 0.194 0.160 0.190 1,649,000 285,818 0.1733 0.184 0.184 0.194 0.160 0.190 1,649,000 0.1733 15.00%
2025-08-11 0 0.160 0.157 0.160 0.160 0.162 378,000 60,720 0.1606 0.160 0.157 0.160 0.160 0.162 378,000 0.1606 -1.23%
2025-08-08 0 0.162 0.159 0.167 - - 0 0 - 0.162 0.159 0.167 - - 0 - 0.00%
2025-08-07 0 0.162 0.162 0.166 0.162 0.162 12,000 1,944 0.1620 0.162 0.162 0.166 0.162 0.162 12,000 0.1620 1.89%
2025-08-06 0 0.159 0.159 0.162 0.158 0.158 6,000 948 0.1580 0.159 0.159 0.162 0.158 0.158 6,000 0.1580 -1.24%
2025-08-05 0 0.161 0.158 0.161 - - 0 0 - 0.161 0.158 0.161 - - 0 - -0.62%
2025-08-04 0 0.162 0.156 0.162 - - 0 0 - 0.162 0.156 0.162 - - 0 - 0.00%
2025-08-01 0 0.162 0.156 0.162 0.156 0.162 42,000 6,630 0.1579 0.162 0.156 0.162 0.156 0.162 42,000 0.1579 1.25%
2025-07-31 0 0.160 0.156 0.166 - - 0 0 - 0.160 0.156 0.166 - - 0 - 0.00%
2025-07-30 0 0.160 0.156 0.160 0.160 0.160 348,000 55,680 0.1600 0.160 0.156 0.160 0.160 0.160 348,000 0.1600 -3.61%
2025-07-29 0 0.166 0.158 0.167 0.161 0.168 450,000 73,854 0.1641 0.166 0.158 0.167 0.161 0.168 450,000 0.1641 1.22%
2025-07-28 0 0.164 0.162 0.168 0.162 0.173 216,000 35,712 0.1653 0.164 0.162 0.168 0.162 0.173 216,000 0.1653 -1.20%
2025-07-25 0 0.166 0.162 0.166 0.162 0.166 36,000 5,886 0.1635 0.166 0.162 0.166 0.162 0.166 36,000 0.1635 0.00%
2025-07-24 0 0.166 0.161 0.169 - - 0 0 - 0.166 0.161 0.169 - - 0 - 0.00%
2025-07-23 0 0.166 0.160 0.168 - - 0 0 - 0.166 0.160 0.168 - - 0 - 0.00%
2025-07-22 0 0.166 0.160 0.166 - - 0 0 - 0.166 0.160 0.166 - - 0 - -0.60%
2025-07-21 0 0.167 0.161 0.172 0.157 0.167 966,000 157,104 0.1626 0.167 0.161 0.172 0.157 0.167 966,000 0.1626 1.83%
2025-07-18 0 0.164 0.164 0.173 - - 0 0 - 0.164 0.164 0.173 - - 0 - 0.00%
2025-07-17 0 0.164 0.164 0.170 0.164 0.164 30,000 4,920 0.1640 0.164 0.164 0.170 0.164 0.164 30,000 0.1640 -2.96%
2025-07-16 0 0.169 0.164 0.169 0.164 0.170 906,000 153,264 0.1692 0.169 0.164 0.169 0.164 0.170 906,000 0.1692 -0.59%
2025-07-15 0 0.170 0.163 0.170 0.163 0.170 18,000 2,976 0.1653 0.170 0.163 0.170 0.163 0.170 18,000 0.1653 1.19%
2025-07-14 0 0.168 0.168 0.170 - - 0 0 - 0.168 0.168 0.170 - - 0 - 1.82%
2025-07-11 0 0.165 0.163 0.170 - - 0 0 - 0.165 0.163 0.170 - - 0 - 0.00%
2025-07-10 0 0.165 0.165 0.170 0.165 0.165 24,000 3,960 0.1650 0.165 0.165 0.170 0.165 0.165 24,000 0.1650 -0.60%
2025-07-09 0 0.166 0.161 0.170 0.150 0.170 774,000 123,732 0.1599 0.166 0.161 0.170 0.150 0.170 774,000 0.1599 -1.19%
2025-07-08 0 0.168 0.162 0.170 - - 0 0 - 0.168 0.162 0.170 - - 0 - 0.00%
2025-07-07 0 0.168 0.162 0.168 - - 0 0 - 0.168 0.162 0.168 - - 0 - -0.59%
2025-07-04 0 0.169 0.160 0.173 0.160 0.169 324,000 52,752 0.1628 0.169 0.160 0.173 0.160 0.169 324,000 0.1628 1.81%
2025-07-03 0 0.166 0.162 0.167 0.161 0.167 42,000 6,852 0.1631 0.166 0.162 0.167 0.161 0.167 42,000 0.1631 -2.35%
2025-07-02 0 0.170 0.161 0.170 - - 0 0 - 0.170 0.161 0.170 - - 0 - 0.00%
2025-06-30 0 0.170 0.163 0.170 0.174 0.175 144,000 25,194 0.1750 0.170 0.163 0.170 0.174 0.175 144,000 0.1750 3.66%
2025-06-27 0 0.164 0.164 0.168 0.164 0.164 312,000 51,168 0.1640 0.164 0.164 0.168 0.164 0.164 312,000 0.1640 -2.96%
2025-06-26 0 0.169 0.164 0.169 0.164 0.169 336,000 55,284 0.1645 0.169 0.164 0.169 0.164 0.169 336,000 0.1645 1.81%
2025-06-25 0 0.166 0.166 0.169 - - 0 0 - 0.166 0.166 0.169 - - 0 - 1.22%
2025-06-24 0 0.164 0.164 0.168 0.162 0.162 12,000 1,986 0.1655 0.164 0.164 0.168 0.162 0.162 12,000 0.1655 -3.53%
2025-06-23 0 0.170 0.160 0.170 0.161 0.170 96,000 16,182 0.1686 0.170 0.160 0.170 0.161 0.170 96,000 0.1686 1.80%
2025-06-20 0 0.167 0.161 0.178 0.166 0.167 24,000 3,996 0.1665 0.167 0.161 0.178 0.166 0.167 24,000 0.1665 0.60%
2025-06-19 0 0.166 0.163 0.178 0.166 0.166 18,000 2,988 0.1660 0.166 0.163 0.178 0.166 0.166 18,000 0.1660 0.00%
2025-06-18 0 0.166 0.161 0.166 - - 0 0 - 0.166 0.161 0.166 - - 0 - 0.00%
2025-06-17 0 0.166 0.161 0.168 0.163 0.170 384,000 63,246 0.1647 0.166 0.161 0.168 0.163 0.170 384,000 0.1647 2.47%
2025-06-16 0 0.162 0.162 0.174 0.161 0.164 192,000 31,302 0.1630 0.162 0.162 0.174 0.161 0.164 192,000 0.1630 -1.82%
2025-06-13 0 0.165 0.165 0.175 0.165 0.166 30,000 4,956 0.1652 0.165 0.165 0.175 0.165 0.166 30,000 0.1652 -0.60%
2025-06-12 0 0.166 0.166 0.177 0.166 0.171 162,000 27,294 0.1685 0.166 0.166 0.177 0.166 0.171 162,000 0.1685 -8.79%
2025-06-11 0 0.182 0.168 0.183 0.168 0.182 36,000 6,132 0.1703 0.182 0.168 0.183 0.168 0.182 36,000 0.1703 2.82%
2025-06-10 0 0.177 0.173 0.180 0.162 0.183 462,000 79,764 0.1726 0.177 0.173 0.180 0.162 0.183 462,000 0.1726 1.14%
2025-06-09 0 0.175 0.162 0.183 - - 0 0 - 0.175 0.162 0.183 - - 0 - 0.00%
2025-06-06 0 0.175 0.160 0.181 0.149 0.175 222,000 36,144 0.1628 0.175 0.160 0.181 0.149 0.175 222,000 0.1628 8.02%
2025-06-05 0 0.162 0.150 0.162 0.150 0.162 186,000 29,340 0.1577 0.162 0.150 0.162 0.150 0.162 186,000 0.1577 0.00%
2025-06-04 0 0.162 0.162 0.169 0.160 0.175 174,000 28,182 0.1620 0.162 0.162 0.169 0.160 0.175 174,000 0.1620 -5.81%
2025-06-03 0 0.172 0.161 0.180 0.155 0.172 192,000 30,270 0.1577 0.172 0.161 0.180 0.155 0.172 192,000 0.1577 10.26%
2025-06-02 0 0.156 0.145 0.158 - - 0 0 - 0.156 0.145 0.158 - - 0 - 0.00%
2025-05-30 0 0.156 0.146 0.158 0.141 0.156 1,224,000 186,768 0.1526 0.156 0.146 0.158 0.141 0.156 1,224,000 0.1526 9.86%
2025-05-29 0 0.142 0.142 0.148 0.141 0.142 306,000 43,446 0.1420 0.142 0.142 0.148 0.141 0.142 306,000 0.1420 2.90%
2025-05-28 0 0.138 0.138 0.148 0.134 0.142 12,000 1,656 0.1380 0.138 0.138 0.148 0.134 0.142 12,000 0.1380 -2.82%
2025-05-27 0 0.142 0.142 0.148 - - 0 0 - 0.142 0.142 0.148 - - 0 - 2.90%
2025-05-26 0 0.138 0.138 0.146 0.122 0.150 162,000 22,944 0.1416 0.138 0.138 0.146 0.122 0.150 162,000 0.1416 4.55%
2025-05-23 0 0.132 0.128 0.138 0.128 0.132 1,578,000 202,488 0.1283 0.132 0.128 0.138 0.128 0.132 1,578,000 0.1283 7.32%
2025-05-22 0 0.123 0.123 0.129 - - 0 0 - 0.123 0.123 0.129 - - 0 - 0.00%
2025-05-21 0 0.123 0.123 0.128 0.120 0.124 426,000 52,308 0.1228 0.123 0.123 0.128 0.120 0.124 426,000 0.1228 6.03%
2025-05-20 0 0.116 0.116 0.124 0.113 0.123 18,000 2,154 0.1197 0.116 0.116 0.124 0.113 0.123 18,000 0.1197 -2.52%
2025-05-19 0 0.119 0.118 0.121 0.119 0.123 30,000 3,666 0.1222 0.119 0.118 0.121 0.119 0.123 30,000 0.1222 0.85%
2025-05-16 0 0.118 0.116 0.125 0.118 0.118 96,000 11,328 0.1180 0.118 0.116 0.125 0.118 0.118 96,000 0.1180 0.00%
2025-05-15 0 0.118 0.117 0.125 0.118 0.118 30,000 3,540 0.1180 0.118 0.117 0.125 0.118 0.118 30,000 0.1180 -5.60%
2025-05-14 0 0.125 0.116 0.126 - - 0 0 - 0.125 0.116 0.126 - - 0 - 0.00%
2025-05-13 0 0.125 0.116 0.125 - - 0 0 - 0.125 0.116 0.125 - - 0 - -1.57%
2025-05-12 0 0.127 0.116 0.128 0.117 0.127 48,000 5,760 0.1200 0.127 0.116 0.128 0.117 0.127 48,000 0.1200 4.10%
2025-05-09 0 0.122 0.117 0.129 - - 0 0 - 0.122 0.117 0.129 - - 0 - 0.00%
2025-05-08 0 0.122 0.117 0.123 0.114 0.122 330,000 39,354 0.1193 0.122 0.117 0.123 0.114 0.122 330,000 0.1193 4.27%
2025-05-07 0 0.117 0.114 0.125 0.117 0.117 96,000 11,292 0.1176 0.117 0.114 0.125 0.117 0.117 96,000 0.1176 1.74%
2025-05-06 0 0.115 0.114 0.127 0.113 0.115 30,000 3,426 0.1142 0.115 0.114 0.127 0.113 0.115 30,000 0.1142 -4.96%
2025-05-02 0 0.121 0.116 0.127 0.117 0.132 12,000 1,494 0.1245 0.121 0.116 0.127 0.117 0.132 12,000 0.1245 0.83%
2025-04-30 0 0.120 0.112 0.125 0.113 0.114 294,000 33,468 0.1138 0.120 0.112 0.125 0.113 0.114 294,000 0.1138 -0.83%
2025-04-29 0 0.121 0.115 0.121 - - 0 0 - 0.121 0.115 0.121 - - 0 - -0.82%
2025-04-28 0 0.122 0.115 0.127 - - 0 0 - 0.122 0.115 0.127 - - 0 - 0.00%
2025-04-25 0 0.122 0.117 0.123 0.117 0.123 198,000 23,274 0.1175 0.122 0.117 0.123 0.117 0.123 198,000 0.1175 0.00%
2025-04-24 0 0.122 0.118 0.124 0.118 0.122 88,000 10,368 0.1178 0.122 0.118 0.124 0.118 0.122 88,000 0.1178 -1.61%
2025-04-23 0 0.124 0.118 0.124 0.118 0.125 330,000 39,912 0.1209 0.124 0.118 0.124 0.118 0.125 330,000 0.1209 -0.80%
2025-04-22 0 0.125 0.118 0.125 0.118 0.125 18,000 2,184 0.1213 0.125 0.118 0.125 0.118 0.125 18,000 0.1213 -3.10%
2025-04-17 0 0.129 0.119 0.133 0.121 0.129 510,000 61,980 0.1215 0.129 0.119 0.133 0.121 0.129 510,000 0.1215 -0.77%
2025-04-16 0 0.130 0.121 0.130 - - 0 0 - 0.130 0.121 0.130 - - 0 - 0.00%
2025-04-15 0 0.130 0.122 0.130 0.130 0.130 6,000 780 0.1300 0.130 0.122 0.130 0.130 0.130 6,000 0.1300 7.44%
2025-04-14 0 0.121 0.121 0.127 0.121 0.121 126,000 15,246 0.1210 0.121 0.121 0.127 0.121 0.121 126,000 0.1210 0.83%
2025-04-11 0 0.120 0.120 0.129 0.120 0.120 96,000 11,520 0.1200 0.120 0.120 0.129 0.120 0.120 96,000 0.1200 0.00%
2025-04-10 0 0.120 0.120 0.134 0.120 0.120 6,000 720 0.1200 0.120 0.120 0.134 0.120 0.120 6,000 0.1200 -3.23%
2025-04-09 0 0.124 0.120 0.124 - - 0 0 - 0.124 0.120 0.124 - - 0 - -1.59%
2025-04-08 0 0.126 0.122 0.127 0.122 0.126 528,000 65,610 0.1243 0.126 0.122 0.127 0.122 0.126 528,000 0.1243 -8.70%
2025-04-07 0 0.138 0.121 0.149 0.120 0.138 588,000 73,308 0.1247 0.138 0.121 0.149 0.120 0.138 588,000 0.1247 2.99%
2025-04-03 0 0.134 0.121 0.134 - - 12,000 1,608 0.1340 0.134 0.121 0.134 - - 12,000 0.1340 0.00%
2025-04-02 0 0.134 0.122 0.134 - - 0 0 - 0.134 0.122 0.134 - - 0 - 0.00%
2025-04-01 0 0.134 0.122 0.139 - - 0 0 - 0.134 0.122 0.139 - - 0 - 0.00%
2025-03-31 0 0.134 0.121 0.139 0.121 0.134 378,000 46,488 0.1230 0.134 0.121 0.139 0.121 0.134 378,000 0.1230 4.69%
2025-03-28 0 0.128 0.124 0.128 - - 0 0 - 0.128 0.124 0.128 - - 0 - 0.00%
2025-03-27 0 0.128 0.123 0.134 - - 0 0 - 0.128 0.123 0.134 - - 0 - 0.00%
2025-03-26 0 0.128 0.128 0.131 0.122 0.128 294,000 36,738 0.1250 0.128 0.128 0.131 0.122 0.128 294,000 0.1250 -0.78%
2025-03-25 0 0.129 0.122 0.129 0.129 0.129 6,000 774 0.1290 0.129 0.122 0.129 0.129 0.129 6,000 0.1290 0.00%
2025-03-24 0 0.129 0.129 0.130 0.129 0.129 90,000 11,610 0.1290 0.129 0.129 0.130 0.129 0.129 90,000 0.1290 4.88%
2025-03-21 0 0.123 0.121 0.124 0.121 0.126 288,500 35,672 0.1236 0.123 0.121 0.124 0.121 0.126 288,500 0.1236 -6.82%
2025-03-20 0 0.132 0.124 0.132 - - 0 0 - 0.132 0.124 0.132 - - 0 - 0.00%
2025-03-19 0 0.132 0.124 0.132 0.133 0.133 240,000 31,920 0.1330 0.132 0.124 0.132 0.133 0.133 240,000 0.1330 -0.75%
2025-03-18 0 0.133 0.133 0.140 0.131 0.133 84,000 11,160 0.1329 0.133 0.133 0.140 0.131 0.133 84,000 0.1329 0.00%
2025-03-17 0 0.133 0.133 0.137 0.133 0.134 114,000 15,216 0.1335 0.133 0.133 0.137 0.133 0.134 114,000 0.1335 0.00%
2025-03-14 0 0.133 0.126 0.135 0.124 0.133 120,000 15,690 0.1308 0.133 0.126 0.135 0.124 0.133 120,000 0.1308 7.26%
2025-03-13 0 0.124 0.124 0.127 0.123 0.123 12,000 1,476 0.1230 0.124 0.124 0.127 0.123 0.123 12,000 0.1230 -1.59%
2025-03-12 0 0.126 0.123 0.127 - - 0 0 - 0.126 0.123 0.127 - - 0 - 0.00%
2025-03-11 0 0.126 0.122 0.127 0.126 0.126 228,000 28,728 0.1260 0.126 0.122 0.127 0.126 0.126 228,000 0.1260 -0.79%
2025-03-10 0 0.127 0.121 0.127 0.122 0.127 210,000 25,674 0.1223 0.127 0.121 0.127 0.122 0.127 210,000 0.1223 1.60%
2025-03-07 0 0.125 0.122 0.128 - - 0 0 - 0.125 0.122 0.128 - - 0 - 0.00%
2025-03-06 0 0.125 0.122 0.128 - - 0 0 - 0.125 0.122 0.128 - - 0 - 0.00%
2025-03-05 0 0.125 0.125 0.128 0.125 0.125 12,000 1,500 0.1250 0.125 0.125 0.128 0.125 0.125 12,000 0.1250 0.00%
2025-03-04 0 0.125 0.125 0.129 0.125 0.125 18,000 2,250 0.1250 0.125 0.125 0.129 0.125 0.125 18,000 0.1250 -3.10%
2025-03-03 0 0.129 0.123 0.129 - - 0 0 - 0.129 0.123 0.129 - - 0 - 0.00%
2025-02-28 0 0.129 0.122 0.129 0.129 0.129 6,000 774 0.1290 0.129 0.122 0.129 0.129 0.129 6,000 0.1290 0.00%
2025-02-27 0 0.129 0.124 0.129 0.127 0.129 90,000 11,490 0.1277 0.129 0.124 0.129 0.127 0.129 90,000 0.1277 0.78%
2025-02-26 0 0.128 0.125 0.128 - - 0 0 - 0.128 0.125 0.128 - - 0 - -0.78%
2025-02-25 0 0.129 0.125 0.129 0.123 0.132 690,000 86,262 0.1250 0.129 0.125 0.129 0.123 0.132 690,000 0.1250 -3.73%
2025-02-24 0 0.134 0.132 0.135 0.128 0.134 108,000 14,280 0.1322 0.134 0.132 0.135 0.128 0.134 108,000 0.1322 -1.47%
2025-02-21 0 0.136 0.128 0.140 - - 0 0 - 0.136 0.128 0.140 - - 0 - 0.00%
2025-02-20 0 0.136 0.128 0.136 0.136 0.136 24,000 3,264 0.1360 0.136 0.128 0.136 0.136 0.136 24,000 0.1360 4.62%
2025-02-19 0 0.130 0.128 0.137 - - 0 0 - 0.130 0.128 0.137 - - 0 - 0.00%
2025-02-18 0 0.130 0.130 0.138 0.130 0.130 12,000 1,560 0.1300 0.130 0.130 0.138 0.130 0.130 12,000 0.1300 -4.41%
2025-02-17 0 0.136 0.128 0.136 - - 0 0 - 0.136 0.128 0.136 - - 0 - -2.16%
2025-02-14 0 0.139 0.129 0.139 0.128 0.140 108,000 14,166 0.1312 0.139 0.129 0.139 0.128 0.140 108,000 0.1312 3.73%
2025-02-13 0 0.134 0.129 0.134 0.135 0.135 60,000 8,100 0.1350 0.134 0.129 0.134 0.135 0.135 60,000 0.1350 1.52%
2025-02-12 0 0.132 0.132 0.135 0.130 0.132 66,000 8,700 0.1318 0.132 0.132 0.135 0.130 0.132 66,000 0.1318 0.00%
2025-02-11 0 0.132 0.132 0.137 - - 0 0 - 0.132 0.132 0.137 - - 0 - 0.00%
2025-02-10 0 0.132 0.130 0.137 - - 0 0 - 0.132 0.130 0.137 - - 0 - 0.00%
2025-02-07 0 0.132 0.132 0.137 0.131 0.131 24,000 3,144 0.1310 0.132 0.132 0.137 0.131 0.131 24,000 0.1310 -1.49%
2025-02-06 0 0.134 0.132 0.137 0.134 0.134 24,000 3,216 0.1340 0.134 0.132 0.137 0.134 0.134 24,000 0.1340 -1.47%
2025-02-05 0 0.136 0.130 0.137 - - 0 0 - 0.136 0.130 0.137 - - 0 - 0.00%
2025-02-04 0 0.136 0.128 0.136 0.128 0.136 456,000 60,114 0.1318 0.136 0.128 0.136 0.128 0.136 456,000 0.1318 -2.86%
2025-02-03 0 0.140 0.135 0.140 0.140 0.140 60,000 8,400 0.1400 0.140 0.135 0.140 0.140 0.140 60,000 0.1400 0.72%
2025-01-28 0 0.139 0.135 0.142 - - 0 0 - 0.139 0.135 0.142 - - 0 - 0.00%
2025-01-27 0 0.139 0.136 0.140 0.135 0.139 546,000 75,774 0.1388 0.139 0.136 0.140 0.135 0.139 546,000 0.1388 -2.80%
2025-01-24 0 0.143 0.134 0.143 0.136 0.143 324,000 44,106 0.1361 0.143 0.134 0.143 0.136 0.143 324,000 0.1361 2.14%
2025-01-23 0 0.140 0.140 0.146 0.140 0.142 630,000 88,248 0.1401 0.140 0.140 0.146 0.140 0.142 630,000 0.1401 -4.11%
2025-01-22 0 0.146 0.137 0.158 - - 0 0 - 0.146 0.137 0.158 - - 0 - 0.00%
2025-01-21 0 0.146 0.138 0.151 0.136 0.146 54,000 7,686 0.1423 0.146 0.138 0.151 0.136 0.146 54,000 0.1423 5.04%
2025-01-20 0 0.139 0.139 0.144 0.136 0.140 180,000 24,594 0.1366 0.139 0.139 0.144 0.136 0.140 180,000 0.1366 3.73%
2025-01-17 0 0.134 0.134 0.138 0.134 0.139 288,000 39,828 0.1383 0.134 0.134 0.138 0.134 0.139 288,000 0.1383 -2.90%
2025-01-16 0 0.138 0.137 0.146 - - 0 0 - 0.138 0.137 0.146 - - 0 - 0.00%
2025-01-15 0 0.138 0.138 0.146 0.138 0.138 12,000 1,656 0.1380 0.138 0.138 0.146 0.138 0.138 12,000 0.1380 -0.72%
2025-01-14 0 0.139 0.139 0.146 0.139 0.139 252,000 35,028 0.1390 0.139 0.139 0.146 0.139 0.139 252,000 0.1390 0.00%
2025-01-13 0 0.139 0.139 0.147 - - 0 0 - 0.139 0.139 0.147 - - 0 - 0.00%
2025-01-10 0 0.139 0.138 0.148 0.139 0.139 24,000 3,336 0.1390 0.139 0.138 0.148 0.139 0.139 24,000 0.1390 0.00%
2025-01-09 0 0.139 0.135 0.139 0.140 0.142 438,000 61,368 0.1401 0.139 0.135 0.139 0.140 0.142 438,000 0.1401 -1.42%
2025-01-08 0 0.141 0.141 0.147 - - 0 0 - 0.141 0.141 0.147 - - 0 - 0.71%
2025-01-07 0 0.140 0.140 0.148 - - 0 0 - 0.140 0.140 0.148 - - 0 - 0.00%
2025-01-06 0 0.140 0.139 0.148 - - 0 0 - 0.140 0.139 0.148 - - 0 - 0.00%
2025-01-03 0 0.140 0.135 0.140 0.141 0.141 96,000 13,536 0.1410 0.140 0.135 0.140 0.141 0.141 96,000 0.1410 0.00%
2025-01-02 0 0.140 0.135 0.148 - - 0 0 - 0.140 0.135 0.148 - - 0 - 0.00%
2024-12-31 0 0.140 0.135 0.147 0.140 0.140 120,000 16,800 0.1400 0.140 0.135 0.147 0.140 0.140 120,000 0.1400 -0.71%
2024-12-30 0 0.141 0.140 0.144 0.140 0.141 1,584,000 222,228 0.1403 0.141 0.140 0.144 0.140 0.141 1,584,000 0.1403 -1.40%
2024-12-27 0 0.143 0.135 0.145 - - 0 0 - 0.143 0.135 0.145 - - 0 - 0.00%
2024-12-24 0 0.143 0.136 0.143 - - 0 0 - 0.143 0.136 0.143 - - 0 - 0.00%
2024-12-23 0 0.143 0.138 0.144 0.137 0.144 18,000 2,544 0.1413 0.143 0.138 0.144 0.137 0.144 18,000 0.1413 1.42%
2024-12-20 0 0.141 0.135 0.144 - - 0 0 - 0.141 0.135 0.144 - - 0 - 0.00%
2024-12-19 0 0.141 0.141 0.144 0.141 0.141 108,000 15,228 0.1410 0.141 0.141 0.144 0.141 0.141 108,000 0.1410 0.00%
2024-12-18 0 0.141 0.134 0.141 0.134 0.142 102,000 13,938 0.1366 0.141 0.134 0.141 0.134 0.142 102,000 0.1366 -1.40%
2024-12-17 0 0.143 0.135 0.147 - - 0 0 - 0.143 0.135 0.147 - - 0 - 0.00%
2024-12-16 0 0.143 0.136 0.145 - - 0 0 - 0.143 0.136 0.145 - - 0 - 0.00%
2024-12-13 0 0.143 0.140 0.145 - - 0 0 - 0.143 0.140 0.145 - - 0 - 0.00%
2024-12-12 0 0.143 0.135 0.144 - - 0 0 - 0.143 0.135 0.144 - - 0 - 0.00%
2024-12-11 0 0.143 0.135 0.143 0.143 0.144 54,000 7,734 0.1432 0.143 0.135 0.143 0.143 0.144 54,000 0.1432 2.14%
2024-12-10 0 0.140 0.135 0.140 0.134 0.143 588,000 81,498 0.1386 0.140 0.135 0.140 0.134 0.143 588,000 0.1386 -5.41%
2024-12-09 0 0.148 0.140 0.160 0.147 0.151 132,000 19,692 0.1492 0.148 0.140 0.160 0.147 0.151 132,000 0.1492 3.50%
2024-12-06 0 0.143 0.142 0.151 - - 0 0 - 0.143 0.142 0.151 - - 0 - 0.00%
2024-12-05 0 0.143 0.140 0.159 - - 0 0 - 0.143 0.140 0.159 - - 0 - 0.00%
2024-12-04 0 0.143 0.143 0.158 0.141 0.147 36,000 5,172 0.1437 0.143 0.143 0.158 0.141 0.147 36,000 0.1437 0.00%
2024-12-03 0 0.143 0.143 0.150 0.140 0.143 216,000 30,582 0.1416 0.143 0.143 0.150 0.140 0.143 216,000 0.1416 -1.38%
2024-12-02 0 0.145 0.145 0.153 - - 0 0 - 0.145 0.145 0.153 - - 0 - 0.00%
2024-11-29 0 0.145 0.144 0.153 0.145 0.145 30,000 4,350 0.1450 0.145 0.144 0.153 0.145 0.145 30,000 0.1450 0.00%
2024-11-28 0 0.145 0.145 0.161 0.144 0.144 12,000 1,728 0.1440 0.145 0.145 0.161 0.144 0.144 12,000 0.1440 -6.45%
2024-11-27 0 0.155 0.144 0.162 - - 0 0 - 0.155 0.144 0.162 - - 0 - 0.00%
2024-11-26 0 0.155 0.139 0.160 0.155 0.155 6,000 930 0.1550 0.155 0.139 0.160 0.155 0.155 6,000 0.1550 3.33%
2024-11-25 0 0.150 0.150 0.160 - - 0 0 - 0.150 0.150 0.160 - - 0 - 0.67%
2024-11-22 0 0.149 0.144 0.154 - - 60,000 8,940 0.1490 0.149 0.144 0.154 - - 60,000 0.1490 0.00%
2024-11-21 0 0.149 0.144 0.156 - - 0 0 - 0.149 0.144 0.156 - - 0 - 0.00%
2024-11-20 0 0.149 0.144 0.150 0.134 0.149 150,000 21,270 0.1418 0.149 0.144 0.150 0.134 0.149 150,000 0.1418 2.05%
2024-11-19 0 0.146 0.144 0.157 - - 0 0 - 0.146 0.144 0.157 - - 0 - 0.00%
2024-11-18 0 0.146 0.146 0.158 0.146 0.147 48,000 7,014 0.1461 0.146 0.146 0.158 0.146 0.147 48,000 0.1461 2.82%
2024-11-15 0 0.142 0.143 0.158 0.141 0.147 24,000 3,456 0.1440 0.142 0.143 0.158 0.141 0.147 24,000 0.1440 -5.33%
2024-11-14 0 0.150 0.149 0.163 - - 0 0 - 0.150 0.149 0.163 - - 0 - 0.00%
2024-11-13 0 0.150 0.150 0.168 0.150 0.150 24,000 3,600 0.1500 0.150 0.150 0.168 0.150 0.150 24,000 0.1500 -1.32%
2024-11-12 0 0.152 0.152 0.164 - - 0 0 - 0.152 0.152 0.164 - - 0 - 0.00%
2024-11-11 0 0.152 0.150 0.166 - - 0 0 - 0.152 0.150 0.166 - - 0 - 0.00%
2024-11-08 0 0.152 0.151 0.160 0.152 0.161 126,000 20,232 0.1606 0.152 0.151 0.160 0.152 0.161 126,000 0.1606 -5.59%
2024-11-07 0 0.161 0.161 0.169 0.161 0.161 60,000 9,660 0.1610 0.161 0.161 0.169 0.161 0.161 60,000 0.1610 0.00%
2024-11-06 0 0.161 0.151 0.166 - - 0 0 - 0.161 0.151 0.166 - - 0 - 0.00%
2024-11-05 0 0.161 0.161 0.166 0.161 0.161 6,000 966 0.1610 0.161 0.161 0.166 0.161 0.161 6,000 0.1610 0.00%
2024-11-04 0 0.161 0.151 0.161 - - 0 0 - 0.161 0.151 0.161 - - 0 - 0.00%
2024-11-01 0 0.161 0.148 0.161 - - 0 0 - 0.161 0.148 0.161 - - 0 - -0.62%
2024-10-31 0 0.162 0.152 0.162 0.162 0.163 162,000 26,292 0.1623 0.162 0.152 0.162 0.162 0.163 162,000 0.1623 8.00%
2024-10-30 0 0.150 0.144 0.159 - - 0 0 - 0.150 0.144 0.159 - - 0 - 0.00%
2024-10-29 0 0.150 0.149 0.163 0.149 0.150 108,000 16,194 0.1499 0.150 0.149 0.163 0.149 0.150 108,000 0.1499 -3.85%
2024-10-28 0 0.156 0.155 0.163 - - 0 0 - 0.156 0.155 0.163 - - 0 - 0.00%
2024-10-25 0 0.156 0.153 0.163 - - 0 0 - 0.156 0.153 0.163 - - 0 - 0.00%
2024-10-24 0 0.156 0.142 0.156 - - 0 0 - 0.156 0.142 0.156 - - 0 - 0.00%
2024-10-23 0 0.156 0.145 0.156 - - 0 0 - 0.156 0.145 0.156 - - 0 - 0.00%
2024-10-22 0 0.156 0.143 0.164 0.150 0.156 102,000 15,780 0.1547 0.156 0.143 0.164 0.150 0.156 102,000 0.1547 4.00%
2024-10-21 0 0.150 0.145 0.150 0.152 0.152 30,000 4,560 0.1520 0.150 0.145 0.150 0.152 0.152 30,000 0.1520 -1.32%
2024-10-18 0 0.152 0.143 0.152 0.142 0.153 24,000 3,600 0.1500 0.152 0.143 0.152 0.142 0.153 24,000 0.1500 4.83%
2024-10-17 0 0.145 0.142 0.152 - - 0 0 - 0.145 0.142 0.152 - - 0 - 0.00%
2024-10-16 0 0.145 0.142 0.152 0.144 0.155 150,000 21,816 0.1454 0.145 0.142 0.152 0.144 0.155 150,000 0.1454 -12.65%
2024-10-15 0 0.166 0.155 0.178 - - 0 0 - 0.166 0.155 0.178 - - 0 - 0.00%
2024-10-14 0 0.166 0.156 0.178 - - 0 0 - 0.166 0.156 0.178 - - 0 - 0.00%
2024-10-10 0 0.166 0.158 0.176 - - 0 0 - 0.166 0.158 0.176 - - 0 - 0.00%
2024-10-09 0 0.166 0.156 0.167 0.166 0.169 150,000 25,098 0.1673 0.166 0.156 0.167 0.166 0.169 150,000 0.1673 -2.35%
2024-10-08 0 0.170 0.155 0.170 0.170 0.170 60,000 10,200 0.1700 0.170 0.155 0.170 0.170 0.170 60,000 0.1700 -5.56%
2024-10-07 0 0.180 0.169 0.179 0.159 0.186 1,212,000 207,330 0.1711 0.180 0.169 0.179 0.159 0.186 1,212,000 0.1711 7.78%
2024-10-04 0 0.167 0.167 0.172 0.157 0.168 540,000 88,548 0.1640 0.167 0.167 0.172 0.157 0.168 540,000 0.1640 -1.18%
2024-10-03 0 0.169 0.158 0.169 0.157 0.169 330,000 52,176 0.1581 0.169 0.158 0.169 0.157 0.169 330,000 0.1581 4.32%
2024-10-02 0 0.162 0.158 0.180 0.151 0.166 864,000 140,778 0.1629 0.162 0.158 0.180 0.151 0.166 864,000 0.1629 -2.99%
2024-09-30 0 0.167 0.148 0.167 0.140 0.170 1,632,000 241,614 0.1480 0.167 0.148 0.167 0.140 0.170 1,632,000 0.1480 15.97%
2024-09-27 0 0.144 0.144 0.156 0.144 0.158 234,000 34,146 0.1459 0.144 0.144 0.156 0.144 0.158 234,000 0.1459 -0.69%
2024-09-26 0 0.145 0.145 0.155 0.138 0.143 48,000 6,774 0.1411 0.145 0.145 0.155 0.138 0.143 48,000 0.1411 -3.33%
2024-09-25 0 0.150 0.138 0.150 0.155 0.160 126,000 20,130 0.1598 0.150 0.138 0.150 0.155 0.160 126,000 0.1598 -5.66%
2024-09-24 0 0.159 0.153 0.159 - - 0 0 - 0.159 0.153 0.159 - - 0 - 0.00%
2024-09-23 0 0.159 0.138 0.162 - - 0 0 - 0.159 0.138 0.162 - - 0 - 0.00%
2024-09-20 0 0.159 0.137 0.162 - - 0 0 - 0.159 0.137 0.162 - - 0 - 0.00%
2024-09-19 0 0.159 0.137 0.161 - - 0 0 - 0.159 0.137 0.161 - - 0 - 0.00%
2024-09-17 0 0.159 0.137 0.161 - - 0 0 - 0.159 0.137 0.161 - - 0 - 0.00%
2024-09-16 0 0.159 0.134 0.161 0.132 0.159 252,000 34,386 0.1365 0.159 0.134 0.161 0.132 0.159 252,000 0.1365 11.97%
2024-09-13 0 0.142 0.136 0.163 - - 0 0 - 0.142 0.136 0.163 - - 0 - 0.00%
2024-09-12 0 0.142 0.136 0.163 - - 0 0 - 0.142 0.136 0.163 - - 0 - 0.00%
2024-09-11 0 0.142 0.136 0.161 - - 0 0 - 0.142 0.136 0.161 - - 0 - 0.00%
2024-09-10 0 0.142 0.136 0.142 0.141 0.142 138,000 19,536 0.1416 0.142 0.136 0.142 0.141 0.142 138,000 0.1416 -4.05%
2024-09-09 0 0.148 0.141 0.161 0.148 0.148 60,000 8,880 0.1480 0.148 0.141 0.161 0.148 0.148 60,000 0.1480 0.00%
2024-09-05 0 0.148 0.141 0.149 0.148 0.148 18,000 2,580 0.1433 0.148 0.141 0.149 0.148 0.148 18,000 0.1433 -0.67%
2024-09-04 0 0.149 0.141 0.149 - - 0 0 - 0.149 0.141 0.149 - - 0 - 0.00%
2024-09-03 0 0.149 0.138 0.149 - - 0 0 - 0.149 0.138 0.149 - - 0 - 0.00%
2024-09-02 0 0.149 0.146 0.151 - - 0 0 - 0.149 0.146 0.151 - - 0 - 0.00%
2024-08-30 0 0.149 0.149 0.158 - - 0 0 - 0.149 0.149 0.158 - - 0 - 0.00%
2024-08-29 0 0.149 0.149 0.159 - - 0 0 - 0.149 0.149 0.159 - - 0 - 0.00%
2024-08-28 0 0.149 0.149 0.156 0.149 0.149 12,000 1,788 0.1490 0.149 0.149 0.156 0.149 0.149 12,000 0.1490 -3.87%
2024-08-27 0 0.155 0.149 0.155 0.155 0.155 6,000 930 0.1550 0.155 0.149 0.155 0.155 0.155 6,000 0.1550 3.33%
2024-08-26 0 0.150 0.149 0.167 0.149 0.150 42,000 6,288 0.1497 0.150 0.149 0.167 0.149 0.150 42,000 0.1497 -1.32%
2024-08-23 0 0.152 0.149 0.168 - - 0 0 - 0.152 0.149 0.168 - - 0 - 0.00%
2024-08-22 0 0.152 0.149 0.164 - - 0 0 - 0.152 0.149 0.164 - - 0 - 0.00%
2024-08-21 0 0.152 0.151 0.171 0.149 0.152 642,000 96,366 0.1501 0.152 0.151 0.171 0.149 0.152 642,000 0.1501 2.01%
2024-08-20 0 0.149 0.149 0.150 0.149 0.150 60,000 8,988 0.1498 0.149 0.149 0.150 0.149 0.150 60,000 0.1498 -0.67%
2024-08-19 0 0.150 0.143 0.150 0.143 0.150 138,000 20,400 0.1478 0.150 0.143 0.150 0.143 0.150 138,000 0.1478 2.04%
2024-08-16 0 0.147 0.146 0.167 0.144 0.168 24,000 3,660 0.1525 0.147 0.146 0.167 0.144 0.168 24,000 0.1525 -4.55%
2024-08-15 0 0.154 0.151 0.154 0.155 0.155 90,000 13,950 0.1550 0.154 0.151 0.154 0.155 0.155 90,000 0.1550 0.65%
2024-08-14 0 0.153 0.148 0.160 - - 0 0 - 0.153 0.148 0.160 - - 0 - 0.00%
2024-08-13 0 0.153 0.151 0.157 0.153 0.153 12,000 1,836 0.1530 0.153 0.151 0.157 0.153 0.153 12,000 0.1530 -4.37%
2024-08-12 0 0.160 0.150 0.160 - - 0 0 - 0.160 0.150 0.160 - - 0 - -3.03%
2024-08-09 0 0.165 0.160 0.166 0.161 0.165 144,000 23,208 0.1612 0.165 0.160 0.166 0.161 0.165 144,000 0.1612 3.13%
2024-08-08 0 0.160 0.154 0.160 0.151 0.173 576,000 91,776 0.1593 0.160 0.154 0.160 0.151 0.173 576,000 0.1593 4.58%
2024-08-07 0 0.153 0.153 0.158 0.150 0.159 384,000 59,196 0.1542 0.153 0.153 0.158 0.150 0.159 384,000 0.1542 -12.57%
2024-08-06 0 0.175 0.171 0.180 - - 0 0 - 0.175 0.171 0.180 - - 0 - 0.00%
2024-08-05 0 0.175 0.175 0.180 0.175 0.181 144,000 25,776 0.1790 0.175 0.175 0.180 0.175 0.181 144,000 0.1790 -6.91%
2024-08-02 0 0.188 0.178 0.190 0.181 0.188 102,000 18,546 0.1818 0.188 0.178 0.190 0.181 0.188 102,000 0.1818 -1.57%
2024-08-01 0 0.191 0.186 0.192 0.191 0.193 96,000 18,408 0.1918 0.191 0.186 0.192 0.191 0.193 96,000 0.1918 -4.50%
2024-07-31 0 0.200 0.193 0.200 0.200 0.213 210,000 42,078 0.2004 0.200 0.193 0.200 0.200 0.213 210,000 0.2004 -4.76%
2024-07-30 0 0.210 0.201 0.210 0.212 0.212 6,000 1,272 0.2120 0.210 0.201 0.210 0.212 0.212 6,000 0.2120 2.94%
2024-07-29 0 0.204 0.204 0.213 - - 0 0 - 0.204 0.204 0.213 - - 0 - 0.49%
2024-07-26 0 0.203 0.203 0.207 - - 0 0 - 0.203 0.203 0.207 - - 0 - 0.00%
2024-07-25 0 0.203 0.203 0.213 - - 0 0 - 0.203 0.203 0.213 - - 0 - 0.00%
2024-07-24 0 0.203 0.193 0.213 - - 0 0 - 0.203 0.193 0.213 - - 0 - 0.00%
2024-07-23 0 0.203 0.193 0.218 0.202 0.203 120,000 24,354 0.2030 0.203 0.193 0.218 0.202 0.203 120,000 0.2030 0.50%
2024-07-22 0 0.202 0.194 0.218 - - 0 0 - 0.202 0.194 0.218 - - 0 - 0.00%
2024-07-19 0 0.202 0.193 0.202 0.202 0.202 48,000 9,696 0.2020 0.202 0.193 0.202 0.202 0.202 48,000 0.2020 0.00%
2024-07-18 0 0.202 0.193 0.215 - - 0 0 - 0.202 0.193 0.215 - - 0 - 0.00%
2024-07-17 0 0.202 0.193 0.215 - - 0 0 - 0.202 0.193 0.215 - - 0 - 0.00%
2024-07-16 0 0.202 0.202 0.213 0.202 0.202 252,000 50,904 0.2020 0.202 0.202 0.213 0.202 0.202 252,000 0.2020 -3.35%
2024-07-15 0 0.209 0.197 0.212 0.209 0.209 30,000 6,270 0.2090 0.209 0.197 0.212 0.209 0.209 30,000 0.2090 -2.79%
2024-07-12 0 0.215 0.197 0.218 - - 0 0 - 0.215 0.197 0.218 - - 0 - 0.00%
2024-07-11 0 0.215 0.199 0.215 - - 0 0 - 0.215 0.199 0.215 - - 0 - -0.46%
2024-07-10 0 0.216 0.201 0.216 0.195 0.217 276,000 55,518 0.2012 0.216 0.201 0.216 0.195 0.217 276,000 0.2012 -1.82%
2024-07-09 0 0.220 0.199 0.225 - - 0 0 - 0.220 0.199 0.225 - - 0 - 0.00%
2024-07-08 0 0.220 0.202 0.225 - - 0 0 - 0.220 0.202 0.225 - - 0 - 0.00%
2024-07-05 0 0.220 0.210 0.227 - - 0 0 - 0.220 0.210 0.227 - - 0 - 0.00%
2024-07-04 0 0.220 0.202 0.220 - - 0 0 - 0.220 0.202 0.220 - - 0 - 0.00%
2024-07-03 0 0.220 0.210 0.222 0.196 0.220 156,000 33,786 0.2166 0.220 0.210 0.222 0.196 0.220 156,000 0.2166 0.92%
2024-07-02 0 0.218 0.194 0.228 - - 0 0 - 0.218 0.194 0.228 - - 0 - 0.00%
2024-06-28 0 0.218 0.218 0.228 - - 0 0 - 0.218 0.218 0.228 - - 0 - 4.81%
2024-06-27 0 0.208 0.195 0.228 - - 0 0 - 0.208 0.195 0.228 - - 0 - 0.00%
2024-06-26 0 0.208 0.195 0.228 - - 0 0 - 0.208 0.195 0.228 - - 0 - 0.00%
2024-06-25 0 0.208 0.205 0.218 0.208 0.210 96,000 19,980 0.2081 0.208 0.205 0.218 0.208 0.210 96,000 0.2081 -0.95%
2024-06-24 0 0.210 0.209 0.217 0.210 0.210 12,000 2,520 0.2100 0.210 0.209 0.217 0.210 0.210 12,000 0.2100 -8.70%
2024-06-21 0 0.230 0.213 0.230 - - 0 0 - 0.230 0.213 0.230 - - 0 - -0.86%
2024-06-20 0 0.232 0.232 0.234 - - 0 0 - 0.232 0.232 0.234 - - 0 - 3.11%
2024-06-19 0 0.225 0.210 0.226 0.210 0.225 78,000 17,010 0.2181 0.225 0.210 0.226 0.210 0.225 78,000 0.2181 6.13%
2024-06-18 0 0.212 0.210 0.226 0.212 0.216 120,000 25,596 0.2133 0.212 0.210 0.226 0.212 0.216 120,000 0.2133 -1.85%
2024-06-17 0 0.216 0.216 0.235 0.216 0.216 12,000 2,592 0.2160 0.216 0.216 0.235 0.216 0.216 12,000 0.2160 -8.86%
2024-06-14 0 0.237 0.237 0.247 - - 0 0 - 0.237 0.237 0.247 - - 0 - 0.00%
2024-06-13 0 0.237 0.216 0.248 0.220 0.237 132,000 29,862 0.2262 0.237 0.216 0.248 0.220 0.237 132,000 0.2262 3.04%
2024-06-12 0 0.230 0.218 0.230 0.226 0.230 174,000 39,420 0.2266 0.230 0.218 0.230 0.226 0.230 174,000 0.2266 1.77%
2024-06-11 0 0.226 0.230 0.238 0.216 0.228 642,000 143,940 0.2242 0.226 0.230 0.238 0.216 0.228 642,000 0.2242 -7.76%
2024-06-07 0 0.245 0.227 0.247 - - 0 0 - 0.245 0.227 0.247 - - 0 - 0.00%
2024-06-06 0 0.245 0.227 0.245 - - 0 0 - 0.245 0.227 0.245 - - 0 - -0.41%
2024-06-05 0 0.246 0.228 0.247 - - 0 0 - 0.246 0.228 0.247 - - 0 - 0.00%
2024-06-04 0 0.246 0.245 0.248 0.246 0.265 8,514,000 2,228,742 0.2618 0.246 0.245 0.248 0.246 0.265 8,514,000 0.2618 -16.61%
2024-06-03 0 0.295 0.280 0.290 0.280 0.295 114,000 32,010 0.2808 0.295 0.280 0.290 0.280 0.295 114,000 0.2808 3.51%
2024-05-31 0 0.285 0.275 0.295 0.270 0.285 46,000 12,700 0.2761 0.285 0.275 0.295 0.270 0.285 46,000 0.2761 3.64%
2024-05-30 0 0.275 0.275 0.285 0.270 0.280 36,000 9,840 0.2733 0.275 0.275 0.285 0.270 0.280 36,000 0.2733 -1.79%
2024-05-29 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - 0.00%
2024-05-28 0 0.280 0.270 0.280 0.275 0.280 18,000 5,010 0.2783 0.280 0.270 0.280 0.275 0.280 18,000 0.2783 3.70%
2024-05-27 0 0.270 0.270 0.275 0.270 0.275 54,000 14,640 0.2711 0.270 0.270 0.275 0.270 0.275 54,000 0.2711 0.00%
2024-05-24 0 0.270 0.270 0.275 0.265 0.270 240,000 63,960 0.2665 0.270 0.270 0.275 0.265 0.270 240,000 0.2665 -1.82%
2024-05-23 0 0.275 0.270 0.275 0.265 0.275 1,626,000 431,070 0.2651 0.275 0.270 0.275 0.265 0.275 1,626,000 0.2651 3.77%
2024-05-22 0 0.265 0.265 0.275 0.265 0.275 3,090,000 821,910 0.2660 0.265 0.265 0.275 0.265 0.275 3,090,000 0.2660 0.00%
2024-05-21 0 0.265 0.265 0.270 0.265 0.275 1,950,000 517,860 0.2656 0.265 0.265 0.270 0.265 0.275 1,950,000 0.2656 0.00%
2024-05-20 0 0.265 0.265 0.270 0.265 0.275 2,460,000 658,170 0.2675 0.265 0.265 0.270 0.265 0.275 2,460,000 0.2675 0.00%
2024-05-17 0 0.265 0.265 0.270 0.260 0.270 2,808,000 744,750 0.2652 0.265 0.265 0.270 0.260 0.270 2,808,000 0.2652 -1.85%
2024-05-16 0 0.270 0.265 0.270 0.265 0.280 294,000 78,090 0.2656 0.270 0.265 0.270 0.265 0.280 294,000 0.2656 0.00%
2024-05-14 0 0.270 0.265 0.270 0.265 0.280 1,800,000 480,180 0.2668 0.270 0.265 0.270 0.265 0.280 1,800,000 0.2668 1.89%
2024-05-13 0 0.265 0.255 0.265 0.255 0.265 222,000 57,780 0.2603 0.265 0.255 0.265 0.255 0.265 222,000 0.2603 0.00%
2024-05-10 0 0.265 0.255 0.270 0.260 0.270 624,000 167,070 0.2677 0.265 0.255 0.270 0.260 0.270 624,000 0.2677 -1.85%
2024-05-09 0 0.270 0.260 0.270 0.250 0.290 1,122,000 291,060 0.2594 0.270 0.260 0.270 0.250 0.290 1,122,000 0.2594 0.00%
2024-05-08 0 0.270 0.255 0.270 0.255 0.270 84,000 21,990 0.2618 0.270 0.255 0.270 0.255 0.270 84,000 0.2618 1.89%
2024-05-07 0 0.265 0.255 0.265 0.270 0.270 6,000 1,620 0.2700 0.265 0.255 0.265 0.270 0.270 6,000 0.2700 0.00%
2024-05-06 0 0.265 0.255 0.265 0.255 0.265 30,000 7,710 0.2570 0.265 0.255 0.265 0.255 0.265 30,000 0.2570 1.92%
2024-05-03 0 0.260 0.255 0.265 0.260 0.265 240,000 63,360 0.2640 0.260 0.255 0.265 0.260 0.265 240,000 0.2640 0.00%
2024-05-02 0 0.260 0.255 0.260 0.255 0.265 138,000 35,730 0.2589 0.260 0.255 0.260 0.255 0.265 138,000 0.2589 1.96%
2024-04-30 0 0.255 0.248 0.265 0.241 0.255 3,630,000 906,780 0.2498 0.255 0.248 0.265 0.241 0.255 3,630,000 0.2498 -3.77%
2024-04-29 0 0.265 0.255 0.265 - - 0 0 - 0.265 0.255 0.265 - - 0 - 0.00%
2024-04-26 0 0.265 0.255 0.265 0.260 0.270 42,000 11,070 0.2636 0.265 0.255 0.265 0.260 0.270 42,000 0.2636 1.92%
2024-04-25 0 0.260 0.255 0.260 0.260 0.260 6,000 1,560 0.2600 0.260 0.255 0.260 0.260 0.260 6,000 0.2600 1.96%
2024-04-24 0 0.255 0.255 0.260 0.250 0.260 1,038,000 262,350 0.2527 0.255 0.255 0.260 0.250 0.260 1,038,000 0.2527 -3.77%
2024-04-23 0 0.265 0.260 0.265 0.255 0.265 528,000 135,960 0.2575 0.265 0.260 0.265 0.255 0.265 528,000 0.2575 0.00%
2024-04-22 0 0.265 0.255 0.265 0.255 0.265 266,000 68,460 0.2574 0.265 0.255 0.265 0.255 0.265 266,000 0.2574 3.92%
2024-04-19 0 0.255 0.250 0.260 0.255 0.275 348,000 90,870 0.2611 0.255 0.250 0.260 0.255 0.275 348,000 0.2611 2.00%
2024-04-18 0 0.250 0.250 0.255 0.235 0.260 4,194,000 1,046,940 0.2496 0.250 0.250 0.255 0.235 0.260 4,194,000 0.2496 11.61%
2024-04-17 0 0.224 0.221 0.229 0.220 0.224 786,000 173,256 0.2204 0.224 0.221 0.229 0.220 0.224 786,000 0.2204 1.82%
2024-04-16 0 0.220 0.215 0.221 0.221 0.221 138,000 30,498 0.2210 0.220 0.215 0.221 0.221 0.221 138,000 0.2210 -2.65%
2024-04-15 0 0.226 0.223 0.233 0.221 0.235 498,000 115,524 0.2320 0.226 0.223 0.233 0.221 0.235 498,000 0.2320 -1.31%
2024-04-12 0 0.229 0.220 0.230 0.217 0.230 96,000 21,522 0.2242 0.229 0.220 0.230 0.217 0.230 96,000 0.2242 -2.55%
2024-04-11 0 0.235 0.221 0.235 - - 0 0 - 0.235 0.221 0.235 - - 0 - -0.84%
2024-04-10 0 0.237 0.232 0.237 0.216 0.237 1,152,000 265,488 0.2305 0.237 0.232 0.237 0.216 0.237 1,152,000 0.2305 0.85%
2024-04-09 0 0.235 0.220 0.235 - - 0 0 - 0.235 0.220 0.235 - - 0 - 0.00%
2024-04-08 0 0.235 0.224 0.235 0.215 0.235 102,000 23,118 0.2266 0.235 0.224 0.235 0.215 0.235 102,000 0.2266 6.82%
2024-04-05 0 0.220 0.211 0.220 0.211 0.221 156,000 33,438 0.2143 0.220 0.211 0.220 0.211 0.221 156,000 0.2143 6.80%
2024-04-03 0 0.206 0.206 0.220 0.205 0.211 36,000 7,560 0.2100 0.206 0.206 0.220 0.205 0.211 36,000 0.2100 -2.37%
2024-04-02 0 0.211 0.210 0.219 0.203 0.220 2,064,000 445,050 0.2156 0.211 0.210 0.219 0.203 0.220 2,064,000 0.2156 -0.47%
2024-03-28 0 0.212 0.212 0.218 0.212 0.230 2,262,000 491,172 0.2171 0.212 0.212 0.218 0.212 0.230 2,262,000 0.2171 -7.83%
2024-03-27 0 0.230 0.223 0.230 0.214 0.235 4,122,000 918,402 0.2228 0.230 0.223 0.230 0.214 0.235 4,122,000 0.2228 -4.17%
2024-03-26 0 0.240 0.235 0.240 0.218 0.240 1,356,000 309,762 0.2284 0.240 0.235 0.240 0.218 0.240 1,356,000 0.2284 5.26%
2024-03-25 0 0.228 0.216 0.228 - - 0 0 - 0.228 0.216 0.228 - - 0 - 0.00%
2024-03-22 0 0.228 0.228 0.235 0.228 0.228 216,000 49,248 0.2280 0.228 0.228 0.235 0.228 0.228 216,000 0.2280 1.33%
2024-03-21 0 0.225 0.225 0.231 0.215 0.235 1,758,000 393,504 0.2238 0.225 0.225 0.231 0.215 0.235 1,758,000 0.2238 9.76%
2024-03-20 0 0.205 0.205 0.213 0.205 0.218 30,000 6,240 0.2080 0.205 0.205 0.213 0.205 0.218 30,000 0.2080 -6.82%
2024-03-19 0 0.220 0.211 0.220 0.200 0.220 678,000 140,514 0.2072 0.220 0.211 0.220 0.200 0.220 678,000 0.2072 1.85%
2024-03-18 0 0.216 0.211 0.216 0.211 0.216 348,000 74,724 0.2147 0.216 0.211 0.216 0.211 0.216 348,000 0.2147 0.47%
2024-03-15 0 0.215 0.210 0.219 0.206 0.224 822,000 176,640 0.2149 0.215 0.210 0.219 0.206 0.224 822,000 0.2149 0.00%
2024-03-14 0 0.215 0.211 0.215 0.179 0.244 14,268,000 3,012,228 0.2111 0.215 0.211 0.215 0.179 0.244 14,268,000 0.2111 27.22%
2024-03-13 0 0.169 0.157 0.170 0.160 0.169 648,000 104,076 0.1606 0.169 0.157 0.170 0.160 0.169 648,000 0.1606 3.05%
2024-03-12 0 0.164 0.164 0.165 0.161 0.172 678,000 111,036 0.1638 0.164 0.164 0.165 0.161 0.172 678,000 0.1638 -2.96%
2024-03-11 0 0.169 0.158 0.169 0.163 0.169 192,000 31,542 0.1643 0.169 0.158 0.169 0.163 0.169 192,000 0.1643 1.81%
2024-03-08 0 0.166 0.159 0.166 - - 0 0 - 0.166 0.159 0.166 - - 0 - 0.00%
2024-03-07 0 0.166 0.159 0.166 0.159 0.169 972,000 158,928 0.1635 0.166 0.159 0.166 0.159 0.169 972,000 0.1635 0.00%
2024-03-06 0 0.166 0.172 0.178 0.166 0.169 54,000 9,036 0.1673 0.166 0.172 0.178 0.166 0.169 54,000 0.1673 -1.78%
2024-03-05 0 0.169 0.168 0.177 0.169 0.180 12,000 2,094 0.1745 0.169 0.168 0.177 0.169 0.180 12,000 0.1745 0.00%
2024-03-04 0 0.169 0.168 0.176 0.169 0.169 144,000 24,336 0.1690 0.169 0.168 0.176 0.169 0.169 144,000 0.1690 -0.59%
2024-03-01 0 0.170 0.168 0.180 0.168 0.175 240,000 40,860 0.1703 0.170 0.168 0.180 0.168 0.175 240,000 0.1703 1.19%
2024-02-29 0 0.168 0.163 0.168 0.168 0.168 96,000 16,128 0.1680 0.168 0.163 0.168 0.168 0.168 96,000 0.1680 0.60%
2024-02-28 0 0.167 0.162 0.168 0.161 0.167 426,000 70,692 0.1659 0.167 0.162 0.168 0.161 0.167 426,000 0.1659 4.37%
2024-02-27 0 0.160 0.157 0.164 0.160 0.160 606,000 96,960 0.1600 0.160 0.157 0.164 0.160 0.160 606,000 0.1600 -3.03%
2024-02-26 0 0.165 0.161 0.165 - - 0 0 - 0.165 0.161 0.165 - - 0 - -0.60%
2024-02-23 0 0.166 0.157 0.166 0.166 0.167 204,000 33,888 0.1661 0.166 0.157 0.166 0.166 0.167 204,000 0.1661 -0.60%
2024-02-22 0 0.167 0.156 0.168 - - 0 0 - 0.167 0.156 0.168 - - 0 - -0.60%
2024-02-21 0 0.168 0.159 0.168 0.160 0.168 444,000 71,766 0.1616 0.168 0.159 0.168 0.160 0.168 444,000 0.1616 0.00%
2024-02-20 0 0.168 0.155 0.162 0.157 0.172 3,636,000 589,614 0.1622 0.168 0.155 0.162 0.157 0.172 3,636,000 0.1622 12.00%
2024-02-19 0 0.150 0.150 0.159 - - 0 0 - 0.150 0.150 0.159 - - 0 - 0.00%
2024-02-16 0 0.150 0.153 0.162 0.150 0.160 348,000 54,780 0.1574 0.150 0.153 0.162 0.150 0.160 348,000 0.1574 -6.25%
2024-02-15 0 0.160 0.147 0.160 0.158 0.160 186,000 29,478 0.1585 0.160 0.147 0.160 0.158 0.160 186,000 0.1585 0.63%
2024-02-14 0 0.159 0.140 0.159 0.159 0.159 84,000 13,356 0.1590 0.159 0.140 0.159 0.159 0.159 84,000 0.1590 0.00%
2024-02-09 0 0.159 0.141 0.160 - - 0 0 - 0.159 0.141 0.160 - - 0 - 0.00%
2024-02-08 0 0.159 0.145 0.159 0.159 0.159 30,000 4,770 0.1590 0.159 0.145 0.159 0.159 0.159 30,000 0.1590 0.63%
2024-02-07 0 0.158 0.139 0.160 - - 0 0 - 0.158 0.139 0.160 - - 0 - -0.63%
2024-02-06 0 0.159 0.150 0.159 0.149 0.160 2,172,000 344,772 0.1587 0.159 0.150 0.159 0.149 0.160 2,172,000 0.1587 1.27%
2024-02-05 0 0.157 0.139 0.157 0.139 0.157 288,000 40,248 0.1398 0.157 0.139 0.157 0.139 0.157 288,000 0.1398 3.97%
2024-02-02 0 0.151 0.141 0.151 0.153 0.153 60,000 9,180 0.1530 0.151 0.141 0.151 0.153 0.153 60,000 0.1530 -1.31%
2024-02-01 0 0.153 0.139 0.153 0.157 0.157 6,000 942 0.1570 0.153 0.139 0.153 0.157 0.157 6,000 0.1570 3.38%
2024-01-31 0 0.148 0.137 0.143 0.137 0.155 102,000 15,228 0.1493 0.148 0.137 0.143 0.137 0.155 102,000 0.1493 5.71%
2024-01-30 0 0.140 0.135 0.140 0.139 0.144 732,000 102,468 0.1400 0.140 0.135 0.140 0.139 0.144 732,000 0.1400 0.72%
2024-01-29 0 0.139 0.139 0.140 0.139 0.140 576,000 80,622 0.1400 0.139 0.139 0.140 0.139 0.140 576,000 0.1400 -0.71%
2024-01-26 0 0.140 0.139 0.140 0.140 0.150 660,000 92,658 0.1404 0.140 0.139 0.140 0.140 0.150 660,000 0.1404 -2.78%
2024-01-25 0 0.144 0.140 0.144 0.139 0.149 258,000 36,294 0.1407 0.144 0.140 0.144 0.139 0.149 258,000 0.1407 3.60%
2024-01-24 0 0.139 0.138 0.139 0.139 0.145 1,428,000 199,212 0.1395 0.139 0.138 0.139 0.139 0.145 1,428,000 0.1395 0.00%
2024-01-23 0 0.139 0.139 0.140 - - 0 0 - 0.139 0.139 0.140 - - 0 - 0.72%
2024-01-22 0 0.138 0.135 0.140 0.138 0.138 12,000 1,656 0.1380 0.138 0.135 0.140 0.138 0.138 12,000 0.1380 -1.43%
2024-01-19 0 0.140 0.138 0.140 0.135 0.140 240,000 33,462 0.1394 0.140 0.138 0.140 0.135 0.140 240,000 0.1394 4.48%
2024-01-18 0 0.134 0.134 0.138 0.134 0.134 210,000 28,140 0.1340 0.134 0.134 0.138 0.134 0.134 210,000 0.1340 -2.90%
2024-01-17 0 0.138 0.134 0.138 - - 0 0 - 0.138 0.134 0.138 - - 0 - 0.00%
2024-01-16 0 0.138 0.137 0.138 0.134 0.139 570,000 78,054 0.1369 0.138 0.137 0.138 0.134 0.139 570,000 0.1369 -0.72%
2024-01-15 0 0.139 0.136 0.139 0.133 0.139 108,000 14,976 0.1387 0.139 0.136 0.139 0.133 0.139 108,000 0.1387 -0.71%
2024-01-12 0 0.140 0.138 0.140 0.140 0.146 1,002,000 141,354 0.1411 0.140 0.138 0.140 0.140 0.146 1,002,000 0.1411 0.00%
2024-01-11 0 0.140 0.140 0.144 0.136 0.144 300,000 42,138 0.1405 0.140 0.140 0.144 0.136 0.144 300,000 0.1405 0.00%
2024-01-10 0 0.140 0.140 0.142 0.139 0.139 36,000 5,028 0.1397 0.140 0.140 0.142 0.139 0.139 36,000 0.1397 -3.45%
2024-01-09 0 0.145 0.143 0.145 0.145 0.145 270,000 39,150 0.1450 0.145 0.143 0.145 0.145 0.145 270,000 0.1450 0.00%
2024-01-08 0 0.145 0.141 0.145 - - 0 0 - 0.145 0.141 0.145 - - 0 - 0.00%
2024-01-05 0 0.145 0.142 0.145 - - 0 0 - 0.145 0.142 0.145 - - 0 - 0.00%
2024-01-04 0 0.145 0.140 0.145 0.138 0.159 5,178,000 734,046 0.1418 0.145 0.140 0.145 0.138 0.159 5,178,000 0.1418 -2.68%
2024-01-03 0 0.149 0.142 0.149 0.144 0.157 1,194,000 173,730 0.1455 0.149 0.142 0.149 0.144 0.157 1,194,000 0.1455 -0.67%
2024-01-02 0 0.150 0.148 0.150 0.150 0.161 3,756,000 569,898 0.1517 0.150 0.148 0.150 0.150 0.161 3,756,000 0.1517 -3.23%
2023-12-29 0 0.155 0.148 0.155 0.150 0.159 2,262,000 341,670 0.1510 0.155 0.148 0.155 0.150 0.159 2,262,000 0.1510 -1.90%
2023-12-28 0 0.158 0.152 0.160 0.151 0.161 1,026,000 159,726 0.1557 0.158 0.152 0.160 0.151 0.161 1,026,000 0.1557 -1.86%
2023-12-27 0 0.161 0.159 0.161 0.160 0.168 2,028,000 326,400 0.1609 0.161 0.159 0.161 0.160 0.168 2,028,000 0.1609 -4.17%
2023-12-22 0 0.168 0.168 0.175 0.168 0.176 612,000 105,378 0.1722 0.168 0.168 0.175 0.168 0.176 612,000 0.1722 -4.55%
2023-12-21 0 0.176 0.176 0.181 0.175 0.181 306,000 54,282 0.1774 0.176 0.176 0.181 0.175 0.181 306,000 0.1774 -6.38%
2023-12-20 0 0.188 0.182 0.188 0.188 0.188 30,000 5,640 0.1880 0.188 0.182 0.188 0.188 0.188 30,000 0.1880 0.00%
2023-12-19 0 0.188 0.180 0.190 - - 0 0 - 0.188 0.180 0.190 - - 0 - 0.00%
2023-12-18 0 0.188 0.183 0.190 - - 0 0 - 0.188 0.183 0.190 - - 0 - 0.00%
2023-12-15 0 0.188 0.181 0.190 - - 0 0 - 0.188 0.181 0.190 - - 0 - 0.00%
2023-12-14 0 0.188 0.180 0.190 - - 0 0 - 0.188 0.180 0.190 - - 0 - 0.00%
2023-12-13 0 0.188 0.180 0.190 - - 0 0 - 0.188 0.180 0.190 - - 0 - 0.00%
2023-12-12 0 0.188 0.185 0.188 - - 0 0 - 0.188 0.185 0.188 - - 0 - -0.53%
2023-12-11 0 0.189 0.185 0.189 - - 0 0 - 0.189 0.185 0.189 - - 0 - -0.53%
2023-12-08 0 0.190 0.185 0.212 0.190 0.190 30,000 5,700 0.1900 0.190 0.185 0.212 0.190 0.190 30,000 0.1900 0.00%
2023-12-07 0 0.190 0.185 0.190 - - 0 0 - 0.190 0.185 0.190 - - 0 - 0.00%
2023-12-06 0 0.190 0.190 0.200 0.190 0.193 1,836,000 350,550 0.1909 0.190 0.190 0.200 0.190 0.193 1,836,000 0.1909 -1.55%
2023-12-05 0 0.193 0.193 0.200 0.193 0.193 30,000 5,790 0.1930 0.193 0.193 0.200 0.193 0.193 30,000 0.1930 0.00%
2023-12-04 0 0.193 0.190 0.200 - - 0 0 - 0.193 0.190 0.200 - - 0 - 0.00%
2023-12-01 0 0.193 0.183 0.200 - - 0 0 - 0.193 0.183 0.200 - - 0 - 0.00%
2023-11-30 0 0.193 0.183 0.200 - - 0 0 - 0.193 0.183 0.200 - - 0 - 0.00%
2023-11-29 0 0.193 0.181 0.200 0.180 0.193 474,000 87,018 0.1836 0.193 0.181 0.200 0.180 0.193 474,000 0.1836 0.00%
2023-11-28 0 0.193 0.190 0.199 - - 0 0 - 0.193 0.190 0.199 - - 0 - 0.00%
2023-11-27 0 0.193 0.183 0.199 - - 0 0 - 0.193 0.183 0.199 - - 0 - 0.00%
2023-11-24 0 0.193 0.183 0.199 0.182 0.193 60,000 11,412 0.1902 0.193 0.183 0.199 0.182 0.193 60,000 0.1902 -3.50%
2023-11-23 0 0.200 0.193 0.200 - - 0 0 - 0.200 0.193 0.200 - - 0 - 0.00%
2023-11-22 0 0.200 0.197 0.200 - - 0 0 - 0.200 0.197 0.200 - - 0 - 0.00%
2023-11-21 0 0.200 0.197 0.200 0.197 0.200 96,000 19,182 0.1998 0.200 0.197 0.200 0.197 0.200 96,000 0.1998 0.00%
2023-11-20 0 0.200 0.196 0.212 - - 0 0 - 0.200 0.196 0.212 - - 0 - 0.00%
2023-11-17 0 0.200 0.196 0.200 - - 0 0 - 0.200 0.196 0.200 - - 0 - 0.00%
2023-11-16 0 0.200 0.196 0.212 - - 0 0 - 0.200 0.196 0.212 - - 0 - 0.00%
2023-11-15 0 0.200 0.196 0.212 0.197 0.212 252,000 50,268 0.1995 0.200 0.196 0.212 0.197 0.212 252,000 0.1995 1.52%
2023-11-14 0 0.197 0.195 0.201 - - 0 0 - 0.197 0.195 0.201 - - 0 - 0.00%
2023-11-13 0 0.197 0.195 0.201 0.191 0.197 294,000 56,970 0.1938 0.197 0.195 0.201 0.191 0.197 294,000 0.1938 -0.51%
2023-11-10 0 0.198 0.196 0.212 - - 0 0 - 0.198 0.196 0.212 - - 0 - 0.00%
2023-11-09 0 0.198 0.196 0.212 - - 0 0 - 0.198 0.196 0.212 - - 0 - 0.51%
2023-11-08 0 0.197 0.196 0.212 - - 0 0 - 0.197 0.196 0.212 - - 0 - 0.00%
2023-11-07 0 0.197 0.197 0.215 0.197 0.197 42,000 8,274 0.1970 0.197 0.197 0.215 0.197 0.197 42,000 0.1970 -7.51%
2023-11-06 0 0.213 0.196 0.214 0.213 0.213 6,000 1,278 0.2130 0.213 0.196 0.214 0.213 0.213 6,000 0.2130 6.50%
2023-11-03 0 0.200 0.200 0.214 0.200 0.200 12,000 2,400 0.2000 0.200 0.200 0.214 0.200 0.200 12,000 0.2000 0.50%
2023-11-02 0 0.199 0.199 0.212 0.199 0.201 252,000 50,484 0.2003 0.199 0.199 0.212 0.199 0.201 252,000 0.2003 0.00%
2023-11-01 0 0.199 0.198 0.210 0.198 0.210 132,000 26,256 0.1989 0.199 0.198 0.210 0.198 0.210 132,000 0.1989 -0.50%
2023-10-31 0 0.200 0.196 0.200 0.197 0.200 522,000 104,340 0.1999 0.200 0.196 0.200 0.197 0.200 522,000 0.1999 -4.31%
2023-10-30 0 0.209 0.198 0.210 0.209 0.209 6,000 1,254 0.2090 0.209 0.198 0.210 0.209 0.209 6,000 0.2090 4.50%
2023-10-27 0 0.200 0.197 0.206 0.200 0.216 102,000 20,592 0.2019 0.200 0.197 0.206 0.200 0.216 102,000 0.2019 2.04%
2023-10-26 0 0.196 0.196 0.216 0.196 0.196 48,000 9,408 0.1960 0.196 0.196 0.216 0.196 0.196 48,000 0.1960 -1.01%
2023-10-25 0 0.198 0.198 0.202 0.195 0.198 102,000 19,914 0.1952 0.198 0.198 0.202 0.195 0.198 102,000 0.1952 -3.41%
2023-10-24 0 0.205 0.197 0.219 0.200 0.205 594,000 119,454 0.2011 0.205 0.197 0.219 0.200 0.205 594,000 0.2011 3.54%
2023-10-20 0 0.198 0.198 0.200 - - 0 0 - 0.198 0.198 0.200 - - 0 - 0.00%
2023-10-19 0 0.198 0.198 0.206 - - 0 0 - 0.198 0.198 0.206 - - 0 - 1.02%
2023-10-18 0 0.196 0.196 0.209 - - 0 0 - 0.196 0.196 0.209 - - 0 - 0.51%
2023-10-17 0 0.195 0.195 0.210 0.191 0.198 72,000 14,088 0.1957 0.195 0.195 0.210 0.191 0.198 72,000 0.1957 -2.50%
2023-10-16 0 0.200 0.198 0.215 0.198 0.200 228,000 45,504 0.1996 0.200 0.198 0.215 0.198 0.200 228,000 0.1996 0.00%
2023-10-13 0 0.200 0.200 0.220 0.200 0.208 612,000 123,240 0.2014 0.200 0.200 0.220 0.200 0.208 612,000 0.2014 -6.10%
2023-10-12 0 0.213 0.212 0.225 0.213 0.228 12,000 2,646 0.2205 0.213 0.212 0.225 0.213 0.228 12,000 0.2205 0.47%
2023-10-11 0 0.212 0.210 0.228 0.212 0.212 60,000 12,720 0.2120 0.212 0.210 0.228 0.212 0.212 60,000 0.2120 -5.78%
2023-10-10 0 0.225 0.210 0.228 0.200 0.225 582,000 124,272 0.2135 0.225 0.210 0.228 0.200 0.225 582,000 0.2135 8.70%
2023-10-09 0 0.207 0.202 0.225 - - 2,000 386 0.1930 0.207 0.202 0.225 - - 2,000 0.1930 0.00%
2023-10-06 0 0.207 0.199 0.216 - - 0 0 - 0.207 0.199 0.216 - - 0 - 0.00%
2023-10-05 0 0.207 0.201 0.220 - - 0 0 - 0.207 0.201 0.220 - - 0 - 0.00%
2023-10-04 0 0.207 0.203 0.220 - - 0 0 - 0.207 0.203 0.220 - - 0 - 0.00%
2023-10-03 0 0.207 0.200 0.225 - - 0 0 - 0.207 0.200 0.225 - - 0 - 0.00%
2023-09-29 0 0.207 0.207 0.220 0.205 0.210 72,000 15,060 0.2092 0.207 0.207 0.220 0.205 0.210 72,000 0.2092 -1.43%
2023-09-28 0 0.210 0.210 0.220 - - 0 0 - 0.210 0.210 0.220 - - 0 - 0.00%
2023-09-27 0 0.210 0.206 0.223 0.210 0.210 60,000 12,600 0.2100 0.210 0.206 0.223 0.210 0.210 60,000 0.2100 -4.55%
2023-09-26 0 0.220 0.202 0.220 0.200 0.220 72,000 14,520 0.2017 0.220 0.202 0.220 0.200 0.220 72,000 0.2017 -1.79%
2023-09-25 0 0.224 0.196 0.228 - - 0 0 - 0.224 0.196 0.228 - - 0 - 0.00%
2023-09-22 0 0.224 0.215 0.228 - - 0 0 - 0.224 0.215 0.228 - - 0 - 0.00%
2023-09-21 0 0.224 0.193 0.228 - - 0 0 - 0.224 0.193 0.228 - - 0 - 0.00%
2023-09-20 0 0.224 0.208 0.228 - - 0 0 - 0.224 0.208 0.228 - - 0 - 0.00%
2023-09-19 0 0.224 0.211 0.228 0.210 0.224 216,000 45,594 0.2111 0.224 0.211 0.228 0.210 0.224 216,000 0.2111 6.16%
2023-09-18 0 0.211 0.203 0.207 0.211 0.211 60,000 12,660 0.2110 0.211 0.203 0.207 0.211 0.211 60,000 0.2110 -9.05%
2023-09-15 0 0.232 0.211 0.242 - - 0 0 - 0.232 0.211 0.242 - - 0 - 0.00%
2023-09-14 0 0.232 0.213 0.242 - - 0 0 - 0.232 0.213 0.242 - - 0 - 0.00%
2023-09-13 0 0.232 0.215 0.246 - - 0 0 - 0.232 0.215 0.246 - - 0 - 0.00%
2023-09-12 0 0.232 0.215 0.248 0.232 0.232 90,000 20,880 0.2320 0.232 0.215 0.248 0.232 0.232 90,000 0.2320 7.91%
2023-09-11 0 0.215 0.215 0.226 0.215 0.215 450,000 96,750 0.2150 0.215 0.215 0.226 0.215 0.215 450,000 0.2150 0.00%
2023-09-07 0 0.215 0.215 0.233 - - 0 0 - 0.215 0.215 0.233 - - 0 - 0.00%
2023-09-06 0 0.215 0.215 0.233 - - 0 0 - 0.215 0.215 0.233 - - 0 - 1.42%
2023-09-05 0 0.212 0.210 0.220 - - 0 0 - 0.212 0.210 0.220 - - 0 - 0.00%
2023-09-04 0 0.212 0.212 0.247 0.212 0.215 290,000 62,070 0.2140 0.212 0.212 0.247 0.212 0.215 290,000 0.2140 -3.64%
2023-08-31 0 0.220 0.215 0.221 0.220 0.223 96,000 21,264 0.2215 0.220 0.215 0.221 0.220 0.223 96,000 0.2215 -1.35%
2023-08-30 0 0.223 0.215 0.223 0.220 0.223 294,000 65,136 0.2216 0.223 0.215 0.223 0.220 0.223 294,000 0.2216 -2.62%
2023-08-29 0 0.229 0.229 0.242 0.228 0.250 120,000 28,620 0.2385 0.229 0.229 0.242 0.228 0.250 120,000 0.2385 2.23%
2023-08-28 0 0.224 0.220 0.246 - - 0 0 - 0.224 0.220 0.246 - - 0 - 0.00%
2023-08-25 0 0.224 0.224 0.247 0.222 0.222 48,000 10,656 0.2220 0.224 0.224 0.247 0.222 0.222 48,000 0.2220 0.90%
2023-08-24 0 0.222 0.222 0.246 0.220 0.222 42,000 9,306 0.2216 0.222 0.222 0.246 0.220 0.222 42,000 0.2216 0.91%
2023-08-23 0 0.220 0.220 0.246 0.220 0.220 180,000 39,600 0.2200 0.220 0.220 0.246 0.220 0.220 180,000 0.2200 -0.90%
2023-08-22 0 0.222 0.222 0.239 0.211 0.232 334,000 73,440 0.2199 0.222 0.222 0.239 0.211 0.232 334,000 0.2199 -11.20%
2023-08-21 0 0.250 0.228 0.250 - - 0 0 - 0.250 0.228 0.250 - - 0 - 0.00%
2023-08-18 0 0.250 0.250 0.260 0.250 0.250 90,000 22,500 0.2500 0.250 0.250 0.260 0.250 0.250 90,000 0.2500 0.00%
2023-08-17 0 0.250 0.228 0.250 - - 0 0 - 0.250 0.228 0.250 - - 0 - 0.00%
2023-08-16 0 0.250 0.227 0.250 - - 0 0 - 0.250 0.227 0.250 - - 0 - 0.00%
2023-08-15 0 0.250 0.235 0.260 0.250 0.250 54,000 13,500 0.2500 0.250 0.235 0.260 0.250 0.250 54,000 0.2500 0.00%
2023-08-14 0 0.250 0.231 0.250 0.250 0.250 102,000 25,500 0.2500 0.250 0.231 0.250 0.250 0.250 102,000 0.2500 0.00%
2023-08-11 0 0.250 0.226 0.260 - - 0 0 - 0.250 0.226 0.260 - - 0 - 0.00%
2023-08-10 0 0.250 0.226 0.260 0.250 0.250 348,000 87,000 0.2500 0.250 0.226 0.260 0.250 0.250 348,000 0.2500 0.00%
2023-08-09 0 0.250 0.250 0.265 - - 0 0 - 0.250 0.250 0.265 - - 0 - 0.00%
2023-08-08 0 0.250 0.250 0.260 0.250 0.255 1,140,000 285,180 0.2502 0.250 0.250 0.260 0.250 0.255 1,140,000 0.2502 -1.96%
2023-08-07 0 0.255 0.255 0.265 0.250 0.250 192,000 48,000 0.2500 0.255 0.255 0.265 0.250 0.250 192,000 0.2500 -1.92%
2023-08-04 0 0.260 0.260 0.265 0.250 0.260 49,000 12,601 0.2572 0.260 0.260 0.265 0.250 0.260 49,000 0.2572 4.00%
2023-08-03 0 0.250 0.250 0.260 - - 0 0 - 0.250 0.250 0.260 - - 0 - 0.00%
2023-08-02 0 0.250 0.250 0.255 0.250 0.255 204,000 51,210 0.2510 0.250 0.250 0.255 0.250 0.255 204,000 0.2510 0.00%
2023-08-01 0 0.250 0.250 0.260 0.250 0.260 240,000 61,650 0.2569 0.250 0.250 0.260 0.250 0.260 240,000 0.2569 0.00%
2023-07-31 0 0.250 0.250 0.260 0.250 0.250 6,000 1,500 0.2500 0.250 0.250 0.260 0.250 0.250 6,000 0.2500 0.00%
2023-07-28 0 0.250 0.250 0.255 - - 0 0 - 0.250 0.250 0.255 - - 0 - 0.00%
2023-07-27 0 0.250 0.250 0.255 0.250 0.250 18,000 4,500 0.2500 0.250 0.250 0.255 0.250 0.250 18,000 0.2500 0.00%
2023-07-26 0 0.250 0.250 0.255 - - 0 0 - 0.250 0.250 0.255 - - 0 - 0.00%
2023-07-25 0 0.250 0.250 0.260 0.245 0.250 186,000 46,470 0.2498 0.250 0.250 0.260 0.245 0.250 186,000 0.2498 0.00%
2023-07-24 0 0.250 0.250 0.260 0.250 0.255 96,000 24,060 0.2506 0.250 0.250 0.260 0.250 0.255 96,000 0.2506 0.00%
2023-07-21 0 0.250 0.250 0.260 0.250 0.250 6,000 1,500 0.2500 0.250 0.250 0.260 0.250 0.250 6,000 0.2500 0.00%
2023-07-20 0 0.250 0.250 0.260 0.250 0.265 108,000 27,810 0.2575 0.250 0.250 0.260 0.250 0.265 108,000 0.2575 -5.66%
2023-07-19 0 0.265 0.250 0.265 0.250 0.270 84,000 21,840 0.2600 0.265 0.250 0.265 0.250 0.270 84,000 0.2600 6.00%
2023-07-18 0 0.250 0.250 0.260 0.250 0.250 240,000 60,000 0.2500 0.250 0.250 0.260 0.250 0.250 240,000 0.2500 0.00%
2023-07-14 0 0.250 0.250 0.255 0.250 0.250 204,000 51,000 0.2500 0.250 0.250 0.255 0.250 0.250 204,000 0.2500 0.00%
2023-07-13 0 0.250 0.250 0.260 0.250 0.255 102,000 25,920 0.2541 0.250 0.250 0.260 0.250 0.255 102,000 0.2541 0.00%
2023-07-12 0 0.250 0.250 0.260 0.250 0.250 18,000 4,500 0.2500 0.250 0.250 0.260 0.250 0.250 18,000 0.2500 0.00%
2023-07-11 0 0.250 0.250 0.260 0.250 0.250 168,000 42,000 0.2500 0.250 0.250 0.260 0.250 0.250 168,000 0.2500 0.00%
2023-07-10 0 0.250 0.240 0.250 - - 0 0 - 0.250 0.240 0.250 - - 0 - 0.00%
2023-07-07 0 0.250 0.250 0.255 0.250 0.250 276,000 69,000 0.2500 0.250 0.250 0.255 0.250 0.250 276,000 0.2500 0.00%
2023-07-06 0 0.250 0.250 0.255 0.250 0.250 564,000 141,000 0.2500 0.250 0.250 0.255 0.250 0.250 564,000 0.2500 0.00%
2023-07-05 0 0.250 0.250 0.265 0.250 0.250 126,000 31,500 0.2500 0.250 0.250 0.265 0.250 0.250 126,000 0.2500 -7.41%
2023-07-04 0 0.270 0.250 0.270 0.270 0.270 6,000 1,620 0.2700 0.270 0.250 0.270 0.270 0.270 6,000 0.2700 5.88%
2023-07-03 0 0.255 0.250 0.260 0.249 0.260 3,630,000 910,248 0.2508 0.255 0.250 0.260 0.249 0.260 3,630,000 0.2508 0.00%
2023-06-30 0 0.255 0.239 0.260 0.236 0.260 66,000 15,756 0.2387 0.255 0.239 0.260 0.236 0.260 66,000 0.2387 2.00%
2023-06-29 0 0.250 0.236 0.250 0.245 0.250 102,000 25,410 0.2491 0.250 0.236 0.250 0.245 0.250 102,000 0.2491 -1.96%
2023-06-28 0 0.255 0.236 0.255 - - 0 0 - 0.255 0.236 0.255 - - 0 - 0.00%
2023-06-27 0 0.255 0.241 0.255 0.240 0.260 54,000 13,320 0.2467 0.255 0.241 0.255 0.240 0.260 54,000 0.2467 3.24%
2023-06-26 0 0.247 0.237 0.247 0.235 0.250 336,000 80,616 0.2399 0.247 0.237 0.247 0.235 0.250 336,000 0.2399 -1.20%
2023-06-23 0 0.250 0.245 0.250 0.223 0.250 3,318,000 781,134 0.2354 0.250 0.245 0.250 0.223 0.250 3,318,000 0.2354 17.92%
2023-06-21 0 0.212 0.212 0.233 0.212 0.214 60,000 12,732 0.2122 0.212 0.212 0.233 0.212 0.214 60,000 0.2122 0.47%
2023-06-20 0 0.211 0.211 0.220 0.210 0.211 882,000 185,802 0.2107 0.211 0.211 0.220 0.210 0.211 882,000 0.2107 0.48%
2023-06-19 0 0.210 0.210 0.233 0.210 0.210 6,000 1,260 0.2100 0.210 0.210 0.233 0.210 0.210 6,000 0.2100 0.00%
2023-06-16 0 0.210 0.195 0.210 0.210 0.210 48,000 10,080 0.2100 0.210 0.195 0.210 0.210 0.210 48,000 0.2100 0.00%
2023-06-15 0 0.210 0.205 0.230 - - 0 0 - 0.210 0.205 0.230 - - 0 - 0.00%
2023-06-14 0 0.210 0.195 0.220 0.200 0.210 144,000 30,120 0.2092 0.210 0.195 0.220 0.200 0.210 144,000 0.2092 -3.67%
2023-06-13 0 0.218 0.195 0.218 - - 0 0 - 0.218 0.195 0.218 - - 0 - -1.36%
2023-06-12 0 0.221 0.196 0.221 - - 0 0 - 0.221 0.196 0.221 - - 0 - 0.00%
2023-06-09 0 0.221 0.197 0.230 0.181 0.221 384,000 71,706 0.1867 0.221 0.197 0.230 0.181 0.221 384,000 0.1867 15.10%
2023-06-08 0 0.192 0.186 0.218 - - 0 0 - 0.192 0.186 0.218 - - 0 - 0.00%
2023-06-07 0 0.192 0.189 0.221 0.190 0.192 18,000 3,432 0.1907 0.192 0.189 0.221 0.190 0.192 18,000 0.1907 -4.48%
2023-06-06 0 0.201 0.192 0.220 0.201 0.201 90,000 18,090 0.2010 0.201 0.192 0.220 0.201 0.201 90,000 0.2010 0.00%
2023-06-05 0 0.201 0.201 0.220 0.201 0.201 174,000 34,974 0.2010 0.201 0.201 0.220 0.201 0.201 174,000 0.2010 -8.64%
2023-06-02 0 0.220 0.201 0.230 - - 0 0 - 0.220 0.201 0.230 - - 0 - 0.00%
2023-06-01 0 0.220 0.202 0.220 0.181 0.220 276,000 55,212 0.2000 0.220 0.202 0.220 0.181 0.220 276,000 0.2000 21.55%
2023-05-31 0 0.181 0.175 0.202 0.181 0.199 336,000 61,344 0.1826 0.181 0.175 0.202 0.181 0.199 336,000 0.1826 -6.22%
2023-05-30 0 0.193 0.188 0.205 0.193 0.193 72,000 13,896 0.1930 0.193 0.188 0.205 0.193 0.193 72,000 0.1930 -1.03%
2023-05-29 0 0.195 0.194 0.214 0.193 0.194 30,000 5,814 0.1938 0.195 0.194 0.214 0.193 0.194 30,000 0.1938 -1.02%
2023-05-25 0 0.197 0.194 0.216 0.193 0.194 324,000 62,832 0.1939 0.197 0.194 0.216 0.193 0.194 324,000 0.1939 0.51%
2023-05-24 0 0.196 0.196 0.213 0.195 0.230 18,000 3,930 0.2183 0.196 0.196 0.213 0.195 0.230 18,000 0.2183 -5.77%
2023-05-23 0 0.208 0.192 0.216 0.208 0.216 12,000 2,544 0.2120 0.208 0.192 0.216 0.208 0.216 12,000 0.2120 -3.26%
2023-05-22 0 0.215 0.215 0.235 0.212 0.215 42,000 8,958 0.2133 0.215 0.215 0.235 0.212 0.215 42,000 0.2133 -8.51%
2023-05-19 0 0.235 0.219 0.235 0.206 0.235 90,000 19,212 0.2135 0.235 0.219 0.235 0.206 0.235 90,000 0.2135 7.31%
2023-05-18 0 0.219 0.209 0.243 - - 0 0 - 0.219 0.209 0.243 - - 0 - 0.00%
2023-05-17 0 0.219 0.219 0.237 0.219 0.219 66,000 14,454 0.2190 0.219 0.219 0.237 0.219 0.219 66,000 0.2190 0.00%
2023-05-16 0 0.219 0.219 0.231 0.218 0.237 192,000 43,752 0.2279 0.219 0.219 0.231 0.218 0.237 192,000 0.2279 -7.59%
2023-05-15 0 0.237 0.217 0.237 0.220 0.238 714,000 158,196 0.2216 0.237 0.217 0.237 0.220 0.238 714,000 0.2216 -0.84%
2023-05-12 0 0.239 0.239 0.246 0.226 0.250 1,416,000 332,238 0.2346 0.239 0.239 0.246 0.226 0.250 1,416,000 0.2346 0.42%
2023-05-11 0 0.238 0.230 0.239 0.192 0.240 5,958,000 1,272,294 0.2135 0.238 0.230 0.239 0.192 0.240 5,958,000 0.2135 38.37%
2023-05-10 0 0.172 0.172 0.175 0.172 0.172 126,000 21,672 0.1720 0.172 0.172 0.175 0.172 0.172 126,000 0.1720 0.00%
2023-05-09 0 0.172 0.172 0.181 0.171 0.171 68,400 11,682 0.1708 0.172 0.172 0.181 0.171 0.171 68,400 0.1708 -0.58%
2023-05-08 0 0.173 0.173 0.190 0.172 0.172 168,000 28,896 0.1720 0.173 0.173 0.190 0.172 0.172 168,000 0.1720 0.58%
2023-05-05 0 0.172 0.172 0.190 - - 0 0 - 0.172 0.172 0.190 - - 0 - 0.58%
2023-05-04 0 0.171 0.170 0.190 - - 0 0 - 0.171 0.170 0.190 - - 0 - 0.00%
2023-05-03 0 0.171 0.169 0.181 - - 0 0 - 0.171 0.169 0.181 - - 0 - 0.00%
2023-05-02 0 0.171 0.166 0.181 - - 0 0 - 0.171 0.166 0.181 - - 0 - 0.00%
2023-04-28 0 0.171 0.166 0.180 - - 0 0 - 0.171 0.166 0.180 - - 0 - 0.00%
2023-04-27 0 0.171 0.165 0.180 - - 0 0 - 0.171 0.165 0.180 - - 0 - 0.00%
2023-04-26 0 0.171 0.171 0.180 0.170 0.170 18,000 3,060 0.1700 0.171 0.171 0.180 0.170 0.170 18,000 0.1700 -2.29%
2023-04-25 0 0.175 0.170 0.175 - - 0 0 - 0.175 0.170 0.175 - - 0 - 0.00%
2023-04-24 0 0.175 0.169 0.175 0.176 0.176 60,000 10,560 0.1760 0.175 0.169 0.175 0.176 0.176 60,000 0.1760 -2.23%
2023-04-21 0 0.179 0.167 0.179 - - 0 0 - 0.179 0.167 0.179 - - 0 - 0.00%
2023-04-20 0 0.179 0.166 0.179 - - 0 0 - 0.179 0.166 0.179 - - 0 - 0.00%
2023-04-19 0 0.179 0.165 0.179 - - 0 0 - 0.179 0.165 0.179 - - 0 - 0.00%
2023-04-18 0 0.179 0.169 0.180 - - 0 0 - 0.179 0.169 0.180 - - 0 - 0.00%
2023-04-17 0 0.179 0.165 0.180 0.179 0.179 6,000 1,074 0.1790 0.179 0.165 0.180 0.179 0.179 6,000 0.1790 -0.56%
2023-04-14 0 0.180 0.172 0.180 0.175 0.180 192,000 33,612 0.1751 0.180 0.172 0.180 0.175 0.180 192,000 0.1751 0.56%
2023-04-13 0 0.179 0.170 0.179 - - 0 0 - 0.179 0.170 0.179 - - 0 - -0.56%
2023-04-12 0 0.180 0.166 0.180 - - 0 0 - 0.180 0.166 0.180 - - 0 - 0.00%
2023-04-11 0 0.180 0.171 0.180 - - 0 0 - 0.180 0.171 0.180 - - 0 - 0.00%
2023-04-06 0 0.180 0.174 0.189 0.180 0.180 366,000 65,880 0.1800 0.180 0.174 0.189 0.180 0.180 366,000 0.1800 5.88%
2023-04-04 0 0.170 0.166 0.170 0.170 0.170 120,000 20,400 0.1700 0.170 0.166 0.170 0.170 0.170 120,000 0.1700 3.03%
2023-04-03 0 0.165 0.164 0.169 0.165 0.165 120,000 19,800 0.1650 0.165 0.164 0.169 0.165 0.165 120,000 0.1650 0.00%
2023-03-31 0 0.165 0.165 0.188 - - 0 0 - 0.165 0.165 0.188 - - 0 - 5.10%
2023-03-30 0 0.157 0.157 0.173 - - 0 0 - 0.157 0.157 0.173 - - 0 - 0.00%
2023-03-29 0 0.157 0.156 0.173 - - 0 0 - 0.157 0.156 0.173 - - 0 - 0.00%
2023-03-28 0 0.157 0.157 0.173 0.156 0.156 90,000 14,040 0.1560 0.157 0.157 0.173 0.156 0.156 90,000 0.1560 -1.87%
2023-03-27 0 0.160 0.160 0.173 0.152 0.152 162,000 24,624 0.1520 0.160 0.160 0.173 0.152 0.152 162,000 0.1520 -3.61%
2023-03-24 0 0.166 0.161 0.170 0.161 0.166 66,000 10,920 0.1655 0.166 0.161 0.170 0.161 0.166 66,000 0.1655 0.61%
2023-03-23 0 0.165 0.165 0.171 - - 0 0 - 0.165 0.165 0.171 - - 0 - 0.00%
2023-03-22 0 0.165 0.165 0.171 0.165 0.165 18,000 2,970 0.1650 0.165 0.165 0.171 0.165 0.165 18,000 0.1650 -2.37%
2023-03-21 0 0.169 0.165 0.171 - - 0 0 - 0.169 0.165 0.171 - - 0 - 0.00%
2023-03-20 0 0.169 0.169 0.170 - - 0 0 - 0.169 0.169 0.170 - - 0 - 0.60%
2023-03-17 0 0.168 0.168 0.178 0.168 0.168 29,000 4,847 0.1671 0.168 0.168 0.178 0.168 0.168 29,000 0.1671 0.60%
2023-03-16 0 0.167 0.167 0.177 0.167 0.182 1,020,000 174,300 0.1709 0.167 0.167 0.177 0.167 0.182 1,020,000 0.1709 -7.22%
2023-03-15 0 0.180 0.166 0.200 - - 0 0 - 0.180 0.166 0.200 - - 0 - 0.00%
2023-03-14 0 0.180 0.166 0.180 - - 0 0 - 0.180 0.166 0.180 - - 0 - 0.00%
2023-03-13 0 0.180 0.166 0.180 - - 0 0 - 0.180 0.166 0.180 - - 0 - -3.23%
2023-03-10 0 0.186 0.164 0.186 - - 0 0 - 0.186 0.164 0.186 - - 0 - 0.00%
2023-03-09 0 0.186 0.164 0.186 0.193 0.193 6,000 1,158 0.1930 0.186 0.164 0.186 0.193 0.193 6,000 0.1930 -1.59%
2023-03-08 0 0.189 0.168 0.189 0.169 0.190 114,000 21,390 0.1876 0.189 0.168 0.189 0.169 0.190 114,000 0.1876 11.18%
2023-03-07 0 0.170 0.170 0.180 0.166 0.189 30,000 5,172 0.1724 0.170 0.170 0.180 0.166 0.189 30,000 0.1724 -10.05%
2023-03-06 0 0.189 0.165 0.189 0.190 0.190 6,000 1,140 0.1900 0.189 0.165 0.189 0.190 0.190 6,000 0.1900 8.00%
2023-03-03 0 0.175 0.173 0.190 - - 0 0 - 0.175 0.173 0.190 - - 0 - 0.00%
2023-03-02 0 0.175 0.166 0.189 0.166 0.175 120,000 20,946 0.1746 0.175 0.166 0.189 0.166 0.175 120,000 0.1746 1.74%
2023-03-01 0 0.172 0.172 0.189 0.172 0.172 12,000 2,064 0.1720 0.172 0.172 0.189 0.172 0.172 12,000 0.1720 1.18%
2023-02-28 0 0.170 0.168 0.194 - - 0 0 - 0.170 0.168 0.194 - - 0 - 0.00%
2023-02-27 0 0.170 0.165 0.175 - - 0 0 - 0.170 0.165 0.175 - - 0 - 0.00%
2023-02-24 0 0.170 0.165 0.194 - - 0 0 - 0.170 0.165 0.194 - - 0 - 0.00%
2023-02-23 0 0.170 0.170 0.195 0.170 0.171 312,000 53,058 0.1701 0.170 0.170 0.195 0.170 0.171 312,000 0.1701 -2.86%
2023-02-22 0 0.175 0.170 0.199 - - 0 0 - 0.175 0.170 0.199 - - 0 - 0.00%
2023-02-21 0 0.175 0.171 0.198 - - 0 0 - 0.175 0.171 0.198 - - 0 - 0.00%
2023-02-20 0 0.175 0.170 0.199 0.175 0.175 102,000 17,850 0.1750 0.175 0.170 0.199 0.175 0.175 102,000 0.1750 0.00%
2023-02-17 0 0.175 0.170 0.175 0.175 0.175 198,000 34,650 0.1750 0.175 0.170 0.175 0.175 0.175 198,000 0.1750 -3.85%
2023-02-16 0 0.182 0.179 0.187 0.182 0.182 444,000 80,808 0.1820 0.182 0.179 0.187 0.182 0.182 444,000 0.1820 -3.19%
2023-02-15 0 0.188 0.180 0.203 - - 0 0 - 0.188 0.180 0.203 - - 0 - 0.00%
2023-02-14 0 0.188 0.180 0.188 - - 0 0 - 0.188 0.180 0.188 - - 0 - 0.00%
2023-02-13 0 0.188 0.184 0.204 0.181 0.196 30,000 5,604 0.1868 0.188 0.184 0.204 0.181 0.196 30,000 0.1868 -1.57%
2023-02-10 0 0.191 0.180 0.191 0.191 0.191 312,000 59,514 0.1908 0.191 0.180 0.191 0.191 0.191 312,000 0.1908 0.53%
2023-02-09 0 0.190 0.181 0.190 - - 0 0 - 0.190 0.181 0.190 - - 0 - 0.00%
2023-02-08 0 0.190 0.167 0.190 0.190 0.191 36,000 6,864 0.1907 0.190 0.167 0.190 0.190 0.191 36,000 0.1907 0.00%
2023-02-07 0 0.190 0.186 0.194 0.190 0.190 96,000 18,240 0.1900 0.190 0.186 0.194 0.190 0.190 96,000 0.1900 -4.04%
2023-02-06 0 0.198 0.190 0.198 0.194 0.198 48,000 9,336 0.1945 0.198 0.190 0.198 0.194 0.198 48,000 0.1945 0.00%
2023-02-03 0 0.198 0.197 0.198 0.193 0.199 492,000 97,452 0.1981 0.198 0.197 0.198 0.193 0.199 492,000 0.1981 -0.50%
2023-02-02 0 0.199 0.196 0.199 0.193 0.201 390,000 77,670 0.1992 0.199 0.196 0.199 0.193 0.201 390,000 0.1992 0.00%
2023-02-01 0 0.199 0.191 0.199 0.195 0.200 192,000 37,530 0.1955 0.199 0.191 0.199 0.195 0.200 192,000 0.1955 1.53%
2023-01-31 0 0.196 0.196 0.200 0.195 0.200 102,000 20,346 0.1995 0.196 0.196 0.200 0.195 0.200 102,000 0.1995 -2.00%
2023-01-30 0 0.200 0.195 0.200 0.198 0.205 264,000 53,376 0.2022 0.200 0.195 0.200 0.198 0.205 264,000 0.2022 -2.44%
2023-01-27 0 0.205 0.205 0.210 0.203 0.210 492,000 100,860 0.2050 0.205 0.205 0.210 0.203 0.210 492,000 0.2050 -4.21%
2023-01-26 0 0.214 0.208 0.215 0.203 0.226 144,000 30,390 0.2110 0.214 0.208 0.215 0.203 0.226 144,000 0.2110 5.94%
2023-01-20 0 0.202 0.199 0.203 0.202 0.203 84,000 16,974 0.2021 0.202 0.199 0.203 0.202 0.203 84,000 0.2021 4.12%
2023-01-19 0 0.194 0.194 0.203 0.194 0.204 162,000 31,938 0.1971 0.194 0.194 0.203 0.194 0.204 162,000 0.1971 -4.90%
2023-01-18 0 0.204 0.197 0.204 - - 0 0 - 0.204 0.197 0.204 - - 0 - -0.49%
2023-01-17 0 0.205 0.195 0.206 0.187 0.205 1,086,000 218,616 0.2013 0.205 0.195 0.206 0.187 0.205 1,086,000 0.2013 0.49%
2023-01-16 0 0.204 0.190 0.205 0.190 0.205 1,914,000 378,096 0.1975 0.204 0.190 0.205 0.190 0.205 1,914,000 0.1975 10.27%
2023-01-13 0 0.185 0.186 0.188 0.181 0.200 168,000 31,926 0.1900 0.185 0.186 0.188 0.181 0.200 168,000 0.1900 1.65%
2023-01-12 0 0.182 0.175 0.182 0.182 0.186 420,000 76,944 0.1832 0.182 0.175 0.182 0.182 0.186 420,000 0.1832 -2.15%
2023-01-11 0 0.186 0.180 0.186 0.180 0.203 534,000 100,116 0.1875 0.186 0.180 0.186 0.180 0.203 534,000 0.1875 -2.11%
2023-01-10 0 0.190 0.180 0.190 0.180 0.190 702,000 130,236 0.1855 0.190 0.180 0.190 0.180 0.190 702,000 0.1855 0.00%
2023-01-09 0 0.190 0.185 0.189 0.183 0.270 7,008,000 1,510,554 0.2155 0.190 0.185 0.189 0.183 0.270 7,008,000 0.2155 4.40%
2023-01-06 0 0.182 0.163 0.182 0.163 0.182 72,000 12,420 0.1725 0.182 0.163 0.182 0.163 0.182 72,000 0.1725 14.47%
2023-01-05 0 0.159 0.146 0.160 - - 0 0 - 0.159 0.146 0.160 - - 0 - 0.00%
2023-01-04 0 0.159 0.155 0.159 0.145 0.159 78,000 11,670 0.1496 0.159 0.155 0.159 0.145 0.159 78,000 0.1496 0.63%
2023-01-03 0 0.158 0.147 0.160 - - 0 0 - 0.158 0.147 0.160 - - 0 - 0.00%
2022-12-30 0 0.158 0.147 0.158 - - 0 0 - 0.158 0.147 0.158 - - 0 - -1.25%
2022-12-29 0 0.160 0.145 0.160 - - 0 0 - 0.160 0.145 0.160 - - 0 - 0.00%
2022-12-28 0 0.160 0.145 0.163 - - 0 0 - 0.160 0.145 0.163 - - 0 - 0.00%
2022-12-23 0 0.160 0.148 0.163 - - 0 0 - 0.160 0.148 0.163 - - 0 - 0.00%
2022-12-22 0 0.160 0.160 0.163 0.160 0.160 30,000 4,800 0.1600 0.160 0.160 0.163 0.160 0.160 30,000 0.1600 0.00%
2022-12-21 0 0.160 0.145 0.163 - - 0 0 - 0.160 0.145 0.163 - - 0 - 0.00%
2022-12-20 0 0.160 0.160 0.163 0.142 0.163 12,000 1,830 0.1525 0.160 0.160 0.163 0.142 0.163 12,000 0.1525 0.00%
2022-12-19 0 0.160 0.150 0.160 - - 0 0 - 0.160 0.150 0.160 - - 0 - 0.00%
2022-12-16 0 0.160 0.152 0.163 - - 0 0 - 0.160 0.152 0.163 - - 0 - 0.00%
2022-12-15 0 0.160 0.150 0.163 - - 0 0 - 0.160 0.150 0.163 - - 0 - 0.00%
2022-12-14 0 0.160 0.151 0.162 - - 0 0 - 0.160 0.151 0.162 - - 0 - 0.00%
2022-12-13 0 0.160 0.151 0.163 0.158 0.160 192,000 30,708 0.1599 0.160 0.151 0.163 0.158 0.160 192,000 0.1599 0.00%
2022-12-12 0 0.160 0.158 0.160 0.154 0.160 228,000 35,940 0.1576 0.160 0.158 0.160 0.154 0.160 228,000 0.1576 5.26%
2022-12-09 0 0.152 0.145 0.152 - - 0 0 - 0.152 0.145 0.152 - - 0 - -5.00%
2022-12-08 0 0.160 0.155 0.163 0.137 0.159 72,000 10,692 0.1485 0.160 0.155 0.163 0.137 0.159 72,000 0.1485 8.11%
2022-12-07 0 0.148 0.148 0.159 0.148 0.156 12,000 1,824 0.1520 0.148 0.148 0.159 0.148 0.156 12,000 0.1520 -4.52%
2022-12-06 0 0.155 0.150 0.155 0.149 0.155 906,000 135,918 0.1500 0.155 0.150 0.155 0.149 0.155 906,000 0.1500 9.15%
2022-12-05 0 0.142 0.137 0.143 0.142 0.142 66,000 9,372 0.1420 0.142 0.137 0.143 0.142 0.142 66,000 0.1420 2.16%
2022-12-02 0 0.139 0.139 0.140 0.139 0.139 180,000 25,020 0.1390 0.139 0.139 0.140 0.139 0.139 180,000 0.1390 0.00%
2022-12-01 0 0.139 0.135 0.140 - - 0 0 - 0.139 0.135 0.140 - - 0 - 0.00%
2022-11-30 0 0.139 0.139 0.140 0.135 0.139 186,000 25,830 0.1389 0.139 0.139 0.140 0.135 0.139 186,000 0.1389 0.00%
2022-11-29 0 0.139 0.136 0.140 0.130 0.139 228,000 30,708 0.1347 0.139 0.136 0.140 0.130 0.139 228,000 0.1347 6.92%
2022-11-28 0 0.130 0.130 0.134 0.130 0.134 12,000 1,584 0.1320 0.130 0.130 0.134 0.130 0.134 12,000 0.1320 -0.76%
2022-11-25 0 0.131 0.128 0.134 - - 0 0 - 0.131 0.128 0.134 - - 0 - 0.00%
2022-11-24 0 0.131 0.128 0.134 - - 0 0 - 0.131 0.128 0.134 - - 0 - 0.00%
2022-11-23 0 0.131 0.126 0.131 - - 0 0 - 0.131 0.126 0.131 - - 0 - 0.00%
2022-11-22 0 0.131 0.126 0.134 - - 0 0 - 0.131 0.126 0.134 - - 0 - 0.00%
2022-11-21 0 0.131 0.120 0.134 - - 0 0 - 0.131 0.120 0.134 - - 0 - 0.00%
2022-11-18 0 0.131 0.118 0.134 - - 0 0 - 0.131 0.118 0.134 - - 0 - 0.00%
2022-11-17 0 0.131 0.120 0.134 - - 0 0 - 0.131 0.120 0.134 - - 0 - 0.00%
2022-11-16 0 0.131 0.125 0.134 - - 0 0 - 0.131 0.125 0.134 - - 0 - 2.34%
2022-11-15 0 0.128 0.125 0.128 0.130 0.130 6,000 780 0.1300 0.128 0.125 0.128 0.130 0.130 6,000 0.1300 1.59%
2022-11-14 0 0.126 0.121 0.129 - - 0 0 - 0.126 0.121 0.129 - - 0 - 0.00%
2022-11-11 0 0.126 0.121 0.126 0.121 0.129 318,000 39,768 0.1251 0.126 0.121 0.126 0.121 0.129 318,000 0.1251 0.80%
2022-11-10 0 0.125 0.125 0.129 0.116 0.118 12,000 1,404 0.1170 0.125 0.125 0.129 0.116 0.118 12,000 0.1170 -5.30%
2022-11-09 0 0.132 0.119 0.133 0.115 0.134 396,000 51,402 0.1298 0.132 0.119 0.133 0.115 0.134 396,000 0.1298 3.12%
2022-11-08 0 0.128 0.122 0.132 0.121 0.121 12,000 1,452 0.1210 0.128 0.122 0.132 0.121 0.121 12,000 0.1210 -5.19%
2022-11-07 0 0.135 0.130 0.135 0.137 0.137 54,000 7,398 0.1370 0.135 0.130 0.135 0.137 0.137 54,000 0.1370 -1.46%
2022-11-04 0 0.137 0.126 0.137 0.121 0.139 234,000 30,078 0.1285 0.137 0.126 0.137 0.121 0.139 234,000 0.1285 1.48%
2022-11-03 0 0.135 0.115 0.135 0.133 0.135 126,000 16,770 0.1331 0.135 0.115 0.135 0.133 0.135 126,000 0.1331 -1.46%
2022-11-02 0 0.137 0.123 0.137 - - 0 0 - 0.137 0.123 0.137 - - 0 - 0.00%
2022-11-01 0 0.137 0.123 0.137 - - 0 0 - 0.137 0.123 0.137 - - 0 - -2.14%
2022-10-31 0 0.140 0.124 0.140 - - 0 0 - 0.140 0.124 0.140 - - 0 - 0.00%
2022-10-28 0 0.140 0.130 0.140 - - 0 0 - 0.140 0.130 0.140 - - 0 - 0.00%
2022-10-27 0 0.140 0.126 0.140 0.124 0.144 186,000 24,144 0.1298 0.140 0.126 0.140 0.124 0.144 186,000 0.1298 1.45%
2022-10-26 0 0.138 0.126 0.140 - - 0 0 - 0.138 0.126 0.140 - - 0 - 0.00%
2022-10-25 0 0.138 0.135 0.138 0.135 0.138 180,000 24,342 0.1352 0.138 0.135 0.138 0.135 0.138 180,000 0.1352 0.00%
2022-10-24 0 0.138 0.135 0.138 0.135 0.143 432,000 60,372 0.1398 0.138 0.135 0.138 0.135 0.143 432,000 0.1398 -7.38%
2022-10-21 0 0.149 0.149 0.150 0.145 0.145 18,000 2,610 0.1450 0.149 0.149 0.150 0.145 0.145 18,000 0.1450 -1.32%
2022-10-20 0 0.151 0.145 0.151 0.145 0.151 222,000 32,718 0.1474 0.151 0.145 0.151 0.145 0.151 222,000 0.1474 2.03%
2022-10-19 0 0.148 0.142 0.148 0.144 0.150 78,000 11,376 0.1458 0.148 0.142 0.148 0.144 0.150 78,000 0.1458 -6.92%
2022-10-18 0 0.159 0.150 0.159 - - 0 0 - 0.159 0.150 0.159 - - 0 - 0.00%
2022-10-17 0 0.159 0.150 0.159 - - 0 0 - 0.159 0.150 0.159 - - 0 - 0.00%
2022-10-14 0 0.159 0.150 0.160 - - 0 0 - 0.159 0.150 0.160 - - 0 - 0.00%
2022-10-13 0 0.159 0.150 0.159 - - 0 0 - 0.159 0.150 0.159 - - 0 - 0.00%
2022-10-12 0 0.159 0.150 0.160 0.150 0.150 18,000 2,700 0.1500 0.159 0.150 0.160 0.150 0.150 18,000 0.1500 0.00%
2022-10-11 0 0.159 0.150 0.160 0.150 0.150 18,000 2,700 0.1500 0.159 0.150 0.160 0.150 0.150 18,000 0.1500 -0.63%
2022-10-10 0 0.160 0.154 0.160 - - 0 0 - 0.160 0.154 0.160 - - 0 - 0.00%
2022-10-07 0 0.160 0.150 0.160 - - 0 0 - 0.160 0.150 0.160 - - 0 - 0.00%
2022-10-06 0 0.160 0.148 0.160 - - 0 0 - 0.160 0.148 0.160 - - 0 - 0.00%
2022-10-05 0 0.160 0.150 0.160 - - 0 0 - 0.160 0.150 0.160 - - 0 - -3.61%
2022-10-03 0 0.166 0.150 0.167 - - 0 0 - 0.166 0.150 0.167 - - 0 - 4.40%
2022-09-30 0 0.159 0.159 0.160 0.150 0.150 36,000 5,400 0.1500 0.159 0.159 0.160 0.150 0.150 36,000 0.1500 -1.85%
2022-09-29 0 0.162 0.150 0.165 - - 0 0 - 0.162 0.150 0.165 - - 0 - 3.18%
2022-09-28 0 0.157 0.152 0.160 - - 0 0 - 0.157 0.152 0.160 - - 0 - 0.00%
2022-09-27 0 0.157 0.150 0.158 0.147 0.152 216,000 32,250 0.1493 0.157 0.150 0.158 0.147 0.152 216,000 0.1493 -0.63%
2022-09-26 0 0.158 0.150 0.167 0.148 0.168 168,000 26,964 0.1605 0.158 0.150 0.167 0.148 0.168 168,000 0.1605 4.64%
2022-09-23 0 0.151 0.140 0.151 0.151 0.151 6,000 906 0.1510 0.151 0.140 0.151 0.151 0.151 6,000 0.1510 0.00%
2022-09-22 0 0.151 0.144 0.151 - - 0 0 - 0.151 0.144 0.151 - - 0 - 0.00%
2022-09-21 0 0.151 0.147 0.151 - - 0 0 - 0.151 0.147 0.151 - - 0 - 0.00%
2022-09-20 0 0.151 0.146 0.152 0.146 0.146 12,000 1,752 0.1460 0.151 0.146 0.152 0.146 0.146 12,000 0.1460 0.00%
2022-09-19 0 0.151 0.147 0.152 0.147 0.147 78,000 11,466 0.1470 0.151 0.147 0.152 0.147 0.147 78,000 0.1470 -0.66%
2022-09-16 0 0.152 0.152 0.153 0.147 0.147 18,000 2,646 0.1470 0.152 0.152 0.153 0.147 0.147 18,000 0.1470 0.00%
2022-09-15 0 0.152 0.146 0.153 - - 0 0 - 0.152 0.146 0.153 - - 0 - 0.00%
2022-09-14 0 0.152 0.146 0.153 - - 0 0 - 0.152 0.146 0.153 - - 0 - 0.00%
2022-09-13 0 0.152 0.152 0.153 - - 0 0 - 0.152 0.152 0.153 - - 0 - 3.40%
2022-09-09 0 0.147 0.149 0.153 0.147 0.147 18,000 2,646 0.1470 0.147 0.149 0.153 0.147 0.147 18,000 0.1470 -3.29%
2022-09-08 0 0.152 0.148 0.153 - - 0 0 - 0.152 0.148 0.153 - - 0 - 0.00%
2022-09-07 0 0.152 0.145 0.153 0.145 0.146 204,775 29,873 0.1459 0.152 0.145 0.153 0.145 0.146 204,775 0.1459 -0.65%
2022-09-06 0 0.153 0.147 0.153 - - 0 0 - 0.153 0.147 0.153 - - 0 - 0.00%
2022-09-05 0 0.153 0.150 0.154 0.146 0.146 102,000 14,892 0.1460 0.153 0.150 0.154 0.146 0.146 102,000 0.1460 -0.65%
2022-09-02 0 0.154 0.148 0.155 0.146 0.146 54,000 7,884 0.1460 0.154 0.148 0.155 0.146 0.146 54,000 0.1460 4.76%
2022-09-01 0 0.147 0.147 0.153 0.146 0.146 144,000 21,024 0.1460 0.147 0.147 0.153 0.146 0.146 144,000 0.1460 -2.65%
2022-08-31 0 0.151 0.149 0.152 0.147 0.151 162,000 24,390 0.1506 0.151 0.149 0.152 0.147 0.151 162,000 0.1506 -0.66%
2022-08-30 0 0.152 0.152 0.157 0.151 0.151 24,000 3,624 0.1510 0.152 0.152 0.157 0.151 0.151 24,000 0.1510 -3.18%
2022-08-29 0 0.157 0.150 0.157 - - 0 0 - 0.157 0.150 0.157 - - 0 - -1.26%
2022-08-26 0 0.159 0.150 0.159 - - 0 0 - 0.159 0.150 0.159 - - 0 - 0.00%
2022-08-25 0 0.159 0.150 0.159 - - 0 0 - 0.159 0.150 0.159 - - 0 - 0.00%
2022-08-24 0 0.159 0.150 0.160 - - 0 0 - 0.159 0.150 0.160 - - 0 - 0.00%
2022-08-23 0 0.159 0.150 0.159 - - 0 0 - 0.159 0.150 0.159 - - 0 - 0.00%
2022-08-22 0 0.159 0.150 0.160 - - 0 0 - 0.159 0.150 0.160 - - 0 - 1.92%
2022-08-19 0 0.156 0.148 0.156 - - 0 0 - 0.156 0.148 0.156 - - 0 - 0.00%
2022-08-18 0 0.156 0.147 0.160 0.147 0.151 84,000 12,600 0.1500 0.156 0.147 0.160 0.147 0.151 84,000 0.1500 4.00%
2022-08-17 0 0.150 0.148 0.150 - - 0 0 - 0.150 0.148 0.150 - - 0 - -0.66%
2022-08-16 0 0.151 0.148 0.152 0.142 0.146 42,000 6,078 0.1447 0.151 0.148 0.152 0.142 0.146 42,000 0.1447 0.67%
2022-08-15 0 0.150 0.150 0.160 0.150 0.150 72,000 10,800 0.1500 0.150 0.150 0.160 0.150 0.150 72,000 0.1500 0.00%
2022-08-12 0 0.150 0.147 0.150 - - 0 0 - 0.150 0.147 0.150 - - 0 - -1.32%
2022-08-11 0 0.152 0.150 0.152 - - 0 0 - 0.152 0.150 0.152 - - 0 - 0.00%
2022-08-10 0 0.152 0.150 0.152 - - 0 0 - 0.152 0.150 0.152 - - 0 - -1.94%
2022-08-09 0 0.155 0.146 0.160 - - 0 0 - 0.155 0.146 0.160 - - 0 - 0.00%
2022-08-08 0 0.155 0.146 0.160 0.155 0.155 6,000 930 0.1550 0.155 0.146 0.160 0.155 0.155 6,000 0.1550 4.03%
2022-08-05 0 0.149 0.145 0.152 0.152 0.152 6,000 912 0.1520 0.149 0.145 0.152 0.152 0.152 6,000 0.1520 0.00%
2022-08-04 0 0.149 0.144 0.149 - - 0 0 - 0.149 0.144 0.149 - - 0 - 0.00%
2022-08-03 0 0.149 0.144 0.149 - - 0 0 - 0.149 0.144 0.149 - - 0 - -0.67%
2022-08-02 0 0.150 0.144 0.150 - - 0 0 - 0.150 0.144 0.150 - - 0 - 0.00%
2022-08-01 0 0.150 0.145 0.150 - - 0 0 - 0.150 0.145 0.150 - - 0 - 0.00%
2022-07-29 0 0.150 0.145 0.150 - - 0 0 - 0.150 0.145 0.150 - - 0 - 0.00%
2022-07-28 0 0.150 0.149 0.151 0.145 0.145 36,000 5,220 0.1450 0.150 0.149 0.151 0.145 0.145 36,000 0.1450 0.00%
2022-07-27 0 0.150 0.147 0.150 - - 0 0 - 0.150 0.147 0.150 - - 0 - 0.00%
2022-07-26 0 0.150 0.150 0.152 0.148 0.148 174,000 25,752 0.1480 0.150 0.150 0.152 0.148 0.148 174,000 0.1480 -0.66%
2022-07-25 0 0.151 0.148 0.156 0.148 0.150 126,000 18,720 0.1486 0.151 0.148 0.156 0.148 0.150 126,000 0.1486 -3.21%
2022-07-22 0 0.156 0.156 0.158 0.147 0.160 390,000 58,248 0.1494 0.156 0.156 0.158 0.147 0.160 390,000 0.1494 4.00%
2022-07-21 0 0.150 0.148 0.150 0.150 0.150 120,000 18,000 0.1500 0.150 0.148 0.150 0.150 0.150 120,000 0.1500 -0.66%
2022-07-20 0 0.151 0.151 0.152 0.150 0.151 42,000 6,318 0.1504 0.151 0.151 0.152 0.150 0.151 42,000 0.1504 0.67%
2022-07-19 0 0.150 0.149 0.150 0.149 0.150 42,000 6,294 0.1499 0.150 0.149 0.150 0.149 0.150 42,000 0.1499 0.00%
2022-07-18 0 0.150 0.150 0.152 - - 0 0 - 0.150 0.150 0.152 - - 0 - 0.00%
2022-07-15 0 0.150 0.148 0.150 0.148 0.150 48,000 7,140 0.1488 0.150 0.148 0.150 0.148 0.150 48,000 0.1488 -1.32%
2022-07-14 0 0.152 0.151 0.152 - - 0 0 - 0.152 0.151 0.152 - - 0 - 0.00%
2022-07-13 0 0.152 0.148 0.152 - - 0 0 - 0.152 0.148 0.152 - - 0 - 0.00%
2022-07-12 0 0.152 0.145 0.152 - - 0 0 - 0.152 0.145 0.152 - - 0 - 0.00%
2022-07-11 0 0.152 0.145 0.152 - - 0 0 - 0.152 0.145 0.152 - - 0 - 0.00%
2022-07-08 0 0.152 0.147 0.152 0.152 0.152 6,000 912 0.1520 0.152 0.147 0.152 0.152 0.152 6,000 0.1520 2.70%
2022-07-07 0 0.148 0.148 0.152 0.148 0.152 294,000 43,536 0.1481 0.148 0.148 0.152 0.148 0.152 294,000 0.1481 2.07%
2022-07-06 0 0.145 0.145 0.152 0.140 0.146 354,000 50,646 0.1431 0.145 0.145 0.152 0.140 0.146 354,000 0.1431 -6.45%
2022-07-05 0 0.155 0.155 0.157 0.148 0.160 342,000 51,102 0.1494 0.155 0.155 0.157 0.148 0.160 342,000 0.1494 3.33%
2022-07-04 0 0.150 0.150 0.155 0.148 0.148 960,000 142,080 0.1480 0.150 0.150 0.155 0.148 0.148 960,000 0.1480 -4.46%
2022-06-30 0 0.157 0.152 0.157 - - 0 0 - 0.157 0.152 0.157 - - 0 - 0.00%
2022-06-29 0 0.157 0.150 0.160 - - 0 0 - 0.157 0.150 0.160 - - 0 - 0.00%
2022-06-28 0 0.157 0.157 0.160 - - 0 0 - 0.157 0.157 0.160 - - 0 - 0.00%
2022-06-27 0 0.157 0.150 0.158 0.150 0.150 84,000 12,600 0.1500 0.157 0.150 0.158 0.150 0.150 84,000 0.1500 1.29%
2022-06-24 0 0.155 0.150 0.155 - - 0 0 - 0.155 0.150 0.155 - - 0 - -3.12%
2022-06-23 0 0.160 0.150 0.160 - - 0 0 - 0.160 0.150 0.160 - - 0 - 0.00%
2022-06-22 0 0.160 0.148 0.160 0.151 0.160 72,000 11,070 0.1538 0.160 0.148 0.160 0.151 0.160 72,000 0.1538 5.26%
2022-06-21 0 0.152 0.150 0.154 0.152 0.152 12,500 1,894 0.1515 0.152 0.150 0.154 0.152 0.152 12,500 0.1515 0.00%
2022-06-20 0 0.152 0.150 0.153 0.145 0.152 84,000 12,612 0.1501 0.152 0.150 0.153 0.145 0.152 84,000 0.1501 -2.56%
2022-06-17 0 0.156 0.150 0.157 0.150 0.157 300,000 45,216 0.1507 0.156 0.150 0.157 0.150 0.157 300,000 0.1507 4.00%
2022-06-16 0 0.150 0.150 0.154 0.147 0.147 18,000 2,646 0.1470 0.150 0.150 0.154 0.147 0.147 18,000 0.1470 -2.60%
2022-06-15 0 0.154 0.145 0.159 - - 3,600 468 0.1300 0.154 0.145 0.159 - - 3,600 0.1300 0.00%
2022-06-14 0 0.154 0.143 0.159 - - 0 0 - 0.154 0.143 0.159 - - 0 - 0.00%
2022-06-13 0 0.154 0.150 0.159 - - 0 0 - 0.154 0.150 0.159 - - 0 - 0.00%
2022-06-10 0 0.154 0.150 0.155 - - 0 0 - 0.154 0.150 0.155 - - 0 - -0.65%
2022-06-09 0 0.155 0.150 0.155 0.150 0.158 30,000 4,578 0.1526 0.155 0.150 0.155 0.150 0.158 30,000 0.1526 3.33%
2022-06-08 0 0.150 0.150 0.151 0.150 0.150 12,000 1,800 0.1500 0.150 0.150 0.151 0.150 0.150 12,000 0.1500 -1.32%
2022-06-07 0 0.152 0.151 0.155 - - 0 0 - 0.152 0.151 0.155 - - 0 - 0.00%
2022-06-06 0 0.152 0.152 0.153 0.150 0.151 18,000 2,706 0.1503 0.152 0.152 0.153 0.150 0.151 18,000 0.1503 -0.65%
2022-06-02 0 0.153 0.147 0.159 - - 0 0 - 0.153 0.147 0.159 - - 0 - 0.00%
2022-06-01 0 0.153 0.147 0.159 - - 0 0 - 0.153 0.147 0.159 - - 0 - 0.00%
2022-05-31 0 0.153 0.147 0.155 0.155 0.155 6,000 930 0.1550 0.153 0.147 0.155 0.155 0.155 6,000 0.1550 5.52%
2022-05-30 0 0.145 0.140 0.150 - - 0 0 - 0.145 0.140 0.150 - - 0 - 0.00%
2022-05-27 0 0.145 0.133 0.145 0.145 0.146 18,000 2,616 0.1453 0.145 0.133 0.145 0.145 0.146 18,000 0.1453 -0.68%
2022-05-26 0 0.146 0.138 0.150 - - 0 0 - 0.146 0.138 0.150 - - 0 - 0.00%
2022-05-25 0 0.146 0.141 0.148 - - 0 0 - 0.146 0.141 0.148 - - 0 - 0.00%
2022-05-24 0 0.146 0.146 0.147 0.141 0.141 12,000 1,692 0.1410 0.146 0.146 0.147 0.141 0.141 12,000 0.1410 -2.67%
2022-05-23 0 0.150 0.145 0.155 - - 0 0 - 0.150 0.145 0.155 - - 0 - 0.00%
2022-05-20 0 0.150 0.145 0.155 - - 0 0 - 0.150 0.145 0.155 - - 0 - 0.00%
2022-05-19 0 0.150 0.143 0.154 - - 0 0 - 0.150 0.143 0.154 - - 0 - 0.00%
2022-05-18 0 0.150 0.145 0.155 - - 0 0 - 0.150 0.145 0.155 - - 0 - 0.00%
2022-05-17 0 0.150 0.150 0.156 - - 0 0 - 0.150 0.150 0.156 - - 0 - 3.45%
2022-05-16 0 0.145 0.150 0.156 0.145 0.145 6,000 870 0.1450 0.145 0.150 0.156 0.145 0.145 6,000 0.1450 -3.33%
2022-05-13 0 0.150 0.150 0.156 - - 0 0 - 0.150 0.150 0.156 - - 0 - 2.04%
2022-05-12 0 0.147 0.144 0.150 0.150 0.150 6,000 900 0.1500 0.147 0.144 0.150 0.150 0.150 6,000 0.1500 -2.00%
2022-05-11 0 0.150 0.145 0.157 - - 0 0 - 0.150 0.145 0.157 - - 0 - 0.00%
2022-05-10 0 0.150 0.145 0.150 0.150 0.150 6,000 900 0.1500 0.150 0.145 0.150 0.150 0.150 6,000 0.1500 0.67%
2022-05-06 0 0.149 0.149 0.157 0.144 0.144 18,000 2,592 0.1440 0.149 0.149 0.157 0.144 0.144 18,000 0.1440 2.05%
2022-05-05 0 0.146 0.153 0.158 0.146 0.146 48,000 7,008 0.1460 0.146 0.153 0.158 0.146 0.146 48,000 0.1460 -8.18%
2022-05-04 0 0.159 0.146 0.160 - - 0 0 - 0.159 0.146 0.160 - - 0 - 0.00%
2022-05-03 0 0.159 0.146 0.159 - - 0 0 - 0.159 0.146 0.159 - - 0 - 0.00%
2022-04-29 0 0.159 0.148 0.159 0.159 0.159 6,000 954 0.1590 0.159 0.148 0.159 0.159 0.159 6,000 0.1590 0.63%
2022-04-28 0 0.158 0.148 0.159 0.145 0.146 36,000 5,226 0.1452 0.158 0.148 0.159 0.145 0.146 36,000 0.1452 -0.63%
2022-04-27 0 0.159 0.148 0.160 - - 0 0 - 0.159 0.148 0.160 - - 0 - 0.00%
2022-04-26 0 0.159 0.150 0.159 - - 0 0 - 0.159 0.150 0.159 - - 0 - -3.05%
2022-04-25 0 0.164 0.155 0.165 0.155 0.164 306,000 47,490 0.1552 0.164 0.155 0.165 0.155 0.164 306,000 0.1552 1.23%
2022-04-22 0 0.162 0.146 0.162 - - 0 0 - 0.162 0.146 0.162 - - 0 - -1.22%
2022-04-21 0 0.164 0.146 0.164 - - 0 0 - 0.164 0.146 0.164 - - 0 - 0.00%
2022-04-20 0 0.164 0.148 0.164 - - 0 0 - 0.164 0.148 0.164 - - 0 - -0.61%
2022-04-19 0 0.165 0.147 0.165 0.159 0.165 12,000 1,944 0.1620 0.165 0.147 0.165 0.159 0.165 12,000 0.1620 3.77%
2022-04-14 0 0.159 0.150 0.159 0.165 0.169 120,000 19,872 0.1656 0.159 0.150 0.159 0.165 0.169 120,000 0.1656 -3.64%
2022-04-13 0 0.165 0.146 0.165 0.165 0.165 6,000 990 0.1650 0.165 0.146 0.165 0.165 0.165 6,000 0.1650 5.10%
2022-04-12 0 0.157 0.144 0.157 - - 0 0 - 0.157 0.144 0.157 - - 0 - -3.09%
2022-04-11 0 0.162 0.144 0.162 - - 0 0 - 0.162 0.144 0.162 - - 0 - 0.00%
2022-04-08 0 0.162 0.145 0.163 - - 0 0 - 0.162 0.145 0.163 - - 0 - 0.00%
2022-04-07 0 0.162 0.144 0.162 - - 0 0 - 0.162 0.144 0.162 - - 0 - -0.61%
2022-04-06 0 0.163 0.144 0.163 0.163 0.163 18,000 2,934 0.1630 0.163 0.144 0.163 0.163 0.163 18,000 0.1630 0.00%
2022-04-04 0 0.163 0.154 0.163 0.163 0.163 12,000 1,956 0.1630 0.163 0.154 0.163 0.163 0.163 12,000 0.1630 0.00%
2022-04-01 0 0.163 0.154 0.169 0.151 0.155 36,000 5,532 0.1537 0.163 0.154 0.169 0.151 0.155 36,000 0.1537 5.84%
2022-03-31 0 0.154 0.154 0.155 - - 0 0 - 0.154 0.154 0.155 - - 0 - 1.99%
2022-03-30 0 0.151 0.151 0.153 0.147 0.151 54,000 8,010 0.1483 0.151 0.151 0.153 0.147 0.151 54,000 0.1483 2.72%
2022-03-29 0 0.147 0.140 0.147 - - 0 0 - 0.147 0.140 0.147 - - 0 - 0.00%
2022-03-28 0 0.147 0.147 0.148 0.143 0.143 12,000 1,716 0.1430 0.147 0.147 0.148 0.143 0.143 12,000 0.1430 2.80%
2022-03-25 0 0.143 0.140 0.143 0.140 0.145 408,000 58,014 0.1422 0.143 0.140 0.143 0.140 0.145 408,000 0.1422 -2.72%
2022-03-24 0 0.147 0.145 0.147 0.147 0.147 246,000 36,138 0.1469 0.147 0.145 0.147 0.147 0.147 246,000 0.1469 -2.00%
2022-03-23 0 0.150 0.150 0.160 - - 0 0 - 0.150 0.150 0.160 - - 0 - 0.00%
2022-03-22 0 0.150 0.141 0.160 0.150 0.150 138,000 20,700 0.1500 0.150 0.141 0.160 0.150 0.150 138,000 0.1500 0.00%
2022-03-21 0 0.150 0.147 0.150 - - 0 0 - 0.150 0.147 0.150 - - 0 - 0.00%
2022-03-18 0 0.150 0.138 0.150 - - 0 0 - 0.150 0.138 0.150 - - 0 - 0.00%
2022-03-17 0 0.150 0.143 0.150 - - 2,000 274 0.1370 0.150 0.143 0.150 - - 2,000 0.1370 0.00%
2022-03-16 0 0.150 0.140 0.150 0.140 0.150 318,000 44,580 0.1402 0.150 0.140 0.150 0.140 0.150 318,000 0.1402 0.00%
2022-03-15 0 0.150 - 0.150 0.150 0.150 366,000 54,900 0.1500 0.150 - 0.150 0.150 0.150 366,000 0.1500 -6.25%
2022-03-14 0 0.160 0.135 0.160 0.167 0.167 6,000 1,002 0.1670 0.160 0.135 0.160 0.167 0.167 6,000 0.1670 3.23%
2022-03-11 0 0.155 0.140 0.155 0.155 0.155 6,000 930 0.1550 0.155 0.140 0.155 0.155 0.155 6,000 0.1550 14.81%
2022-03-10 0 0.135 0.135 0.160 0.135 0.135 6,000 810 0.1350 0.135 0.135 0.160 0.135 0.135 6,000 0.1350 -15.62%
2022-03-09 0 0.160 0.140 0.160 - - 0 0 - 0.160 0.140 0.160 - - 0 - -2.44%
2022-03-08 0 0.164 0.132 0.164 0.168 0.168 6,000 1,008 0.1680 0.164 0.132 0.164 0.168 0.168 6,000 0.1680 9.33%
2022-03-07 0 0.150 0.122 0.150 0.142 0.151 108,000 15,786 0.1462 0.150 0.122 0.150 0.142 0.151 108,000 0.1462 5.63%
2022-03-04 0 0.142 0.133 0.143 0.142 0.142 96,000 13,632 0.1420 0.142 0.133 0.143 0.142 0.142 96,000 0.1420 -2.07%
2022-03-03 0 0.145 0.132 0.145 0.145 0.145 72,000 10,440 0.1450 0.145 0.132 0.145 0.145 0.145 72,000 0.1450 -0.68%
2022-03-02 0 0.146 0.135 0.146 0.148 0.148 6,000 888 0.1480 0.146 0.135 0.146 0.148 0.148 6,000 0.1480 2.82%
2022-03-01 0 0.142 0.142 0.143 0.140 0.148 360,000 51,516 0.1431 0.142 0.142 0.143 0.140 0.148 360,000 0.1431 -4.05%
2022-02-28 0 0.148 0.144 0.152 - - 0 0 - 0.148 0.144 0.152 - - 0 - -1.33%
2022-02-25 0 0.150 0.146 0.153 - - 0 0 - 0.150 0.146 0.153 - - 0 - -2.60%
2022-02-24 0 0.154 0.150 0.154 0.149 0.154 288,000 42,972 0.1492 0.154 0.150 0.154 0.149 0.154 288,000 0.1492 1.32%
2022-02-23 0 0.152 0.152 0.154 0.152 0.154 180,000 27,648 0.1536 0.152 0.152 0.154 0.152 0.154 180,000 0.1536 -1.30%
2022-02-22 0 0.154 0.154 0.158 0.154 0.155 18,000 2,778 0.1543 0.154 0.154 0.158 0.154 0.155 18,000 0.1543 0.00%
2022-02-21 0 0.154 0.153 0.156 0.154 0.155 12,000 1,854 0.1545 0.154 0.153 0.156 0.154 0.155 12,000 0.1545 0.00%
2022-02-18 0 0.154 0.154 0.158 - - 0 0 - 0.154 0.154 0.158 - - 0 - 0.00%
2022-02-17 0 0.154 0.153 0.154 0.154 0.154 54,000 8,316 0.1540 0.154 0.153 0.154 0.154 0.154 54,000 0.1540 0.00%
2022-02-16 0 0.154 0.154 0.159 0.154 0.159 492,000 76,434 0.1554 0.154 0.154 0.159 0.154 0.159 492,000 0.1554 -3.14%
2022-02-15 0 0.159 0.158 0.160 0.160 0.160 6,000 960 0.1600 0.159 0.158 0.160 0.160 0.160 6,000 0.1600 1.92%
2022-02-14 0 0.156 0.155 0.156 0.156 0.157 150,000 23,418 0.1561 0.156 0.155 0.156 0.156 0.157 150,000 0.1561 -1.27%
2022-02-11 0 0.158 0.157 0.158 0.156 0.158 168,000 26,460 0.1575 0.158 0.157 0.158 0.156 0.158 168,000 0.1575 0.64%
2022-02-10 0 0.157 0.157 0.160 0.157 0.157 36,000 5,652 0.1570 0.157 0.157 0.160 0.157 0.157 36,000 0.1570 -1.87%
2022-02-09 0 0.160 0.157 0.160 0.156 0.160 912,000 143,862 0.1577 0.160 0.157 0.160 0.156 0.160 912,000 0.1577 0.00%
2022-02-08 0 0.160 0.156 0.160 - - 0 0 - 0.160 0.156 0.160 - - 0 - -1.84%
2022-02-07 0 0.163 0.156 0.165 - - 0 0 - 0.163 0.156 0.165 - - 0 - 0.00%
2022-02-04 0 0.163 0.162 0.165 - - 0 0 - 0.163 0.162 0.165 - - 0 - 0.00%
2022-01-31 0 0.163 0.156 0.169 0.160 0.169 300,000 48,234 0.1608 0.163 0.156 0.169 0.160 0.169 300,000 0.1608 1.88%
2022-01-28 0 0.160 0.155 0.160 0.155 0.160 72,000 11,220 0.1558 0.160 0.155 0.160 0.155 0.160 72,000 0.1558 2.56%
2022-01-27 0 0.156 0.155 0.160 0.156 0.161 270,000 42,156 0.1561 0.156 0.155 0.160 0.156 0.161 270,000 0.1561 0.00%
2022-01-26 0 0.156 0.156 0.161 0.156 0.161 270,000 42,360 0.1569 0.156 0.156 0.161 0.156 0.161 270,000 0.1569 -7.14%
2022-01-25 0 0.168 0.158 0.168 0.161 0.168 18,000 2,940 0.1633 0.168 0.158 0.168 0.161 0.168 18,000 0.1633 7.69%
2022-01-24 0 0.156 0.156 0.161 0.155 0.158 258,000 40,374 0.1565 0.156 0.156 0.161 0.155 0.158 258,000 0.1565 -3.11%
2022-01-21 0 0.161 0.158 0.161 - - 0 0 - 0.161 0.158 0.161 - - 0 - -1.83%
2022-01-20 0 0.164 0.159 0.164 - - 0 0 - 0.164 0.159 0.164 - - 0 - -2.38%
2022-01-19 0 0.168 0.160 0.168 0.156 0.168 162,000 25,992 0.1604 0.168 0.160 0.168 0.156 0.168 162,000 0.1604 2.44%
2022-01-18 0 0.164 0.162 0.168 0.162 0.164 276,000 45,204 0.1638 0.164 0.162 0.168 0.162 0.164 276,000 0.1638 0.00%
2022-01-17 0 0.164 0.158 0.164 - - 0 0 - 0.164 0.158 0.164 - - 0 - -1.80%
2022-01-14 0 0.167 0.156 0.167 0.154 0.167 162,000 25,170 0.1554 0.167 0.156 0.167 0.154 0.167 162,000 0.1554 5.70%
2022-01-13 0 0.158 0.156 0.158 0.152 0.160 72,000 11,472 0.1593 0.158 0.156 0.158 0.152 0.160 72,000 0.1593 1.28%
2022-01-12 0 0.156 0.155 0.160 0.156 0.160 516,000 81,432 0.1578 0.156 0.155 0.160 0.156 0.160 516,000 0.1578 -2.50%
2022-01-11 0 0.160 0.157 0.160 0.158 0.160 312,000 49,464 0.1585 0.160 0.157 0.160 0.158 0.160 312,000 0.1585 -0.62%
2022-01-10 0 0.161 0.160 0.161 0.161 0.161 12,000 1,932 0.1610 0.161 0.160 0.161 0.161 0.161 12,000 0.1610 0.00%
2022-01-07 0 0.161 0.161 0.169 - - 0 0 - 0.161 0.161 0.169 - - 0 - 0.00%
2022-01-06 0 0.161 0.160 0.161 0.158 0.161 84,000 13,368 0.1591 0.161 0.160 0.161 0.158 0.161 84,000 0.1591 1.90%
2022-01-05 0 0.158 0.158 0.164 0.158 0.166 18,000 2,898 0.1610 0.158 0.158 0.164 0.158 0.166 18,000 0.1610 0.00%
2022-01-04 0 0.158 0.158 0.167 0.158 0.162 402,000 64,260 0.1599 0.158 0.158 0.167 0.158 0.162 402,000 0.1599 -1.25%
2022-01-03 0 0.160 0.160 0.167 0.157 0.157 18,000 2,826 0.1570 0.160 0.160 0.167 0.157 0.157 18,000 0.1570 -3.03%
2021-12-31 0 0.165 0.160 0.167 0.165 0.165 60,000 9,900 0.1650 0.165 0.160 0.167 0.165 0.165 60,000 0.1650 -0.60%
2021-12-30 0 0.166 0.160 0.166 0.160 0.166 12,000 1,956 0.1630 0.166 0.160 0.166 0.160 0.166 12,000 0.1630 3.75%
2021-12-29 0 0.160 0.160 0.168 0.160 0.166 108,000 17,448 0.1616 0.160 0.160 0.168 0.160 0.166 108,000 0.1616 -2.44%
2021-12-28 0 0.164 0.164 0.168 0.156 0.174 324,000 51,690 0.1595 0.164 0.164 0.168 0.156 0.174 324,000 0.1595 -5.20%
2021-12-24 0 0.173 0.163 0.175 - - 0 0 - 0.173 0.163 0.175 - - 0 - 0.00%
2021-12-23 0 0.173 0.163 0.173 - - 0 0 - 0.173 0.163 0.173 - - 0 - 0.00%
2021-12-22 0 0.173 0.163 0.173 0.163 0.173 126,000 20,598 0.1635 0.173 0.163 0.173 0.163 0.173 126,000 0.1635 2.37%
2021-12-21 0 0.169 0.161 0.169 0.159 0.169 62,000 10,148 0.1637 0.169 0.161 0.169 0.159 0.169 62,000 0.1637 7.64%
2021-12-20 0 0.157 0.157 0.161 0.157 0.159 156,000 24,780 0.1588 0.157 0.157 0.161 0.157 0.159 156,000 0.1588 -4.85%
2021-12-17 0 0.165 0.160 0.165 0.165 0.165 6,000 990 0.1650 0.165 0.160 0.165 0.165 0.165 6,000 0.1650 3.13%
2021-12-16 0 0.160 0.159 0.164 0.156 0.163 246,000 39,408 0.1602 0.160 0.159 0.164 0.156 0.163 246,000 0.1602 -1.84%
2021-12-15 0 0.163 0.162 0.166 0.162 0.163 222,000 35,988 0.1621 0.163 0.162 0.166 0.162 0.163 222,000 0.1621 0.62%
2021-12-14 0 0.162 0.157 0.162 0.154 0.163 870,000 137,790 0.1584 0.162 0.157 0.162 0.154 0.163 870,000 0.1584 0.62%
2021-12-13 0 0.161 0.161 0.166 0.153 0.161 138,000 22,170 0.1607 0.161 0.161 0.166 0.153 0.161 138,000 0.1607 0.00%
2021-12-10 0 0.161 0.161 0.167 0.161 0.161 12,000 1,932 0.1610 0.161 0.161 0.167 0.161 0.161 12,000 0.1610 0.00%
2021-12-09 0 0.161 0.161 0.168 - - 0 0 - 0.161 0.161 0.168 - - 0 - 0.00%
2021-12-08 0 0.161 0.158 0.168 - - 0 0 - 0.161 0.158 0.168 - - 0 - 0.00%
2021-12-07 0 0.161 0.161 0.167 0.161 0.161 42,000 6,762 0.1610 0.161 0.161 0.167 0.161 0.161 42,000 0.1610 -1.23%
2021-12-06 0 0.163 0.161 0.168 - - 0 0 - 0.163 0.161 0.168 - - 0 - 0.00%
2021-12-03 0 0.163 0.163 0.168 0.163 0.166 156,000 25,740 0.1650 0.163 0.163 0.168 0.163 0.166 156,000 0.1650 -1.81%
2021-12-02 0 0.166 0.166 0.173 0.166 0.166 18,000 2,988 0.1660 0.166 0.166 0.173 0.166 0.166 18,000 0.1660 -0.60%
2021-12-01 0 0.167 0.167 0.173 0.167 0.167 6,000 1,002 0.1670 0.167 0.167 0.173 0.167 0.167 6,000 0.1670 -1.76%
2021-11-30 0 0.170 0.170 0.176 0.167 0.168 18,000 3,018 0.1677 0.170 0.170 0.176 0.167 0.168 18,000 0.1677 1.19%
2021-11-29 0 0.168 0.167 0.173 0.168 0.170 300,000 50,718 0.1691 0.168 0.167 0.173 0.168 0.170 300,000 0.1691 -5.62%
2021-11-26 0 0.178 0.170 0.178 0.170 0.178 36,000 6,168 0.1713 0.178 0.170 0.178 0.170 0.178 36,000 0.1713 3.49%
2021-11-25 0 0.172 0.172 0.178 0.171 0.171 6,000 1,026 0.1710 0.172 0.172 0.178 0.171 0.171 6,000 0.1710 0.58%
2021-11-24 0 0.171 0.170 0.174 - - 0 0 - 0.171 0.170 0.174 - - 0 - 0.00%
2021-11-23 0 0.171 0.170 0.175 0.171 0.171 12,000 2,052 0.1710 0.171 0.170 0.175 0.171 0.171 12,000 0.1710 -3.93%
2021-11-22 0 0.178 0.169 0.178 0.188 0.188 6,000 1,128 0.1880 0.178 0.169 0.178 0.188 0.188 6,000 0.1880 -1.11%
2021-11-19 0 0.180 0.169 0.180 0.166 0.180 259,000 45,195 0.1745 0.180 0.169 0.180 0.166 0.180 259,000 0.1745 5.88%
2021-11-18 0 0.170 0.170 0.177 0.170 0.170 6,000 1,020 0.1700 0.170 0.170 0.177 0.170 0.170 6,000 0.1700 -3.95%
2021-11-17 0 0.177 0.171 0.179 0.164 0.179 684,000 113,460 0.1659 0.177 0.171 0.179 0.164 0.179 684,000 0.1659 3.51%
2021-11-16 0 0.171 0.171 0.176 0.171 0.180 168,000 29,046 0.1729 0.171 0.171 0.176 0.171 0.180 168,000 0.1729 -0.58%
2021-11-15 0 0.172 0.172 0.180 - - 0 0 - 0.172 0.172 0.180 - - 0 - 0.00%
2021-11-12 0 0.172 0.170 0.172 - - 0 0 - 0.172 0.170 0.172 - - 0 - 0.00%
2021-11-11 0 0.172 0.170 0.174 0.170 0.174 72,000 12,336 0.1713 0.172 0.170 0.174 0.170 0.174 72,000 0.1713 -1.15%
2021-11-10 0 0.174 0.170 0.175 - - 0 0 - 0.174 0.170 0.175 - - 0 - -0.57%
2021-11-09 0 0.175 0.173 0.175 0.175 0.180 54,000 9,480 0.1756 0.175 0.173 0.175 0.175 0.180 54,000 0.1756 1.16%
2021-11-08 0 0.173 0.170 0.175 0.173 0.175 72,000 12,468 0.1732 0.173 0.170 0.175 0.173 0.175 72,000 0.1732 2.98%
2021-11-05 0 0.168 0.168 0.180 0.168 0.171 414,000 70,410 0.1701 0.168 0.168 0.180 0.168 0.171 414,000 0.1701 0.00%
2021-11-04 0 0.168 0.168 0.180 - - 0 0 - 0.168 0.168 0.180 - - 0 - 0.00%
2021-11-03 0 0.168 0.168 0.178 0.168 0.172 144,000 24,456 0.1698 0.168 0.168 0.178 0.168 0.172 144,000 0.1698 -2.89%
2021-11-02 0 0.173 0.170 0.174 0.168 0.175 210,000 36,642 0.1745 0.173 0.170 0.174 0.168 0.175 210,000 0.1745 1.76%
2021-11-01 0 0.170 0.169 0.174 0.165 0.170 126,000 21,336 0.1693 0.170 0.169 0.174 0.165 0.170 126,000 0.1693 0.00%
2021-10-29 0 0.170 0.170 0.174 0.170 0.179 150,000 25,554 0.1704 0.170 0.170 0.174 0.170 0.179 150,000 0.1704 1.19%
2021-10-28 0 0.168 0.168 0.175 0.163 0.168 42,000 7,026 0.1673 0.168 0.168 0.175 0.163 0.168 42,000 0.1673 1.82%
2021-10-27 0 0.165 0.165 0.169 0.162 0.162 6,000 972 0.1620 0.165 0.165 0.169 0.162 0.162 6,000 0.1620 0.61%
2021-10-26 0 0.164 0.164 0.168 0.164 0.164 60,000 9,840 0.1640 0.164 0.164 0.168 0.164 0.164 60,000 0.1640 -2.96%
2021-10-25 0 0.169 0.167 0.169 - - 0 0 - 0.169 0.167 0.169 - - 0 - 0.00%
2021-10-22 0 0.169 0.165 0.170 0.170 0.173 90,000 15,480 0.1720 0.169 0.165 0.170 0.170 0.173 90,000 0.1720 3.05%
2021-10-21 0 0.164 0.164 0.173 0.164 0.175 18,000 3,072 0.1707 0.164 0.164 0.173 0.164 0.175 18,000 0.1707 -5.20%
2021-10-20 0 0.173 0.173 0.180 - - 0 0 - 0.173 0.173 0.180 - - 0 - 2.98%
2021-10-19 0 0.168 0.165 0.168 - - 0 0 - 0.168 0.165 0.168 - - 0 - 0.00%
2021-10-18 0 0.168 0.168 0.173 0.168 0.168 288,000 48,384 0.1680 0.168 0.168 0.173 0.168 0.168 288,000 0.1680 3.07%
2021-10-15 0 0.163 0.160 0.167 - - 0 0 - 0.163 0.160 0.167 - - 0 - 0.00%
2021-10-12 0 0.163 0.162 0.168 - - 0 0 - 0.163 0.162 0.168 - - 0 - 0.00%
2021-10-11 0 0.163 0.163 0.168 0.163 0.165 24,000 3,936 0.1640 0.163 0.163 0.168 0.163 0.165 24,000 0.1640 -3.55%
2021-10-08 0 0.169 0.165 0.169 - - 0 0 - 0.169 0.165 0.169 - - 0 - 0.00%
2021-10-07 0 0.169 0.165 0.169 0.178 0.187 66,000 11,802 0.1788 0.169 0.165 0.169 0.178 0.187 66,000 0.1788 0.00%
2021-10-06 0 0.169 0.165 0.170 0.170 0.188 102,000 17,448 0.1711 0.169 0.165 0.170 0.170 0.188 102,000 0.1711 -1.74%
2021-10-05 0 0.172 0.163 0.175 0.164 0.189 120,000 20,496 0.1708 0.172 0.163 0.175 0.164 0.189 120,000 0.1708 1.78%
2021-10-04 0 0.169 0.163 0.171 0.162 0.189 24,000 4,122 0.1718 0.169 0.163 0.171 0.162 0.189 24,000 0.1718 0.00%
2021-09-30 0 0.169 0.161 0.175 0.159 0.169 336,000 54,240 0.1614 0.169 0.161 0.175 0.159 0.169 336,000 0.1614 5.63%
2021-09-29 0 0.160 0.159 0.164 0.160 0.160 72,000 11,520 0.1600 0.160 0.159 0.164 0.160 0.160 72,000 0.1600 -2.44%
2021-09-28 0 0.164 0.159 0.165 0.160 0.165 672,000 108,336 0.1612 0.164 0.159 0.165 0.160 0.165 672,000 0.1612 0.61%
2021-09-27 0 0.163 0.163 0.166 0.163 0.166 240,000 39,228 0.1635 0.163 0.163 0.166 0.163 0.166 240,000 0.1635 -2.98%
2021-09-24 0 0.168 0.165 0.169 0.167 0.170 786,000 131,868 0.1678 0.168 0.165 0.169 0.167 0.170 786,000 0.1678 2.44%
2021-09-23 0 0.164 0.161 0.165 - - 0 0 - 0.164 0.161 0.165 - - 0 - -0.61%
2021-09-21 0 0.165 0.162 0.165 0.165 0.165 6,000 990 0.1650 0.165 0.162 0.165 0.165 0.165 6,000 0.1650 3.13%
2021-09-20 0 0.160 0.160 0.167 0.159 0.167 54,000 8,760 0.1622 0.160 0.160 0.167 0.159 0.167 54,000 0.1622 -1.84%
2021-09-17 0 0.163 0.161 0.163 - - 0 0 - 0.163 0.161 0.163 - - 0 - 0.00%
2021-09-16 0 0.163 0.162 0.163 0.160 0.163 12,000 1,938 0.1615 0.163 0.162 0.163 0.160 0.163 12,000 0.1615 0.00%
2021-09-15 0 0.163 0.162 0.163 0.162 0.166 912,000 149,490 0.1639 0.163 0.162 0.163 0.162 0.166 912,000 0.1639 -4.12%
2021-09-14 0 0.170 0.168 0.170 0.170 0.176 348,000 59,796 0.1718 0.170 0.168 0.170 0.170 0.176 348,000 0.1718 2.41%
2021-09-13 0 0.166 0.166 0.177 0.166 0.175 120,000 20,868 0.1739 0.166 0.166 0.177 0.166 0.175 120,000 0.1739 -7.78%
2021-09-10 0 0.180 0.176 0.180 0.176 0.183 288,000 51,336 0.1783 0.180 0.176 0.180 0.176 0.183 288,000 0.1783 -1.10%
2021-09-09 0 0.182 0.178 0.183 0.175 0.187 126,950 23,056 0.1816 0.182 0.178 0.183 0.175 0.187 126,950 0.1816 1.11%
2021-09-08 0 0.180 0.175 0.180 0.171 0.188 978,000 174,642 0.1786 0.180 0.175 0.180 0.171 0.188 978,000 0.1786 1.12%
2021-09-07 0 0.178 0.170 0.178 - - 0 0 - 0.178 0.170 0.178 - - 0 - -0.56%
2021-09-06 0 0.179 0.172 0.179 0.171 0.190 420,000 74,526 0.1774 0.179 0.172 0.179 0.171 0.190 420,000 0.1774 3.47%
2021-09-03 0 0.173 0.162 0.176 0.155 0.176 1,074,000 176,010 0.1639 0.173 0.162 0.176 0.155 0.176 1,074,000 0.1639 2.98%
2021-09-02 0 0.168 0.160 0.170 0.160 0.170 606,000 97,554 0.1610 0.168 0.160 0.170 0.160 0.170 606,000 0.1610 2.44%
2021-09-01 0 0.164 0.158 0.172 - - 0 0 - 0.164 0.158 0.172 - - 0 - 0.00%
2021-08-31 0 0.164 0.157 0.172 - - 0 0 - 0.164 0.157 0.172 - - 0 - 0.00%
2021-08-30 0 0.164 0.160 0.172 - - 0 0 - 0.164 0.160 0.172 - - 0 - 0.00%
2021-08-27 0 0.164 0.164 0.173 0.163 0.164 246,000 40,290 0.1638 0.164 0.164 0.173 0.163 0.164 246,000 0.1638 -3.53%
2021-08-26 0 0.170 0.166 0.172 0.170 0.173 78,000 13,398 0.1718 0.170 0.166 0.172 0.170 0.173 78,000 0.1718 3.03%
2021-08-25 0 0.165 0.165 0.177 0.165 0.178 18,000 3,126 0.1737 0.165 0.165 0.177 0.165 0.178 18,000 0.1737 -5.71%
2021-08-24 0 0.175 0.173 0.175 0.175 0.175 6,000 1,050 0.1750 0.175 0.173 0.175 0.175 0.175 6,000 0.1750 4.17%
2021-08-23 0 0.168 0.168 0.180 - - 0 0 - 0.168 0.168 0.180 - - 0 - 2.44%
2021-08-20 0 0.164 0.163 0.175 0.164 0.164 36,000 5,904 0.1640 0.164 0.163 0.175 0.164 0.164 36,000 0.1640 -4.65%
2021-08-19 0 0.172 0.163 0.183 - - 0 0 - 0.172 0.163 0.183 - - 0 - 0.00%
2021-08-18 0 0.172 0.172 0.176 0.172 0.172 60,000 10,320 0.1720 0.172 0.172 0.176 0.172 0.172 60,000 0.1720 0.00%
2021-08-17 0 0.172 0.164 0.174 - - 0 0 - 0.172 0.164 0.174 - - 0 - 0.00%
2021-08-16 0 0.172 0.164 0.174 0.175 0.175 30,000 5,250 0.1750 0.172 0.164 0.174 0.175 0.175 30,000 0.1750 1.78%
2021-08-13 0 0.169 0.163 0.172 0.169 0.169 72,000 12,168 0.1690 0.169 0.163 0.172 0.169 0.169 72,000 0.1690 0.60%
2021-08-12 0 0.168 0.162 0.170 0.170 0.170 6,000 1,020 0.1700 0.168 0.162 0.170 0.170 0.170 6,000 0.1700 3.07%
2021-08-11 0 0.163 0.163 0.172 0.163 0.183 282,000 48,960 0.1736 0.163 0.163 0.172 0.163 0.183 282,000 0.1736 -6.86%
2021-08-10 0 0.175 0.168 0.183 0.166 0.194 90,000 15,630 0.1737 0.175 0.168 0.183 0.166 0.194 90,000 0.1737 0.00%
2021-08-09 0 0.175 0.167 0.177 0.168 0.177 30,000 5,094 0.1698 0.175 0.167 0.177 0.168 0.177 30,000 0.1698 6.06%
2021-08-06 0 0.165 0.158 0.167 0.159 0.168 12,000 1,962 0.1635 0.165 0.158 0.167 0.159 0.168 12,000 0.1635 0.00%
2021-08-05 0 0.165 0.160 0.169 0.160 0.165 90,000 14,760 0.1640 0.165 0.160 0.169 0.160 0.165 90,000 0.1640 0.00%
2021-08-04 0 0.165 0.160 0.165 - - 0 0 - 0.165 0.160 0.165 - - 0 - -2.94%
2021-08-03 0 0.170 0.160 0.170 0.160 0.185 60,000 10,236 0.1706 0.170 0.160 0.170 0.160 0.185 60,000 0.1706 1.19%
2021-08-02 0 0.168 0.165 0.168 0.161 0.169 60,000 9,786 0.1631 0.168 0.165 0.168 0.161 0.169 60,000 0.1631 1.20%
2021-07-30 0 0.166 0.160 0.167 0.160 0.175 930,000 151,728 0.1631 0.166 0.160 0.167 0.160 0.175 930,000 0.1631 -1.19%
2021-07-29 0 0.168 0.168 0.184 0.168 0.169 36,000 6,078 0.1688 0.168 0.168 0.184 0.168 0.169 36,000 0.1688 -0.59%
2021-07-28 0 0.169 0.168 0.180 0.169 0.176 978,000 168,738 0.1725 0.169 0.168 0.180 0.169 0.176 978,000 0.1725 7.64%
2021-07-27 0 0.157 0.156 0.165 0.156 0.184 708,000 116,382 0.1644 0.157 0.156 0.165 0.156 0.184 708,000 0.1644 -6.55%
2021-07-26 0 0.168 0.162 0.169 0.162 0.168 162,000 26,676 0.1647 0.168 0.162 0.169 0.162 0.168 162,000 0.1647 0.00%
2021-07-23 0 0.168 0.168 0.179 0.157 0.163 12,000 1,920 0.1600 0.168 0.168 0.179 0.157 0.163 12,000 0.1600 -1.75%
2021-07-22 0 0.171 0.164 0.173 0.152 0.177 552,000 91,002 0.1649 0.171 0.164 0.173 0.152 0.177 552,000 0.1649 0.59%
2021-07-21 0 0.170 0.161 0.172 - - 0 0 - 0.170 0.161 0.172 - - 0 - 0.00%
2021-07-20 0 0.170 0.161 0.172 - - 0 0 - 0.170 0.161 0.172 - - 0 - 0.00%
2021-07-19 0 0.170 0.163 0.172 - - 0 0 - 0.170 0.163 0.172 - - 0 - 0.00%
2021-07-16 0 0.170 0.164 0.171 0.164 0.173 324,000 53,244 0.1643 0.170 0.164 0.171 0.164 0.173 324,000 0.1643 -1.73%
2021-07-15 0 0.173 0.164 0.173 - - 0 0 - 0.173 0.164 0.173 - - 0 - 0.00%
2021-07-14 0 0.173 0.164 0.173 - - 0 0 - 0.173 0.164 0.173 - - 0 - 0.00%
2021-07-13 0 0.173 0.164 0.174 - - 0 0 - 0.173 0.164 0.174 - - 0 - -0.57%
2021-07-12 0 0.174 0.167 0.174 0.163 0.174 12,000 2,022 0.1685 0.174 0.167 0.174 0.163 0.174 12,000 0.1685 2.35%
2021-07-09 0 0.170 0.170 0.174 - - 0 0 - 0.170 0.170 0.174 - - 0 - 3.03%
2021-07-08 0 0.165 0.165 0.171 0.161 0.176 150,000 26,016 0.1734 0.165 0.165 0.171 0.161 0.176 150,000 0.1734 -8.33%
2021-07-07 0 0.180 0.173 0.186 - - 0 0 - 0.180 0.173 0.186 - - 0 - 0.00%
2021-07-06 0 0.180 0.180 0.188 - - 0 0 - 0.180 0.180 0.188 - - 0 - 4.05%
2021-07-05 0 0.173 0.173 0.186 0.167 0.189 12,000 2,136 0.1780 0.173 0.173 0.186 0.167 0.189 12,000 0.1780 -3.89%
2021-07-02 0 0.180 0.175 0.180 - - 0 0 - 0.180 0.175 0.180 - - 0 - -3.23%
2021-06-30 0 0.186 0.174 0.189 0.179 0.189 246,000 44,478 0.1808 0.186 0.174 0.189 0.179 0.189 246,000 0.1808 3.91%
2021-06-29 0 0.179 0.173 0.184 0.168 0.185 270,000 48,150 0.1783 0.179 0.173 0.184 0.168 0.185 270,000 0.1783 -2.72%
2021-06-28 0 0.184 0.170 0.184 0.184 0.184 6,000 1,104 0.1840 0.184 0.170 0.184 0.184 0.184 6,000 0.1840 0.00%
2021-06-25 0 0.184 0.173 0.185 0.175 0.184 24,000 4,308 0.1795 0.184 0.173 0.185 0.175 0.184 24,000 0.1795 2.22%
2021-06-24 0 0.180 0.171 0.180 0.184 0.186 966,000 178,722 0.1850 0.180 0.171 0.180 0.184 0.186 966,000 0.1850 -1.64%
2021-06-23 0 0.183 0.172 0.185 0.186 0.186 72,000 13,392 0.1860 0.183 0.172 0.185 0.186 0.186 72,000 0.1860 -2.14%
2021-06-22 0 0.187 0.182 0.188 0.180 0.200 474,000 90,198 0.1903 0.187 0.182 0.188 0.180 0.200 474,000 0.1903 -4.59%
2021-06-21 0 0.196 0.192 0.196 0.173 0.196 1,170,000 214,572 0.1834 0.196 0.192 0.196 0.173 0.196 1,170,000 0.1834 18.79%
2021-06-18 0 0.165 0.168 0.174 0.163 0.168 390,000 64,038 0.1642 0.165 0.168 0.174 0.163 0.168 390,000 0.1642 -2.37%
2021-06-17 0 0.169 0.166 0.170 0.168 0.170 288,000 48,528 0.1685 0.169 0.166 0.170 0.168 0.170 288,000 0.1685 1.20%
2021-06-16 0 0.167 0.167 0.168 0.162 0.166 684,000 113,130 0.1654 0.167 0.167 0.168 0.162 0.166 684,000 0.1654 -1.18%
2021-06-15 0 0.169 0.167 0.169 0.169 0.170 414,000 70,296 0.1698 0.169 0.167 0.169 0.169 0.170 414,000 0.1698 -0.59%
2021-06-11 0 0.170 0.170 0.172 0.167 0.172 78,000 13,278 0.1702 0.170 0.170 0.172 0.167 0.172 78,000 0.1702 -2.86%
2021-06-10 0 0.175 0.174 0.175 - - 0 0 - 0.175 0.174 0.175 - - 0 - 0.00%
2021-06-09 0 0.175 0.173 0.178 0.174 0.175 36,000 6,282 0.1745 0.175 0.173 0.178 0.174 0.175 36,000 0.1745 2.34%
2021-06-08 0 0.171 0.171 0.174 0.171 0.174 276,000 47,280 0.1713 0.171 0.171 0.174 0.171 0.174 276,000 0.1713 -1.72%
2021-06-07 0 0.174 0.173 0.177 0.171 0.176 114,000 19,878 0.1744 0.174 0.173 0.177 0.171 0.176 114,000 0.1744 -0.57%
2021-06-04 0 0.175 0.173 0.177 0.172 0.181 192,000 33,522 0.1746 0.175 0.173 0.177 0.172 0.181 192,000 0.1746 -2.23%
2021-06-03 0 0.179 0.176 0.180 - - 0 0 - 0.179 0.176 0.180 - - 0 - 0.00%
2021-06-02 0 0.179 0.174 0.180 0.179 0.179 6,000 1,074 0.1790 0.179 0.174 0.180 0.179 0.179 6,000 0.1790 0.00%
2021-06-01 0 0.179 0.179 0.181 0.179 0.183 624,000 111,720 0.1790 0.179 0.179 0.181 0.179 0.183 624,000 0.1790 0.00%
2021-05-31 0 0.179 0.170 0.180 0.172 0.179 12,000 2,106 0.1755 0.179 0.170 0.180 0.172 0.179 12,000 0.1755 -0.56%
2021-05-28 0 0.180 0.172 0.180 0.176 0.182 414,000 74,406 0.1797 0.180 0.172 0.180 0.176 0.182 414,000 0.1797 2.27%
2021-05-27 0 0.176 0.174 0.182 0.175 0.176 30,000 5,274 0.1758 0.176 0.174 0.182 0.175 0.176 30,000 0.1758 0.00%
2021-05-26 0 0.176 0.172 0.177 0.178 0.178 30,000 5,340 0.1780 0.176 0.172 0.177 0.178 0.178 30,000 0.1780 -1.68%
2021-05-25 0 0.179 0.172 0.181 0.171 0.181 414,000 70,866 0.1712 0.179 0.172 0.181 0.171 0.181 414,000 0.1712 1.70%
2021-05-24 0 0.176 0.168 0.181 - - 0 0 - 0.176 0.168 0.181 - - 0 - 0.00%
2021-05-21 0 0.176 0.176 0.179 - - 0 0 - 0.176 0.176 0.179 - - 0 - 0.57%
2021-05-20 0 0.175 0.175 0.182 0.175 0.178 102,000 18,066 0.1771 0.175 0.175 0.182 0.175 0.178 102,000 0.1771 -1.69%
2021-05-18 0 0.178 0.173 0.178 0.172 0.178 984,000 171,270 0.1741 0.178 0.173 0.178 0.172 0.178 984,000 0.1741 0.00%
2021-05-17 0 0.178 0.176 0.178 0.178 0.178 138,000 24,564 0.1780 0.178 0.176 0.178 0.178 0.178 138,000 0.1780 0.00%
2021-05-14 0 0.178 0.175 0.178 0.177 0.179 276,000 49,116 0.1780 0.178 0.175 0.178 0.177 0.179 276,000 0.1780 0.00%
2021-05-13 0 0.178 0.174 0.180 - - 0 0 - 0.178 0.174 0.180 - - 0 - 0.00%
2021-05-12 0 0.178 0.177 0.181 0.176 0.178 42,000 7,428 0.1769 0.178 0.177 0.181 0.176 0.178 42,000 0.1769 -1.66%
2021-05-11 0 0.181 0.180 0.183 0.179 0.184 450,000 81,252 0.1806 0.181 0.180 0.183 0.179 0.184 450,000 0.1806 -2.16%
2021-05-10 0 0.185 0.182 0.185 0.182 0.185 66,000 12,048 0.1825 0.185 0.182 0.185 0.182 0.185 66,000 0.1825 0.54%
2021-05-07 0 0.184 0.183 0.187 0.176 0.189 348,000 62,964 0.1809 0.184 0.183 0.187 0.176 0.189 348,000 0.1809 -5.15%
2021-05-06 0 0.194 0.189 0.195 - - 0 0 - 0.194 0.189 0.195 - - 0 - -1.02%
2021-05-05 0 0.196 0.190 0.198 - - 0 0 - 0.196 0.190 0.198 - - 0 - -1.51%
2021-05-04 0 0.199 0.193 0.200 0.191 0.201 306,000 58,506 0.1912 0.199 0.193 0.200 0.191 0.201 306,000 0.1912 4.19%
2021-05-03 0 0.191 0.191 0.195 0.190 0.205 402,000 78,432 0.1951 0.191 0.191 0.195 0.190 0.205 402,000 0.1951 0.00%
2021-04-30 0 0.191 0.188 0.192 0.187 0.192 324,000 61,188 0.1889 0.191 0.188 0.192 0.187 0.192 324,000 0.1889 1.60%
2021-04-29 0 0.188 0.188 0.198 0.186 0.195 432,000 81,600 0.1889 0.188 0.188 0.198 0.186 0.195 432,000 0.1889 -0.53%
2021-04-28 0 0.189 0.182 0.195 0.185 0.190 462,000 87,180 0.1887 0.189 0.182 0.195 0.185 0.190 462,000 0.1887 -0.53%
2021-04-27 0 0.190 0.183 0.191 0.186 0.196 156,000 29,358 0.1882 0.190 0.183 0.191 0.186 0.196 156,000 0.1882 2.15%
2021-04-26 0 0.186 0.186 0.193 0.186 0.190 132,000 24,672 0.1869 0.186 0.186 0.193 0.186 0.190 132,000 0.1869 -3.63%
2021-04-23 0 0.193 0.187 0.193 0.181 0.200 558,000 107,016 0.1918 0.193 0.187 0.193 0.181 0.200 558,000 0.1918 0.00%
2021-04-22 0 0.193 0.180 0.193 0.196 0.196 6,000 1,176 0.1960 0.193 0.180 0.193 0.196 0.196 6,000 0.1960 4.89%
2021-04-21 0 0.184 0.175 0.194 0.182 0.188 240,000 44,352 0.1848 0.184 0.175 0.194 0.182 0.188 240,000 0.1848 -4.17%
2021-04-20 0 0.192 0.186 0.194 0.182 0.195 654,000 121,824 0.1863 0.192 0.186 0.194 0.182 0.195 654,000 0.1863 -1.54%
2021-04-19 0 0.195 0.190 0.195 0.187 0.210 6,750,000 1,344,702 0.1992 0.195 0.190 0.195 0.187 0.210 6,750,000 0.1992 7.14%
2021-04-16 0 0.182 0.180 0.186 0.180 0.182 192,000 34,572 0.1801 0.182 0.180 0.186 0.180 0.182 192,000 0.1801 1.11%
2021-04-15 0 0.180 0.175 0.180 0.180 0.180 114,000 20,520 0.1800 0.180 0.175 0.180 0.180 0.180 114,000 0.1800 3.45%
2021-04-14 0 0.174 0.168 0.180 0.172 0.174 540,000 93,624 0.1734 0.174 0.168 0.180 0.172 0.174 540,000 0.1734 -3.33%
2021-04-13 0 0.180 0.175 0.180 0.180 0.189 612,000 110,412 0.1804 0.180 0.175 0.180 0.180 0.189 612,000 0.1804 -4.26%
2021-04-12 0 0.188 0.174 0.188 0.189 0.189 6,000 1,134 0.1890 0.188 0.174 0.188 0.189 0.189 6,000 0.1890 -0.53%
2021-04-09 0 0.189 0.175 0.189 - - 0 0 - 0.189 0.175 0.189 - - 0 - 0.00%
2021-04-08 0 0.189 0.175 0.189 0.189 0.189 24,000 4,536 0.1890 0.189 0.175 0.189 0.189 0.189 24,000 0.1890 1.61%
2021-04-07 0 0.186 0.184 0.190 0.186 0.192 198,000 36,882 0.1863 0.186 0.184 0.190 0.186 0.192 198,000 0.1863 0.00%
2021-04-01 0 0.186 0.175 0.186 0.197 0.197 6,000 1,182 0.1970 0.186 0.175 0.186 0.197 0.197 6,000 0.1970 0.00%
2021-03-31 0 0.186 0.175 0.186 0.175 0.195 60,000 11,208 0.1868 0.186 0.175 0.186 0.175 0.195 60,000 0.1868 3.91%
2021-03-30 0 0.179 0.174 0.185 0.172 0.188 222,000 38,646 0.1741 0.179 0.174 0.185 0.172 0.188 222,000 0.1741 0.56%
2021-03-29 0 0.178 0.169 0.178 0.169 0.178 72,000 12,612 0.1752 0.178 0.169 0.178 0.169 0.178 72,000 0.1752 0.00%
2021-03-26 0 0.178 0.177 0.178 0.178 0.178 18,000 3,162 0.1757 0.178 0.177 0.178 0.178 0.178 18,000 0.1757 1.71%
2021-03-25 0 0.175 0.171 0.178 0.175 0.175 114,000 19,950 0.1750 0.175 0.171 0.178 0.175 0.175 114,000 0.1750 0.00%
2021-03-24 0 0.175 0.167 0.175 0.176 0.176 108,000 19,008 0.1760 0.175 0.167 0.175 0.176 0.176 108,000 0.1760 -0.57%
2021-03-23 0 0.176 0.173 0.177 0.173 0.176 30,000 5,262 0.1754 0.176 0.173 0.177 0.173 0.176 30,000 0.1754 1.73%
2021-03-22 0 0.173 0.172 0.176 0.173 0.175 66,000 11,430 0.1732 0.173 0.172 0.176 0.173 0.175 66,000 0.1732 -2.26%
2021-03-19 0 0.177 0.173 0.178 0.173 0.178 396,000 68,826 0.1738 0.177 0.173 0.178 0.173 0.178 396,000 0.1738 -3.80%
2021-03-18 0 0.184 0.178 0.184 0.174 0.185 1,314,000 236,154 0.1797 0.184 0.178 0.184 0.174 0.185 1,314,000 0.1797 6.98%
2021-03-17 0 0.172 0.172 0.176 0.170 0.178 840,000 146,496 0.1744 0.172 0.172 0.176 0.170 0.178 840,000 0.1744 -1.15%
2021-03-16 0 0.174 0.168 0.174 0.168 0.174 1,380,000 234,900 0.1702 0.174 0.168 0.174 0.168 0.174 1,380,000 0.1702 -1.69%
2021-03-15 0 0.177 0.171 0.178 0.171 0.179 244,000 42,862 0.1757 0.177 0.171 0.178 0.171 0.179 244,000 0.1757 -1.12%
2021-03-12 0 0.179 0.175 0.195 - - 0 0 - 0.179 0.175 0.195 - - 0 - -0.56%
2021-03-11 0 0.180 0.173 0.180 0.169 0.180 744,000 130,074 0.1748 0.180 0.173 0.180 0.169 0.180 744,000 0.1748 1.69%
2021-03-10 0 0.177 0.177 0.183 0.174 0.188 18,000 3,300 0.1833 0.177 0.177 0.183 0.174 0.188 18,000 0.1833 -1.67%
2021-03-09 0 0.180 0.170 0.180 0.170 0.188 666,000 118,470 0.1779 0.180 0.170 0.180 0.170 0.188 666,000 0.1779 2.27%
2021-03-08 0 0.176 0.176 0.185 0.175 0.187 378,000 67,146 0.1776 0.176 0.176 0.185 0.175 0.187 378,000 0.1776 -5.88%
2021-03-05 0 0.187 0.180 0.189 0.168 0.187 846,000 151,476 0.1790 0.187 0.180 0.189 0.168 0.187 846,000 0.1790 6.25%
2021-03-04 0 0.176 0.170 0.176 0.169 0.180 2,226,000 395,292 0.1776 0.176 0.170 0.176 0.169 0.180 2,226,000 0.1776 -2.22%
2021-03-03 0 0.180 0.176 0.180 0.174 0.190 858,000 153,630 0.1791 0.180 0.176 0.180 0.174 0.190 858,000 0.1791 5.88%
2021-03-02 0 0.170 0.170 0.177 0.166 0.191 2,052,000 359,838 0.1754 0.170 0.170 0.177 0.166 0.191 2,052,000 0.1754 -5.56%
2021-03-01 0 0.180 0.178 0.180 0.185 0.188 540,000 100,818 0.1867 0.180 0.178 0.180 0.185 0.188 540,000 0.1867 -1.64%
2021-02-26 0 0.183 0.183 0.186 0.183 0.205 360,000 68,124 0.1892 0.183 0.183 0.186 0.183 0.205 360,000 0.1892 -4.19%
2021-02-25 0 0.191 0.189 0.191 0.187 0.255 6,156,000 1,211,406 0.1968 0.191 0.189 0.191 0.187 0.255 6,156,000 0.1968 -0.52%
2021-02-24 0 0.192 0.191 0.192 0.185 0.211 2,808,000 539,784 0.1922 0.192 0.191 0.192 0.185 0.211 2,808,000 0.1922 -8.13%
2021-02-23 0 0.209 0.203 0.209 0.200 0.230 11,202,000 2,398,866 0.2141 0.209 0.203 0.209 0.200 0.230 11,202,000 0.2141 11.17%
2021-02-22 0 0.188 0.180 0.198 0.187 0.210 534,000 102,918 0.1927 0.188 0.180 0.198 0.187 0.210 534,000 0.1927 -4.08%
2021-02-19 0 0.196 0.195 0.199 0.196 0.220 306,000 61,302 0.2003 0.196 0.195 0.199 0.196 0.220 306,000 0.2003 -5.31%
2021-02-18 0 0.207 0.199 0.208 0.195 0.220 972,000 194,526 0.2001 0.207 0.199 0.208 0.195 0.220 972,000 0.2001 -4.17%
2021-02-17 0 0.216 0.215 0.216 0.194 0.255 17,248,000 3,930,856 0.2279 0.216 0.215 0.216 0.194 0.255 17,248,000 0.2279 11.92%
2021-02-16 0 0.193 0.191 0.193 0.183 0.196 3,360,000 640,008 0.1905 0.193 0.191 0.193 0.183 0.196 3,360,000 0.1905 5.46%
2021-02-11 0 0.183 0.182 0.188 0.183 0.187 708,000 131,088 0.1852 0.183 0.182 0.188 0.183 0.187 708,000 0.1852 0.55%
2021-02-10 0 0.182 0.177 0.183 0.177 0.190 900,000 164,580 0.1829 0.182 0.177 0.183 0.177 0.190 900,000 0.1829 0.00%
2021-02-09 0 0.182 0.180 0.182 0.175 0.182 2,064,000 371,874 0.1802 0.182 0.180 0.182 0.175 0.182 2,064,000 0.1802 7.06%
2021-02-08 0 0.170 0.167 0.172 0.163 0.193 3,852,000 664,950 0.1726 0.170 0.167 0.172 0.163 0.193 3,852,000 0.1726 4.29%
2021-02-05 0 0.163 0.156 0.170 0.155 0.180 1,632,000 261,228 0.1601 0.163 0.156 0.170 0.155 0.180 1,632,000 0.1601 4.49%
2021-02-04 0 0.156 0.152 0.164 - - 6,000 960 0.1600 0.156 0.152 0.164 - - 6,000 0.1600 0.00%
2021-02-03 0 0.156 0.153 0.156 0.156 0.156 342,000 53,352 0.1560 0.156 0.153 0.156 0.156 0.156 342,000 0.1560 -2.50%
2021-02-02 0 0.160 0.155 0.163 0.160 0.160 126,000 20,160 0.1600 0.160 0.155 0.163 0.160 0.160 126,000 0.1600 1.27%
2021-02-01 0 0.158 0.152 0.160 - - 0 0 - 0.158 0.152 0.160 - - 0 - 0.00%
2021-01-29 0 0.158 0.151 0.160 - - 0 0 - 0.158 0.151 0.160 - - 0 - 0.00%
2021-01-28 0 0.158 0.151 0.158 0.151 0.158 126,000 19,824 0.1573 0.158 0.151 0.158 0.151 0.158 126,000 0.1573 0.64%
2021-01-27 0 0.157 0.153 0.157 0.153 0.163 228,000 35,646 0.1563 0.157 0.153 0.157 0.153 0.163 228,000 0.1563 -0.63%
2021-01-26 0 0.158 0.153 0.158 0.159 0.163 156,000 24,828 0.1592 0.158 0.153 0.158 0.159 0.163 156,000 0.1592 -1.25%
2021-01-25 0 0.160 0.154 0.160 0.164 0.164 6,000 984 0.1640 0.160 0.154 0.160 0.164 0.164 6,000 0.1640 5.96%
2021-01-22 0 0.151 0.151 0.158 0.149 0.160 210,000 31,908 0.1519 0.151 0.151 0.158 0.149 0.160 210,000 0.1519 -2.58%
2021-01-21 0 0.155 0.150 0.158 0.149 0.158 174,000 26,358 0.1515 0.155 0.150 0.158 0.149 0.158 174,000 0.1515 -1.90%
2021-01-20 0 0.158 0.157 0.158 0.156 0.161 84,000 13,260 0.1579 0.158 0.157 0.158 0.156 0.161 84,000 0.1579 -0.63%
2021-01-19 0 0.159 0.156 0.159 0.156 0.160 696,000 110,322 0.1585 0.159 0.156 0.159 0.156 0.160 696,000 0.1585 -0.63%
2021-01-18 0 0.160 0.149 0.160 0.154 0.162 150,000 23,184 0.1546 0.160 0.149 0.160 0.154 0.162 150,000 0.1546 3.90%
2021-01-15 0 0.154 0.151 0.155 0.147 0.156 12,000 1,818 0.1515 0.154 0.151 0.155 0.147 0.156 12,000 0.1515 -1.91%
2021-01-14 0 0.157 0.152 0.160 0.147 0.159 246,000 36,708 0.1492 0.157 0.152 0.160 0.147 0.159 246,000 0.1492 -1.87%
2021-01-13 0 0.160 0.153 0.160 - - 0 0 - 0.160 0.153 0.160 - - 0 - 0.00%
2021-01-12 0 0.160 0.152 0.160 - - 0 0 - 0.160 0.152 0.160 - - 0 - -0.62%
2021-01-11 0 0.161 0.152 0.161 0.154 0.161 24,000 3,774 0.1573 0.161 0.152 0.161 0.154 0.161 24,000 0.1573 0.00%
2021-01-08 0 0.161 0.154 0.162 - - 0 0 - 0.161 0.154 0.162 - - 0 - 0.00%
2021-01-07 0 0.161 0.147 0.161 - - 0 0 - 0.161 0.147 0.161 - - 0 - 0.00%
2021-01-06 0 0.161 0.151 0.161 - - 0 0 - 0.161 0.151 0.161 - - 0 - 0.00%
2021-01-05 0 0.161 0.154 0.161 0.161 0.161 6,000 966 0.1610 0.161 0.154 0.161 0.161 0.161 6,000 0.1610 0.63%
2021-01-04 0 0.160 0.156 0.160 0.152 0.160 480,000 75,054 0.1564 0.160 0.156 0.160 0.152 0.160 480,000 0.1564 0.00%
2020-12-31 0 0.160 0.160 0.162 0.158 0.160 402,000 64,260 0.1599 0.160 0.160 0.162 0.158 0.160 402,000 0.1599 1.27%
2020-12-30 0 0.158 0.152 0.158 0.152 0.158 36,000 5,508 0.1530 0.158 0.152 0.158 0.152 0.158 36,000 0.1530 0.64%
2020-12-29 0 0.157 0.151 0.157 0.147 0.160 252,000 38,676 0.1535 0.157 0.151 0.157 0.147 0.160 252,000 0.1535 -1.87%
2020-12-28 0 0.160 0.153 0.161 - - 0 0 - 0.160 0.153 0.161 - - 0 - 0.00%
2020-12-24 0 0.160 0.153 0.162 - - 0 0 - 0.160 0.153 0.162 - - 0 - 0.00%
2020-12-23 0 0.160 0.153 0.160 0.160 0.160 60,000 9,600 0.1600 0.160 0.153 0.160 0.160 0.160 60,000 0.1600 0.00%
2020-12-22 0 0.160 0.153 0.160 0.160 0.160 42,000 6,720 0.1600 0.160 0.153 0.160 0.160 0.160 42,000 0.1600 -0.62%
2020-12-21 0 0.161 0.155 0.161 0.155 0.161 142,000 22,166 0.1561 0.161 0.155 0.161 0.155 0.161 142,000 0.1561 1.90%
2020-12-18 0 0.158 0.155 0.158 0.158 0.160 210,000 33,372 0.1589 0.158 0.155 0.158 0.158 0.160 210,000 0.1589 -2.47%
2020-12-17 0 0.162 0.155 0.162 0.160 0.164 150,000 24,024 0.1602 0.162 0.155 0.162 0.160 0.164 150,000 0.1602 -1.22%
2020-12-16 0 0.164 0.155 0.164 0.178 0.178 6,000 1,068 0.1780 0.164 0.155 0.164 0.178 0.178 6,000 0.1780 0.61%
2020-12-15 0 0.163 0.156 0.163 0.155 0.163 336,000 52,542 0.1564 0.163 0.156 0.163 0.155 0.163 336,000 0.1564 -0.61%
2020-12-14 0 0.164 0.160 0.164 0.159 0.168 78,000 12,558 0.1610 0.164 0.160 0.164 0.159 0.168 78,000 0.1610 -0.61%
2020-12-11 0 0.165 0.162 0.167 0.156 0.167 456,000 72,900 0.1599 0.165 0.162 0.167 0.156 0.167 456,000 0.1599 -1.79%
2020-12-10 0 0.168 0.162 0.168 - - 0 0 - 0.168 0.162 0.168 - - 0 - -0.59%
2020-12-09 0 0.169 0.166 0.169 0.170 0.170 222,000 37,740 0.1700 0.169 0.166 0.169 0.170 0.170 222,000 0.1700 -1.74%
2020-12-08 0 0.172 0.170 0.172 0.172 0.172 54,000 9,288 0.1720 0.172 0.170 0.172 0.172 0.172 54,000 0.1720 1.18%
2020-12-07 0 0.170 0.170 0.177 0.170 0.170 12,000 2,040 0.1700 0.170 0.170 0.177 0.170 0.170 12,000 0.1700 -2.30%
2020-12-04 0 0.174 0.168 0.180 - - 0 0 - 0.174 0.168 0.180 - - 0 - 0.00%
2020-12-03 0 0.174 0.170 0.174 0.174 0.175 108,000 18,822 0.1743 0.174 0.170 0.174 0.174 0.175 108,000 0.1743 0.00%
2020-12-02 0 0.174 0.171 0.174 0.180 0.180 102,000 18,360 0.1800 0.174 0.171 0.174 0.180 0.180 102,000 0.1800 0.00%
2020-12-01 0 0.174 0.172 0.180 0.170 0.174 408,000 70,968 0.1739 0.174 0.172 0.180 0.170 0.174 408,000 0.1739 -3.33%
2020-11-30 0 0.180 0.178 0.184 0.180 0.186 144,000 26,388 0.1833 0.180 0.178 0.184 0.180 0.186 144,000 0.1833 0.56%
2020-11-27 0 0.179 0.164 0.179 0.178 0.179 60,000 10,710 0.1785 0.179 0.164 0.179 0.178 0.179 60,000 0.1785 0.00%
2020-11-26 0 0.179 0.168 0.180 - - 0 0 - 0.179 0.168 0.180 - - 0 - 0.00%
2020-11-25 0 0.179 0.161 0.180 0.179 0.179 42,000 7,518 0.1790 0.179 0.161 0.180 0.179 0.179 42,000 0.1790 -0.56%
2020-11-24 0 0.180 0.170 0.180 0.180 0.180 12,000 2,160 0.1800 0.180 0.170 0.180 0.180 0.180 12,000 0.1800 5.88%
2020-11-23 0 0.170 0.170 0.180 0.170 0.170 48,000 8,160 0.1700 0.170 0.170 0.180 0.170 0.170 48,000 0.1700 -5.56%
2020-11-20 0 0.180 0.169 0.199 0.176 0.180 42,000 7,512 0.1789 0.180 0.169 0.199 0.176 0.180 42,000 0.1789 3.45%
2020-11-19 0 0.174 0.172 0.186 0.169 0.174 42,000 7,254 0.1727 0.174 0.172 0.186 0.169 0.174 42,000 0.1727 2.35%
2020-11-18 0 0.170 0.170 0.190 0.166 0.181 240,000 42,690 0.1779 0.170 0.170 0.190 0.166 0.181 240,000 0.1779 -5.56%
2020-11-17 0 0.180 0.175 0.180 - - 0 0 - 0.180 0.175 0.180 - - 0 - 0.00%
2020-11-16 0 0.180 0.165 0.193 0.179 0.180 66,000 11,862 0.1797 0.180 0.165 0.193 0.179 0.180 66,000 0.1797 0.00%
2020-11-13 0 0.180 0.164 0.189 0.180 0.180 48,000 8,640 0.1800 0.180 0.164 0.189 0.180 0.180 48,000 0.1800 -3.23%
2020-11-12 0 0.186 0.168 0.188 - - 0 0 - 0.186 0.168 0.188 - - 0 - 0.00%
2020-11-11 0 0.186 0.163 0.188 - - 0 0 - 0.186 0.163 0.188 - - 0 - 0.00%
2020-11-10 0 0.186 0.174 0.199 0.184 0.190 84,000 15,600 0.1857 0.186 0.174 0.199 0.184 0.190 84,000 0.1857 0.00%
2020-11-09 0 0.186 0.186 0.187 0.186 0.188 78,000 14,520 0.1862 0.186 0.186 0.187 0.186 0.188 78,000 0.1862 3.33%
2020-11-06 0 0.180 0.180 0.186 0.176 0.176 240,000 42,240 0.1760 0.180 0.180 0.186 0.176 0.176 240,000 0.1760 0.00%
2020-11-05 0 0.180 0.180 0.186 - - 0 0 - 0.180 0.180 0.186 - - 0 - 1.69%
2020-11-04 0 0.177 0.170 0.189 - - 0 0 - 0.177 0.170 0.189 - - 0 - 0.00%
2020-11-03 0 0.177 0.177 0.188 - - 0 0 - 0.177 0.177 0.188 - - 0 - 0.00%
2020-11-02 0 0.177 0.177 0.199 0.177 0.177 6,000 1,062 0.1770 0.177 0.177 0.199 0.177 0.177 6,000 0.1770 0.00%
2020-10-30 0 0.177 0.165 0.196 - - 0 0 - 0.177 0.165 0.196 - - 0 - 0.00%
2020-10-29 0 0.177 0.177 0.180 0.177 0.177 42,000 7,434 0.1770 0.177 0.177 0.180 0.177 0.177 42,000 0.1770 -1.67%
2020-10-28 0 0.180 0.168 0.198 0.178 0.180 210,000 37,680 0.1794 0.180 0.168 0.198 0.178 0.180 210,000 0.1794 0.00%
2020-10-27 0 0.180 0.175 0.193 0.180 0.180 204,000 36,720 0.1800 0.180 0.175 0.193 0.180 0.180 204,000 0.1800 0.00%
2020-10-23 0 0.180 0.180 0.197 - - 0 0 - 0.180 0.180 0.197 - - 0 - 0.56%
2020-10-22 0 0.179 0.179 0.197 0.178 0.179 36,000 6,420 0.1783 0.179 0.179 0.197 0.178 0.179 36,000 0.1783 2.29%
2020-10-21 0 0.175 0.175 0.197 0.165 0.165 6,000 990 0.1650 0.175 0.175 0.197 0.165 0.165 6,000 0.1650 -4.37%
2020-10-20 0 0.183 0.180 0.183 0.162 0.183 330,000 58,668 0.1778 0.183 0.180 0.183 0.162 0.183 330,000 0.1778 0.00%
2020-10-19 0 0.183 0.180 0.198 0.183 0.183 12,000 2,196 0.1830 0.183 0.180 0.198 0.183 0.183 12,000 0.1830 0.00%
2020-10-16 0 0.183 0.175 0.199 0.182 0.183 42,000 7,668 0.1826 0.183 0.175 0.199 0.182 0.183 42,000 0.1826 0.00%
2020-10-15 0 0.183 0.183 0.199 0.180 0.180 12,000 2,160 0.1800 0.183 0.183 0.199 0.180 0.180 12,000 0.1800 -1.61%
2020-10-14 0 0.186 0.170 0.198 - - 0 0 - 0.186 0.170 0.198 - - 0 - 0.00%
2020-10-12 0 0.186 0.160 0.198 - - 0 0 - 0.186 0.160 0.198 - - 0 - 0.00%
2020-10-09 0 0.186 0.180 0.196 0.186 0.186 6,000 1,116 0.1860 0.186 0.180 0.196 0.186 0.186 6,000 0.1860 3.91%
2020-10-08 0 0.179 0.179 0.185 0.179 0.185 294,000 53,598 0.1823 0.179 0.179 0.185 0.179 0.185 294,000 0.1823 -2.19%
2020-10-07 0 0.183 0.183 0.198 0.183 0.183 30,000 5,490 0.1830 0.183 0.183 0.198 0.183 0.183 30,000 0.1830 0.55%
2020-10-06 0 0.182 0.180 0.197 0.182 0.188 132,000 24,528 0.1858 0.182 0.180 0.197 0.182 0.188 132,000 0.1858 -5.70%
2020-10-05 0 0.193 0.180 0.193 - - 0 0 - 0.193 0.180 0.193 - - 0 - -3.02%
2020-09-30 0 0.199 0.185 0.199 - - 0 0 - 0.199 0.185 0.199 - - 0 - -1.49%
2020-09-29 0 0.202 0.187 0.202 - - 0 0 - 0.202 0.187 0.202 - - 0 - -0.49%
2020-09-28 0 0.203 0.190 0.203 0.187 0.209 198,000 37,842 0.1911 0.203 0.190 0.203 0.187 0.209 198,000 0.1911 9.14%
2020-09-25 0 0.186 0.185 0.215 0.186 0.188 300,000 55,896 0.1863 0.186 0.185 0.215 0.186 0.188 300,000 0.1863 -0.53%
2020-09-24 0 0.187 0.187 0.220 0.186 0.187 606,000 112,776 0.1861 0.187 0.187 0.220 0.186 0.187 606,000 0.1861 -0.53%
2020-09-23 0 0.188 0.186 0.205 0.188 0.191 1,260,000 237,768 0.1887 0.188 0.186 0.205 0.188 0.191 1,260,000 0.1887 -1.57%
2020-09-22 0 0.191 0.191 0.199 0.191 0.200 360,000 70,482 0.1958 0.191 0.191 0.199 0.191 0.200 360,000 0.1958 1.06%
2020-09-21 0 0.189 0.189 0.202 0.189 0.202 234,000 45,444 0.1942 0.189 0.189 0.202 0.189 0.202 234,000 0.1942 -9.13%
2020-09-18 0 0.208 0.195 0.208 0.210 0.224 84,000 17,724 0.2110 0.208 0.195 0.208 0.210 0.224 84,000 0.2110 8.90%
2020-09-17 0 0.191 0.190 0.215 0.191 0.191 12,000 2,292 0.1910 0.191 0.190 0.215 0.191 0.191 12,000 0.1910 -2.05%
2020-09-16 0 0.195 0.190 0.215 0.185 0.205 102,000 19,890 0.1950 0.195 0.190 0.215 0.185 0.205 102,000 0.1950 -4.88%
2020-09-15 0 0.205 0.205 0.215 0.205 0.215 360,000 77,316 0.2148 0.205 0.205 0.215 0.205 0.215 360,000 0.2148 -2.38%
2020-09-14 0 0.210 0.207 0.210 0.200 0.219 186,000 37,998 0.2043 0.210 0.207 0.210 0.200 0.219 186,000 0.2043 0.48%
2020-09-11 0 0.209 0.197 0.210 0.200 0.215 144,000 30,078 0.2089 0.209 0.197 0.210 0.200 0.215 144,000 0.2089 5.56%
2020-09-10 0 0.198 0.189 0.198 0.199 0.199 12,000 2,388 0.1990 0.198 0.189 0.198 0.199 0.199 12,000 0.1990 3.12%
2020-09-09 0 0.192 0.190 0.204 0.189 0.207 474,000 93,540 0.1973 0.192 0.190 0.204 0.189 0.207 474,000 0.1973 1.05%
2020-09-08 0 0.190 0.190 0.215 0.190 0.190 24,000 4,560 0.1900 0.190 0.190 0.215 0.190 0.190 24,000 0.1900 0.53%
2020-09-07 0 0.189 0.189 0.213 0.189 0.190 150,000 28,494 0.1900 0.189 0.189 0.213 0.189 0.190 150,000 0.1900 0.00%
2020-09-04 0 0.189 0.189 0.195 0.189 0.198 372,000 71,034 0.1910 0.189 0.189 0.195 0.189 0.198 372,000 0.1910 -1.05%
2020-09-03 0 0.191 0.190 0.191 0.190 0.192 708,000 134,712 0.1903 0.191 0.190 0.191 0.190 0.192 708,000 0.1903 -1.55%
2020-09-02 0 0.194 0.186 0.194 0.185 0.194 456,000 85,296 0.1871 0.194 0.186 0.194 0.185 0.194 456,000 0.1871 1.04%
2020-09-01 0 0.192 0.187 0.193 0.187 0.194 240,000 46,050 0.1919 0.192 0.187 0.193 0.187 0.194 240,000 0.1919 2.67%
2020-08-31 0 0.187 0.187 0.190 0.184 0.190 522,000 97,476 0.1867 0.187 0.187 0.190 0.184 0.190 522,000 0.1867 -5.56%
2020-08-28 0 0.198 0.191 0.200 0.186 0.199 54,000 10,530 0.1950 0.198 0.191 0.200 0.186 0.199 54,000 0.1950 0.00%
2020-08-27 0 0.198 0.190 0.200 0.190 0.200 582,000 113,340 0.1947 0.198 0.190 0.200 0.190 0.200 582,000 0.1947 0.00%
2020-08-26 0 0.198 0.186 0.203 0.198 0.202 174,000 34,812 0.2001 0.198 0.186 0.203 0.198 0.202 174,000 0.2001 -2.46%
2020-08-25 0 0.203 0.203 0.218 0.200 0.203 504,000 102,276 0.2029 0.203 0.203 0.218 0.200 0.203 504,000 0.2029 1.50%
2020-08-24 0 0.200 0.199 0.205 0.192 0.200 168,000 33,222 0.1978 0.200 0.199 0.205 0.192 0.200 168,000 0.1978 4.17%
2020-08-21 0 0.192 0.191 0.200 0.192 0.204 1,752,000 349,470 0.1995 0.192 0.191 0.200 0.192 0.204 1,752,000 0.1995 -6.34%
2020-08-20 0 0.205 0.190 0.205 0.185 0.210 750,000 145,548 0.1941 0.205 0.190 0.205 0.185 0.210 750,000 0.1941 8.47%
2020-08-19 0 0.189 0.185 0.195 - - 0 0 - 0.189 0.185 0.195 - - 0 - 0.00%
2020-08-18 0 0.189 0.185 0.190 0.184 0.191 684,000 127,854 0.1869 0.189 0.185 0.190 0.184 0.191 684,000 0.1869 -1.05%
2020-08-17 0 0.191 0.189 0.193 0.182 0.220 2,460,000 484,092 0.1968 0.191 0.189 0.193 0.182 0.220 2,460,000 0.1968 -11.98%
2020-08-14 0 0.217 0.212 0.219 0.217 0.295 17,664,000 4,433,760 0.2510 0.217 0.212 0.219 0.217 0.295 17,664,000 0.2510 3.33%
2020-08-13 0 0.210 0.201 0.210 0.182 0.220 6,534,000 1,309,476 0.2004 0.210 0.201 0.210 0.182 0.220 6,534,000 0.2004 15.38%
2020-08-12 0 0.182 0.173 0.183 0.163 0.186 4,070,000 716,858 0.1761 0.182 0.173 0.183 0.163 0.186 4,070,000 0.1761 12.35%
2020-08-11 0 0.162 0.162 0.176 0.160 0.175 2,630,000 430,802 0.1638 0.162 0.162 0.176 0.160 0.175 2,630,000 0.1638 0.00%
2020-08-10 0 0.162 0.163 0.168 0.160 0.196 6,160,000 1,088,342 0.1767 0.162 0.163 0.168 0.160 0.196 6,160,000 0.1767 3.85%
2020-08-07 0 0.156 0.153 0.156 0.155 0.156 108,000 16,830 0.1558 0.156 0.153 0.156 0.155 0.156 108,000 0.1558 -1.27%
2020-08-06 0 0.158 0.150 0.162 0.153 0.158 102,000 15,636 0.1533 0.158 0.150 0.162 0.153 0.158 102,000 0.1533 2.60%
2020-08-05 0 0.154 0.154 0.164 0.153 0.180 534,000 89,184 0.1670 0.154 0.154 0.164 0.153 0.180 534,000 0.1670 -0.65%
2020-08-04 0 0.155 0.153 0.164 0.155 0.170 42,000 6,654 0.1584 0.155 0.153 0.164 0.155 0.170 42,000 0.1584 -1.27%
2020-08-03 0 0.157 0.150 0.158 0.157 0.177 308,000 48,462 0.1573 0.157 0.150 0.158 0.157 0.177 308,000 0.1573 0.00%
2020-07-31 0 0.157 0.151 0.157 0.149 0.177 558,000 84,066 0.1507 0.157 0.151 0.157 0.149 0.177 558,000 0.1507 -0.63%
2020-07-30 0 0.158 0.153 0.158 0.148 0.170 572,000 85,872 0.1501 0.158 0.153 0.158 0.148 0.170 572,000 0.1501 2.60%
2020-07-29 0 0.154 0.150 0.157 0.150 0.167 506,000 76,068 0.1503 0.154 0.150 0.157 0.150 0.167 506,000 0.1503 1.99%
2020-07-28 0 0.151 0.151 0.158 0.151 0.156 90,000 13,926 0.1547 0.151 0.151 0.158 0.151 0.156 90,000 0.1547 -0.66%
2020-07-27 0 0.152 0.152 0.157 0.152 0.152 102,000 15,504 0.1520 0.152 0.152 0.157 0.152 0.152 102,000 0.1520 -2.56%
2020-07-24 0 0.156 0.156 0.158 0.156 0.156 30,000 4,680 0.1560 0.156 0.156 0.158 0.156 0.156 30,000 0.1560 -1.27%
2020-07-23 0 0.158 0.156 0.158 0.158 0.160 270,000 42,786 0.1585 0.158 0.156 0.158 0.158 0.160 270,000 0.1585 -7.06%
2020-07-22 0 0.170 0.160 0.170 0.165 0.186 310,000 51,754 0.1669 0.170 0.160 0.170 0.165 0.186 310,000 0.1669 3.66%
2020-07-21 0 0.164 0.161 0.164 0.160 0.164 618,000 99,018 0.1602 0.164 0.161 0.164 0.160 0.164 618,000 0.1602 -1.80%
2020-07-20 0 0.167 0.155 0.171 0.159 0.197 276,000 53,718 0.1946 0.167 0.155 0.171 0.159 0.197 276,000 0.1946 6.37%
2020-07-17 0 0.157 0.151 0.159 0.155 0.160 684,000 107,376 0.1570 0.157 0.151 0.159 0.155 0.160 684,000 0.1570 1.29%
2020-07-16 0 0.155 0.151 0.157 0.155 0.160 480,000 76,176 0.1587 0.155 0.151 0.157 0.155 0.160 480,000 0.1587 -3.12%
2020-07-15 0 0.160 0.160 0.166 0.154 0.161 402,000 64,044 0.1593 0.160 0.160 0.166 0.154 0.161 402,000 0.1593 -4.19%
2020-07-14 0 0.167 0.166 0.172 0.161 0.246 4,742,000 861,332 0.1816 0.167 0.166 0.172 0.161 0.246 4,742,000 0.1816 11.33%
2020-07-13 0 0.150 0.150 0.152 0.150 0.153 456,000 69,342 0.1521 0.150 0.150 0.152 0.150 0.153 456,000 0.1521 -3.23%
2020-07-10 0 0.155 0.155 0.160 0.151 0.160 1,524,000 237,954 0.1561 0.155 0.155 0.160 0.151 0.160 1,524,000 0.1561 -3.12%
2020-07-09 0 0.160 0.160 0.163 0.159 0.163 540,000 87,186 0.1615 0.160 0.160 0.163 0.159 0.163 540,000 0.1615 0.00%
2020-07-08 0 0.160 0.156 0.162 0.156 0.162 228,000 36,636 0.1607 0.160 0.156 0.162 0.156 0.162 228,000 0.1607 -1.23%
2020-07-07 0 0.162 0.162 0.167 0.162 0.180 132,000 21,966 0.1664 0.162 0.162 0.167 0.162 0.180 132,000 0.1664 -1.22%
2020-07-06 0 0.164 0.159 0.160 0.159 0.168 54,000 8,724 0.1616 0.164 0.159 0.160 0.159 0.168 54,000 0.1616 0.00%
2020-07-03 0 0.164 0.158 0.164 0.156 0.164 2,172,000 341,292 0.1571 0.164 0.158 0.164 0.156 0.164 2,172,000 0.1571 0.61%
2020-07-02 0 0.163 0.158 0.163 0.163 0.163 18,000 2,934 0.1630 0.163 0.158 0.163 0.163 0.163 18,000 0.1630 2.52%
2020-06-30 0 0.159 0.159 0.164 0.153 0.163 500,375 80,000 0.1599 0.159 0.159 0.164 0.153 0.163 500,375 0.1599 -0.63%
2020-06-29 0 0.160 0.160 0.170 0.160 0.178 48,000 7,932 0.1653 0.160 0.160 0.170 0.160 0.178 48,000 0.1653 0.00%
2020-06-26 0 0.160 0.160 0.167 0.160 0.177 90,000 14,964 0.1663 0.160 0.160 0.167 0.160 0.177 90,000 0.1663 1.91%
2020-06-24 0 0.157 0.155 0.160 0.155 0.158 78,000 12,288 0.1575 0.157 0.155 0.160 0.155 0.158 78,000 0.1575 0.00%
2020-06-23 0 0.157 0.157 0.166 0.157 0.166 192,000 31,398 0.1635 0.157 0.157 0.166 0.157 0.166 192,000 0.1635 -2.48%
2020-06-22 0 0.161 0.161 0.165 0.160 0.161 174,000 27,942 0.1606 0.161 0.161 0.165 0.160 0.161 174,000 0.1606 0.63%
2020-06-19 0 0.160 0.159 0.160 0.159 0.167 366,000 59,694 0.1631 0.160 0.159 0.160 0.159 0.167 366,000 0.1631 -3.03%
2020-06-18 0 0.165 0.165 0.170 0.163 0.163 60,000 9,780 0.1630 0.165 0.165 0.170 0.163 0.163 60,000 0.1630 -2.37%
2020-06-17 0 0.169 0.163 0.170 0.169 0.169 6,000 1,014 0.1690 0.169 0.163 0.170 0.169 0.169 6,000 0.1690 0.00%
2020-06-16 0 0.169 0.169 0.170 0.167 0.170 72,000 12,186 0.1693 0.169 0.169 0.170 0.167 0.170 72,000 0.1693 1.81%
2020-06-15 0 0.166 0.156 0.169 0.166 0.167 192,000 32,058 0.1670 0.166 0.156 0.169 0.166 0.167 192,000 0.1670 -4.05%
2020-06-12 0 0.173 0.173 0.183 - - 0 0 - 0.173 0.173 0.183 - - 0 - 0.58%
2020-06-11 0 0.172 0.170 0.181 0.172 0.172 24,000 4,128 0.1720 0.172 0.170 0.181 0.172 0.172 24,000 0.1720 -1.15%
2020-06-10 0 0.174 0.172 0.178 0.174 0.180 576,000 103,050 0.1789 0.174 0.172 0.178 0.174 0.180 576,000 0.1789 -2.25%
2020-06-09 0 0.178 0.167 0.170 0.167 0.178 72,000 12,162 0.1689 0.178 0.167 0.170 0.167 0.178 72,000 0.1689 4.71%
2020-06-08 0 0.170 0.173 0.184 0.170 0.190 318,000 56,346 0.1772 0.170 0.173 0.184 0.170 0.190 318,000 0.1772 0.00%
2020-06-05 0 0.170 0.163 0.170 0.164 0.177 24,000 4,056 0.1690 0.170 0.163 0.170 0.164 0.177 24,000 0.1690 3.03%
2020-06-04 0 0.165 0.159 0.165 0.158 0.173 648,000 106,014 0.1636 0.165 0.159 0.165 0.158 0.173 648,000 0.1636 -2.37%
2020-06-03 0 0.169 0.160 0.169 0.162 0.189 894,000 151,374 0.1693 0.169 0.160 0.169 0.162 0.189 894,000 0.1693 -8.15%
2020-06-02 0 0.184 0.175 0.184 0.175 0.199 2,622,000 490,536 0.1871 0.184 0.175 0.184 0.175 0.199 2,622,000 0.1871 0.55%
2020-06-01 0 0.183 0.168 0.183 0.163 0.184 420,000 70,950 0.1689 0.183 0.168 0.183 0.163 0.184 420,000 0.1689 10.24%
2020-05-29 0 0.166 0.159 0.169 0.160 0.166 336,000 54,312 0.1616 0.166 0.159 0.169 0.160 0.166 336,000 0.1616 -1.19%
2020-05-28 0 0.168 0.161 0.168 - - 0 0 - 0.168 0.161 0.168 - - 0 - 0.00%
2020-05-27 0 0.168 0.160 0.183 - - 0 0 - 0.168 0.160 0.183 - - 0 - 0.00%
2020-05-26 0 0.168 0.168 0.177 0.164 0.164 6,000 984 0.1640 0.168 0.168 0.177 0.164 0.164 6,000 0.1640 -1.18%
2020-05-25 0 0.170 0.159 0.171 0.156 0.172 108,000 17,616 0.1631 0.170 0.159 0.171 0.156 0.172 108,000 0.1631 6.92%
2020-05-22 0 0.159 0.159 0.184 0.159 0.161 114,000 18,162 0.1593 0.159 0.159 0.184 0.159 0.161 114,000 0.1593 -4.22%
2020-05-21 0 0.166 0.165 0.184 0.166 0.167 12,000 1,998 0.1665 0.166 0.165 0.184 0.166 0.167 12,000 0.1665 -2.35%
2020-05-20 0 0.170 0.165 0.170 0.170 0.178 162,000 27,990 0.1728 0.170 0.165 0.170 0.170 0.178 162,000 0.1728 6.92%
2020-05-19 0 0.159 0.159 0.169 0.158 0.180 1,596,000 257,568 0.1614 0.159 0.159 0.169 0.158 0.180 1,596,000 0.1614 -11.67%
2020-05-18 0 0.180 0.170 0.184 - - 0 0 - 0.180 0.170 0.184 - - 0 - 0.00%
2020-05-15 0 0.180 0.175 0.180 - - 0 0 - 0.180 0.175 0.180 - - 0 - -3.23%
2020-05-14 0 0.186 0.173 0.198 0.174 0.186 114,000 20,196 0.1772 0.186 0.173 0.198 0.174 0.186 114,000 0.1772 7.51%
2020-05-13 0 0.173 0.173 0.181 0.161 0.170 18,000 2,952 0.1640 0.173 0.173 0.181 0.161 0.170 18,000 0.1640 -4.42%
2020-05-12 0 0.181 0.170 0.181 0.181 0.181 6,000 1,086 0.1810 0.181 0.170 0.181 0.181 0.181 6,000 0.1810 0.00%
2020-05-11 0 0.181 0.181 0.199 - - 0 0 - 0.181 0.181 0.199 - - 0 - 4.02%
2020-05-08 0 0.174 0.172 0.178 0.174 0.180 582,000 102,450 0.1760 0.174 0.172 0.178 0.174 0.180 582,000 0.1760 -5.95%
2020-05-07 0 0.185 0.175 0.185 0.185 0.185 36,000 6,660 0.1850 0.185 0.175 0.185 0.185 0.185 36,000 0.1850 -2.12%
2020-05-06 0 0.189 0.172 0.194 0.188 0.189 420,000 79,020 0.1881 0.189 0.172 0.194 0.188 0.189 420,000 0.1881 -1.05%
2020-05-05 0 0.191 0.155 0.191 - - 0 0 - 0.191 0.155 0.191 - - 0 - -3.05%
2020-05-04 0 0.197 0.170 0.197 - - 0 0 - 0.197 0.170 0.197 - - 0 - -1.50%
2020-04-29 0 0.200 0.180 0.203 0.200 0.200 6,000 1,200 0.2000 0.200 0.180 0.203 0.200 0.200 6,000 0.2000 5.26%
2020-04-28 0 0.190 0.182 0.200 - - 0 0 - 0.190 0.182 0.200 - - 0 - 0.00%
2020-04-27 0 0.190 0.173 0.200 - - 0 0 - 0.190 0.173 0.200 - - 0 - 0.00%
2020-04-24 0 0.190 0.180 0.194 0.190 0.190 180,000 34,200 0.1900 0.190 0.180 0.194 0.190 0.190 180,000 0.1900 0.00%
2020-04-23 0 0.190 0.175 0.190 0.190 0.190 48,000 9,120 0.1900 0.190 0.175 0.190 0.190 0.190 48,000 0.1900 7.95%
2020-04-22 0 0.176 0.176 0.186 0.176 0.177 288,000 50,928 0.1768 0.176 0.176 0.186 0.176 0.177 288,000 0.1768 -7.85%
2020-04-21 0 0.191 0.180 0.191 - - 0 0 - 0.191 0.180 0.191 - - 0 - -1.55%
2020-04-20 0 0.194 0.180 0.194 0.194 0.194 6,000 1,164 0.1940 0.194 0.180 0.194 0.194 0.194 6,000 0.1940 0.52%
2020-04-17 0 0.193 0.184 0.193 0.185 0.200 240,000 47,220 0.1968 0.193 0.184 0.193 0.185 0.200 240,000 0.1968 4.32%
2020-04-16 0 0.185 0.184 0.185 0.185 0.207 270,000 52,026 0.1927 0.185 0.184 0.185 0.185 0.207 270,000 0.1927 -6.57%
2020-04-15 0 0.198 0.185 0.198 0.205 0.207 186,000 38,154 0.2051 0.198 0.185 0.198 0.205 0.207 186,000 0.2051 -3.41%
2020-04-14 0 0.205 0.184 0.205 0.205 0.206 156,000 32,010 0.2052 0.205 0.184 0.205 0.205 0.206 156,000 0.2052 12.02%
2020-04-09 0 0.183 0.176 0.198 0.176 0.183 228,000 41,352 0.1814 0.183 0.176 0.198 0.176 0.183 228,000 0.1814 7.65%
2020-04-08 0 0.170 0.161 0.189 0.147 0.170 78,000 13,110 0.1681 0.170 0.161 0.189 0.147 0.170 78,000 0.1681 1.80%
2020-04-07 0 0.167 0.160 0.177 - - 0 0 - 0.167 0.160 0.177 - - 0 - 0.00%
2020-04-06 0 0.167 0.160 0.166 0.167 0.167 12,000 2,004 0.1670 0.167 0.160 0.166 0.167 0.167 12,000 0.1670 -1.76%
2020-04-03 0 0.170 0.162 0.171 0.170 0.171 276,000 46,956 0.1701 0.170 0.162 0.171 0.170 0.171 276,000 0.1701 -5.56%
2020-04-02 0 0.180 0.160 0.180 - - 0 0 - 0.180 0.160 0.180 - - 0 - 0.00%
2020-04-01 0 0.180 0.180 0.198 - - 0 0 - 0.180 0.180 0.198 - - 0 - 5.88%
2020-03-31 0 0.170 0.170 0.180 - - 0 0 - 0.170 0.170 0.180 - - 0 - 1.19%
2020-03-30 0 0.168 0.168 0.171 0.168 0.168 12,000 2,016 0.1680 0.168 0.168 0.171 0.168 0.168 12,000 0.1680 -6.67%
2020-03-27 0 0.180 0.175 0.190 0.173 0.180 72,000 12,804 0.1778 0.180 0.175 0.190 0.173 0.180 72,000 0.1778 0.00%
2020-03-26 0 0.180 0.176 0.195 0.180 0.180 12,000 2,160 0.1800 0.180 0.176 0.195 0.180 0.180 12,000 0.1800 2.86%
2020-03-25 0 0.175 0.170 0.175 0.176 0.176 12,000 2,112 0.1760 0.175 0.170 0.175 0.176 0.176 12,000 0.1760 0.00%
2020-03-24 0 0.175 0.170 0.180 0.175 0.177 228,000 39,948 0.1752 0.175 0.170 0.180 0.175 0.177 228,000 0.1752 -2.78%
2020-03-23 0 0.180 0.169 0.181 0.180 0.229 76,000 14,116 0.1857 0.180 0.169 0.181 0.180 0.229 76,000 0.1857 -1.64%
2020-03-20 0 0.183 0.174 0.183 0.171 0.214 210,000 40,572 0.1932 0.183 0.174 0.183 0.171 0.214 210,000 0.1932 15.09%
2020-03-19 0 0.159 0.158 0.168 0.159 0.189 756,000 128,130 0.1695 0.159 0.158 0.168 0.159 0.189 756,000 0.1695 -15.87%
2020-03-18 0 0.189 0.185 0.189 0.190 0.270 90,000 19,320 0.2147 0.189 0.185 0.189 0.190 0.270 90,000 0.2147 -3.08%
2020-03-17 0 0.195 0.172 0.195 0.200 0.200 24,000 4,800 0.2000 0.195 0.172 0.195 0.200 0.200 24,000 0.2000 -0.51%
2020-03-16 0 0.196 0.183 0.196 0.190 0.200 438,000 84,168 0.1922 0.196 0.183 0.196 0.190 0.200 438,000 0.1922 -2.00%
2020-03-13 0 0.200 0.195 0.220 0.170 0.229 528,000 99,102 0.1877 0.200 0.195 0.220 0.170 0.229 528,000 0.1877 0.50%
2020-03-12 0 0.199 0.194 0.200 0.195 0.213 1,242,000 244,722 0.1970 0.199 0.194 0.200 0.195 0.213 1,242,000 0.1970 -9.55%
2020-03-11 0 0.220 0.212 0.239 0.215 0.225 30,000 6,510 0.2170 0.220 0.212 0.239 0.215 0.225 30,000 0.2170 2.33%
2020-03-10 0 0.215 0.214 0.224 0.215 0.215 30,000 6,450 0.2150 0.215 0.214 0.224 0.215 0.215 30,000 0.2150 1.42%
2020-03-09 0 0.212 0.212 0.238 0.211 0.216 260,006 55,449 0.2133 0.212 0.212 0.238 0.211 0.216 260,006 0.2133 -5.78%
2020-03-06 0 0.225 0.220 0.236 0.230 0.231 144,000 33,216 0.2307 0.225 0.220 0.236 0.230 0.231 144,000 0.2307 -2.60%
2020-03-05 0 0.231 0.229 0.232 0.229 0.231 66,000 15,198 0.2303 0.231 0.229 0.232 0.229 0.231 66,000 0.2303 1.32%
2020-03-04 0 0.228 0.222 0.234 0.228 0.228 30,000 6,840 0.2280 0.228 0.222 0.234 0.228 0.228 30,000 0.2280 -3.39%
2020-03-03 0 0.236 0.223 0.240 0.218 0.236 618,000 141,078 0.2283 0.236 0.223 0.240 0.218 0.236 618,000 0.2283 0.85%
2020-03-02 0 0.234 0.216 0.234 0.213 0.247 42,000 9,756 0.2323 0.234 0.216 0.234 0.213 0.247 42,000 0.2323 8.33%
2020-02-28 0 0.216 0.216 0.218 0.210 0.229 990,000 212,868 0.2150 0.216 0.216 0.218 0.210 0.229 990,000 0.2150 2.37%
2020-02-27 0 0.211 0.220 0.226 0.211 0.235 558,000 121,704 0.2181 0.211 0.220 0.226 0.211 0.235 558,000 0.2181 -8.66%
2020-02-26 0 0.231 0.226 0.240 0.228 0.231 564,000 130,140 0.2307 0.231 0.226 0.240 0.228 0.231 564,000 0.2307 0.00%
2020-02-25 0 0.231 0.230 0.233 0.229 0.235 984,000 226,464 0.2301 0.231 0.230 0.233 0.229 0.235 984,000 0.2301 -3.75%
2020-02-24 0 0.240 0.240 0.255 0.240 0.249 472,000 113,880 0.2413 0.240 0.240 0.255 0.240 0.249 472,000 0.2413 -9.43%
2020-02-21 0 0.265 0.245 0.265 0.250 0.270 18,000 4,710 0.2617 0.265 0.245 0.265 0.250 0.270 18,000 0.2617 6.00%
2020-02-20 0 0.250 0.245 0.250 0.245 0.250 648,000 160,374 0.2475 0.250 0.245 0.250 0.245 0.250 648,000 0.2475 1.21%
2020-02-19 0 0.247 0.240 0.255 0.241 0.247 126,000 30,498 0.2420 0.247 0.240 0.255 0.241 0.247 126,000 0.2420 1.65%
2020-02-18 0 0.243 0.240 0.250 0.240 0.255 468,000 114,120 0.2438 0.243 0.240 0.250 0.240 0.255 468,000 0.2438 -6.54%
2020-02-17 0 0.260 0.250 0.260 - - 0 0 - 0.260 0.250 0.260 - - 0 - 0.00%
2020-02-14 0 0.260 0.250 0.270 0.255 0.295 198,000 51,600 0.2606 0.260 0.250 0.270 0.255 0.295 198,000 0.2606 7.44%
2020-02-13 0 0.242 0.241 0.255 0.241 0.255 520,000 127,930 0.2460 0.242 0.241 0.255 0.241 0.255 520,000 0.2460 -5.10%
2020-02-12 0 0.255 0.246 0.255 0.250 0.255 180,000 45,510 0.2528 0.255 0.246 0.255 0.250 0.255 180,000 0.2528 -1.92%
2020-02-11 0 0.260 0.250 0.260 0.250 0.270 594,000 157,440 0.2651 0.260 0.250 0.260 0.250 0.270 594,000 0.2651 6.12%
2020-02-10 0 0.245 0.234 0.247 0.240 0.248 48,000 11,724 0.2443 0.245 0.234 0.247 0.240 0.248 48,000 0.2443 2.94%
2020-02-07 0 0.238 0.238 0.243 0.238 0.240 48,000 11,460 0.2388 0.238 0.238 0.243 0.238 0.240 48,000 0.2388 -4.03%
2020-02-06 0 0.248 0.243 0.250 0.231 0.249 42,000 10,020 0.2386 0.248 0.243 0.250 0.231 0.249 42,000 0.2386 7.83%
2020-02-05 0 0.230 0.230 0.255 0.220 0.235 276,000 62,346 0.2259 0.230 0.230 0.255 0.220 0.235 276,000 0.2259 1.77%
2020-02-04 0 0.226 0.223 0.226 0.222 0.245 1,140,000 257,844 0.2262 0.226 0.223 0.226 0.222 0.245 1,140,000 0.2262 -3.83%
2020-02-03 0 0.235 0.222 0.245 0.233 0.237 294,000 69,186 0.2353 0.235 0.222 0.245 0.233 0.237 294,000 0.2353 -0.84%
2020-01-31 0 0.237 0.230 0.250 0.229 0.246 510,000 121,668 0.2386 0.237 0.230 0.250 0.229 0.246 510,000 0.2386 2.60%
2020-01-30 0 0.231 0.222 0.232 0.210 0.237 696,000 158,136 0.2272 0.231 0.222 0.232 0.210 0.237 696,000 0.2272 -7.23%
2020-01-29 0 0.249 0.241 0.249 0.243 0.265 1,500,000 376,518 0.2510 0.249 0.241 0.249 0.243 0.265 1,500,000 0.2510 -11.07%
2020-01-24 0 0.280 0.275 0.280 - - 0 0 - 0.280 0.275 0.280 - - 0 - 0.00%
2020-01-23 0 0.280 0.275 0.280 0.280 0.280 24,000 6,720 0.2800 0.280 0.275 0.280 0.280 0.280 24,000 0.2800 -3.45%
2020-01-22 0 0.290 0.280 0.305 0.290 0.290 6,000 1,740 0.2900 0.290 0.280 0.305 0.290 0.290 6,000 0.2900 0.00%
2020-01-21 0 0.290 0.290 0.300 0.290 0.290 54,000 15,660 0.2900 0.290 0.290 0.300 0.290 0.290 54,000 0.2900 -6.45%
2020-01-20 0 0.310 0.290 0.310 - - 12,000 3,720 0.3100 0.310 0.290 0.310 - - 12,000 0.3100 0.00%
2020-01-17 0 0.310 0.290 0.315 - - 0 0 - 0.310 0.290 0.315 - - 0 - 0.00%
2020-01-16 0 0.310 0.295 0.310 0.295 0.310 1,290,000 385,050 0.2985 0.310 0.295 0.310 0.295 0.310 1,290,000 0.2985 0.00%
2020-01-15 0 0.310 0.300 0.310 0.290 0.310 540,000 160,740 0.2977 0.310 0.300 0.310 0.290 0.310 540,000 0.2977 -3.12%
2020-01-14 0 0.320 0.310 0.325 0.305 0.325 30,000 9,360 0.3120 0.320 0.310 0.325 0.305 0.325 30,000 0.3120 0.00%
2020-01-13 0 0.320 0.305 0.320 0.305 0.320 24,000 7,500 0.3125 0.320 0.305 0.320 0.305 0.320 24,000 0.3125 0.00%
2020-01-10 0 0.320 0.305 0.320 0.315 0.325 54,000 17,070 0.3161 0.320 0.305 0.320 0.315 0.325 54,000 0.3161 3.23%
2020-01-09 0 0.310 0.310 0.315 0.310 0.325 714,000 227,130 0.3181 0.310 0.310 0.315 0.310 0.325 714,000 0.3181 1.64%
2020-01-08 0 0.305 0.290 0.305 0.290 0.310 600,000 182,790 0.3047 0.305 0.290 0.305 0.290 0.310 600,000 0.3047 0.00%
2020-01-07 0 0.305 0.305 0.320 0.300 0.345 342,000 109,860 0.3212 0.305 0.305 0.320 0.300 0.345 342,000 0.3212 3.39%
2020-01-06 0 0.295 0.285 0.310 0.295 0.295 6,000 1,770 0.2950 0.295 0.285 0.310 0.295 0.295 6,000 0.2950 -4.84%
2020-01-03 0 0.310 0.310 0.315 0.310 0.330 54,000 17,220 0.3189 0.310 0.310 0.315 0.310 0.330 54,000 0.3189 -4.62%
2020-01-02 0 0.325 0.315 0.340 0.310 0.325 343,800 111,366 0.3239 0.325 0.315 0.340 0.310 0.325 343,800 0.3239 6.56%
2019-12-31 0 0.305 0.310 0.320 - - 0 0 - 0.305 0.310 0.320 - - 0 - 1.67%
2019-12-30 0 0.300 0.295 0.300 0.295 0.310 276,000 83,430 0.3023 0.300 0.295 0.300 0.295 0.310 276,000 0.3023 0.00%
2019-12-27 0 0.300 0.300 0.320 0.285 0.320 264,000 79,380 0.3007 0.300 0.300 0.320 0.285 0.320 264,000 0.3007 -3.23%
2019-12-24 0 0.310 0.310 0.315 - - 0 0 - 0.310 0.310 0.315 - - 0 - 1.64%
2019-12-23 0 0.305 0.305 0.310 0.300 0.320 1,536,000 469,170 0.3054 0.305 0.305 0.310 0.300 0.320 1,536,000 0.3054 -7.58%
2019-12-20 0 0.330 0.330 0.345 0.330 0.355 282,000 95,520 0.3387 0.330 0.330 0.345 0.330 0.355 282,000 0.3387 -8.33%
2019-12-19 0 0.360 0.345 0.360 0.345 0.370 486,000 170,670 0.3512 0.360 0.345 0.360 0.345 0.370 486,000 0.3512 2.86%
2019-12-18 0 0.350 0.350 0.360 0.350 0.385 1,992,000 733,620 0.3683 0.350 0.350 0.360 0.350 0.385 1,992,000 0.3683 -2.78%
2019-12-17 0 0.360 0.360 0.365 0.335 0.380 3,966,000 1,423,950 0.3590 0.360 0.360 0.365 0.335 0.380 3,966,000 0.3590 -2.70%
2019-12-16 0 0.370 0.365 0.370 0.290 0.405 15,540,000 5,806,740 0.3737 0.370 0.365 0.370 0.290 0.405 15,540,000 0.3737 25.42%
2019-12-13 0 0.295 0.290 0.295 0.275 0.320 1,812,000 545,100 0.3008 0.295 0.290 0.295 0.275 0.320 1,812,000 0.3008 7.27%
2019-12-12 0 0.275 0.270 0.275 0.265 0.285 918,000 251,760 0.2742 0.275 0.270 0.275 0.265 0.285 918,000 0.2742 -5.17%
2019-12-11 0 0.290 0.280 0.300 0.275 0.295 108,000 30,120 0.2789 0.290 0.280 0.300 0.275 0.295 108,000 0.2789 0.00%
2019-12-10 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - 0.00%
2019-12-09 0 0.290 0.270 0.290 0.280 0.300 18,000 5,160 0.2867 0.290 0.270 0.290 0.280 0.300 18,000 0.2867 1.75%
2019-12-06 0 0.285 0.280 0.290 0.265 0.310 1,950,000 562,200 0.2883 0.285 0.280 0.290 0.265 0.310 1,950,000 0.2883 0.00%
2019-12-05 0 0.285 0.231 0.285 0.270 0.285 102,000 27,630 0.2709 0.285 0.231 0.285 0.270 0.285 102,000 0.2709 0.00%
2019-12-04 0 0.285 0.270 0.290 - - 0 0 - 0.285 0.270 0.290 - - 0 - 0.00%
2019-12-03 0 0.285 0.270 0.285 0.290 0.290 60,000 17,400 0.2900 0.285 0.270 0.285 0.290 0.290 60,000 0.2900 0.00%
2019-12-02 0 0.285 0.270 0.285 0.290 0.290 12,000 3,480 0.2900 0.285 0.270 0.285 0.290 0.290 12,000 0.2900 0.00%
2019-11-29 0 0.285 0.275 0.290 0.280 0.290 246,000 70,290 0.2857 0.285 0.275 0.290 0.280 0.290 246,000 0.2857 -1.72%
2019-11-28 0 0.290 0.280 0.295 0.275 0.290 438,000 123,750 0.2825 0.290 0.280 0.295 0.275 0.290 438,000 0.2825 3.57%
2019-11-27 0 0.280 0.280 0.295 0.270 0.295 578,000 162,550 0.2812 0.280 0.280 0.295 0.270 0.295 578,000 0.2812 -3.45%
2019-11-26 0 0.290 0.285 0.290 0.265 0.290 2,184,000 609,780 0.2792 0.290 0.285 0.290 0.265 0.290 2,184,000 0.2792 9.43%
2019-11-25 0 0.265 0.265 0.275 0.250 0.290 1,956,000 523,620 0.2677 0.265 0.265 0.275 0.250 0.290 1,956,000 0.2677 1.92%
2019-11-22 0 0.260 0.250 0.260 0.246 0.265 1,116,000 281,886 0.2526 0.260 0.250 0.260 0.246 0.265 1,116,000 0.2526 5.26%
2019-11-21 0 0.247 0.245 0.250 0.232 0.280 5,940,000 1,469,814 0.2474 0.247 0.245 0.250 0.232 0.280 5,940,000 0.2474 -14.83%
2019-11-20 0 0.290 0.285 0.290 0.285 0.295 162,000 47,010 0.2902 0.290 0.285 0.290 0.285 0.295 162,000 0.2902 -1.69%
2019-11-19 0 0.295 0.290 0.295 0.250 0.295 2,778,000 778,980 0.2804 0.295 0.290 0.295 0.250 0.295 2,778,000 0.2804 18.95%
2019-11-18 0 0.248 0.247 0.250 0.248 0.265 2,106,000 532,806 0.2530 0.248 0.247 0.250 0.248 0.265 2,106,000 0.2530 1.64%
2019-11-15 0 0.244 0.244 0.249 0.240 0.290 1,308,000 329,424 0.2519 0.244 0.244 0.249 0.240 0.290 1,308,000 0.2519 -12.86%
2019-11-14 0 0.280 0.285 0.295 0.275 0.290 714,000 201,570 0.2823 0.280 0.285 0.295 0.275 0.290 714,000 0.2823 1.82%
2019-11-13 0 0.275 0.275 0.300 0.265 0.310 2,064,000 592,590 0.2871 0.275 0.275 0.300 0.265 0.310 2,064,000 0.2871 -16.67%
2019-11-12 0 0.330 0.315 0.330 0.300 0.340 3,474,000 1,117,410 0.3216 0.330 0.315 0.330 0.300 0.340 3,474,000 0.3216 -2.94%
2019-11-11 0 0.340 0.340 0.350 0.335 0.370 3,432,000 1,184,100 0.3450 0.340 0.340 0.350 0.335 0.370 3,432,000 0.3450 -11.69%
2019-11-08 0 0.385 0.380 0.390 0.370 0.405 1,686,000 661,980 0.3926 0.385 0.380 0.390 0.370 0.405 1,686,000 0.3926 0.00%
2019-11-07 0 0.385 0.380 0.385 0.365 0.455 7,926,000 3,319,080 0.4188 0.385 0.380 0.385 0.365 0.455 7,926,000 0.4188 -4.94%
2019-11-06 0 0.405 0.400 0.405 0.385 0.450 9,920,000 4,105,610 0.4139 0.405 0.400 0.405 0.385 0.450 9,920,000 0.4139 1.25%
2019-11-05 0 0.400 0.395 0.400 0.325 0.430 10,708,000 4,098,360 0.3827 0.400 0.395 0.400 0.325 0.430 10,708,000 0.3827 23.08%
2019-11-04 0 0.325 0.320 0.325 0.320 0.340 1,596,000 522,990 0.3277 0.325 0.320 0.325 0.320 0.340 1,596,000 0.3277 -4.41%
2019-11-01 0 0.340 0.340 0.350 0.340 0.365 1,326,000 467,250 0.3524 0.340 0.340 0.350 0.340 0.365 1,326,000 0.3524 -2.86%
2019-10-31 0 0.350 0.345 0.350 0.345 0.405 2,418,000 895,830 0.3705 0.350 0.345 0.350 0.345 0.405 2,418,000 0.3705 -9.09%
2019-10-30 0 0.385 0.370 0.390 0.375 0.440 9,720,000 3,843,300 0.3954 0.385 0.370 0.390 0.375 0.440 9,720,000 0.3954 -7.23%
2019-10-29 0 0.415 0.410 0.415 0.290 0.610 45,890,914 22,028,327 0.4800 0.415 0.410 0.415 0.290 0.610 45,890,914 0.4800 62.75%
2019-10-28 0 0.255 0.255 0.260 0.246 0.270 3,762,000 954,354 0.2537 0.255 0.255 0.260 0.246 0.270 3,762,000 0.2537 0.00%
2019-10-25 0 0.255 0.255 0.270 0.250 0.270 2,034,000 525,210 0.2582 0.255 0.255 0.270 0.250 0.270 2,034,000 0.2582 2.00%
2019-10-24 0 0.250 0.250 0.260 0.249 0.260 360,000 90,264 0.2507 0.250 0.250 0.260 0.249 0.260 360,000 0.2507 0.00%
2019-10-23 0 0.250 0.250 0.260 0.250 0.285 180,000 46,950 0.2608 0.250 0.250 0.260 0.250 0.285 180,000 0.2608 0.00%
2019-10-22 0 0.250 0.250 0.270 0.250 0.270 534,000 139,890 0.2620 0.250 0.250 0.270 0.250 0.270 534,000 0.2620 0.40%
2019-10-21 0 0.249 0.246 0.249 0.249 0.260 390,000 100,476 0.2576 0.249 0.246 0.249 0.249 0.260 390,000 0.2576 -2.35%
2019-10-18 0 0.255 0.250 0.260 0.255 0.280 1,050,000 276,090 0.2629 0.255 0.250 0.260 0.255 0.280 1,050,000 0.2629 -5.56%
2019-10-17 0 0.270 0.250 0.280 0.265 0.270 810,000 216,810 0.2677 0.270 0.250 0.280 0.265 0.270 810,000 0.2677 8.00%
2019-10-16 0 0.250 0.232 0.242 0.238 0.270 710,000 179,416 0.2527 0.250 0.232 0.242 0.238 0.270 710,000 0.2527 3.31%
2019-10-15 0 0.242 0.227 0.240 0.240 0.246 564,000 136,872 0.2427 0.242 0.227 0.240 0.240 0.246 564,000 0.2427 -1.63%
2019-10-14 0 0.246 0.241 0.246 0.236 0.246 426,000 103,458 0.2429 0.246 0.241 0.246 0.236 0.246 426,000 0.2429 0.41%
2019-10-11 0 0.245 0.238 0.245 0.236 0.245 1,310,000 314,452 0.2400 0.245 0.238 0.245 0.236 0.245 1,310,000 0.2400 4.26%
2019-10-10 0 0.235 0.231 0.237 0.234 0.244 8,556,000 2,013,144 0.2353 0.235 0.231 0.237 0.234 0.244 8,556,000 0.2353 0.86%
2019-10-09 0 0.233 0.221 0.233 0.232 0.234 114,000 26,562 0.2330 0.233 0.221 0.233 0.232 0.234 114,000 0.2330 5.91%
2019-10-08 0 0.220 0.220 0.233 0.220 0.220 12,000 2,640 0.2200 0.220 0.220 0.233 0.220 0.220 12,000 0.2200 -5.58%
2019-10-04 0 0.233 0.231 0.233 0.232 0.233 216,000 50,316 0.2329 0.233 0.231 0.233 0.232 0.233 216,000 0.2329 -0.85%
2019-10-03 0 0.235 0.231 0.235 0.230 0.235 786,000 183,900 0.2340 0.235 0.231 0.235 0.230 0.235 786,000 0.2340 -2.08%
2019-10-02 0 0.240 0.230 0.240 0.230 0.240 696,000 161,772 0.2324 0.240 0.230 0.240 0.230 0.240 696,000 0.2324 -0.41%
2019-09-30 0 0.241 0.231 0.241 0.242 0.243 60,000 14,562 0.2427 0.241 0.231 0.241 0.242 0.243 60,000 0.2427 2.99%
2019-09-27 0 0.234 0.234 0.236 0.230 0.234 714,000 166,326 0.2329 0.234 0.234 0.236 0.230 0.234 714,000 0.2329 -1.27%
2019-09-26 0 0.237 0.232 0.237 0.230 0.237 354,317 82,662 0.2333 0.237 0.232 0.237 0.230 0.237 354,317 0.2333 0.85%
2019-09-25 0 0.235 0.230 0.239 0.230 0.238 116,000 27,402 0.2362 0.235 0.230 0.239 0.230 0.238 116,000 0.2362 -1.67%
2019-09-24 0 0.239 0.233 0.240 0.231 0.243 240,000 56,472 0.2353 0.239 0.233 0.240 0.231 0.243 240,000 0.2353 -2.85%
2019-09-23 0 0.246 0.235 0.250 0.230 0.246 1,578,000 364,758 0.2312 0.246 0.235 0.250 0.230 0.246 1,578,000 0.2312 0.82%
2019-09-20 0 0.244 0.244 0.250 0.243 0.255 216,000 53,880 0.2494 0.244 0.244 0.250 0.243 0.255 216,000 0.2494 -2.40%
2019-09-19 0 0.250 0.246 0.255 0.250 0.255 2,664,000 666,990 0.2504 0.250 0.246 0.255 0.250 0.255 2,664,000 0.2504 -5.66%
2019-09-18 0 0.265 0.250 0.265 0.245 0.265 4,200,000 1,054,224 0.2510 0.265 0.250 0.265 0.245 0.265 4,200,000 0.2510 0.00%
2019-09-17 0 0.265 0.260 0.265 0.250 0.285 2,388,000 600,360 0.2514 0.265 0.260 0.265 0.250 0.285 2,388,000 0.2514 -1.85%
2019-09-16 0 0.270 0.270 0.295 0.270 0.295 330,000 91,740 0.2780 0.270 0.270 0.295 0.270 0.295 330,000 0.2780 -3.57%
2019-09-13 0 0.280 0.275 0.290 0.275 0.300 3,360,000 944,430 0.2811 0.280 0.275 0.290 0.275 0.300 3,360,000 0.2811 -5.08%
2019-09-12 0 0.295 0.295 0.300 0.290 0.295 294,000 85,350 0.2903 0.295 0.295 0.300 0.290 0.295 294,000 0.2903 1.72%
2019-09-11 0 0.290 0.290 0.295 0.290 0.295 702,000 204,120 0.2908 0.290 0.290 0.295 0.290 0.295 702,000 0.2908 -3.33%
2019-09-10 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2019-09-09 0 0.300 0.290 0.300 0.285 0.300 672,000 193,050 0.2873 0.300 0.290 0.300 0.285 0.300 672,000 0.2873 0.00%
2019-09-06 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - 0.00%
2019-09-05 0 0.300 0.295 0.300 0.300 0.300 522,000 156,600 0.3000 0.300 0.295 0.300 0.300 0.300 522,000 0.3000 0.00%
2019-09-04 0 0.300 0.295 0.300 0.300 0.300 90,000 27,000 0.3000 0.300 0.295 0.300 0.300 0.300 90,000 0.3000 0.00%
2019-09-03 0 0.300 0.290 0.300 0.290 0.315 689,658 205,037 0.2973 0.300 0.290 0.300 0.290 0.315 689,658 0.2973 0.00%
2019-09-02 0 0.300 0.290 0.340 - - 0 0 - 0.300 0.290 0.340 - - 0 - 0.00%
2019-08-30 0 0.300 0.295 0.300 0.300 0.305 1,266,000 380,280 0.3004 0.300 0.295 0.300 0.300 0.305 1,266,000 0.3004 1.69%
2019-08-29 0 0.295 0.290 0.295 0.290 0.305 1,770,000 527,290 0.2979 0.295 0.290 0.295 0.290 0.305 1,770,000 0.2979 -1.67%
2019-08-28 0 0.300 0.300 0.345 0.255 0.300 1,394,000 408,120 0.2928 0.300 0.300 0.345 0.255 0.300 1,394,000 0.2928 7.14%
2019-08-27 0 0.280 0.280 0.285 0.260 0.300 702,000 191,370 0.2726 0.280 0.280 0.285 0.260 0.300 702,000 0.2726 -3.45%
2019-08-26 0 0.290 0.290 0.325 0.285 0.310 132,000 39,600 0.3000 0.290 0.290 0.325 0.285 0.310 132,000 0.3000 -9.38%
2019-08-23 0 0.320 0.320 0.355 0.320 0.360 18,000 6,180 0.3433 0.320 0.320 0.355 0.320 0.360 18,000 0.3433 -8.57%
2019-08-22 0 0.350 0.330 0.350 - - 0 0 - 0.350 0.330 0.350 - - 0 - 0.00%
2019-08-21 0 0.350 0.330 0.360 - - 0 0 - 0.350 0.330 0.360 - - 0 - 0.00%
2019-08-20 0 0.350 0.330 0.380 - - 0 0 - 0.350 0.330 0.380 - - 0 - 0.00%
2019-08-19 0 0.350 0.330 0.350 0.345 0.355 1,506,000 525,750 0.3491 0.350 0.330 0.350 0.345 0.355 1,506,000 0.3491 9.38%
2019-08-16 0 0.320 0.310 0.335 0.320 0.320 74,000 23,640 0.3195 0.320 0.310 0.335 0.320 0.320 74,000 0.3195 -4.48%
2019-08-15 0 0.335 0.335 0.345 0.305 0.380 294,000 98,400 0.3347 0.335 0.335 0.345 0.305 0.380 294,000 0.3347 -5.63%
2019-08-14 0 0.355 0.350 0.370 0.350 0.385 192,000 69,450 0.3617 0.355 0.350 0.370 0.350 0.385 192,000 0.3617 -1.39%
2019-08-13 0 0.360 0.360 0.380 0.360 0.370 24,000 8,760 0.3650 0.360 0.360 0.380 0.360 0.370 24,000 0.3650 -7.69%
2019-08-12 0 0.390 0.370 0.390 - - 0 0 - 0.390 0.370 0.390 - - 0 - 0.00%
2019-08-09 0 0.390 0.370 0.400 - - 0 0 - 0.390 0.370 0.400 - - 0 - 0.00%
2019-08-08 0 0.390 0.390 0.400 0.375 0.375 54,000 20,250 0.3750 0.390 0.390 0.400 0.375 0.375 54,000 0.3750 -3.70%
2019-08-07 0 0.405 0.375 0.410 0.375 0.405 30,000 11,550 0.3850 0.405 0.375 0.410 0.375 0.405 30,000 0.3850 3.85%
2019-08-06 0 0.390 0.380 0.405 - - 0 0 - 0.390 0.380 0.405 - - 0 - 0.00%
2019-08-05 0 0.390 0.385 0.390 0.380 0.390 42,000 16,200 0.3857 0.390 0.385 0.390 0.380 0.390 42,000 0.3857 -1.27%
2019-08-02 0 0.395 0.390 0.400 0.390 0.425 4,834,000 1,959,660 0.4054 0.395 0.390 0.400 0.390 0.425 4,834,000 0.4054 3.95%
2019-08-01 0 0.380 0.375 0.385 0.370 0.400 1,386,000 534,300 0.3855 0.380 0.375 0.385 0.370 0.400 1,386,000 0.3855 -3.80%
2019-07-31 0 0.395 0.390 0.400 0.395 0.395 120,000 47,400 0.3950 0.395 0.390 0.400 0.395 0.395 120,000 0.3950 -1.25%
2019-07-30 0 0.400 0.395 0.400 0.395 0.400 258,000 102,870 0.3987 0.400 0.395 0.400 0.395 0.400 258,000 0.3987 1.27%
2019-07-29 0 0.395 0.395 0.400 0.395 0.400 348,000 138,360 0.3976 0.395 0.395 0.400 0.395 0.400 348,000 0.3976 0.00%
2019-07-26 0 0.395 0.390 0.395 0.395 0.400 924,000 367,110 0.3973 0.395 0.390 0.395 0.395 0.400 924,000 0.3973 -2.47%
2019-07-25 0 0.405 0.395 0.405 0.400 0.405 426,000 171,030 0.4015 0.405 0.395 0.405 0.400 0.405 426,000 0.4015 1.25%
2019-07-24 0 0.400 0.395 0.400 0.390 0.400 1,104,000 440,580 0.3991 0.400 0.395 0.400 0.390 0.400 1,104,000 0.3991 0.00%
2019-07-23 0 0.400 0.395 0.400 0.400 0.405 1,158,000 463,530 0.4003 0.400 0.395 0.400 0.400 0.405 1,158,000 0.4003 0.00%
2019-07-22 0 0.400 0.395 0.400 0.400 0.400 774,000 309,600 0.4000 0.400 0.395 0.400 0.400 0.400 774,000 0.4000 -2.44%
2019-07-19 0 0.410 0.400 0.410 0.400 0.410 234,000 95,730 0.4091 0.410 0.400 0.410 0.400 0.410 234,000 0.4091 2.50%
2019-07-18 0 0.400 0.390 0.405 0.400 0.410 1,152,000 466,290 0.4048 0.400 0.390 0.405 0.400 0.410 1,152,000 0.4048 -1.23%
2019-07-17 0 0.405 0.405 0.410 0.400 0.410 1,644,000 661,560 0.4024 0.405 0.405 0.410 0.400 0.410 1,644,000 0.4024 1.25%
2019-07-16 0 0.400 0.390 0.400 0.400 0.400 1,356,000 542,400 0.4000 0.400 0.390 0.400 0.400 0.400 1,356,000 0.4000 0.00%
2019-07-15 0 0.400 0.400 0.420 0.390 0.400 330,000 130,440 0.3953 0.400 0.400 0.420 0.390 0.400 330,000 0.3953 1.27%
2019-07-12 0 0.395 0.390 0.400 0.390 0.400 1,344,000 537,480 0.3999 0.395 0.390 0.400 0.390 0.400 1,344,000 0.3999 1.28%
2019-07-11 0 0.390 0.390 0.400 0.390 0.400 354,000 141,180 0.3988 0.390 0.390 0.400 0.390 0.400 354,000 0.3988 -1.27%
2019-07-10 0 0.395 0.380 0.395 0.390 0.395 288,000 113,610 0.3945 0.395 0.380 0.395 0.390 0.395 288,000 0.3945 -7.06%
2019-07-09 0 0.425 0.395 0.430 0.425 0.425 6,000 2,550 0.4250 0.425 0.395 0.430 0.425 0.425 6,000 0.4250 3.66%
2019-07-08 0 0.410 0.400 0.440 0.400 0.410 66,000 26,940 0.4082 0.410 0.400 0.440 0.400 0.410 66,000 0.4082 0.00%
2019-07-05 0 0.410 0.410 0.470 0.410 0.440 36,000 15,360 0.4267 0.410 0.410 0.470 0.410 0.440 36,000 0.4267 -2.38%
2019-07-04 0 0.420 0.410 0.420 0.410 0.420 324,000 133,980 0.4135 0.420 0.410 0.420 0.410 0.420 324,000 0.4135 -2.33%
2019-07-03 0 0.430 0.410 0.430 0.430 0.430 30,000 12,900 0.4300 0.430 0.410 0.430 0.430 0.430 30,000 0.4300 4.88%
2019-07-02 0 0.410 0.405 0.430 0.410 0.410 180,000 73,680 0.4093 0.410 0.405 0.430 0.410 0.410 180,000 0.4093 -4.65%
2019-06-28 0 0.430 0.415 0.460 0.430 0.430 6,000 2,580 0.4300 0.430 0.415 0.460 0.430 0.430 6,000 0.4300 3.61%
2019-06-27 0 0.415 0.395 0.430 0.415 0.415 48,000 19,920 0.4150 0.415 0.395 0.430 0.415 0.415 48,000 0.4150 0.00%
2019-06-26 0 0.415 0.400 0.415 0.410 0.415 18,000 7,440 0.4133 0.415 0.400 0.415 0.410 0.415 18,000 0.4133 1.22%
2019-06-25 0 0.410 0.405 0.410 0.395 0.410 102,000 41,190 0.4038 0.410 0.405 0.410 0.395 0.410 102,000 0.4038 -1.20%
2019-06-24 0 0.415 0.410 0.415 0.415 0.415 504,000 209,160 0.4150 0.415 0.410 0.415 0.415 0.415 504,000 0.4150 0.00%
2019-06-21 0 0.415 0.400 0.415 0.405 0.415 492,000 202,650 0.4119 0.415 0.400 0.415 0.405 0.415 492,000 0.4119 1.22%
2019-06-20 0 0.410 0.400 0.410 0.400 0.430 174,000 70,230 0.4036 0.410 0.400 0.410 0.400 0.430 174,000 0.4036 5.13%
2019-06-19 0 0.390 0.390 0.405 0.390 0.415 288,000 115,920 0.4025 0.390 0.390 0.405 0.390 0.415 288,000 0.4025 -1.27%
2019-06-18 0 0.395 0.395 0.405 0.395 0.405 294,000 116,310 0.3956 0.395 0.395 0.405 0.395 0.405 294,000 0.3956 -5.95%
2019-06-17 0 0.420 0.390 0.420 0.410 0.435 132,000 55,500 0.4205 0.420 0.390 0.420 0.410 0.435 132,000 0.4205 -4.55%
2019-06-14 0 0.440 0.370 0.440 0.440 0.440 6,000 2,640 0.4400 0.440 0.370 0.440 0.440 0.440 6,000 0.4400 7.32%
2019-06-13 0 0.410 0.410 0.415 0.410 0.420 608,608 253,613 0.4167 0.410 0.410 0.415 0.410 0.420 608,608 0.4167 -3.53%
2019-06-12 0 0.425 0.425 0.430 0.420 0.440 240,000 101,850 0.4244 0.425 0.425 0.430 0.420 0.440 240,000 0.4244 -2.30%
2019-06-11 0 0.435 0.425 0.435 0.425 0.435 168,000 71,880 0.4279 0.435 0.425 0.435 0.425 0.435 168,000 0.4279 3.57%
2019-06-10 0 0.420 0.420 0.425 0.415 0.435 1,458,000 615,240 0.4220 0.420 0.420 0.425 0.415 0.435 1,458,000 0.4220 -3.45%
2019-06-06 0 0.435 0.425 0.440 0.415 0.435 1,698,000 714,450 0.4208 0.435 0.425 0.440 0.415 0.435 1,698,000 0.4208 -6.45%
2019-06-05 0 0.465 0.450 0.465 0.465 0.470 342,000 159,270 0.4657 0.465 0.450 0.465 0.465 0.470 342,000 0.4657 -2.11%
2019-06-04 0 0.475 0.460 0.475 0.475 0.475 18,000 8,550 0.4750 0.475 0.460 0.475 0.475 0.475 18,000 0.4750 -1.04%
2019-06-03 0 0.480 0.470 0.485 0.465 0.485 42,000 19,920 0.4743 0.480 0.470 0.485 0.465 0.485 42,000 0.4743 1.05%
2019-05-31 0 0.475 0.455 0.480 0.475 0.500 282,000 135,150 0.4793 0.475 0.455 0.480 0.475 0.500 282,000 0.4793 -3.06%
2019-05-30 0 0.490 0.490 0.495 0.480 0.500 864,000 425,580 0.4926 0.490 0.490 0.495 0.480 0.500 864,000 0.4926 -2.00%
2019-05-29 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2019-05-28 0 0.500 0.490 0.500 0.490 0.500 384,000 191,880 0.4997 0.500 0.490 0.500 0.490 0.500 384,000 0.4997 2.04%
2019-05-27 0 0.500 0.490 0.500 0.500 0.500 54,000 27,000 0.5000 0.490 0.480 0.490 0.490 0.490 55,102 0.4900 0.00%
2019-05-24 0 0.500 0.490 0.500 0.490 0.500 570,000 284,580 0.4993 0.490 0.480 0.490 0.480 0.490 581,633 0.4893 -3.85%
2019-05-23 0 0.520 0.500 0.520 0.510 0.530 24,000 12,360 0.5150 0.510 0.490 0.510 0.500 0.519 24,490 0.5047 4.00%
2019-05-22 0 0.500 0.500 0.530 0.500 0.530 276,200 139,424 0.5048 0.490 0.490 0.519 0.490 0.519 281,837 0.4947 -1.96%
2019-05-21 0 0.510 0.500 0.520 0.480 0.530 744,000 375,720 0.5050 0.500 0.490 0.510 0.470 0.519 759,184 0.4949 -3.77%
2019-05-20 0 0.530 0.520 0.540 0.520 0.540 432,000 230,460 0.5335 0.519 0.510 0.529 0.510 0.529 440,816 0.5228 -7.02%
2019-05-17 0 0.570 0.540 0.570 0.540 0.570 240,000 132,660 0.5528 0.559 0.529 0.559 0.529 0.559 244,898 0.5417 1.79%
2019-05-16 0 0.560 0.550 0.560 0.540 0.570 1,056,000 581,880 0.5510 0.549 0.539 0.549 0.529 0.559 1,077,551 0.5400 1.82%
2019-05-15 0 0.550 0.550 0.580 0.550 0.570 162,000 91,860 0.5670 0.539 0.539 0.568 0.539 0.559 165,306 0.5557 -1.79%
2019-05-14 0 0.560 0.550 0.560 0.550 0.560 132,000 73,500 0.5568 0.549 0.539 0.549 0.539 0.549 134,694 0.5457 -1.75%
2019-05-10 0 0.570 0.570 0.590 0.560 0.590 132,000 74,940 0.5677 0.559 0.559 0.578 0.549 0.578 134,694 0.5564 1.79%
2019-05-09 0 0.560 0.560 0.570 0.550 0.570 168,000 94,020 0.5596 0.549 0.549 0.559 0.539 0.559 171,429 0.5485 -1.75%
2019-05-08 0 0.570 0.570 0.580 0.560 0.570 180,000 102,000 0.5667 0.559 0.559 0.568 0.549 0.559 183,673 0.5553 0.00%
2019-05-07 0 0.570 0.570 0.580 0.560 0.570 312,000 175,620 0.5629 0.559 0.559 0.568 0.549 0.559 318,367 0.5516 0.00%
2019-05-06 0 0.570 0.560 0.570 0.550 0.590 2,154,000 1,221,960 0.5673 0.559 0.549 0.559 0.539 0.578 2,197,959 0.5560 -6.56%
2019-05-03 0 0.610 0.600 0.610 0.590 0.620 1,758,000 1,056,840 0.6012 0.598 0.588 0.598 0.578 0.608 1,793,878 0.5891 -4.69%
2019-05-02 0 0.640 0.630 0.640 0.560 0.670 6,120,000 3,825,060 0.6250 0.627 0.617 0.627 0.549 0.657 6,244,898 0.6125 16.36%
2019-04-30 0 0.550 0.550 0.560 0.540 0.560 564,000 310,260 0.5501 0.539 0.539 0.549 0.529 0.549 575,510 0.5391 -1.79%
2019-04-29 0 0.560 0.560 0.580 0.560 0.580 162,000 91,500 0.5648 0.549 0.549 0.568 0.549 0.568 165,306 0.5535 0.00%
2019-04-26 0 0.560 0.550 0.560 - - 0 0 - 0.549 0.539 0.549 - - 0 - 0.00%
2019-04-25 0 0.560 0.540 0.560 0.540 0.560 163,180 89,581 0.5490 0.549 0.529 0.549 0.529 0.549 166,510 0.5380 0.00%
2019-04-24 0 0.560 0.560 0.570 0.560 0.580 84,000 47,220 0.5621 0.549 0.549 0.559 0.549 0.568 85,714 0.5509 0.00%
2019-04-23 0 0.560 0.560 0.570 0.550 0.580 396,000 222,660 0.5623 0.549 0.549 0.559 0.539 0.568 404,082 0.5510 1.82%
2019-04-18 0 0.550 0.550 0.560 0.550 0.550 1,410,000 775,500 0.5500 0.539 0.539 0.549 0.539 0.539 1,438,776 0.5390 -1.79%
2019-04-17 0 0.560 0.540 0.560 0.550 0.560 204,000 112,320 0.5506 0.549 0.529 0.549 0.539 0.549 208,163 0.5396 1.82%
2019-04-16 0 0.550 0.540 0.550 0.550 0.560 558,000 306,960 0.5501 0.539 0.529 0.539 0.539 0.549 569,388 0.5391 -1.79%
2019-04-15 0 0.560 0.550 0.560 0.540 0.560 840,000 464,880 0.5534 0.549 0.539 0.549 0.529 0.549 857,143 0.5424 1.82%
2019-04-12 0 0.550 0.540 0.560 0.550 0.550 750,000 412,500 0.5500 0.539 0.529 0.549 0.539 0.539 765,306 0.5390 0.00%
2019-04-11 0 0.550 0.540 0.560 0.550 0.560 1,032,000 568,500 0.5509 0.539 0.529 0.549 0.539 0.549 1,053,061 0.5399 0.00%
2019-04-10 0 0.550 0.540 0.550 0.550 0.590 1,560,000 867,840 0.5563 0.539 0.529 0.539 0.539 0.578 1,591,837 0.5452 -8.33%
2019-04-09 0 0.600 0.580 0.600 0.600 0.600 36,000 21,600 0.6000 0.588 0.568 0.588 0.588 0.588 36,735 0.5880 -1.64%
2019-04-08 0 0.610 0.590 0.610 0.580 0.610 270,000 159,000 0.5889 0.598 0.578 0.598 0.568 0.598 275,510 0.5771 1.67%
2019-04-04 0 0.600 0.560 0.600 0.570 0.600 294,000 170,400 0.5796 0.588 0.549 0.588 0.559 0.588 300,000 0.5680 7.14%
2019-04-03 0 0.560 0.560 0.570 0.560 0.560 48,000 26,880 0.5600 0.549 0.549 0.559 0.549 0.549 48,980 0.5488 0.00%
2019-04-02 0 0.560 0.560 0.590 0.560 0.580 72,000 41,520 0.5767 0.549 0.549 0.578 0.549 0.568 73,469 0.5651 0.00%
2019-04-01 0 0.560 0.560 0.570 0.530 0.590 804,000 449,040 0.5585 0.549 0.549 0.559 0.519 0.578 820,408 0.5473 -5.08%
2019-03-29 0 0.590 0.570 0.590 0.560 0.590 144,000 84,060 0.5838 0.578 0.559 0.578 0.549 0.578 146,939 0.5721 5.36%
2019-03-28 0 0.560 0.560 0.590 0.550 0.590 114,000 66,300 0.5816 0.549 0.549 0.578 0.539 0.578 116,327 0.5699 -6.67%
2019-03-27 0 0.600 0.560 0.600 - - 0 0 - 0.588 0.549 0.588 - - 0 - 0.00%
2019-03-26 0 0.600 0.590 0.600 0.590 0.600 60,000 35,520 0.5920 0.588 0.578 0.588 0.578 0.588 61,224 0.5802 0.00%
2019-03-25 0 0.600 0.570 0.600 - - 0 0 - 0.588 0.559 0.588 - - 0 - 0.00%
2019-03-22 0 0.600 0.590 0.600 0.590 0.610 696,000 420,000 0.6034 0.588 0.578 0.588 0.578 0.598 710,204 0.5914 -1.64%
2019-03-21 0 0.610 0.590 0.610 - - 0 0 - 0.598 0.578 0.598 - - 0 - 0.00%
2019-03-20 0 0.610 0.600 0.610 0.590 0.610 234,000 140,340 0.5997 0.598 0.588 0.598 0.578 0.598 238,776 0.5877 0.00%
2019-03-19 0 0.610 0.600 0.610 0.600 0.620 138,000 83,160 0.6026 0.598 0.588 0.598 0.588 0.608 140,816 0.5906 1.67%
2019-03-18 0 0.600 0.600 0.610 0.600 0.610 378,000 227,340 0.6014 0.588 0.588 0.598 0.588 0.598 385,714 0.5894 1.69%
2019-03-15 0 0.590 0.590 0.610 0.590 0.610 706,000 423,180 0.5994 0.578 0.578 0.598 0.578 0.598 720,408 0.5874 -1.67%
2019-03-14 0 0.600 0.600 0.610 0.600 0.610 276,000 167,580 0.6072 0.588 0.588 0.598 0.588 0.598 281,633 0.5950 1.69%
2019-03-13 0 0.590 0.590 0.610 0.590 0.610 702,000 420,000 0.5983 0.578 0.578 0.598 0.578 0.598 716,327 0.5863 -4.84%
2019-03-12 0 0.620 0.610 0.630 0.600 0.630 468,000 288,960 0.6174 0.608 0.598 0.617 0.588 0.617 477,551 0.6051 0.00%
2019-03-11 0 0.620 0.610 0.620 0.610 0.620 258,000 157,620 0.6109 0.608 0.598 0.608 0.598 0.608 263,265 0.5987 3.33%
2019-03-08 0 0.600 0.590 0.610 0.590 0.610 432,000 259,320 0.6003 0.588 0.578 0.598 0.578 0.598 440,816 0.5883 -1.64%
2019-03-07 0 0.610 0.600 0.610 0.600 0.620 420,000 254,100 0.6050 0.598 0.588 0.598 0.588 0.608 428,571 0.5929 0.00%
2019-03-06 0 0.610 0.610 0.620 0.600 0.620 150,000 91,920 0.6128 0.598 0.598 0.608 0.588 0.608 153,061 0.6005 -1.61%
2019-03-05 0 0.620 0.610 0.620 0.590 0.620 618,000 373,140 0.6038 0.608 0.598 0.608 0.578 0.608 630,612 0.5917 1.64%
2019-03-04 0 0.610 0.600 0.610 0.600 0.620 462,000 281,220 0.6087 0.598 0.588 0.598 0.588 0.608 471,429 0.5965 -1.61%
2019-03-01 0 0.620 0.610 0.620 0.620 0.630 288,000 179,700 0.6240 0.608 0.598 0.608 0.608 0.617 293,878 0.6115 0.00%
2019-02-28 0 0.620 0.610 0.620 0.620 0.630 534,000 334,440 0.6263 0.608 0.598 0.608 0.608 0.617 544,898 0.6138 -1.59%
2019-02-27 0 0.630 0.620 0.640 0.620 0.630 138,000 86,520 0.6270 0.617 0.608 0.627 0.608 0.617 140,816 0.6144 0.00%
2019-02-26 0 0.630 0.620 0.630 0.620 0.640 576,000 362,760 0.6298 0.617 0.608 0.617 0.608 0.627 587,755 0.6172 0.00%
2019-02-25 0 0.630 0.620 0.630 0.620 0.660 2,688,000 1,714,320 0.6378 0.617 0.608 0.617 0.608 0.647 2,742,857 0.6250 -3.08%
2019-02-22 0 0.650 0.640 0.650 0.620 0.650 672,000 424,380 0.6315 0.637 0.627 0.637 0.608 0.637 685,714 0.6189 3.17%
2019-02-21 0 0.630 0.620 0.630 0.620 0.690 1,668,000 1,077,360 0.6459 0.617 0.608 0.617 0.608 0.676 1,702,041 0.6330 -5.97%
2019-02-20 0 0.670 0.660 0.670 0.690 0.690 24,000 16,560 0.6900 0.657 0.647 0.657 0.676 0.676 24,490 0.6762 0.00%
2019-02-19 0 0.670 0.660 0.670 0.650 0.700 798,000 536,820 0.6727 0.657 0.647 0.657 0.637 0.686 814,286 0.6593 -4.29%
2019-02-18 0 0.700 0.680 0.700 0.690 0.700 318,000 221,640 0.6970 0.686 0.666 0.686 0.676 0.686 324,490 0.6830 -1.41%
2019-02-15 0 0.710 0.700 0.710 0.700 0.710 318,000 224,040 0.7045 0.696 0.686 0.696 0.686 0.696 324,490 0.6904 -1.39%
2019-02-14 0 0.720 0.700 0.720 0.700 0.720 942,000 669,120 0.7103 0.706 0.686 0.706 0.686 0.706 961,224 0.6961 1.41%
2019-02-13 0 0.710 0.700 0.710 0.710 0.720 354,000 252,660 0.7137 0.696 0.686 0.696 0.696 0.706 361,224 0.6995 -1.39%
2019-02-12 0 0.720 0.710 0.730 0.710 0.720 12,000 8,580 0.7150 0.706 0.696 0.715 0.696 0.706 12,245 0.7007 -1.37%
2019-02-11 0 0.730 0.710 0.730 0.700 0.730 186,000 135,600 0.7290 0.715 0.696 0.715 0.686 0.715 189,796 0.7145 1.39%
2019-02-08 0 0.720 0.710 0.720 0.740 0.740 140,375 103,877 0.7400 0.706 0.696 0.706 0.725 0.725 143,240 0.7252 0.00%
2019-02-04 0 0.720 0.700 0.720 0.710 0.720 300,000 213,060 0.7102 0.706 0.686 0.706 0.696 0.706 306,122 0.6960 2.86%
2019-02-01 0 0.700 0.690 0.700 0.700 0.720 222,000 155,880 0.7022 0.686 0.676 0.686 0.686 0.706 226,531 0.6881 0.00%
2019-01-31 0 0.700 0.700 0.710 0.700 0.720 696,000 487,740 0.7008 0.686 0.686 0.696 0.686 0.706 710,204 0.6868 -4.11%
2019-01-30 0 0.730 0.720 0.730 0.730 0.730 102,000 74,460 0.7300 0.715 0.706 0.715 0.715 0.715 104,082 0.7154 0.00%
2019-01-29 0 0.730 0.710 0.730 0.730 0.730 6,000 4,380 0.7300 0.715 0.696 0.715 0.715 0.715 6,122 0.7154 0.00%
2019-01-28 0 0.730 0.720 0.730 0.730 0.730 60,000 43,800 0.7300 0.715 0.706 0.715 0.715 0.715 61,224 0.7154 1.39%
2019-01-25 0 0.720 0.720 0.740 0.720 0.750 30,000 21,780 0.7260 0.706 0.706 0.725 0.706 0.735 30,612 0.7115 0.00%
2019-01-24 0 0.720 0.720 0.750 0.720 0.720 36,000 25,920 0.7200 0.706 0.706 0.735 0.706 0.706 36,735 0.7056 0.00%
2019-01-23 0 0.720 0.720 0.740 0.720 0.750 102,000 73,920 0.7247 0.706 0.706 0.725 0.706 0.735 104,082 0.7102 0.00%
2019-01-22 0 0.720 0.720 0.740 0.700 0.700 102,000 71,400 0.7000 0.706 0.706 0.725 0.686 0.686 104,082 0.6860 -4.00%
2019-01-21 0 0.750 0.740 0.770 0.740 0.750 156,000 116,640 0.7477 0.735 0.725 0.755 0.725 0.735 159,184 0.7327 -5.06%
2019-01-18 0 0.790 0.720 0.790 0.720 0.790 24,000 18,060 0.7525 0.774 0.706 0.774 0.706 0.774 24,490 0.7375 1.28%
2019-01-17 0 0.780 0.730 0.780 - - 0 0 - 0.764 0.715 0.764 - - 0 - 0.00%
2019-01-16 0 0.780 0.740 0.790 - - 0 0 - 0.764 0.725 0.774 - - 0 - 0.00%
2019-01-15 0 0.780 0.730 0.780 - - 0 0 - 0.764 0.715 0.764 - - 0 - 0.00%
2019-01-14 0 0.780 0.710 0.780 0.780 0.780 6,000 4,680 0.7800 0.764 0.696 0.764 0.764 0.764 6,122 0.7644 1.30%
2019-01-11 0 0.770 0.740 0.770 0.770 0.780 12,000 9,300 0.7750 0.755 0.725 0.755 0.755 0.764 12,245 0.7595 0.00%
2019-01-10 0 0.770 0.730 0.770 0.770 0.770 18,000 13,860 0.7700 0.755 0.715 0.755 0.755 0.755 18,367 0.7546 4.05%
2019-01-09 0 0.740 0.750 0.790 0.740 0.780 474,000 354,540 0.7480 0.725 0.735 0.774 0.725 0.764 483,673 0.7330 0.00%
2019-01-08 0 0.740 0.710 0.750 0.740 0.740 18,000 13,320 0.7400 0.725 0.696 0.735 0.725 0.725 18,367 0.7252 1.37%
2019-01-07 0 0.730 0.700 0.730 0.700 0.740 696,000 494,820 0.7109 0.715 0.686 0.715 0.686 0.725 710,204 0.6967 5.80%
2019-01-04 0 0.690 0.680 0.690 0.680 0.700 786,000 536,760 0.6829 0.676 0.666 0.676 0.666 0.686 802,041 0.6692 -4.17%
2019-01-03 0 0.720 0.710 0.740 0.720 0.740 36,000 26,520 0.7367 0.706 0.696 0.725 0.706 0.725 36,735 0.7219 -5.26%
2019-01-02 0 0.760 0.730 0.760 0.750 0.770 138,000 104,460 0.7570 0.745 0.715 0.745 0.735 0.755 140,816 0.7418 0.00%
2018-12-31 0 0.760 0.750 0.820 0.730 0.820 522,000 398,880 0.7641 0.745 0.735 0.804 0.715 0.804 532,653 0.7489 2.70%
2018-12-28 0 0.740 0.730 0.740 0.740 0.750 546,000 404,100 0.7401 0.725 0.715 0.725 0.725 0.735 557,143 0.7253 -3.90%
2018-12-27 0 0.770 0.750 0.770 0.770 0.790 228,000 177,120 0.7768 0.755 0.735 0.755 0.755 0.774 232,653 0.7613 -4.94%
2018-12-24 0 0.810 0.790 0.810 0.810 0.810 72,000 58,320 0.8100 0.794 0.774 0.794 0.794 0.794 73,469 0.7938 -3.57%
2018-12-21 0 0.840 0.810 0.850 - - 0 0 - 0.823 0.794 0.833 - - 0 - 0.00%
2018-12-20 0 0.840 0.800 0.840 - - 0 0 - 0.823 0.784 0.823 - - 0 - -1.18%
2018-12-19 0 0.850 0.830 0.850 - - 0 0 - 0.833 0.813 0.833 - - 0 - -3.41%
2018-12-18 0 0.880 0.830 0.880 0.850 0.880 600,000 516,120 0.8602 0.862 0.813 0.862 0.833 0.862 612,245 0.8430 0.00%
2018-12-17 0 0.880 0.860 0.880 0.820 0.880 444,000 381,360 0.8589 0.862 0.843 0.862 0.804 0.862 453,061 0.8417 3.53%
2018-12-14 0 0.850 0.840 0.880 0.830 0.860 264,000 226,320 0.8573 0.833 0.823 0.862 0.813 0.843 269,388 0.8401 -3.41%
2018-12-13 0 0.880 0.850 0.890 0.840 0.880 336,000 289,140 0.8605 0.862 0.833 0.872 0.823 0.862 342,857 0.8433 3.53%
2018-12-12 0 0.850 0.850 0.870 0.820 0.860 1,116,000 939,000 0.8414 0.833 0.833 0.853 0.804 0.843 1,138,776 0.8246 4.94%
2018-12-11 0 0.810 0.810 0.850 0.780 0.780 12,000 9,360 0.7800 0.794 0.794 0.833 0.764 0.764 12,245 0.7644 -4.71%
2018-12-10 0 0.850 0.830 0.850 - - 12,000 9,960 0.8300 0.833 0.813 0.833 - - 12,245 0.8134 -1.16%
2018-12-07 0 0.860 0.810 0.860 - - 0 0 - 0.843 0.794 0.843 - - 0 - 0.00%
2018-12-06 0 0.860 0.840 0.900 0.830 0.880 330,000 282,060 0.8547 0.843 0.823 0.882 0.813 0.862 336,735 0.8376 3.61%
2018-12-05 0 0.830 0.820 0.830 0.830 0.830 42,000 34,860 0.8300 0.813 0.804 0.813 0.813 0.813 42,857 0.8134 -2.35%
2018-12-04 0 0.850 0.830 0.870 0.850 0.850 30,000 25,500 0.8500 0.833 0.813 0.853 0.833 0.833 30,612 0.8330 -2.30%
2018-12-03 0 0.870 0.850 0.870 0.850 0.870 48,000 41,040 0.8550 0.853 0.833 0.853 0.833 0.853 48,980 0.8379 2.35%
2018-11-30 0 0.850 0.840 0.850 - - 0 0 - 0.833 0.823 0.833 - - 0 - 0.00%
2018-11-29 0 0.850 0.840 0.850 - - 0 0 - 0.833 0.823 0.833 - - 0 - 0.00%
2018-11-28 0 0.850 0.840 0.850 - - 0 0 - 0.833 0.823 0.833 - - 0 - 0.00%
2018-11-27 0 0.850 0.830 0.850 0.830 0.860 216,000 180,900 0.8375 0.833 0.813 0.833 0.813 0.843 220,408 0.8208 -3.41%
2018-11-26 0 0.880 0.850 0.890 0.850 0.880 132,000 113,400 0.8591 0.862 0.833 0.872 0.833 0.862 134,694 0.8419 2.33%
2018-11-23 0 0.860 0.830 0.860 - - 0 0 - 0.843 0.813 0.843 - - 0 - -2.27%
2018-11-22 0 0.880 0.860 0.890 0.830 0.880 90,000 76,560 0.8507 0.862 0.843 0.872 0.813 0.862 91,837 0.8337 2.33%
2018-11-21 0 0.860 0.830 0.860 - - 0 0 - 0.843 0.813 0.843 - - 0 - -2.27%
2018-11-20 0 0.880 0.840 0.880 - - 0 0 - 0.862 0.823 0.862 - - 0 - 0.00%
2018-11-19 0 0.880 0.850 0.890 0.840 0.880 192,000 164,400 0.8563 0.862 0.833 0.872 0.823 0.862 195,918 0.8391 2.33%
2018-11-16 0 0.860 0.860 0.870 0.860 0.890 414,000 358,560 0.8661 0.843 0.843 0.853 0.843 0.872 422,449 0.8488 -4.44%
2018-11-15 0 0.900 0.860 0.900 0.800 0.930 474,000 399,120 0.8420 0.882 0.843 0.882 0.784 0.911 483,673 0.8252 8.43%
2018-11-14 0 0.830 0.810 0.830 0.820 0.840 42,000 34,920 0.8314 0.813 0.794 0.813 0.804 0.823 42,857 0.8148 1.22%
2018-11-13 0 0.820 0.780 0.820 - - 0 0 - 0.804 0.764 0.804 - - 0 - -2.38%
2018-11-12 0 0.840 0.820 0.840 0.840 0.840 6,000 5,040 0.8400 0.823 0.804 0.823 0.823 0.823 6,122 0.8232 3.70%
2018-11-09 0 0.810 0.800 0.830 0.800 0.810 168,000 136,020 0.8096 0.794 0.784 0.813 0.784 0.794 171,429 0.7935 -4.71%
2018-11-08 0 0.850 0.820 0.850 - - 0 0 - 0.833 0.804 0.833 - - 0 - 0.00%
2018-11-07 0 0.850 0.820 0.870 0.810 0.850 204,000 169,020 0.8285 0.833 0.804 0.853 0.794 0.833 208,163 0.8120 2.41%
2018-11-06 0 0.830 0.820 0.850 0.830 0.830 264,000 219,120 0.8300 0.813 0.804 0.833 0.813 0.813 269,388 0.8134 -1.19%
2018-11-05 0 0.840 0.830 0.840 0.800 0.850 180,000 149,220 0.8290 0.823 0.813 0.823 0.784 0.833 183,673 0.8124 -1.18%
2018-11-02 0 0.850 0.850 0.860 0.810 0.850 84,000 70,740 0.8421 0.833 0.833 0.843 0.794 0.833 85,714 0.8253 7.59%
2018-11-01 0 0.790 0.790 0.830 0.780 0.850 2,418,000 1,911,480 0.7905 0.774 0.774 0.813 0.764 0.833 2,467,347 0.7747 0.00%
2018-10-31 0 0.790 0.750 0.790 0.740 0.830 216,000 172,800 0.8000 0.774 0.735 0.774 0.725 0.813 220,408 0.7840 1.28%
2018-10-30 0 0.780 0.780 0.840 0.780 0.780 126,000 98,280 0.7800 0.764 0.764 0.823 0.764 0.764 128,571 0.7644 -7.14%
2018-10-29 0 0.840 0.820 0.850 0.810 0.840 114,000 93,000 0.8158 0.823 0.804 0.833 0.794 0.823 116,327 0.7995 5.00%
2018-10-26 0 0.800 0.800 0.860 0.720 0.720 6,000 4,320 0.7200 0.784 0.784 0.843 0.706 0.706 6,122 0.7056 -8.05%
2018-10-25 0 0.870 0.800 0.870 0.870 0.880 114,000 100,200 0.8789 0.853 0.784 0.853 0.853 0.862 116,327 0.8614 1.16%
2018-10-24 0 0.860 0.810 0.860 - - 0 0 - 0.843 0.794 0.843 - - 0 - -1.15%
2018-10-23 0 0.870 0.800 0.870 - - 0 0 - 0.853 0.784 0.853 - - 0 - -3.33%
2018-10-22 0 0.900 0.890 0.910 0.890 0.900 96,000 86,280 0.8988 0.882 0.872 0.892 0.872 0.882 97,959 0.8808 2.27%
2018-10-19 0 0.880 0.870 0.880 0.840 0.890 756,000 659,520 0.8724 0.862 0.853 0.862 0.823 0.872 771,429 0.8549 1.15%
2018-10-18 0 0.870 0.840 0.880 0.870 0.870 6,000 5,220 0.8700 0.853 0.823 0.862 0.853 0.853 6,122 0.8526 4.82%
2018-10-16 0 0.830 0.830 0.870 - - 0 0 - 0.813 0.813 0.853 - - 0 - 0.00%
2018-10-15 0 0.830 0.830 0.890 0.770 0.830 576,000 472,140 0.8197 0.813 0.813 0.872 0.755 0.813 587,755 0.8033 7.79%
2018-10-12 0 0.770 0.760 0.770 0.750 0.790 312,000 240,180 0.7698 0.755 0.745 0.755 0.735 0.774 318,367 0.7544 -3.75%
2018-10-11 0 0.800 0.800 0.850 0.720 0.780 510,000 376,380 0.7380 0.784 0.784 0.833 0.706 0.764 520,408 0.7232 0.00%
2018-10-10 0 0.800 0.800 0.900 0.790 0.790 12,000 9,480 0.7900 0.784 0.784 0.882 0.774 0.774 12,245 0.7742 -1.23%
2018-10-09 0 0.810 0.800 0.810 0.760 0.810 60,000 47,100 0.7850 0.794 0.784 0.794 0.745 0.794 61,224 0.7693 -6.90%
2018-10-08 0 0.870 0.860 0.910 - - 0 0 - 0.853 0.843 0.892 - - 0 - 0.00%
2018-10-05 0 0.870 0.810 0.880 0.870 0.870 6,000 5,220 0.8700 0.853 0.794 0.862 0.853 0.853 6,122 0.8526 0.00%
2018-10-04 0 0.870 0.850 0.870 0.870 0.870 6,000 5,220 0.8700 0.853 0.833 0.853 0.853 0.853 6,122 0.8526 -1.14%
2018-10-03 0 0.880 0.850 0.890 0.880 0.880 6,000 5,280 0.8800 0.862 0.833 0.872 0.862 0.862 6,122 0.8624 0.00%
2018-10-02 0 0.880 0.850 0.880 - - 0 0 - 0.862 0.833 0.862 - - 0 - -1.12%
2018-09-28 0 0.890 0.870 0.890 0.870 0.910 198,000 173,640 0.8770 0.872 0.853 0.872 0.853 0.892 202,041 0.8594 4.71%
2018-09-27 0 0.850 0.850 0.880 0.780 0.850 96,000 76,620 0.7981 0.833 0.833 0.862 0.764 0.833 97,959 0.7822 -4.49%
2018-09-26 0 0.890 0.890 0.910 0.880 0.880 6,000 5,280 0.8800 0.872 0.872 0.892 0.862 0.862 6,122 0.8624 -2.20%
2018-09-24 0 0.910 0.900 0.910 - - 0 0 - 0.892 0.882 0.892 - - 0 - 0.00%
2018-09-21 0 0.910 0.910 0.930 0.850 0.910 144,000 127,140 0.8829 0.892 0.892 0.911 0.833 0.892 146,939 0.8653 1.11%
2018-09-20 0 0.900 0.880 0.910 0.870 0.900 66,000 58,860 0.8918 0.882 0.862 0.892 0.853 0.882 67,347 0.8740 2.27%
2018-09-19 0 0.880 0.880 0.890 0.870 0.880 78,000 68,280 0.8754 0.862 0.862 0.872 0.853 0.862 79,592 0.8579 1.15%
2018-09-18 0 0.870 0.860 0.870 0.850 0.890 210,000 183,060 0.8717 0.853 0.843 0.853 0.833 0.872 214,286 0.8543 -2.25%
2018-09-17 0 0.890 0.870 0.890 0.890 0.890 30,000 26,700 0.8900 0.872 0.853 0.872 0.872 0.872 30,612 0.8722 -1.11%
2018-09-14 0 0.900 0.890 0.900 0.900 0.910 90,000 79,860 0.8873 0.882 0.872 0.882 0.882 0.892 91,837 0.8696 1.12%
2018-09-13 0 0.890 0.890 0.910 0.860 0.900 84,000 74,700 0.8893 0.872 0.872 0.892 0.843 0.882 85,714 0.8715 -1.11%
2018-09-12 0 0.900 0.860 0.900 0.880 0.900 54,000 47,760 0.8844 0.882 0.843 0.882 0.862 0.882 55,102 0.8668 2.27%
2018-09-11 0 0.880 0.880 0.950 0.880 0.970 90,000 81,300 0.9033 0.862 0.862 0.931 0.862 0.951 91,837 0.8853 -2.22%
2018-09-10 0 0.900 0.880 0.900 0.900 0.940 54,000 49,140 0.9100 0.882 0.862 0.882 0.882 0.921 55,102 0.8918 -8.16%
2018-09-07 0 0.980 0.940 0.980 0.950 0.980 942,000 902,160 0.9577 0.960 0.921 0.960 0.931 0.960 961,224 0.9386 2.08%
2018-09-06 0 0.960 0.930 0.960 0.960 0.960 72,000 69,120 0.9600 0.941 0.911 0.941 0.941 0.941 73,469 0.9408 -1.03%
2018-09-05 0 0.980 0.910 0.980 0.970 0.980 24,000 23,460 0.9775 0.951 0.883 0.951 0.941 0.951 24,742 0.9482 -2.00%
2018-09-04 0 1.000 0.700 1.000 0.990 1.030 122,000 124,160 1.0177 0.970 0.679 0.970 0.960 0.999 125,773 0.9872 -2.91%
2018-09-03 0 1.030 1.020 1.040 1.020 1.030 372,000 380,340 1.0224 0.999 0.989 1.009 0.989 0.999 383,505 0.9917 1.98%
2018-08-31 0 1.010 1.010 1.060 1.010 1.070 186,000 188,220 1.0119 0.980 0.980 1.028 0.980 1.038 191,753 0.9816 0.00%
2018-08-30 0 1.010 1.010 1.050 1.000 1.050 192,000 195,060 1.0159 0.980 0.980 1.018 0.970 1.018 197,938 0.9855 1.00%
2018-08-29 0 1.000 1.000 1.020 1.000 1.000 72,000 72,000 1.0000 0.970 0.970 0.989 0.970 0.970 74,227 0.9700 0.00%
2018-08-28 0 1.000 0.980 1.000 1.000 1.040 804,000 804,720 1.0009 0.970 0.951 0.970 0.970 1.009 828,866 0.9709 3.09%
2018-08-27 0 0.970 0.950 0.970 0.950 0.980 84,000 80,100 0.9536 0.941 0.921 0.941 0.921 0.951 86,598 0.9250 -1.02%
2018-08-24 0 0.980 0.970 0.980 0.960 1.000 120,000 117,420 0.9785 0.951 0.941 0.951 0.931 0.970 123,711 0.9491 2.08%
2018-08-23 0 0.960 0.950 0.970 0.910 1.000 588,000 563,700 0.9587 0.931 0.921 0.941 0.883 0.970 606,186 0.9299 5.49%
2018-08-22 0 0.910 0.910 0.950 0.910 0.910 144,000 131,040 0.9100 0.883 0.883 0.921 0.883 0.883 148,454 0.8827 0.00%
2018-08-21 0 0.910 0.910 0.950 0.910 0.910 6,000 5,460 0.9100 0.883 0.883 0.921 0.883 0.883 6,186 0.8827 1.11%
2018-08-20 0 0.900 0.880 0.900 0.880 0.900 846,000 759,420 0.8977 0.873 0.854 0.873 0.854 0.873 872,165 0.8707 3.45%
2018-08-17 0 0.870 0.870 0.940 0.870 0.940 1,734,000 1,554,780 0.8966 0.844 0.844 0.912 0.844 0.912 1,787,629 0.8697 -4.40%
2018-08-16 0 0.910 0.830 0.920 0.940 0.940 6,000 5,640 0.9400 0.883 0.805 0.892 0.912 0.912 6,186 0.9118 4.60%
2018-08-15 0 0.870 0.880 0.940 0.850 0.930 138,000 119,700 0.8674 0.844 0.854 0.912 0.825 0.902 142,268 0.8414 -7.45%
2018-08-14 0 0.940 0.900 0.940 0.940 0.950 362,000 340,960 0.9419 0.912 0.873 0.912 0.912 0.921 373,196 0.9136 -2.08%
2018-08-13 0 0.960 0.940 0.970 0.940 0.960 1,158,000 1,110,480 0.9590 0.931 0.912 0.941 0.912 0.931 1,193,814 0.9302 -1.03%
2018-08-10 0 0.970 0.970 0.980 0.970 0.990 228,000 221,280 0.9705 0.941 0.941 0.951 0.941 0.960 235,052 0.9414 3.19%
2018-08-09 0 0.940 0.940 0.970 0.930 0.970 186,000 174,540 0.9384 0.912 0.912 0.941 0.902 0.941 191,753 0.9102 -4.08%
2018-08-08 0 0.980 0.960 0.980 0.920 0.980 54,000 52,080 0.9644 0.951 0.931 0.951 0.892 0.951 55,670 0.9355 8.89%
2018-08-07 0 0.900 0.900 0.920 0.900 0.900 60,000 53,880 0.8980 0.873 0.873 0.892 0.873 0.873 61,856 0.8711 2.27%
2018-08-06 0 0.880 0.870 0.890 0.870 0.900 210,000 185,340 0.8826 0.854 0.844 0.863 0.844 0.873 216,495 0.8561 -2.22%
2018-08-03 0 0.900 0.900 0.920 0.900 0.920 78,000 70,440 0.9031 0.873 0.873 0.892 0.873 0.892 80,412 0.8760 0.00%
2018-08-02 0 0.900 0.900 0.920 0.900 0.920 162,000 146,400 0.9037 0.873 0.873 0.892 0.873 0.892 167,010 0.8766 -4.26%
2018-08-01 0 0.940 0.910 0.940 0.960 0.960 24,000 23,040 0.9600 0.912 0.883 0.912 0.931 0.931 24,742 0.9312 3.30%
2018-07-31 0 0.910 0.910 0.940 0.910 0.920 210,000 193,020 0.9191 0.883 0.883 0.912 0.883 0.892 216,495 0.8916 0.00%
2018-07-30 0 0.910 0.910 0.940 0.910 0.960 72,000 66,720 0.9267 0.883 0.883 0.912 0.883 0.931 74,227 0.8989 -7.14%
2018-07-27 0 0.980 0.930 0.980 - - 0 0 - 0.951 0.902 0.951 - - 0 - 0.00%
2018-07-26 0 0.980 0.950 0.980 0.930 0.980 144,000 135,960 0.9442 0.951 0.921 0.951 0.902 0.951 148,454 0.9158 1.03%
2018-07-25 0 0.970 0.950 0.970 0.940 0.970 222,000 213,480 0.9616 0.941 0.921 0.941 0.912 0.941 228,866 0.9328 0.00%
2018-07-24 0 0.970 0.950 0.970 0.970 1.060 186,000 182,760 0.9826 0.941 0.921 0.941 0.941 1.028 191,753 0.9531 -5.83%
2018-07-23 0 1.030 1.000 1.030 - - 0 0 - 0.999 0.970 0.999 - - 0 - 0.00%
2018-07-20 0 1.030 1.010 1.030 1.000 1.030 36,000 36,420 1.0117 0.999 0.980 0.999 0.970 0.999 37,113 0.9813 -3.74%
2018-07-19 0 1.070 0.980 1.070 - - 0 0 - 1.038 0.951 1.038 - - 0 - 0.00%
2018-07-18 0 1.070 0.990 1.080 1.080 1.080 6,000 6,480 1.0800 1.038 0.960 1.048 1.048 1.048 6,186 1.0476 0.00%
2018-07-17 0 1.070 1.050 1.080 0.970 1.080 546,000 570,780 1.0454 1.038 1.018 1.048 0.941 1.048 562,887 1.0140 3.88%
2018-07-16 0 1.030 0.930 1.030 1.030 1.030 6,000 6,180 1.0300 0.999 0.902 0.999 0.999 0.999 6,186 0.9991 4.04%
2018-07-13 0 0.990 0.990 1.030 0.990 1.000 72,000 71,580 0.9942 0.960 0.960 0.999 0.960 0.970 74,227 0.9643 0.00%
2018-07-12 0 0.990 1.010 1.020 0.980 1.020 156,000 153,840 0.9862 0.960 0.980 0.989 0.951 0.989 160,825 0.9566 1.02%
2018-07-11 0 0.980 0.980 1.000 0.930 0.980 586,000 561,680 0.9585 0.951 0.951 0.970 0.902 0.951 604,124 0.9297 3.16%
2018-07-10 0 0.950 0.950 0.970 0.940 0.960 402,000 383,460 0.9539 0.921 0.921 0.941 0.912 0.931 414,433 0.9253 2.15%
2018-07-09 0 0.930 0.930 0.940 0.920 0.950 120,000 112,440 0.9370 0.902 0.902 0.912 0.892 0.921 123,711 0.9089 0.00%
2018-07-06 0 0.930 0.910 0.930 0.880 0.930 168,000 151,560 0.9021 0.902 0.883 0.902 0.854 0.902 173,196 0.8751 1.09%
2018-07-05 0 0.920 0.920 0.950 0.900 0.960 162,000 152,040 0.9385 0.892 0.892 0.921 0.873 0.931 167,010 0.9104 -8.00%
2018-07-04 0 1.000 0.940 1.000 - - 0 0 - 0.970 0.912 0.970 - - 0 - 0.00%
2018-07-03 0 1.000 0.990 1.020 0.840 1.020 252,000 249,780 0.9912 0.970 0.960 0.989 0.815 0.989 259,794 0.9615 -7.41%
2018-06-29 0 1.080 1.050 1.080 1.050 1.090 360,000 386,580 1.0738 1.048 1.018 1.048 1.018 1.057 371,134 1.0416 8.00%
2018-06-28 0 1.000 1.000 1.050 1.000 1.000 60,000 60,000 1.0000 0.970 0.970 1.018 0.970 0.970 61,856 0.9700 0.00%
2018-06-27 0 1.000 0.990 1.000 0.990 1.030 924,000 931,020 1.0076 0.970 0.960 0.970 0.960 0.999 952,577 0.9774 0.00%
2018-06-26 0 1.000 0.990 1.000 0.950 1.060 1,424,000 1,407,520 0.9884 0.970 0.960 0.970 0.921 1.028 1,468,041 0.9588 -9.91%
2018-06-25 0 1.110 1.100 1.130 1.100 1.200 372,000 426,000 1.1452 1.077 1.067 1.096 1.067 1.164 383,505 1.1108 -7.50%
2018-06-22 0 1.200 1.140 1.200 - - 0 0 - 1.164 1.106 1.164 - - 0 - 0.00%
2018-06-21 0 1.200 1.180 1.200 1.180 1.200 426,000 506,040 1.1879 1.164 1.145 1.164 1.145 1.164 439,175 1.1523 1.69%
2018-06-20 0 1.180 1.180 1.200 1.180 1.210 210,000 251,340 1.1969 1.145 1.145 1.164 1.145 1.174 216,495 1.1610 0.00%
2018-06-19 0 1.180 1.170 1.180 1.140 1.230 624,000 738,780 1.1839 1.145 1.135 1.145 1.106 1.193 643,299 1.1484 -3.28%
2018-06-15 0 1.220 1.200 1.230 1.100 1.260 342,000 413,820 1.2100 1.183 1.164 1.193 1.067 1.222 352,577 1.1737 0.83%
2018-06-14 0 1.210 1.190 1.230 1.150 1.230 312,000 373,860 1.1983 1.174 1.154 1.193 1.115 1.193 321,649 1.1623 -3.20%
2018-06-13 0 1.250 1.240 1.250 1.230 1.280 444,000 551,160 1.2414 1.213 1.203 1.213 1.193 1.242 457,732 1.2041 -0.79%
2018-06-12 0 1.260 1.250 1.270 1.200 1.270 582,000 726,000 1.2474 1.222 1.213 1.232 1.164 1.232 600,000 1.2100 1.61%
2018-06-11 0 1.240 1.250 1.270 1.240 1.280 630,000 787,500 1.2500 1.203 1.213 1.232 1.203 1.242 649,485 1.2125 -3.12%
2018-06-08 0 1.280 1.260 1.290 1.240 1.340 594,000 761,460 1.2819 1.242 1.222 1.251 1.203 1.300 612,371 1.2435 -2.29%
2018-06-07 0 1.310 1.280 1.310 1.270 1.330 4,194,000 5,435,180 1.2959 1.271 1.242 1.271 1.232 1.290 4,323,711 1.2571 3.15%
2018-06-06 0 1.270 1.270 1.280 1.170 1.280 3,938,000 4,910,980 1.2471 1.232 1.232 1.242 1.135 1.242 4,059,794 1.2097 4.96%
2018-06-05 0 1.210 1.180 1.210 1.140 1.210 942,000 1,107,060 1.1752 1.174 1.145 1.174 1.106 1.174 971,134 1.1400 4.31%
2018-06-04 0 1.160 1.150 1.180 1.140 1.180 714,000 832,200 1.1655 1.125 1.115 1.145 1.106 1.145 736,082 1.1306 0.87%
2018-06-01 0 1.150 1.140 1.160 1.120 1.150 360,000 410,580 1.1405 1.115 1.106 1.125 1.086 1.115 371,134 1.1063 2.68%
2018-05-31 0 1.120 1.120 1.150 1.100 1.180 468,000 531,960 1.1367 1.086 1.086 1.115 1.067 1.145 482,474 1.1026 4.67%
2018-05-30 0 1.070 1.070 1.090 1.060 1.090 1,164,000 1,247,280 1.0715 1.038 1.038 1.057 1.028 1.057 1,200,000 1.0394 -2.73%
2018-05-29 0 1.100 1.100 1.150 1.100 1.160 1,344,000 1,516,020 1.1280 1.067 1.067 1.115 1.067 1.125 1,385,567 1.0942 0.00%
2018-05-28 0 1.100 1.100 1.120 1.100 1.190 1,890,000 2,157,000 1.1413 1.067 1.067 1.086 1.067 1.154 1,948,454 1.1070 -5.98%
2018-05-25 0 1.170 1.160 1.170 1.130 1.220 3,012,000 3,473,340 1.1532 1.135 1.125 1.135 1.096 1.183 3,105,155 1.1186 -4.10%
2018-05-24 0 1.220 1.200 1.240 1.130 1.370 7,258,000 9,059,920 1.2483 1.183 1.164 1.203 1.096 1.329 7,482,474 1.2108 -0.81%
2018-05-23 0 1.240 1.220 1.240 1.060 1.300 8,848,000 10,303,560 1.1645 1.193 1.174 1.193 1.020 1.251 9,195,809 1.1205 13.76%
2018-05-21 0 1.090 1.060 1.090 0.960 1.130 4,930,000 5,117,560 1.0380 1.049 1.020 1.049 0.924 1.087 5,123,795 0.9988 12.37%
2018-05-18 0 0.970 0.970 0.980 0.940 0.970 1,470,000 1,411,020 0.9599 0.933 0.933 0.943 0.904 0.933 1,527,785 0.9236 1.04%
2018-05-17 0 0.960 0.960 0.970 0.910 0.980 1,014,000 957,300 0.9441 0.924 0.924 0.933 0.876 0.943 1,053,860 0.9084 0.00%
2018-05-16 0 0.960 0.940 0.970 0.900 0.980 2,550,000 2,380,980 0.9337 0.924 0.904 0.933 0.866 0.943 2,650,239 0.8984 9.09%
2018-05-15 0 0.880 0.880 0.890 0.860 0.890 264,000 229,380 0.8689 0.847 0.847 0.856 0.827 0.856 274,378 0.8360 3.53%
2018-05-14 0 0.850 0.850 0.880 0.850 0.880 240,000 207,360 0.8640 0.818 0.818 0.847 0.818 0.847 249,434 0.8313 -3.41%
2018-05-11 0 0.880 0.870 0.900 0.840 0.900 510,000 446,100 0.8747 0.847 0.837 0.866 0.808 0.866 530,048 0.8416 1.15%
2018-05-10 0 0.870 0.860 0.870 0.860 0.910 1,032,000 904,020 0.8760 0.837 0.827 0.837 0.827 0.876 1,072,567 0.8429 -1.14%
2018-05-09 0 0.880 0.880 0.890 0.850 0.900 1,188,000 1,053,600 0.8869 0.847 0.847 0.856 0.818 0.866 1,234,700 0.8533 2.33%
2018-05-08 0 0.860 0.860 0.880 0.860 0.890 282,000 246,780 0.8751 0.827 0.827 0.847 0.827 0.856 293,085 0.8420 -1.15%
2018-05-07 0 0.870 0.860 0.880 0.850 0.880 1,674,000 1,435,320 0.8574 0.837 0.827 0.847 0.818 0.847 1,739,804 0.8250 2.35%
2018-05-04 0 0.850 0.850 0.880 0.830 0.850 312,000 263,700 0.8452 0.818 0.818 0.847 0.799 0.818 324,265 0.8132 1.19%
2018-05-03 0 0.840 0.820 0.840 0.820 0.840 324,000 269,160 0.8307 0.808 0.789 0.808 0.789 0.808 336,736 0.7993 2.44%
2018-05-02 0 0.820 0.820 0.830 0.820 0.820 174,000 142,680 0.8200 0.789 0.789 0.799 0.789 0.789 180,840 0.7890 0.00%
2018-04-30 0 0.820 0.820 0.840 0.820 0.830 48,000 39,480 0.8225 0.789 0.789 0.808 0.789 0.799 49,887 0.7914 -3.53%
2018-04-27 0 0.850 0.820 0.850 0.830 0.850 78,000 64,860 0.8315 0.818 0.789 0.818 0.799 0.818 81,066 0.8001 0.00%
2018-04-26 0 0.850 0.820 0.850 0.820 0.860 618,000 517,560 0.8375 0.818 0.789 0.818 0.789 0.827 642,293 0.8058 1.19%
2018-04-25 0 0.840 0.840 0.850 0.810 0.850 2,250,000 1,885,260 0.8379 0.808 0.808 0.818 0.779 0.818 2,338,446 0.8062 3.70%
2018-04-24 0 0.810 0.790 0.830 0.770 0.820 1,302,000 1,039,800 0.7986 0.779 0.760 0.799 0.741 0.789 1,353,181 0.7684 2.53%
2018-04-23 0 0.790 0.770 0.790 0.780 0.790 732,000 571,380 0.7806 0.760 0.741 0.760 0.750 0.760 760,774 0.7511 1.28%
2018-04-20 0 0.780 0.780 0.790 0.770 0.790 1,236,000 959,760 0.7765 0.750 0.750 0.760 0.741 0.760 1,284,586 0.7471 4.00%
2018-04-19 0 0.750 0.750 0.760 0.730 0.770 888,000 664,200 0.7480 0.722 0.722 0.731 0.702 0.741 922,907 0.7197 0.00%
2018-04-18 0 0.750 0.750 0.760 0.750 0.750 240,000 180,000 0.7500 0.722 0.722 0.731 0.722 0.722 249,434 0.7216 0.00%
2018-04-17 0 0.750 0.750 0.760 0.730 0.760 180,000 133,020 0.7390 0.722 0.722 0.731 0.702 0.731 187,076 0.7110 0.00%
2018-04-16 0 0.750 0.750 0.770 0.750 0.750 120,000 90,000 0.7500 0.722 0.722 0.741 0.722 0.722 124,717 0.7216 -2.60%
2018-04-13 0 0.770 0.750 0.770 0.750 0.770 132,000 99,240 0.7518 0.741 0.722 0.741 0.722 0.741 137,189 0.7234 0.00%
2018-04-12 0 0.770 0.750 0.770 0.750 0.770 90,000 68,100 0.7567 0.741 0.722 0.741 0.722 0.741 93,538 0.7280 2.67%
2018-04-11 0 0.750 0.740 0.760 0.730 0.770 90,000 67,260 0.7473 0.722 0.712 0.731 0.702 0.741 93,538 0.7191 1.35%
2018-04-10 0 0.740 0.730 0.740 0.740 0.750 216,000 160,440 0.7428 0.712 0.702 0.712 0.712 0.722 224,491 0.7147 -1.33%
2018-04-09 0 0.750 0.750 0.760 0.740 0.760 332,000 249,020 0.7501 0.722 0.722 0.731 0.712 0.731 345,051 0.7217 0.00%
2018-04-06 0 0.750 0.750 0.760 0.720 0.760 570,000 422,580 0.7414 0.722 0.722 0.731 0.693 0.731 592,406 0.7133 4.17%
2018-04-04 0 0.720 0.720 0.740 0.710 0.740 42,000 30,060 0.7157 0.693 0.693 0.712 0.683 0.712 43,651 0.6886 -2.70%
2018-04-03 0 0.740 0.720 0.740 0.730 0.740 48,000 35,160 0.7325 0.712 0.693 0.712 0.702 0.712 49,887 0.7048 1.37%
2018-03-29 0 0.730 0.720 0.730 0.720 0.740 72,000 52,440 0.7283 0.702 0.693 0.702 0.693 0.712 74,830 0.7008 0.00%
2018-03-28 0 0.730 0.720 0.730 0.710 0.740 150,000 107,760 0.7184 0.702 0.693 0.702 0.683 0.712 155,896 0.6912 1.39%
2018-03-27 0 0.720 0.720 0.730 0.690 0.720 854,000 599,740 0.7023 0.693 0.693 0.702 0.664 0.693 887,570 0.6757 2.86%
2018-03-26 0 0.700 0.700 0.720 0.700 0.700 126,000 88,500 0.7024 0.674 0.674 0.693 0.674 0.674 130,953 0.6758 -4.11%
2018-03-23 0 0.730 0.710 0.730 0.720 0.740 366,000 267,180 0.7300 0.702 0.683 0.702 0.693 0.712 380,387 0.7024 -1.35%
2018-03-22 0 0.740 0.710 0.740 0.700 0.740 180,000 131,640 0.7313 0.712 0.683 0.712 0.674 0.712 187,076 0.7037 0.00%
2018-03-21 0 0.740 0.730 0.750 0.740 0.750 378,000 280,980 0.7433 0.712 0.702 0.722 0.712 0.722 392,859 0.7152 -1.33%
2018-03-20 0 0.750 0.740 0.750 0.740 0.770 336,000 253,860 0.7555 0.722 0.712 0.722 0.712 0.741 349,208 0.7270 -3.85%
2018-03-19 0 0.780 0.770 0.790 0.780 0.810 498,000 395,880 0.7949 0.750 0.741 0.760 0.750 0.779 517,576 0.7649 -1.27%
2018-03-16 0 0.790 0.790 0.810 0.760 0.800 1,218,000 950,340 0.7802 0.760 0.760 0.779 0.731 0.770 1,265,879 0.7507 2.60%
2018-03-15 0 0.770 0.770 0.780 0.740 0.770 1,062,000 806,340 0.7593 0.741 0.741 0.750 0.712 0.741 1,103,747 0.7305 2.67%
2018-03-14 0 0.750 0.750 0.760 0.710 0.760 1,314,000 970,800 0.7388 0.722 0.722 0.731 0.683 0.731 1,365,653 0.7109 5.63%
2018-03-13 0 0.710 0.710 0.720 0.700 0.720 1,182,000 837,480 0.7085 0.683 0.683 0.693 0.674 0.693 1,228,464 0.6817 -1.39%
2018-03-12 0 0.720 0.710 0.720 0.720 0.730 306,000 220,440 0.7204 0.693 0.683 0.693 0.693 0.702 318,029 0.6931 0.00%
2018-03-09 0 0.720 0.720 0.730 0.710 0.720 102,000 73,140 0.7171 0.693 0.693 0.702 0.683 0.693 106,010 0.6899 0.00%
2018-03-08 0 0.720 0.700 0.720 0.700 0.720 246,000 172,560 0.7015 0.693 0.674 0.693 0.674 0.693 255,670 0.6749 1.41%
2018-03-07 0 0.710 0.700 0.710 0.700 0.710 174,000 121,920 0.7007 0.683 0.674 0.683 0.674 0.683 180,840 0.6742 2.90%
2018-03-06 0 0.690 0.680 0.690 0.690 0.720 240,000 167,100 0.6963 0.664 0.654 0.664 0.664 0.693 249,434 0.6699 -1.43%
2018-03-05 0 0.700 0.680 0.710 0.690 0.710 150,000 104,100 0.6940 0.674 0.654 0.683 0.664 0.683 155,896 0.6678 -1.41%
2018-03-02 0 0.710 0.700 0.710 0.700 0.710 162,000 113,580 0.7011 0.683 0.674 0.683 0.674 0.683 168,368 0.6746 1.43%
2018-03-01 0 0.700 0.700 0.710 0.700 0.720 288,000 201,960 0.7013 0.674 0.674 0.683 0.674 0.693 299,321 0.6747 1.45%
2018-02-28 0 0.690 0.690 0.710 0.690 0.690 72,000 49,920 0.6933 0.664 0.664 0.683 0.664 0.664 74,830 0.6671 -1.43%
2018-02-27 0 0.700 0.700 0.720 0.680 0.710 192,000 133,860 0.6972 0.674 0.674 0.693 0.654 0.683 199,547 0.6708 0.00%
2018-02-26 0 0.700 0.700 0.720 0.700 0.710 102,000 71,520 0.7012 0.674 0.674 0.693 0.674 0.683 106,010 0.6747 -2.78%
2018-02-23 0 0.720 0.720 0.730 0.720 0.720 126,000 90,720 0.7200 0.693 0.693 0.702 0.693 0.693 130,953 0.6928 0.00%
2018-02-22 0 0.720 0.710 0.720 0.710 0.720 102,000 72,480 0.7106 0.693 0.683 0.693 0.683 0.693 106,010 0.6837 0.00%
2018-02-21 0 0.720 0.710 0.720 0.720 0.720 18,000 12,960 0.7200 0.693 0.683 0.693 0.693 0.693 18,708 0.6928 -1.37%
2018-02-20 0 0.730 0.730 0.740 0.720 0.730 282,000 204,900 0.7266 0.702 0.702 0.712 0.693 0.702 293,085 0.6991 2.82%
2018-02-15 0 0.710 0.690 0.720 0.680 0.710 192,000 132,660 0.6909 0.683 0.664 0.693 0.654 0.683 199,547 0.6648 2.90%
2018-02-14 0 0.690 0.690 0.720 0.680 0.720 96,000 66,360 0.6913 0.664 0.664 0.693 0.654 0.693 99,774 0.6651 0.00%
2018-02-13 0 0.690 0.660 0.690 0.630 0.750 1,236,000 845,940 0.6844 0.664 0.635 0.664 0.606 0.722 1,284,586 0.6585 -1.43%
2018-02-12 0 0.700 0.690 0.700 0.700 0.760 2,214,000 1,642,080 0.7417 0.674 0.664 0.674 0.674 0.731 2,301,031 0.7136 0.00%
2018-02-09 0 0.700 0.700 0.710 0.690 0.710 186,000 129,540 0.6965 0.674 0.674 0.683 0.664 0.683 193,312 0.6701 -2.78%
2018-02-08 0 0.720 0.700 0.720 0.700 0.720 256,445 182,182 0.7104 0.693 0.674 0.693 0.674 0.693 266,526 0.6835 2.86%
2018-02-07 0 0.700 0.700 0.730 0.700 0.740 142,000 101,720 0.7163 0.674 0.674 0.702 0.674 0.712 147,582 0.6892 0.00%
2018-02-06 0 0.700 0.700 0.710 0.700 0.730 426,000 305,100 0.7162 0.674 0.674 0.683 0.674 0.702 442,746 0.6891 -4.11%
2018-02-05 0 0.730 0.730 0.750 0.710 0.730 234,000 168,600 0.7205 0.702 0.702 0.722 0.683 0.702 243,198 0.6933 1.39%
2018-02-02 0 0.720 0.720 0.740 - - 0 0 - 0.693 0.693 0.712 - - 0 - 0.00%
2018-02-01 0 0.720 0.720 0.730 0.720 0.740 132,000 95,760 0.7255 0.693 0.693 0.702 0.693 0.712 137,189 0.6980 -4.00%
2018-01-31 0 0.750 0.730 0.750 0.720 0.760 162,000 117,780 0.7270 0.722 0.702 0.722 0.693 0.731 168,368 0.6995 2.74%
2018-01-30 0 0.730 0.730 0.740 0.730 0.740 216,000 159,420 0.7381 0.702 0.702 0.712 0.702 0.712 224,491 0.7101 -2.67%
2018-01-29 0 0.750 0.730 0.750 0.740 0.760 486,000 365,340 0.7517 0.722 0.702 0.722 0.712 0.731 505,104 0.7233 2.74%
2018-01-26 0 0.730 0.730 0.740 0.730 0.750 480,000 354,300 0.7381 0.702 0.702 0.712 0.702 0.722 498,868 0.7102 -2.67%
2018-01-25 0 0.750 0.750 0.760 0.740 0.760 474,000 357,000 0.7532 0.722 0.722 0.731 0.712 0.731 492,633 0.7247 0.00%
2018-01-24 0 0.750 0.740 0.750 0.720 0.750 1,152,000 852,060 0.7396 0.722 0.712 0.722 0.693 0.722 1,197,284 0.7117 1.35%
2018-01-23 0 0.740 0.740 0.750 0.720 0.740 648,000 472,500 0.7292 0.712 0.712 0.722 0.693 0.712 673,472 0.7016 2.78%
2018-01-22 0 0.720 0.720 0.730 0.720 0.720 24,000 17,280 0.7200 0.693 0.693 0.702 0.693 0.693 24,943 0.6928 0.00%
2018-01-19 0 0.720 0.710 0.720 0.710 0.750 416,000 307,800 0.7399 0.693 0.683 0.693 0.683 0.722 432,353 0.7119 -4.00%
2018-01-18 0 0.750 0.730 0.750 0.700 0.750 606,000 442,920 0.7309 0.722 0.702 0.722 0.674 0.722 629,821 0.7032 5.63%
2018-01-17 0 0.710 0.710 0.730 0.700 0.730 410,000 292,400 0.7132 0.683 0.683 0.702 0.674 0.702 426,117 0.6862 -1.39%
2018-01-16 0 0.720 0.720 0.730 0.720 0.740 372,000 270,840 0.7281 0.693 0.693 0.702 0.693 0.712 386,623 0.7005 -1.37%
2018-01-15 0 0.730 0.730 0.740 0.730 0.730 396,000 289,080 0.7300 0.702 0.702 0.712 0.702 0.702 411,567 0.7024 -2.67%
2018-01-12 0 0.750 0.730 0.750 0.730 0.750 264,000 193,440 0.7327 0.722 0.702 0.722 0.702 0.722 274,378 0.7050 2.74%
2018-01-11 0 0.730 0.720 0.730 0.730 0.750 302,000 222,240 0.7359 0.702 0.693 0.702 0.702 0.722 313,871 0.7081 0.00%
2018-01-10 0 0.730 0.730 0.740 0.720 0.740 234,000 171,600 0.7333 0.702 0.702 0.712 0.693 0.712 243,198 0.7056 1.39%
2018-01-09 0 0.720 0.720 0.730 0.720 0.740 978,000 710,640 0.7266 0.693 0.693 0.702 0.693 0.712 1,016,445 0.6991 0.00%
2018-01-08 0 0.720 0.720 0.730 0.720 0.730 306,000 220,380 0.7202 0.693 0.693 0.702 0.693 0.702 318,029 0.6930 -1.37%
2018-01-05 0 0.730 0.720 0.730 0.720 0.730 270,000 194,700 0.7211 0.702 0.693 0.702 0.693 0.702 280,614 0.6938 0.00%
2018-01-04 0 0.730 0.720 0.730 0.720 0.730 198,000 142,680 0.7206 0.702 0.693 0.702 0.693 0.702 205,783 0.6934 1.39%
2018-01-03 0 0.720 0.720 0.730 0.720 0.730 456,000 332,160 0.7284 0.693 0.693 0.702 0.693 0.702 473,925 0.7009 0.00%
2018-01-02 0 0.720 0.710 0.720 0.700 0.720 66,000 46,800 0.7091 0.693 0.683 0.693 0.674 0.693 68,594 0.6823 0.00%
2017-12-29 0 0.720 0.710 0.720 0.720 0.720 42,000 30,240 0.7200 0.693 0.683 0.693 0.693 0.693 43,651 0.6928 0.00%
2017-12-28 0 0.720 0.700 0.720 - - 0 0 - 0.693 0.674 0.693 - - 0 - 0.00%
2017-12-27 0 0.720 0.710 0.720 0.720 0.720 36,000 25,920 0.7200 0.693 0.683 0.693 0.693 0.693 37,415 0.6928 0.00%
2017-12-22 0 0.720 0.720 0.730 0.700 0.720 324,000 231,540 0.7146 0.693 0.693 0.702 0.674 0.693 336,736 0.6876 2.86%
2017-12-21 0 0.700 0.700 0.710 0.700 0.720 318,000 225,360 0.7087 0.674 0.674 0.683 0.674 0.693 330,500 0.6819 1.45%
2017-12-20 0 0.690 0.690 0.700 0.690 0.700 156,000 107,820 0.6912 0.664 0.664 0.674 0.664 0.674 162,132 0.6650 0.00%
2017-12-19 0 0.690 0.680 0.690 0.660 0.700 300,000 202,460 0.6749 0.664 0.654 0.664 0.635 0.674 311,793 0.6493 -1.43%
2017-12-18 0 0.700 0.690 0.700 0.690 0.700 114,000 78,960 0.6926 0.674 0.664 0.674 0.664 0.674 118,481 0.6664 1.45%
2017-12-15 0 0.690 0.680 0.690 0.680 0.700 414,000 283,320 0.6843 0.664 0.654 0.664 0.654 0.674 430,274 0.6585 0.00%
2017-12-14 0 0.690 0.680 0.690 0.680 0.700 324,000 221,760 0.6844 0.664 0.654 0.664 0.654 0.674 336,736 0.6586 -1.43%
2017-12-13 0 0.700 0.680 0.700 0.680 0.700 648,000 447,360 0.6904 0.674 0.654 0.674 0.654 0.674 673,472 0.6643 1.45%
2017-12-12 0 0.690 0.680 0.700 0.660 0.690 624,000 418,260 0.6703 0.664 0.654 0.674 0.635 0.664 648,529 0.6449 6.15%
2017-12-11 0 0.650 0.650 0.660 0.650 0.650 216,000 140,400 0.6500 0.625 0.625 0.635 0.625 0.625 224,491 0.6254 0.00%
2017-12-08 0 0.650 0.630 0.650 0.620 0.690 1,926,000 1,250,040 0.6490 0.625 0.606 0.625 0.597 0.664 2,001,710 0.6245 -4.41%
2017-12-07 0 0.680 0.680 0.690 0.680 0.680 162,000 110,220 0.6804 0.654 0.654 0.664 0.654 0.654 168,368 0.6546 0.00%
2017-12-06 0 0.680 0.660 0.680 0.680 0.690 774,000 531,300 0.6864 0.654 0.635 0.654 0.654 0.664 804,425 0.6605 -1.45%
2017-12-05 0 0.690 0.690 0.700 0.690 0.690 156,000 107,640 0.6900 0.664 0.664 0.674 0.664 0.664 162,132 0.6639 0.00%
2017-12-04 0 0.690 0.680 0.690 0.680 0.710 150,000 103,140 0.6876 0.664 0.654 0.664 0.654 0.683 155,896 0.6616 0.00%
2017-12-01 0 0.690 0.690 0.710 0.690 0.710 534,000 368,820 0.6907 0.664 0.664 0.683 0.664 0.683 554,991 0.6646 0.00%
2017-11-30 0 0.690 0.690 0.710 0.690 0.700 198,000 138,180 0.6979 0.664 0.664 0.683 0.664 0.674 205,783 0.6715 -1.43%
2017-11-29 0 0.700 0.680 0.700 0.680 0.700 780,000 536,040 0.6872 0.674 0.654 0.674 0.654 0.674 810,661 0.6612 2.94%
2017-11-28 0 0.680 0.680 0.690 0.680 0.680 228,000 155,040 0.6800 0.654 0.654 0.664 0.654 0.654 236,963 0.6543 0.00%
2017-11-27 0 0.680 0.680 0.700 0.670 0.700 966,000 665,880 0.6893 0.654 0.654 0.674 0.645 0.674 1,003,973 0.6632 0.00%
2017-11-24 0 0.680 0.680 0.700 0.680 0.690 204,000 139,500 0.6838 0.654 0.654 0.674 0.654 0.664 212,019 0.6580 -1.45%
2017-11-23 0 0.690 0.680 0.690 0.690 0.690 198,000 136,620 0.6900 0.664 0.654 0.664 0.664 0.664 205,783 0.6639 -1.43%
2017-11-22 0 0.700 0.700 0.710 0.690 0.710 366,000 255,120 0.6970 0.674 0.674 0.683 0.664 0.683 380,387 0.6707 0.00%
2017-11-21 0 0.700 0.700 0.710 0.690 0.700 234,000 163,680 0.6995 0.674 0.674 0.683 0.664 0.674 243,198 0.6730 -1.41%
2017-11-20 0 0.710 0.700 0.710 0.710 0.710 198,000 140,580 0.7100 0.683 0.674 0.683 0.683 0.683 205,783 0.6831 -1.39%
2017-11-17 0 0.720 0.710 0.720 0.710 0.720 522,000 371,460 0.7116 0.693 0.683 0.693 0.683 0.693 542,519 0.6847 0.00%
2017-11-16 0 0.720 0.710 0.720 0.700 0.720 288,000 204,960 0.7117 0.693 0.683 0.693 0.674 0.693 299,321 0.6847 0.00%
2017-11-15 0 0.720 0.700 0.720 0.720 0.720 16,000 11,520 0.7200 0.693 0.674 0.693 0.693 0.693 16,629 0.6928 0.00%
2017-11-14 0 0.720 0.700 0.720 0.700 0.720 840,000 602,700 0.7175 0.693 0.674 0.693 0.674 0.693 873,020 0.6904 0.00%
2017-11-13 0 0.720 0.720 0.730 0.720 0.730 1,710,000 1,232,340 0.7207 0.693 0.693 0.702 0.693 0.702 1,777,219 0.6934 0.00%
2017-11-10 0 0.720 0.720 0.730 0.720 0.730 456,000 330,600 0.7250 0.693 0.693 0.702 0.693 0.702 473,925 0.6976 -1.37%
2017-11-09 0 0.730 0.720 0.730 0.720 0.730 1,212,000 881,040 0.7269 0.702 0.693 0.702 0.693 0.702 1,259,643 0.6994 1.39%
2017-11-08 0 0.720 0.710 0.720 0.700 0.720 720,000 515,400 0.7158 0.693 0.683 0.693 0.674 0.693 748,303 0.6888 0.00%
2017-11-07 0 0.720 0.710 0.720 0.710 0.730 2,706,000 1,950,960 0.7210 0.693 0.683 0.693 0.683 0.702 2,812,371 0.6937 0.00%
2017-11-06 0 0.720 0.710 0.730 0.720 0.720 36,300 26,127 0.7198 0.693 0.683 0.702 0.693 0.693 37,727 0.6925 0.00%
2017-11-03 0 0.720 0.720 0.730 0.720 0.720 6,000 4,320 0.7200 0.693 0.693 0.702 0.693 0.693 6,236 0.6928 -1.37%
2017-11-02 0 0.730 0.720 0.730 0.710 0.730 888,000 637,170 0.7175 0.702 0.693 0.702 0.683 0.702 922,907 0.6904 -1.35%
2017-11-01 0 0.740 0.730 0.740 0.720 0.750 594,000 436,140 0.7342 0.712 0.702 0.712 0.693 0.722 617,350 0.7065 2.78%
2017-10-31 0 0.720 0.710 0.720 0.690 0.720 546,000 386,340 0.7076 0.693 0.683 0.693 0.664 0.693 567,463 0.6808 1.41%
2017-10-30 0 0.710 0.700 0.710 0.700 0.740 1,560,000 1,110,420 0.7118 0.683 0.674 0.683 0.674 0.712 1,621,323 0.6849 -2.74%
2017-10-27 0 0.730 0.720 0.730 0.730 0.750 966,000 705,300 0.7301 0.702 0.693 0.702 0.702 0.722 1,003,973 0.7025 -2.67%
2017-10-26 0 0.750 0.740 0.750 0.740 0.750 318,000 238,290 0.7493 0.722 0.712 0.722 0.712 0.722 330,500 0.7210 0.00%
2017-10-25 0 0.750 0.740 0.750 0.750 0.750 156,000 117,000 0.7500 0.722 0.712 0.722 0.722 0.722 162,132 0.7216 0.00%
2017-10-24 0 0.750 0.730 0.750 0.730 0.750 156,000 115,500 0.7404 0.722 0.702 0.722 0.702 0.722 162,132 0.7124 1.35%
2017-10-23 0 0.740 0.730 0.750 0.740 0.740 132,000 97,680 0.7400 0.712 0.702 0.722 0.712 0.712 137,189 0.7120 0.00%
2017-10-20 0 0.740 0.730 0.740 0.720 0.740 192,000 140,400 0.7313 0.712 0.702 0.712 0.693 0.712 199,547 0.7036 1.37%
2017-10-19 0 0.730 0.720 0.730 0.730 0.730 354,000 258,420 0.7300 0.702 0.693 0.702 0.702 0.702 367,916 0.7024 1.39%
2017-10-18 0 0.720 0.720 0.740 0.700 0.720 426,000 304,140 0.7139 0.693 0.693 0.712 0.674 0.693 442,746 0.6869 0.00%
2017-10-17 0 0.720 0.700 0.720 0.700 0.720 954,000 678,360 0.7111 0.693 0.674 0.693 0.674 0.693 991,501 0.6842 0.00%
2017-10-16 0 0.720 0.720 0.730 0.710 0.740 180,000 130,620 0.7257 0.693 0.693 0.702 0.683 0.712 187,076 0.6982 -1.37%
2017-10-13 0 0.730 0.710 0.740 0.720 0.750 2,322,000 1,693,920 0.7295 0.702 0.683 0.712 0.693 0.722 2,413,276 0.7019 -2.67%
2017-10-12 0 0.750 0.730 0.750 0.730 0.750 162,000 119,580 0.7381 0.722 0.702 0.722 0.702 0.722 168,368 0.7102 1.35%
2017-10-11 0 0.740 0.730 0.750 0.730 0.740 500,000 368,400 0.7368 0.712 0.702 0.722 0.702 0.712 519,655 0.7089 0.00%
2017-10-10 0 0.740 0.730 0.750 0.730 0.750 276,000 203,100 0.7359 0.712 0.702 0.722 0.702 0.722 286,849 0.7080 -1.33%
2017-10-09 0 0.750 0.730 0.750 0.730 0.750 216,000 161,520 0.7478 0.722 0.702 0.722 0.702 0.722 224,491 0.7195 -1.32%
2017-10-06 0 0.760 0.740 0.760 0.730 0.760 276,000 205,740 0.7454 0.731 0.712 0.731 0.702 0.731 286,849 0.7172 1.33%
2017-10-04 0 0.750 0.740 0.750 0.740 0.750 300,000 223,020 0.7434 0.722 0.712 0.722 0.712 0.722 311,793 0.7153 0.00%
2017-10-03 0 0.750 0.740 0.750 0.740 0.760 84,000 63,240 0.7529 0.722 0.712 0.722 0.712 0.731 87,302 0.7244 0.00%
2017-09-29 0 0.750 0.740 0.750 0.740 0.750 288,000 215,880 0.7496 0.722 0.712 0.722 0.712 0.722 299,321 0.7212 -1.32%
2017-09-28 0 0.760 0.740 0.760 0.740 0.760 402,000 302,100 0.7515 0.731 0.712 0.731 0.712 0.731 417,802 0.7231 0.00%
2017-09-27 0 0.760 0.750 0.760 0.750 0.760 72,000 54,240 0.7533 0.731 0.722 0.731 0.722 0.731 74,830 0.7248 -1.30%
2017-09-26 0 0.770 0.750 0.770 0.740 0.770 516,000 387,060 0.7501 0.741 0.722 0.741 0.712 0.741 536,284 0.7217 1.32%
2017-09-25 0 0.760 0.750 0.760 0.750 0.770 534,000 405,180 0.7588 0.731 0.722 0.731 0.722 0.741 554,991 0.7301 0.00%
2017-09-22 0 0.760 0.750 0.760 0.750 0.760 588,000 443,940 0.7550 0.731 0.722 0.731 0.722 0.731 611,114 0.7264 -2.56%
2017-09-21 0 0.780 0.760 0.780 0.750 0.790 654,000 501,240 0.7664 0.750 0.731 0.750 0.722 0.760 679,708 0.7374 4.00%
2017-09-20 0 0.750 0.730 0.750 0.730 0.750 1,231,200 908,220 0.7377 0.722 0.702 0.722 0.702 0.722 1,279,598 0.7098 0.00%
2017-09-19 0 0.750 0.730 0.750 0.730 0.760 726,000 540,180 0.7440 0.722 0.702 0.722 0.702 0.731 754,539 0.7159 -1.32%
2017-09-18 0 0.760 0.740 0.760 0.730 0.770 1,380,000 1,030,260 0.7466 0.731 0.712 0.731 0.702 0.741 1,434,247 0.7183 2.70%
2017-09-15 0 0.740 0.730 0.740 0.720 0.740 264,000 190,560 0.7218 0.712 0.702 0.712 0.693 0.712 274,378 0.6945 0.00%
2017-09-14 0 0.740 0.730 0.750 0.720 0.740 276,000 202,380 0.7333 0.712 0.702 0.722 0.693 0.712 286,849 0.7055 1.37%
2017-09-13 0 0.730 0.720 0.730 0.710 0.730 252,000 181,620 0.7207 0.702 0.693 0.702 0.683 0.702 261,906 0.6935 2.82%
2017-09-12 0 0.710 0.710 0.720 0.710 0.730 102,000 73,440 0.7200 0.683 0.683 0.693 0.683 0.702 106,010 0.6928 -2.74%
2017-09-11 0 0.730 0.720 0.730 0.720 0.730 78,000 56,340 0.7223 0.702 0.693 0.702 0.693 0.702 81,066 0.6950 1.39%
2017-09-08 0 0.720 0.720 0.740 0.710 0.730 1,014,000 733,080 0.7230 0.693 0.693 0.712 0.683 0.702 1,053,860 0.6956 -1.37%
2017-09-07 0 0.730 0.730 0.740 0.710 0.730 576,000 417,840 0.7254 0.702 0.702 0.712 0.683 0.702 598,642 0.6980 1.39%
2017-09-06 0 0.730 0.730 0.740 0.730 0.750 816,000 601,320 0.7369 0.693 0.693 0.702 0.693 0.712 859,855 0.6993 0.00%
2017-09-05 0 0.730 0.720 0.730 0.710 0.730 378,000 272,280 0.7203 0.693 0.683 0.693 0.674 0.693 398,315 0.6836 2.82%
2017-09-04 0 0.710 0.710 0.720 0.700 0.720 120,000 85,200 0.7100 0.674 0.674 0.683 0.664 0.683 126,449 0.6738 0.00%
2017-09-01 0 0.710 0.700 0.710 0.700 0.710 396,000 279,540 0.7059 0.674 0.664 0.674 0.664 0.674 417,283 0.6699 -1.39%
2017-08-31 0 0.720 0.700 0.720 0.690 0.720 522,000 372,120 0.7129 0.683 0.664 0.683 0.655 0.683 550,054 0.6765 2.86%
2017-08-30 0 0.700 0.690 0.700 0.700 0.700 60,000 42,000 0.7000 0.664 0.655 0.664 0.664 0.664 63,225 0.6643 -1.41%
2017-08-29 0 0.710 0.700 0.710 0.700 0.710 90,000 63,240 0.7027 0.674 0.664 0.674 0.664 0.674 94,837 0.6668 1.43%
2017-08-28 0 0.700 0.700 0.710 0.690 0.700 264,000 184,200 0.6977 0.664 0.664 0.674 0.655 0.664 278,188 0.6621 0.00%
2017-08-25 0 0.700 0.690 0.700 0.700 0.700 78,000 54,600 0.7000 0.664 0.655 0.664 0.664 0.664 82,192 0.6643 0.00%
2017-08-24 0 0.700 0.690 0.710 0.700 0.700 72,000 50,400 0.7000 0.664 0.655 0.674 0.664 0.664 75,870 0.6643 -1.41%
2017-08-22 0 0.710 0.700 0.720 0.710 0.710 300,000 213,000 0.7100 0.674 0.664 0.683 0.674 0.674 316,123 0.6738 1.43%
2017-08-21 0 0.700 0.700 0.710 0.700 0.700 84,000 58,800 0.7000 0.664 0.664 0.674 0.664 0.664 88,515 0.6643 0.00%
2017-08-18 0 0.700 0.700 0.710 0.690 0.700 30,000 20,760 0.6920 0.664 0.664 0.674 0.655 0.664 31,612 0.6567 1.45%
2017-08-17 0 0.690 0.690 0.700 0.690 0.710 378,000 267,660 0.7081 0.655 0.655 0.664 0.655 0.674 398,315 0.6720 -1.43%
2017-08-16 0 0.700 0.700 0.710 0.690 0.700 306,000 211,500 0.6912 0.664 0.664 0.674 0.655 0.664 322,446 0.6559 0.00%
2017-08-15 0 0.700 0.700 0.710 0.700 0.700 78,000 54,600 0.7000 0.664 0.664 0.674 0.664 0.664 82,192 0.6643 -1.41%
2017-08-14 0 0.710 0.700 0.710 0.690 0.710 516,000 361,140 0.6999 0.674 0.664 0.674 0.655 0.674 543,732 0.6642 0.00%
2017-08-11 0 0.710 0.700 0.710 0.680 0.710 1,278,000 887,820 0.6947 0.674 0.664 0.674 0.645 0.674 1,346,685 0.6593 -1.39%
2017-08-10 0 0.720 0.710 0.720 0.690 0.730 1,272,000 894,120 0.7029 0.683 0.674 0.683 0.655 0.693 1,340,363 0.6671 -2.70%
2017-08-09 0 0.740 0.730 0.740 0.710 0.750 660,000 476,940 0.7226 0.702 0.693 0.702 0.674 0.712 695,471 0.6858 -1.33%
2017-08-08 0 0.750 0.740 0.750 0.740 0.760 96,000 71,880 0.7488 0.712 0.702 0.712 0.702 0.721 101,159 0.7106 0.00%
2017-08-07 0 0.750 0.740 0.750 0.730 0.750 714,000 526,800 0.7378 0.712 0.702 0.712 0.693 0.712 752,373 0.7002 0.00%
2017-08-04 0 0.750 0.750 0.760 0.750 0.760 402,000 302,160 0.7516 0.712 0.712 0.721 0.712 0.721 423,605 0.7133 -1.32%
2017-08-03 0 0.760 0.750 0.760 0.750 0.770 1,326,000 999,300 0.7536 0.721 0.712 0.721 0.712 0.731 1,397,265 0.7152 -2.56%
2017-08-02 0 0.780 0.770 0.780 0.750 0.790 1,188,000 914,880 0.7701 0.740 0.731 0.740 0.712 0.750 1,251,848 0.7308 -1.27%
2017-08-01 0 0.790 0.760 0.790 0.700 0.800 3,516,000 2,645,940 0.7525 0.750 0.721 0.750 0.664 0.759 3,704,965 0.7142 12.86%
2017-07-31 0 0.700 0.700 0.710 0.700 0.720 468,000 333,900 0.7135 0.664 0.664 0.674 0.664 0.683 493,152 0.6771 -2.78%
2017-07-28 0 0.720 0.720 0.730 0.710 0.730 672,000 486,360 0.7238 0.683 0.683 0.693 0.674 0.693 708,116 0.6868 0.00%
2017-07-27 0 0.720 0.720 0.730 0.720 0.720 228,000 164,160 0.7200 0.683 0.683 0.693 0.683 0.683 240,254 0.6833 0.00%
2017-07-26 0 0.720 0.720 0.730 0.710 0.730 270,000 193,380 0.7162 0.683 0.683 0.693 0.674 0.693 284,511 0.6797 1.41%
2017-07-25 0 0.710 0.710 0.720 0.710 0.710 60,000 42,600 0.7100 0.674 0.674 0.683 0.674 0.674 63,225 0.6738 0.00%
2017-07-24 0 0.710 0.710 0.720 0.710 0.710 48,000 34,140 0.7113 0.674 0.674 0.683 0.674 0.674 50,580 0.6750 0.00%
2017-07-21 0 0.710 0.710 0.720 0.700 0.720 658,000 467,880 0.7111 0.674 0.674 0.683 0.664 0.683 693,364 0.6748 1.43%
2017-07-20 0 0.700 0.700 0.710 0.690 0.700 534,000 373,560 0.6996 0.664 0.664 0.674 0.655 0.664 562,699 0.6639 0.00%
2017-07-19 0 0.700 0.690 0.700 0.690 0.700 1,020,000 713,160 0.6992 0.664 0.655 0.664 0.655 0.664 1,074,819 0.6635 -1.41%
2017-07-18 0 0.710 0.700 0.710 0.690 0.710 822,000 576,180 0.7009 0.674 0.664 0.674 0.655 0.674 866,178 0.6652 0.00%
2017-07-17 0 0.710 0.710 0.720 0.710 0.710 126,000 89,460 0.7100 0.674 0.674 0.683 0.674 0.674 132,772 0.6738 0.00%
2017-07-14 0 0.710 0.710 0.730 0.710 0.720 330,000 235,920 0.7149 0.674 0.674 0.693 0.674 0.683 347,736 0.6784 -1.39%
2017-07-13 0 0.720 0.710 0.730 0.700 0.720 432,000 308,400 0.7139 0.683 0.674 0.693 0.664 0.683 455,218 0.6775 1.41%
2017-07-12 0 0.710 0.700 0.710 0.700 0.710 180,000 126,960 0.7053 0.674 0.664 0.674 0.664 0.674 189,674 0.6694 0.00%
2017-07-11 0 0.710 0.700 0.710 0.700 0.710 366,000 257,940 0.7048 0.674 0.664 0.674 0.664 0.674 385,670 0.6688 1.43%
2017-07-10 0 0.700 0.690 0.700 0.700 0.700 132,000 92,280 0.6991 0.664 0.655 0.664 0.664 0.664 139,094 0.6634 0.00%
2017-07-07 0 0.700 0.690 0.700 0.690 0.700 276,000 192,840 0.6987 0.664 0.655 0.664 0.655 0.664 290,833 0.6631 0.00%
2017-07-06 0 0.700 0.690 0.700 0.690 0.700 132,000 91,980 0.6968 0.664 0.655 0.664 0.655 0.664 139,094 0.6613 0.00%
2017-07-05 0 0.700 0.700 0.710 0.690 0.700 384,000 268,140 0.6983 0.664 0.664 0.674 0.655 0.664 404,638 0.6627 1.45%
2017-07-04 0 0.690 0.690 0.700 0.680 0.690 576,000 396,900 0.6891 0.655 0.655 0.664 0.645 0.655 606,957 0.6539 0.00%
2017-07-03 0 0.690 0.690 0.700 0.690 0.700 1,482,000 1,037,040 0.6998 0.655 0.655 0.664 0.655 0.664 1,561,649 0.6641 -1.43%
2017-06-30 0 0.700 0.700 0.710 0.700 0.710 234,000 164,760 0.7041 0.664 0.664 0.674 0.664 0.674 246,576 0.6682 -1.41%
2017-06-29 0 0.710 0.710 0.720 0.700 0.720 540,000 385,020 0.7130 0.674 0.674 0.683 0.664 0.683 569,022 0.6766 0.00%
2017-06-28 0 0.710 0.700 0.710 0.700 0.720 528,000 374,460 0.7092 0.674 0.664 0.674 0.664 0.683 556,377 0.6730 -1.39%
2017-06-27 0 0.720 0.710 0.720 0.700 0.720 336,000 239,760 0.7136 0.683 0.674 0.683 0.664 0.683 354,058 0.6772 0.00%
2017-06-26 0 0.720 0.710 0.720 0.710 0.720 222,000 159,180 0.7170 0.683 0.674 0.683 0.674 0.683 233,931 0.6805 1.41%
2017-06-23 0 0.710 0.710 0.720 0.700 0.710 384,000 271,620 0.7073 0.674 0.674 0.683 0.664 0.674 404,638 0.6713 1.43%
2017-06-22 0 0.700 0.700 0.710 0.690 0.700 282,000 197,160 0.6991 0.664 0.664 0.674 0.655 0.664 297,156 0.6635 0.00%
2017-06-21 0 0.700 0.690 0.700 0.680 0.700 510,000 353,880 0.6939 0.664 0.655 0.664 0.645 0.664 537,410 0.6585 1.45%
2017-06-20 0 0.690 0.680 0.690 0.670 0.690 873,000 593,730 0.6801 0.655 0.645 0.655 0.636 0.655 919,919 0.6454 0.00%
2017-06-19 0 0.690 0.690 0.700 0.680 0.690 72,000 49,320 0.6850 0.655 0.655 0.664 0.645 0.655 75,870 0.6501 0.00%
2017-06-16 0 0.690 0.690 0.700 0.690 0.700 486,000 336,120 0.6916 0.655 0.655 0.664 0.655 0.664 512,120 0.6563 -2.82%
2017-06-15 0 0.710 0.700 0.720 0.710 0.720 876,000 622,020 0.7101 0.674 0.664 0.683 0.674 0.683 923,080 0.6739 -1.39%
2017-06-14 0 0.720 0.710 0.720 0.700 0.730 924,000 665,760 0.7205 0.683 0.674 0.683 0.664 0.693 973,660 0.6838 1.41%
2017-06-13 0 0.710 0.710 0.720 0.710 0.730 1,374,000 981,600 0.7144 0.674 0.674 0.683 0.674 0.693 1,447,845 0.6780 1.43%
2017-06-12 0 0.700 0.690 0.700 0.680 0.700 1,410,000 972,840 0.6900 0.664 0.655 0.664 0.645 0.664 1,485,779 0.6548 1.45%
2017-06-09 0 0.690 0.690 0.700 0.690 0.730 522,000 370,920 0.7106 0.655 0.655 0.664 0.655 0.693 550,054 0.6743 -2.82%
2017-06-08 0 0.710 0.700 0.710 0.670 0.730 3,564,000 2,479,320 0.6957 0.674 0.664 0.674 0.636 0.693 3,755,544 0.6602 7.58%
2017-06-07 0 0.660 0.660 0.670 0.660 0.680 1,630,000 1,080,020 0.6626 0.626 0.626 0.636 0.626 0.645 1,717,603 0.6288 -2.94%
2017-06-06 0 0.680 0.660 0.680 0.670 0.680 2,472,000 1,669,740 0.6755 0.645 0.626 0.645 0.636 0.645 2,604,856 0.6410 0.00%
2017-06-05 0 0.680 0.680 0.690 0.680 0.690 114,000 77,640 0.6811 0.645 0.645 0.655 0.645 0.655 120,127 0.6463 -1.45%
2017-06-02 0 0.690 0.680 0.690 0.680 0.700 902,200 617,750 0.6847 0.655 0.645 0.655 0.645 0.664 950,688 0.6498 1.47%
2017-06-01 0 0.680 0.670 0.680 0.650 0.680 924,000 619,680 0.6706 0.645 0.636 0.645 0.617 0.645 973,660 0.6364 -1.45%
2017-05-31 0 0.690 0.680 0.690 0.670 0.690 1,982,000 1,352,340 0.6823 0.655 0.645 0.655 0.636 0.655 2,088,521 0.6475 0.00%
2017-05-29 0 0.690 0.690 0.700 0.680 0.700 294,000 203,400 0.6918 0.655 0.655 0.664 0.645 0.664 309,801 0.6566 -1.43%
2017-05-26 0 0.700 0.690 0.700 0.680 0.700 648,000 451,380 0.6966 0.664 0.655 0.664 0.645 0.664 682,826 0.6610 1.45%
2017-05-25 0 0.690 0.680 0.690 0.670 0.700 1,779,000 1,213,470 0.6821 0.655 0.645 0.655 0.636 0.664 1,874,611 0.6473 0.00%
2017-05-24 0 0.690 0.680 0.690 0.680 0.700 1,416,000 971,400 0.6860 0.655 0.645 0.655 0.645 0.664 1,492,102 0.6510 -1.43%
2017-05-23 0 0.700 0.690 0.700 0.690 0.720 2,028,000 1,416,360 0.6984 0.664 0.655 0.664 0.655 0.683 2,136,993 0.6628 0.00%
2017-05-22 0 0.700 0.700 0.710 0.700 0.710 202,482 143,544 0.7089 0.664 0.664 0.674 0.664 0.674 213,364 0.6728 -1.41%
2017-05-19 0 0.710 0.700 0.720 0.690 0.710 656,241 462,181 0.7043 0.674 0.664 0.683 0.655 0.674 691,510 0.6684 1.43%
2017-05-18 0 0.710 0.690 0.720 0.690 0.710 1,493,775 1,052,520 0.7046 0.664 0.646 0.674 0.646 0.664 1,596,543 0.6592 -1.39%
2017-05-17 0 0.720 0.710 0.720 0.710 0.750 2,748,000 1,979,640 0.7204 0.674 0.664 0.674 0.664 0.702 2,937,056 0.6740 -5.26%
2017-05-16 0 0.760 0.750 0.760 0.750 0.770 1,098,000 827,520 0.7537 0.711 0.702 0.711 0.702 0.720 1,173,540 0.7051 -2.56%
2017-05-15 0 0.780 0.760 0.790 0.750 0.780 828,000 636,180 0.7683 0.730 0.711 0.739 0.702 0.730 884,964 0.7189 4.00%
2017-05-12 0 0.750 0.750 0.760 0.750 0.750 882,000 661,500 0.7500 0.702 0.702 0.711 0.702 0.702 942,680 0.7017 0.00%
2017-05-11 0 0.750 0.750 0.760 0.740 0.750 360,000 268,380 0.7455 0.702 0.702 0.711 0.692 0.702 384,767 0.6975 1.35%
2017-05-10 0 0.740 0.740 0.750 0.740 0.760 1,298,000 965,360 0.7437 0.692 0.692 0.702 0.692 0.711 1,387,299 0.6959 -1.33%
2017-05-09 0 0.750 0.750 0.760 0.720 0.760 924,000 689,520 0.7462 0.702 0.702 0.711 0.674 0.711 987,569 0.6982 -1.32%
2017-05-08 0 0.760 0.750 0.760 0.750 0.790 2,082,000 1,593,240 0.7652 0.711 0.702 0.711 0.702 0.739 2,225,237 0.7160 -2.56%
2017-05-05 0 0.780 0.780 0.790 0.770 0.800 1,980,000 1,567,200 0.7915 0.730 0.730 0.739 0.720 0.749 2,116,219 0.7406 -3.70%
2017-05-04 0 0.810 0.800 0.820 0.800 0.820 594,000 481,500 0.8106 0.758 0.749 0.767 0.749 0.767 634,866 0.7584 -3.57%
2017-05-02 0 0.840 0.830 0.840 0.820 0.840 1,104,000 916,500 0.8302 0.786 0.777 0.786 0.767 0.786 1,179,953 0.7767 1.20%
2017-04-28 0 0.830 0.820 0.830 0.800 0.830 1,812,000 1,464,300 0.8081 0.777 0.767 0.777 0.749 0.777 1,936,661 0.7561 2.47%
2017-04-27 0 0.810 0.810 0.820 0.800 0.810 1,392,000 1,126,920 0.8096 0.758 0.758 0.767 0.749 0.758 1,487,766 0.7575 1.25%
2017-04-26 0 0.800 0.800 0.810 0.770 0.810 1,938,000 1,544,580 0.7970 0.749 0.749 0.758 0.720 0.758 2,071,330 0.7457 3.90%
2017-04-25 0 0.770 0.770 0.780 0.760 0.780 678,000 521,220 0.7688 0.720 0.720 0.730 0.711 0.730 724,645 0.7193 0.00%
2017-04-24 0 0.770 0.770 0.780 0.760 0.780 510,000 394,140 0.7728 0.720 0.720 0.730 0.711 0.730 545,087 0.7231 -1.28%
2017-04-21 0 0.780 0.780 0.790 0.780 0.810 786,000 622,200 0.7916 0.730 0.730 0.739 0.730 0.758 840,075 0.7406 -2.50%
2017-04-20 0 0.800 0.800 0.810 0.780 0.800 2,676,000 2,131,320 0.7965 0.749 0.749 0.758 0.730 0.749 2,860,103 0.7452 -1.23%
2017-04-19 0 0.810 0.810 0.820 0.810 0.820 396,000 320,880 0.8103 0.758 0.758 0.767 0.758 0.767 423,244 0.7581 -1.22%
2017-04-18 0 0.820 0.810 0.830 0.810 0.840 882,000 729,180 0.8267 0.767 0.758 0.777 0.758 0.786 942,680 0.7735 0.00%
2017-04-13 0 0.820 0.820 0.830 0.810 0.820 786,000 639,900 0.8141 0.767 0.767 0.777 0.758 0.767 840,075 0.7617 1.23%
2017-04-12 0 0.810 0.810 0.820 0.810 0.830 672,000 549,720 0.8180 0.758 0.758 0.767 0.758 0.777 718,232 0.7654 -2.41%
2017-04-11 0 0.830 0.830 0.850 0.830 0.850 408,000 341,640 0.8374 0.777 0.777 0.795 0.777 0.795 436,069 0.7835 -2.35%
2017-04-10 0 0.850 0.850 0.860 0.840 0.860 936,000 796,020 0.8504 0.795 0.795 0.805 0.786 0.805 1,000,395 0.7957 0.00%
2017-04-07 0 0.850 0.840 0.860 0.830 0.850 1,110,000 929,040 0.8370 0.795 0.786 0.805 0.777 0.795 1,186,365 0.7831 1.19%
2017-04-06 0 0.840 0.840 0.850 0.840 0.880 834,000 709,680 0.8509 0.786 0.786 0.795 0.786 0.823 891,377 0.7962 -3.45%
2017-04-05 0 0.870 0.860 0.880 0.830 0.880 3,012,000 2,569,560 0.8531 0.814 0.805 0.823 0.777 0.823 3,219,219 0.7982 4.82%
2017-04-03 0 0.830 0.830 0.840 0.830 0.840 3,144,000 2,623,560 0.8345 0.777 0.777 0.786 0.777 0.786 3,360,300 0.7808 0.00%
2017-03-31 0 0.830 0.820 0.830 0.810 0.830 1,440,000 1,179,480 0.8191 0.777 0.767 0.777 0.758 0.777 1,539,069 0.7664 1.22%
2017-03-30 0 0.820 0.810 0.820 0.810 0.830 504,000 411,780 0.8170 0.767 0.758 0.767 0.758 0.777 538,674 0.7644 -1.20%
2017-03-29 0 0.830 0.810 0.820 0.810 0.840 2,706,000 2,207,820 0.8159 0.777 0.758 0.767 0.758 0.786 2,892,167 0.7634 3.75%
2017-03-28 0 0.800 0.790 0.810 0.790 0.800 1,602,000 1,274,520 0.7956 0.749 0.739 0.758 0.739 0.749 1,712,214 0.7444 0.00%
2017-03-27 0 0.800 0.790 0.800 0.790 0.800 966,000 769,140 0.7962 0.749 0.739 0.749 0.739 0.749 1,032,459 0.7450 1.27%
2017-03-24 0 0.790 0.780 0.800 0.790 0.790 936,000 739,440 0.7900 0.739 0.730 0.749 0.739 0.739 1,000,395 0.7391 0.00%
2017-03-23 0 0.790 0.780 0.790 0.780 0.790 1,110,000 874,740 0.7881 0.739 0.730 0.739 0.730 0.739 1,186,365 0.7373 1.28%
2017-03-22 0 0.780 0.780 0.790 0.770 0.800 1,662,000 1,305,480 0.7855 0.730 0.730 0.739 0.720 0.749 1,776,342 0.7349 -2.50%
2017-03-21 0 0.800 0.790 0.800 0.760 0.810 5,526,000 4,352,100 0.7876 0.749 0.739 0.749 0.711 0.758 5,906,176 0.7369 3.90%
2017-03-20 0 0.770 0.760 0.770 0.740 0.780 2,928,000 2,213,940 0.7561 0.720 0.711 0.720 0.692 0.730 3,129,440 0.7075 5.48%
2017-03-17 0 0.730 0.730 0.740 0.720 0.740 618,000 450,720 0.7293 0.683 0.683 0.692 0.674 0.692 660,517 0.6824 0.00%
2017-03-16 0 0.730 0.730 0.740 0.730 0.750 462,000 338,280 0.7322 0.683 0.683 0.692 0.683 0.702 493,785 0.6851 -1.35%
2017-03-15 0 0.740 0.730 0.740 0.720 0.740 480,000 350,700 0.7306 0.692 0.683 0.692 0.674 0.692 513,023 0.6836 0.00%
2017-03-14 0 0.740 0.740 0.750 0.730 0.750 594,000 438,000 0.7374 0.692 0.692 0.702 0.683 0.702 634,866 0.6899 -1.33%
2017-03-13 0 0.750 0.740 0.750 0.740 0.760 678,000 509,400 0.7513 0.702 0.692 0.702 0.692 0.711 724,645 0.7030 -1.32%
2017-03-10 0 0.760 0.750 0.760 0.750 0.760 402,000 303,360 0.7546 0.711 0.702 0.711 0.702 0.711 429,657 0.7061 2.70%
2017-03-09 0 0.740 0.740 0.750 0.740 0.760 510,000 379,200 0.7435 0.692 0.692 0.702 0.692 0.711 545,087 0.6957 -1.33%
2017-03-08 0 0.750 0.750 0.760 0.740 0.760 1,056,000 791,700 0.7497 0.702 0.702 0.711 0.692 0.711 1,128,650 0.7015 1.35%
2017-03-07 0 0.740 0.740 0.750 0.720 0.750 1,074,000 794,580 0.7398 0.692 0.692 0.702 0.674 0.702 1,147,889 0.6922 2.78%
2017-03-06 0 0.720 0.710 0.720 0.710 0.730 564,000 403,860 0.7161 0.674 0.664 0.674 0.664 0.683 602,802 0.6700 0.00%
2017-03-03 0 0.720 0.720 0.730 0.720 0.730 204,000 148,020 0.7256 0.674 0.674 0.683 0.674 0.683 218,035 0.6789 0.00%
2017-03-02 0 0.720 0.720 0.730 0.710 0.740 1,470,000 1,059,900 0.7210 0.674 0.674 0.683 0.664 0.692 1,571,133 0.6746 0.00%
2017-03-01 0 0.720 0.720 0.730 0.700 0.740 1,774,000 1,268,280 0.7149 0.674 0.674 0.683 0.655 0.692 1,896,047 0.6689 0.00%
2017-02-28 0 0.720 0.710 0.730 0.720 0.740 534,000 386,700 0.7242 0.674 0.664 0.683 0.674 0.692 570,738 0.6775 -1.37%
2017-02-27 0 0.730 0.730 0.750 0.730 0.740 270,000 197,340 0.7309 0.683 0.683 0.702 0.683 0.692 288,575 0.6838 0.00%
2017-02-24 0 0.730 0.730 0.740 0.730 0.740 762,000 561,360 0.7367 0.683 0.683 0.692 0.683 0.692 814,424 0.6893 -2.67%
2017-02-23 0 0.750 0.750 0.760 0.730 0.760 1,180,000 889,440 0.7538 0.702 0.702 0.711 0.683 0.711 1,261,181 0.7052 -1.32%
2017-02-22 0 0.760 0.760 0.780 0.760 0.780 1,426,000 1,089,020 0.7637 0.711 0.711 0.730 0.711 0.730 1,524,106 0.7145 0.00%
2017-02-21 0 0.760 0.760 0.770 0.760 0.800 2,250,000 1,747,440 0.7766 0.711 0.711 0.720 0.711 0.749 2,404,795 0.7266 -3.80%
2017-02-20 0 0.790 0.780 0.790 0.770 0.790 888,000 694,320 0.7819 0.739 0.730 0.739 0.720 0.739 949,092 0.7316 2.60%
2017-02-17 0 0.770 0.760 0.770 0.750 0.780 1,344,000 1,027,140 0.7642 0.720 0.711 0.720 0.702 0.730 1,436,464 0.7150 -1.28%
2017-02-16 0 0.780 0.780 0.790 0.780 0.800 692,000 541,080 0.7819 0.730 0.730 0.739 0.730 0.749 739,608 0.7316 0.00%
2017-02-15 0 0.780 0.780 0.800 0.780 0.800 2,292,000 1,812,540 0.7908 0.730 0.730 0.749 0.730 0.749 2,449,684 0.7399 -2.50%
2017-02-14 0 0.800 0.800 0.810 0.790 0.800 1,404,000 1,121,100 0.7985 0.749 0.749 0.758 0.739 0.749 1,500,592 0.7471 0.00%
2017-02-13 0 0.800 0.790 0.810 0.790 0.800 612,000 489,480 0.7998 0.749 0.739 0.758 0.739 0.749 654,104 0.7483 0.00%
2017-02-10 0 0.800 0.800 0.810 0.800 0.820 642,000 518,460 0.8076 0.749 0.749 0.758 0.749 0.767 686,168 0.7556 -2.44%
2017-02-09 0 0.820 0.810 0.820 0.810 0.820 756,000 619,800 0.8198 0.767 0.758 0.767 0.758 0.767 808,011 0.7671 0.00%
2017-02-08 0 0.820 0.820 0.830 0.810 0.820 282,000 230,280 0.8166 0.767 0.767 0.777 0.758 0.767 301,401 0.7640 0.00%
2017-02-07 0 0.820 0.820 0.830 0.790 0.820 228,000 185,100 0.8118 0.767 0.767 0.777 0.739 0.767 243,686 0.7596 2.50%
2017-02-06 0 0.800 0.800 0.810 0.790 0.810 132,000 106,200 0.8045 0.749 0.749 0.758 0.739 0.758 141,081 0.7528 1.27%
2017-02-03 0 0.790 0.790 0.800 0.790 0.800 798,000 633,180 0.7935 0.739 0.739 0.749 0.739 0.749 852,901 0.7424 -1.25%
2017-02-02 0 0.800 0.800 0.810 0.800 0.820 363,830 294,589 0.8097 0.749 0.749 0.758 0.749 0.767 388,861 0.7576 0.00%
2017-02-01 0 0.800 0.790 0.810 0.790 0.800 282,000 225,480 0.7996 0.749 0.739 0.758 0.739 0.749 301,401 0.7481 1.27%
2017-01-27 0 0.790 0.790 0.800 0.790 0.800 114,000 90,540 0.7942 0.739 0.739 0.749 0.739 0.749 121,843 0.7431 0.00%
2017-01-26 0 0.790 0.780 0.800 0.790 0.800 510,000 403,800 0.7918 0.739 0.730 0.749 0.739 0.749 545,087 0.7408 0.00%
2017-01-25 0 0.790 0.780 0.790 0.790 0.790 162,000 127,980 0.7900 0.739 0.730 0.739 0.739 0.739 173,145 0.7391 0.00%
2017-01-24 0 0.790 0.790 0.800 0.790 0.800 270,000 214,140 0.7931 0.739 0.739 0.749 0.739 0.749 288,575 0.7421 -1.25%
2017-01-23 0 0.800 0.800 0.810 0.780 0.800 258,000 204,480 0.7926 0.749 0.749 0.758 0.730 0.749 275,750 0.7415 0.00%
2017-01-20 0 0.800 0.800 0.810 0.800 0.820 330,000 264,300 0.8009 0.749 0.749 0.758 0.749 0.767 352,703 0.7494 -2.44%
2017-01-19 0 0.820 0.810 0.820 0.800 0.820 264,000 214,320 0.8118 0.767 0.758 0.767 0.749 0.767 282,163 0.7596 -1.20%
2017-01-18 0 0.830 0.830 0.840 0.830 0.860 792,000 664,200 0.8386 0.777 0.777 0.786 0.777 0.805 846,488 0.7847 -2.35%
2017-01-17 0 0.850 0.840 0.860 0.850 0.870 312,000 267,120 0.8562 0.795 0.786 0.805 0.795 0.814 333,465 0.8010 -2.30%
2017-01-16 0 0.870 0.860 0.870 0.850 0.870 138,000 119,160 0.8635 0.814 0.805 0.814 0.795 0.814 147,494 0.8079 0.00%
2017-01-13 0 0.870 0.860 0.870 0.850 0.870 414,000 355,800 0.8594 0.814 0.805 0.814 0.795 0.814 442,482 0.8041 0.00%
2017-01-12 0 0.870 0.850 0.870 0.850 0.870 246,000 212,340 0.8632 0.814 0.795 0.814 0.795 0.814 262,924 0.8076 1.16%
2017-01-11 0 0.860 0.850 0.860 0.850 0.870 282,000 241,860 0.8577 0.805 0.795 0.805 0.795 0.814 301,401 0.8025 -1.15%
2017-01-10 0 0.870 0.850 0.870 0.840 0.880 976,000 836,640 0.8572 0.814 0.795 0.814 0.786 0.823 1,043,147 0.8020 0.00%
2017-01-09 0 0.870 0.850 0.870 0.860 0.870 258,000 223,500 0.8663 0.814 0.795 0.814 0.805 0.814 275,750 0.8105 2.35%
2017-01-06 0 0.850 0.840 0.850 0.840 0.860 210,000 178,860 0.8517 0.795 0.786 0.795 0.786 0.805 224,448 0.7969 -1.16%
2017-01-05 0 0.860 0.830 0.860 0.830 0.870 726,000 624,240 0.8598 0.805 0.777 0.805 0.777 0.814 775,947 0.8045 3.61%
2017-01-04 0 0.830 0.820 0.830 0.790 0.840 2,100,000 1,693,500 0.8064 0.777 0.767 0.777 0.739 0.786 2,244,475 0.7545 -1.19%
2017-01-03 0 0.840 0.820 0.840 0.820 0.840 252,000 209,340 0.8307 0.786 0.767 0.786 0.767 0.786 269,337 0.7772 2.44%
2016-12-30 0 0.820 0.820 0.830 0.820 0.850 498,000 412,200 0.8277 0.767 0.767 0.777 0.767 0.795 532,261 0.7744 -2.38%
2016-12-29 0 0.840 0.820 0.840 0.800 0.840 444,000 362,400 0.8162 0.786 0.767 0.786 0.749 0.786 474,546 0.7637 2.44%
2016-12-28 0 0.820 0.800 0.820 0.800 0.820 517,000 418,370 0.8092 0.767 0.749 0.767 0.749 0.767 552,568 0.7571 0.00%
2016-12-23 0 0.820 0.800 0.810 0.770 0.840 1,866,000 1,504,320 0.8062 0.767 0.749 0.758 0.720 0.786 1,994,377 0.7543 6.49%
2016-12-22 0 0.770 0.760 0.770 0.770 0.860 4,280,900 3,510,222 0.8200 0.720 0.711 0.720 0.720 0.805 4,575,416 0.7672 -9.41%
2016-12-21 0 0.850 0.840 0.850 0.830 0.870 580,511 490,299 0.8446 0.795 0.786 0.795 0.777 0.814 620,449 0.7902 0.00%
2016-12-20 0 0.850 0.840 0.850 0.850 0.860 132,000 112,680 0.8536 0.795 0.786 0.795 0.795 0.805 141,081 0.7987 -1.16%
2016-12-19 0 0.860 0.850 0.860 0.850 0.870 576,000 494,100 0.8578 0.805 0.795 0.805 0.795 0.814 615,627 0.8026 1.18%
2016-12-16 0 0.850 0.850 0.860 0.850 0.870 144,000 124,080 0.8617 0.795 0.795 0.805 0.795 0.814 153,907 0.8062 -2.30%
2016-12-15 0 0.870 0.850 0.870 0.850 0.870 324,000 280,080 0.8644 0.814 0.795 0.814 0.795 0.814 346,290 0.8088 -1.14%
2016-12-14 0 0.880 0.870 0.890 0.870 0.890 576,000 508,140 0.8822 0.823 0.814 0.833 0.814 0.833 615,627 0.8254 -1.12%
2016-12-13 0 0.890 0.880 0.890 0.870 0.900 384,000 341,280 0.8888 0.833 0.823 0.833 0.814 0.842 410,418 0.8315 0.00%
2016-12-12 0 0.890 0.880 0.890 0.870 0.890 324,506 285,592 0.8801 0.833 0.823 0.833 0.814 0.833 346,831 0.8234 0.00%
2016-12-09 0 0.890 0.890 0.900 0.870 0.890 348,000 307,560 0.8838 0.833 0.833 0.842 0.814 0.833 371,942 0.8269 0.00%
2016-12-08 0 0.890 0.890 0.900 0.890 0.900 414,000 370,260 0.8943 0.833 0.833 0.842 0.833 0.842 442,482 0.8368 1.14%
2016-12-07 0 0.880 0.880 0.890 0.880 0.900 970,000 865,900 0.8927 0.823 0.823 0.833 0.823 0.842 1,036,734 0.8352 -3.30%
2016-12-06 0 0.910 0.900 0.910 0.890 0.910 216,000 194,160 0.8989 0.851 0.842 0.851 0.833 0.851 230,860 0.8410 1.11%
2016-12-05 0 0.900 0.900 0.910 0.890 0.910 432,000 389,700 0.9021 0.842 0.842 0.851 0.833 0.851 461,721 0.8440 -1.10%
2016-12-02 0 0.910 0.900 0.910 0.890 0.920 570,000 514,140 0.9020 0.851 0.842 0.851 0.833 0.861 609,215 0.8439 0.00%
2016-12-01 0 0.910 0.910 0.920 0.910 0.920 780,000 716,940 0.9192 0.851 0.851 0.861 0.851 0.861 833,662 0.8600 -1.09%
2016-11-30 0 0.920 0.910 0.920 0.900 0.920 426,000 387,060 0.9086 0.861 0.851 0.861 0.842 0.861 455,308 0.8501 2.22%
2016-11-29 0 0.900 0.900 0.910 0.900 0.920 1,416,000 1,297,620 0.9164 0.842 0.842 0.851 0.842 0.861 1,513,418 0.8574 -1.10%
2016-11-28 0 0.910 0.900 0.910 0.900 0.910 666,000 602,520 0.9047 0.851 0.842 0.851 0.842 0.851 711,819 0.8465 0.00%
2016-11-25 0 0.910 0.910 0.920 0.910 0.950 3,030,000 2,819,280 0.9305 0.851 0.851 0.861 0.851 0.889 3,238,457 0.8706 -3.19%
2016-11-24 0 0.940 0.930 0.940 0.900 0.940 1,302,000 1,207,260 0.9272 0.879 0.870 0.879 0.842 0.879 1,391,575 0.8675 4.44%
2016-11-23 0 0.900 0.900 0.910 0.900 0.930 1,564,000 1,432,060 0.9156 0.842 0.842 0.851 0.842 0.870 1,671,600 0.8567 -2.17%
2016-11-22 0 0.920 0.910 0.920 0.910 0.930 1,838,000 1,693,900 0.9216 0.861 0.851 0.861 0.851 0.870 1,964,450 0.8623 1.10%
2016-11-21 0 0.910 0.910 0.920 0.890 0.910 1,540,000 1,381,240 0.8969 0.851 0.851 0.861 0.833 0.851 1,645,948 0.8392 0.00%
2016-11-18 0 0.910 0.890 0.910 0.870 0.930 4,514,000 4,081,780 0.9042 0.851 0.833 0.851 0.814 0.870 4,824,553 0.8460 4.60%
2016-11-17 0 0.870 0.860 0.870 0.850 0.880 654,000 568,080 0.8686 0.814 0.805 0.814 0.795 0.823 698,994 0.8127 1.16%
2016-11-16 0 0.860 0.860 0.870 0.860 0.870 414,000 360,000 0.8696 0.805 0.805 0.814 0.805 0.814 442,482 0.8136 -1.15%
2016-11-15 0 0.870 0.860 0.870 0.850 0.880 396,000 339,780 0.8580 0.814 0.805 0.814 0.795 0.823 423,244 0.8028 2.35%
2016-11-14 0 0.850 0.850 0.860 0.850 0.870 438,000 375,360 0.8570 0.795 0.795 0.805 0.795 0.814 468,133 0.8018 -2.30%
2016-11-11 0 0.870 0.870 0.880 0.860 0.880 1,104,000 962,640 0.8720 0.814 0.814 0.823 0.805 0.823 1,179,953 0.8158 0.00%
2016-11-10 0 0.870 0.860 0.880 0.860 0.880 876,000 759,240 0.8667 0.814 0.805 0.823 0.805 0.823 936,267 0.8109 3.57%
2016-11-09 0 0.840 0.840 0.860 0.820 0.870 3,018,000 2,517,240 0.8341 0.786 0.786 0.805 0.767 0.814 3,225,631 0.7804 -4.55%
2016-11-08 0 0.880 0.870 0.880 0.860 0.880 492,000 428,640 0.8712 0.823 0.814 0.823 0.805 0.823 525,848 0.8151 1.15%
2016-11-07 0 0.870 0.870 0.880 0.870 0.880 138,000 120,840 0.8757 0.814 0.814 0.823 0.814 0.823 147,494 0.8193 0.00%
2016-11-04 0 0.870 0.870 0.880 0.850 0.880 780,000 673,260 0.8632 0.814 0.814 0.823 0.795 0.823 833,662 0.8076 -1.14%
2016-11-03 0 0.880 0.870 0.880 0.870 0.880 376,000 330,120 0.8780 0.823 0.814 0.823 0.814 0.823 401,868 0.8215 -1.12%
2016-11-02 0 0.890 0.880 0.900 0.890 0.900 426,000 380,100 0.8923 0.833 0.823 0.842 0.833 0.842 455,308 0.8348 -1.11%
2016-11-01 0 0.900 0.890 0.900 0.890 0.900 756,000 679,740 0.8991 0.842 0.833 0.842 0.833 0.842 808,011 0.8413 2.27%
2016-10-31 0 0.880 0.860 0.890 0.860 0.890 2,676,000 2,360,100 0.8820 0.823 0.805 0.833 0.805 0.833 2,860,103 0.8252 -1.12%
2016-10-28 0 0.890 0.880 0.900 0.870 0.900 972,000 859,800 0.8846 0.833 0.823 0.842 0.814 0.842 1,038,871 0.8276 -1.11%
2016-10-27 0 0.900 0.880 0.900 0.860 0.910 1,326,000 1,181,340 0.8909 0.842 0.823 0.842 0.805 0.851 1,417,226 0.8336 -1.10%
2016-10-26 0 0.910 0.900 0.910 0.910 0.920 402,000 366,420 0.9115 0.851 0.842 0.851 0.851 0.861 429,657 0.8528 -2.15%
2016-10-25 0 0.930 0.920 0.930 0.900 0.930 960,000 871,140 0.9074 0.870 0.861 0.870 0.842 0.870 1,026,046 0.8490 2.20%
2016-10-24 0 0.910 0.900 0.910 0.890 0.910 240,000 217,260 0.9053 0.851 0.842 0.851 0.833 0.851 256,511 0.8470 1.11%
2016-10-20 0 0.900 0.890 0.900 0.900 0.910 192,000 173,220 0.9022 0.842 0.833 0.842 0.842 0.851 205,209 0.8441 -1.10%
2016-10-19 0 0.910 0.900 0.910 0.900 0.910 120,000 108,840 0.9070 0.851 0.842 0.851 0.842 0.851 128,256 0.8486 0.00%
2016-10-18 0 0.910 0.900 0.920 0.890 0.910 792,000 713,460 0.9008 0.851 0.842 0.861 0.833 0.851 846,488 0.8428 2.25%
2016-10-17 0 0.890 0.890 0.900 0.890 0.910 360,000 323,820 0.8995 0.833 0.833 0.842 0.833 0.851 384,767 0.8416 0.00%
2016-10-14 0 0.890 0.890 0.900 0.880 0.910 1,788,000 1,607,760 0.8992 0.833 0.833 0.842 0.823 0.851 1,911,010 0.8413 0.00%
2016-10-13 0 0.890 0.890 0.900 0.880 0.910 1,896,000 1,694,340 0.8936 0.833 0.833 0.842 0.823 0.851 2,026,440 0.8361 -3.26%
2016-10-12 0 0.920 0.910 0.920 0.910 0.930 606,000 553,440 0.9133 0.861 0.851 0.861 0.851 0.870 647,691 0.8545 0.00%
2016-10-11 0 0.920 0.910 0.930 0.910 0.940 2,616,000 2,409,600 0.9211 0.861 0.851 0.870 0.851 0.879 2,795,975 0.8618 -2.13%
2016-10-07 0 0.940 0.930 0.940 0.910 0.940 1,632,000 1,512,000 0.9265 0.879 0.870 0.879 0.851 0.879 1,744,278 0.8668 0.00%
2016-10-06 0 0.940 0.930 0.940 0.900 0.940 5,982,000 5,450,160 0.9111 0.879 0.870 0.879 0.842 0.879 6,393,548 0.8524 0.00%
2016-10-05 0 0.940 0.930 0.940 0.930 0.950 966,000 906,420 0.9383 0.879 0.870 0.879 0.870 0.889 1,032,459 0.8779 -1.05%
2016-10-04 0 0.950 0.940 0.950 0.940 0.970 348,000 331,140 0.9516 0.889 0.879 0.889 0.879 0.908 371,942 0.8903 -2.06%
2016-10-03 0 0.970 0.950 0.970 0.930 0.980 1,440,000 1,384,920 0.9618 0.908 0.889 0.908 0.870 0.917 1,539,069 0.8998 0.00%
2016-09-30 0 0.970 0.960 0.970 0.950 0.980 420,000 403,080 0.9597 0.908 0.898 0.908 0.889 0.917 448,895 0.8979 0.00%
2016-09-29 0 0.970 0.970 0.980 0.970 0.980 336,000 328,440 0.9775 0.908 0.908 0.917 0.908 0.917 359,116 0.9146 -1.02%
2016-09-28 0 0.980 0.980 1.000 0.950 1.000 2,172,000 2,137,980 0.9843 0.917 0.917 0.936 0.889 0.936 2,321,429 0.9210 1.03%
2016-09-27 0 0.970 0.960 0.970 0.920 0.970 1,266,000 1,220,220 0.9638 0.908 0.898 0.908 0.861 0.908 1,353,098 0.9018 3.19%
2016-09-26 0 0.940 0.930 0.960 0.920 0.960 984,000 927,720 0.9428 0.879 0.870 0.898 0.861 0.898 1,051,697 0.8821 -3.09%
2016-09-23 0 0.970 0.960 0.980 0.960 0.990 714,000 692,880 0.9704 0.908 0.898 0.917 0.898 0.926 763,122 0.9080 0.00%
2016-09-22 0 0.970 0.960 0.970 0.960 1.000 2,466,000 2,430,900 0.9858 0.908 0.898 0.908 0.898 0.936 2,635,655 0.9223 -2.02%
2016-09-21 0 0.990 0.980 0.990 0.950 0.990 1,278,000 1,243,800 0.9732 0.926 0.917 0.926 0.889 0.926 1,365,923 0.9106 1.02%
2016-09-20 0 0.980 0.970 0.980 0.960 0.990 2,118,000 2,043,420 0.9648 0.917 0.908 0.917 0.898 0.926 2,263,714 0.9027 -2.00%
2016-09-19 0 1.000 1.000 1.010 0.990 1.050 2,550,000 2,577,660 1.0108 0.936 0.936 0.945 0.926 0.982 2,725,434 0.9458 0.00%
2016-09-15 0 1.000 0.990 1.000 0.950 1.010 8,411,000 8,314,980 0.9886 0.936 0.926 0.936 0.889 0.945 8,989,657 0.9249 7.53%
2016-09-14 0 0.930 0.920 0.930 0.880 0.930 2,640,000 2,398,800 0.9086 0.870 0.861 0.870 0.823 0.870 2,821,626 0.8501 6.90%
2016-09-13 0 0.870 0.870 0.890 0.870 0.890 642,000 565,980 0.8816 0.814 0.814 0.833 0.814 0.833 686,168 0.8248 -2.25%
2016-09-12 0 0.890 0.880 0.890 0.880 0.890 918,000 814,680 0.8875 0.833 0.823 0.833 0.823 0.833 981,156 0.8303 -5.32%
2016-09-09 0 0.940 0.930 0.940 0.930 0.970 1,998,000 1,889,820 0.9459 0.879 0.870 0.879 0.870 0.908 2,135,458 0.8850 0.00%
2016-09-08 0 0.940 0.940 0.950 0.870 0.950 2,610,000 2,417,220 0.9261 0.879 0.879 0.889 0.814 0.889 2,789,562 0.8665 5.62%
2016-09-07 0 0.900 0.890 0.900 0.880 0.910 1,152,000 1,032,660 0.8964 0.833 0.823 0.833 0.814 0.842 1,245,089 0.8294 -1.10%
2016-09-06 0 0.910 0.910 0.920 0.870 0.920 2,910,000 2,643,780 0.9085 0.842 0.842 0.851 0.805 0.851 3,145,147 0.8406 5.81%
2016-09-05 0 0.860 0.850 0.860 0.850 0.860 420,000 359,880 0.8569 0.796 0.786 0.796 0.786 0.796 453,939 0.7928 2.38%
2016-09-02 0 0.840 0.840 0.850 0.840 0.870 664,000 568,880 0.8567 0.777 0.777 0.786 0.777 0.805 717,656 0.7927 -3.45%
2016-09-01 0 0.870 0.860 0.880 0.840 0.890 1,128,000 971,400 0.8612 0.805 0.796 0.814 0.777 0.823 1,219,150 0.7968 2.35%
2016-08-31 0 0.850 0.840 0.850 0.830 0.850 348,000 291,540 0.8378 0.786 0.777 0.786 0.768 0.786 376,121 0.7751 0.00%
2016-08-30 0 0.850 0.850 0.860 0.840 0.860 500,000 423,880 0.8478 0.786 0.786 0.796 0.777 0.796 540,403 0.7844 2.41%
2016-08-29 0 0.830 0.830 0.840 0.820 0.860 558,000 464,340 0.8322 0.768 0.768 0.777 0.759 0.796 603,090 0.7699 0.00%
2016-08-26 0 0.830 0.830 0.850 0.830 0.860 719,000 603,270 0.8390 0.768 0.768 0.786 0.768 0.796 777,100 0.7763 -1.19%
2016-08-25 0 0.840 0.840 0.860 0.840 0.860 1,488,000 1,263,780 0.8493 0.777 0.777 0.796 0.777 0.796 1,608,240 0.7858 -1.18%
2016-08-24 0 0.850 0.850 0.860 0.840 0.850 906,000 768,120 0.8478 0.786 0.786 0.796 0.777 0.786 979,211 0.7844 0.00%
2016-08-23 0 0.850 0.850 0.870 0.840 0.860 774,000 659,880 0.8526 0.786 0.786 0.805 0.777 0.796 836,544 0.7888 0.00%
2016-08-22 0 0.850 0.850 0.860 0.850 0.880 540,000 464,400 0.8600 0.786 0.786 0.796 0.786 0.814 583,636 0.7957 -4.49%
2016-08-19 0 0.890 0.870 0.890 0.860 0.900 1,692,000 1,494,240 0.8831 0.823 0.805 0.823 0.796 0.833 1,828,725 0.8171 0.00%
2016-08-18 0 0.890 0.890 0.900 0.860 0.900 4,264,000 3,751,700 0.8799 0.823 0.823 0.833 0.796 0.833 4,608,560 0.8141 4.71%
2016-08-17 0 0.850 0.830 0.850 0.800 0.870 2,568,000 2,133,000 0.8306 0.786 0.768 0.786 0.740 0.805 2,775,512 0.7685 0.00%
2016-08-16 0 0.850 0.850 0.860 0.850 0.900 3,246,000 2,799,060 0.8623 0.786 0.786 0.796 0.786 0.833 3,508,298 0.7978 -7.61%
2016-08-15 0 0.920 0.890 0.920 0.890 0.950 4,590,000 4,241,820 0.9241 0.851 0.823 0.851 0.823 0.879 4,960,903 0.8551 -6.12%
2016-08-12 0 0.980 0.970 0.980 0.920 1.000 7,338,000 6,972,960 0.9503 0.907 0.897 0.907 0.851 0.925 7,930,959 0.8792 -4.85%
2016-08-11 0 1.030 1.010 1.030 1.010 1.050 2,748,000 2,819,640 1.0261 0.953 0.934 0.953 0.934 0.971 2,970,057 0.9494 0.00%
2016-08-10 0 1.030 1.020 1.030 0.960 1.060 9,340,000 9,560,160 1.0236 0.953 0.944 0.953 0.888 0.981 10,094,734 0.9470 6.19%
2016-08-09 0 0.970 0.960 0.970 0.910 0.980 3,232,000 3,006,300 0.9302 0.897 0.888 0.897 0.842 0.907 3,493,167 0.8606 5.43%
2016-08-08 0 0.920 0.910 0.920 0.900 0.960 2,627,000 2,444,560 0.9306 0.851 0.842 0.851 0.833 0.888 2,839,279 0.8610 -3.16%
2016-08-05 0 0.950 0.940 0.950 0.930 0.980 2,862,000 2,730,540 0.9541 0.879 0.870 0.879 0.860 0.907 3,093,269 0.8827 0.00%
2016-08-04 0 0.950 0.950 0.960 0.920 0.990 3,324,000 3,141,960 0.9452 0.879 0.879 0.888 0.851 0.916 3,592,601 0.8746 -2.06%
2016-08-03 0 0.970 0.970 0.980 0.900 0.980 6,228,000 5,909,280 0.9488 0.897 0.897 0.907 0.833 0.907 6,731,264 0.8779 7.78%
2016-08-01 0 0.900 0.890 0.900 0.820 0.910 2,178,000 1,914,840 0.8792 0.833 0.823 0.833 0.759 0.842 2,353,997 0.8134 5.88%
2016-07-29 0 0.850 0.830 0.850 0.810 0.860 570,000 473,580 0.8308 0.786 0.768 0.786 0.749 0.796 616,060 0.7687 -1.16%
2016-07-28 0 0.860 0.840 0.880 0.810 0.860 408,000 347,400 0.8515 0.796 0.777 0.814 0.749 0.796 440,969 0.7878 0.00%
2016-07-27 0 0.860 0.850 0.880 0.850 0.880 774,000 670,320 0.8660 0.796 0.786 0.814 0.786 0.814 836,544 0.8013 0.00%
2016-07-26 0 0.860 0.840 0.850 0.810 0.880 2,328,000 2,011,320 0.8640 0.796 0.777 0.786 0.749 0.814 2,516,118 0.7994 7.50%
2016-07-25 0 0.800 0.800 0.820 0.780 0.790 96,000 75,420 0.7856 0.740 0.740 0.759 0.722 0.731 103,757 0.7269 -2.44%
2016-07-22 0 0.820 0.820 0.830 0.790 0.830 240,000 193,500 0.8063 0.759 0.759 0.768 0.731 0.768 259,394 0.7460 2.50%
2016-07-21 0 0.800 0.800 0.820 0.800 0.850 618,000 511,920 0.8283 0.740 0.740 0.759 0.740 0.786 667,939 0.7664 0.00%
2016-07-20 0 0.800 0.790 0.830 0.750 0.830 1,644,000 1,286,220 0.7824 0.740 0.731 0.768 0.694 0.768 1,776,846 0.7239 6.67%
2016-07-19 0 0.750 0.750 0.760 0.750 0.760 306,000 230,400 0.7529 0.694 0.694 0.703 0.694 0.703 330,727 0.6966 -3.85%
2016-07-18 0 0.780 0.750 0.780 0.750 0.780 35,000 26,870 0.7677 0.722 0.694 0.722 0.694 0.722 37,828 0.7103 0.00%
2016-07-15 0 0.780 0.760 0.780 0.770 0.780 222,128 172,833 0.7781 0.722 0.703 0.722 0.712 0.722 240,077 0.7199 0.00%
2016-07-14 0 0.780 0.750 0.780 0.750 0.780 456,000 343,560 0.7534 0.722 0.694 0.722 0.694 0.722 492,848 0.6971 0.00%
2016-07-13 0 0.780 0.750 0.780 0.760 0.790 310,000 242,180 0.7812 0.722 0.694 0.722 0.703 0.731 335,050 0.7228 0.00%
2016-07-12 0 0.780 0.760 0.780 0.770 0.790 438,000 342,360 0.7816 0.722 0.703 0.722 0.712 0.731 473,393 0.7232 0.00%
2016-07-11 0 0.780 0.750 0.780 0.750 0.790 174,000 133,560 0.7676 0.722 0.694 0.722 0.694 0.731 188,060 0.7102 4.00%
2016-07-08 0 0.750 0.730 0.750 0.740 0.750 96,000 71,580 0.7456 0.694 0.675 0.694 0.685 0.694 103,757 0.6899 1.35%
2016-07-07 0 0.740 0.740 0.750 0.740 0.750 450,000 332,520 0.7389 0.685 0.685 0.694 0.685 0.694 486,363 0.6837 1.37%
2016-07-06 0 0.730 0.720 0.740 0.710 0.730 234,000 168,060 0.7182 0.675 0.666 0.685 0.657 0.675 252,909 0.6645 -2.67%
2016-07-05 0 0.750 0.740 0.750 0.750 0.760 348,000 263,460 0.7571 0.694 0.685 0.694 0.694 0.703 376,121 0.7005 1.35%
2016-07-04 0 0.740 0.730 0.740 0.730 0.740 36,000 26,340 0.7317 0.685 0.675 0.685 0.675 0.685 38,909 0.6770 0.00%
2016-06-30 0 0.740 0.720 0.740 0.720 0.750 840,000 616,800 0.7343 0.685 0.666 0.685 0.666 0.694 907,878 0.6794 2.78%
2016-06-29 0 0.720 0.710 0.720 0.710 0.720 246,000 175,260 0.7124 0.666 0.657 0.666 0.657 0.666 265,878 0.6592 2.86%
2016-06-28 0 0.700 0.700 0.710 0.690 0.710 1,188,000 833,280 0.7014 0.648 0.648 0.657 0.638 0.657 1,283,998 0.6490 -2.78%
2016-06-27 0 0.720 0.710 0.720 0.710 0.720 42,000 30,180 0.7186 0.666 0.657 0.666 0.657 0.666 45,394 0.6648 1.41%
2016-06-24 0 0.710 0.700 0.720 0.700 0.750 2,148,000 1,530,780 0.7127 0.657 0.648 0.666 0.648 0.694 2,321,573 0.6594 -12.35%
2016-06-23 0 0.810 0.730 0.810 0.730 0.810 162,000 122,340 0.7552 0.749 0.675 0.749 0.675 0.749 175,091 0.6987 10.96%
2016-06-22 0 0.730 0.730 0.750 0.650 0.730 510,000 367,020 0.7196 0.675 0.675 0.694 0.601 0.675 551,211 0.6658 -1.35%
2016-06-21 0 0.740 0.740 0.760 0.740 0.740 83,000 61,420 0.7400 0.685 0.685 0.703 0.685 0.685 89,707 0.6847 -2.63%
2016-06-20 0 0.760 0.740 0.760 0.760 0.760 6,000 4,560 0.7600 0.703 0.685 0.703 0.703 0.703 6,485 0.7032 4.11%
2016-06-17 0 0.730 0.730 0.770 0.730 0.760 324,000 239,400 0.7389 0.675 0.675 0.712 0.675 0.703 350,181 0.6836 -2.67%
2016-06-16 0 0.750 0.740 0.770 0.750 0.750 1,926,000 1,444,500 0.7500 0.694 0.685 0.712 0.694 0.694 2,081,634 0.6939 -1.32%
2016-06-15 0 0.760 0.750 0.760 0.740 0.760 744,000 557,640 0.7495 0.703 0.694 0.703 0.685 0.703 804,120 0.6935 1.33%
2016-06-14 0 0.750 0.750 0.770 0.750 0.760 652,000 489,840 0.7513 0.694 0.694 0.712 0.694 0.703 704,686 0.6951 0.00%
2016-06-13 0 0.750 0.750 0.760 0.750 0.780 1,392,000 1,052,220 0.7559 0.694 0.694 0.703 0.694 0.722 1,504,483 0.6994 -5.06%
2016-06-10 0 0.790 0.780 0.790 0.790 0.800 66,000 52,200 0.7909 0.731 0.722 0.731 0.731 0.740 71,333 0.7318 -1.25%
2016-06-08 0 0.800 0.790 0.800 0.770 0.800 354,000 279,240 0.7888 0.740 0.731 0.740 0.712 0.740 382,606 0.7298 2.56%
2016-06-07 0 0.780 0.760 0.780 0.760 0.780 312,000 240,660 0.7713 0.722 0.703 0.722 0.703 0.722 337,212 0.7137 1.30%
2016-06-06 0 0.770 0.750 0.770 0.770 0.770 6,000 4,620 0.7700 0.712 0.694 0.712 0.712 0.712 6,485 0.7124 1.32%
2016-06-03 0 0.760 0.750 0.770 0.750 0.760 366,000 275,820 0.7536 0.703 0.694 0.712 0.694 0.703 395,575 0.6973 1.33%
2016-06-02 0 0.750 0.750 0.770 0.750 0.780 444,000 339,960 0.7657 0.694 0.694 0.712 0.694 0.722 479,878 0.7084 -1.32%
2016-06-01 0 0.760 0.750 0.770 0.760 0.790 222,000 170,040 0.7659 0.703 0.694 0.712 0.703 0.731 239,939 0.7087 0.00%
2016-05-31 0 0.760 0.760 0.780 0.760 0.770 162,000 124,680 0.7696 0.703 0.703 0.722 0.703 0.712 175,091 0.7121 -2.56%
2016-05-30 0 0.780 0.760 0.790 0.750 0.810 180,000 139,740 0.7763 0.722 0.703 0.731 0.694 0.749 194,545 0.7183 0.00%
2016-05-27 0 0.780 0.760 0.780 0.750 0.780 94,000 71,280 0.7583 0.722 0.703 0.722 0.694 0.722 101,596 0.7016 2.63%
2016-05-26 0 0.760 0.750 0.760 0.740 0.760 468,000 352,200 0.7526 0.703 0.694 0.703 0.685 0.703 505,818 0.6963 1.33%
2016-05-25 0 0.750 0.750 0.760 0.750 0.780 4,026,000 3,021,660 0.7505 0.694 0.694 0.703 0.694 0.722 4,351,328 0.6944 0.00%
2016-05-24 0 0.750 0.740 0.760 0.740 0.760 582,000 435,000 0.7474 0.694 0.685 0.703 0.685 0.703 629,029 0.6915 1.35%
2016-05-23 0 0.740 0.730 0.750 0.730 0.750 558,000 415,080 0.7439 0.685 0.675 0.694 0.675 0.694 603,090 0.6883 -3.90%
2016-05-20 0 0.770 0.750 0.780 0.760 0.790 444,000 340,800 0.7676 0.712 0.694 0.722 0.703 0.731 479,878 0.7102 0.00%
2016-05-19 0 0.770 0.770 0.780 0.770 0.790 474,000 372,060 0.7849 0.712 0.712 0.722 0.712 0.731 512,302 0.7263 -3.75%
2016-05-18 0 0.800 0.790 0.810 0.800 0.800 60,000 48,000 0.8000 0.740 0.731 0.749 0.740 0.740 64,848 0.7402 -2.44%
2016-05-17 0 0.820 0.800 0.820 0.800 0.820 144,000 115,740 0.8038 0.759 0.740 0.759 0.740 0.759 155,636 0.7437 2.50%
2016-05-16 0 0.800 0.800 0.810 0.800 0.810 228,000 182,460 0.8003 0.740 0.740 0.749 0.740 0.749 246,424 0.7404 -2.44%
2016-05-13 0 0.820 0.810 0.830 0.810 0.820 252,000 204,720 0.8124 0.759 0.749 0.768 0.749 0.759 272,363 0.7516 2.50%
2016-05-12 0 0.810 0.810 0.830 0.810 0.820 282,000 228,900 0.8117 0.740 0.740 0.758 0.740 0.749 308,597 0.7417 -1.22%
2016-05-11 0 0.820 0.820 0.840 0.820 0.850 210,000 174,660 0.8317 0.749 0.749 0.768 0.749 0.777 229,807 0.7600 -2.38%
2016-05-10 0 0.840 0.840 0.860 0.830 0.880 36,000 30,900 0.8583 0.768 0.768 0.786 0.758 0.804 39,395 0.7844 -3.45%
2016-05-09 0 0.870 0.850 0.870 0.860 0.900 336,000 296,040 0.8811 0.795 0.777 0.795 0.786 0.822 367,690 0.8051 1.16%
2016-05-06 0 0.860 0.850 0.860 0.830 0.880 2,084,000 1,767,720 0.8482 0.786 0.777 0.786 0.758 0.804 2,280,556 0.7751 1.18%
2016-05-05 0 0.850 0.860 0.870 0.850 0.900 3,534,000 3,088,980 0.8741 0.777 0.786 0.795 0.777 0.822 3,867,315 0.7987 -4.49%
2016-05-04 0 0.890 0.890 0.900 0.880 0.920 1,128,000 1,009,920 0.8953 0.813 0.813 0.822 0.804 0.841 1,234,389 0.8182 -3.26%
2016-05-03 0 0.920 0.910 0.920 0.880 0.940 2,850,000 2,590,740 0.9090 0.841 0.832 0.841 0.804 0.859 3,118,803 0.8307 6.98%
2016-04-29 0 0.860 0.870 0.900 0.830 0.920 1,560,000 1,361,640 0.8728 0.786 0.795 0.822 0.758 0.841 1,707,134 0.7976 3.61%
2016-04-28 0 0.830 0.830 0.840 0.820 0.880 1,530,000 1,298,640 0.8488 0.758 0.758 0.768 0.749 0.804 1,674,305 0.7756 0.00%
2016-04-27 0 0.830 0.810 0.840 0.800 0.840 774,000 639,900 0.8267 0.758 0.740 0.768 0.731 0.768 847,001 0.7555 2.47%
2016-04-26 0 0.810 0.800 0.810 0.790 0.820 1,434,000 1,156,620 0.8066 0.740 0.731 0.740 0.722 0.749 1,569,250 0.7371 0.00%
2016-04-25 0 0.810 0.800 0.820 0.770 0.810 1,290,000 1,016,160 0.7877 0.740 0.731 0.749 0.704 0.740 1,411,669 0.7198 2.53%
2016-04-22 0 0.790 0.780 0.790 0.770 0.820 750,000 597,600 0.7968 0.722 0.713 0.722 0.704 0.749 820,738 0.7281 0.00%
2016-04-21 0 0.790 0.790 0.800 0.780 0.820 1,908,000 1,525,920 0.7997 0.722 0.722 0.731 0.713 0.749 2,087,956 0.7308 1.28%
2016-04-20 0 0.780 0.770 0.780 0.760 0.790 444,000 345,000 0.7770 0.713 0.704 0.713 0.694 0.722 485,877 0.7101 0.00%
2016-04-19 0 0.780 0.780 0.800 0.770 0.800 756,000 587,400 0.7770 0.713 0.713 0.731 0.704 0.731 827,303 0.7100 1.30%
2016-04-18 0 0.770 0.760 0.770 0.760 0.800 666,000 513,360 0.7708 0.704 0.694 0.704 0.694 0.731 728,815 0.7044 1.32%
2016-04-15 0 0.760 0.760 0.780 0.760 0.800 2,334,000 1,824,360 0.7816 0.694 0.694 0.713 0.694 0.731 2,554,135 0.7143 1.33%
2016-04-14 0 0.750 0.740 0.760 0.740 0.850 4,152,000 3,203,040 0.7714 0.685 0.676 0.694 0.676 0.777 4,543,603 0.7050 2.74%
2016-04-13 0 0.730 0.720 0.740 0.730 0.750 1,098,000 807,900 0.7358 0.667 0.658 0.676 0.667 0.685 1,201,560 0.6724 -1.35%
2016-04-12 0 0.740 0.730 0.750 0.740 0.750 1,728,000 1,281,480 0.7416 0.676 0.667 0.685 0.676 0.685 1,890,979 0.6777 0.00%
2016-04-11 0 0.740 0.740 0.760 0.740 0.750 258,000 192,360 0.7456 0.676 0.676 0.694 0.676 0.685 282,334 0.6813 -1.33%
2016-04-08 0 0.750 0.740 0.760 0.750 0.760 450,000 338,400 0.7520 0.685 0.676 0.694 0.685 0.694 492,443 0.6872 0.00%
2016-04-07 0 0.750 0.740 0.750 0.740 0.760 114,000 85,740 0.7521 0.685 0.676 0.685 0.676 0.694 124,752 0.6873 -1.32%
2016-04-06 0 0.760 0.740 0.760 0.740 0.760 1,716,000 1,282,920 0.7476 0.694 0.676 0.694 0.676 0.694 1,877,848 0.6832 5.56%
2016-04-05 0 0.720 0.720 0.730 0.710 0.730 1,140,000 822,660 0.7216 0.658 0.658 0.667 0.649 0.667 1,247,521 0.6594 -4.00%
2016-04-01 0 0.750 0.740 0.750 0.750 0.830 720,000 561,900 0.7804 0.685 0.676 0.685 0.685 0.758 787,908 0.7132 -6.25%
2016-03-31 0 0.800 0.770 0.800 0.780 0.800 319,108 253,426 0.7942 0.731 0.704 0.731 0.713 0.731 349,205 0.7257 -2.44%
2016-03-30 0 0.820 0.810 0.830 0.810 0.840 294,000 240,840 0.8192 0.749 0.740 0.758 0.740 0.768 321,729 0.7486 2.50%
2016-03-29 0 0.800 0.800 0.830 0.770 0.820 4,662,000 3,677,760 0.7889 0.731 0.731 0.758 0.704 0.749 5,101,705 0.7209 -1.23%
2016-03-24 0 0.810 0.810 0.830 0.780 0.860 8,256,000 6,789,960 0.8224 0.740 0.740 0.758 0.713 0.786 9,034,679 0.7515 6.58%
2016-03-23 0 0.760 0.760 0.770 0.700 0.770 6,922,000 5,001,240 0.7225 0.694 0.694 0.704 0.640 0.704 7,574,861 0.6602 8.57%
2016-03-22 0 0.700 0.690 0.700 0.690 0.730 1,152,000 808,680 0.7020 0.640 0.631 0.640 0.631 0.667 1,260,653 0.6415 0.00%
2016-03-21 0 0.700 0.700 0.710 0.660 0.720 2,460,000 1,689,960 0.6870 0.640 0.640 0.649 0.603 0.658 2,692,019 0.6278 0.00%
2016-03-18 0 0.700 0.690 0.700 0.600 0.720 6,144,000 4,080,540 0.6642 0.640 0.631 0.640 0.548 0.658 6,723,482 0.6069 16.67%
2016-03-17 0 0.600 0.590 0.600 0.580 0.620 546,000 323,580 0.5926 0.548 0.539 0.548 0.530 0.567 597,497 0.5416 1.69%
2016-03-16 0 0.590 0.580 0.590 0.580 0.610 390,000 231,660 0.5940 0.539 0.530 0.539 0.530 0.557 426,784 0.5428 3.51%
2016-03-15 0 0.570 0.570 0.590 0.570 0.620 900,000 529,980 0.5889 0.521 0.521 0.539 0.521 0.567 984,885 0.5381 -8.06%
2016-03-14 0 0.620 0.610 0.620 0.610 0.620 1,866,000 1,156,020 0.6195 0.567 0.557 0.567 0.557 0.567 2,041,995 0.5661 0.00%
2016-03-11 0 0.620 0.610 0.620 0.620 0.620 84,000 52,080 0.6200 0.567 0.557 0.567 0.567 0.567 91,923 0.5666 0.00%
2016-03-10 0 0.620 0.620 0.630 0.620 0.620 732,000 453,840 0.6200 0.567 0.567 0.576 0.567 0.567 801,040 0.5666 1.64%
2016-03-09 0 0.610 0.600 0.610 0.600 0.620 1,188,000 725,100 0.6104 0.557 0.548 0.557 0.548 0.567 1,300,048 0.5577 0.00%
2016-03-08 0 0.610 0.610 0.620 0.610 0.630 1,054,000 649,960 0.6167 0.557 0.557 0.567 0.557 0.576 1,153,410 0.5635 0.00%
2016-03-07 0 0.610 0.610 0.620 0.610 0.630 948,000 588,660 0.6209 0.557 0.557 0.567 0.557 0.576 1,037,412 0.5674 -1.61%
2016-03-04 0 0.620 0.620 0.630 0.610 0.630 1,688,000 1,048,920 0.6214 0.567 0.567 0.576 0.557 0.576 1,847,207 0.5678 0.00%
2016-03-03 0 0.620 0.610 0.620 0.620 0.640 1,932,000 1,206,600 0.6245 0.567 0.557 0.567 0.567 0.585 2,114,220 0.5707 0.00%
2016-03-02 0 0.620 0.620 0.630 0.620 0.640 2,454,000 1,545,900 0.6300 0.567 0.567 0.576 0.567 0.585 2,685,453 0.5757 1.64%
2016-03-01 0 0.610 0.610 0.620 0.610 0.620 942,000 578,160 0.6138 0.557 0.557 0.567 0.557 0.567 1,030,846 0.5609 0.00%
2016-02-29 0 0.610 0.610 0.620 0.610 0.620 882,000 543,060 0.6157 0.557 0.557 0.567 0.557 0.567 965,187 0.5626 -1.61%
2016-02-26 0 0.620 0.620 0.630 0.620 0.630 1,728,000 1,080,540 0.6253 0.567 0.567 0.576 0.567 0.576 1,890,979 0.5714 0.00%
2016-02-25 0 0.620 0.610 0.620 0.600 0.630 1,914,000 1,174,260 0.6135 0.567 0.557 0.567 0.548 0.576 2,094,522 0.5606 -1.59%
2016-02-24 0 0.630 0.620 0.630 0.620 0.650 3,438,000 2,183,400 0.6351 0.576 0.567 0.576 0.567 0.594 3,762,261 0.5803 -1.56%
2016-02-23 0 0.640 0.630 0.640 0.630 0.670 9,258,000 6,002,520 0.6484 0.585 0.576 0.585 0.576 0.612 10,131,184 0.5925 -1.54%
2016-02-22 0 0.650 0.640 0.650 0.600 0.650 14,118,000 8,751,000 0.6198 0.594 0.585 0.594 0.548 0.594 15,449,564 0.5664 8.33%
2016-02-19 0 0.600 0.590 0.600 0.590 0.610 2,868,000 1,718,820 0.5993 0.548 0.539 0.548 0.539 0.557 3,138,500 0.5477 0.00%
2016-02-18 0 0.600 0.590 0.600 0.580 0.670 9,834,000 6,009,720 0.6111 0.548 0.539 0.548 0.530 0.612 10,761,511 0.5584 3.45%
2016-02-17 0 0.580 0.580 0.590 0.570 0.600 1,320,000 773,160 0.5857 0.530 0.530 0.539 0.521 0.548 1,444,498 0.5352 -3.33%
2016-02-16 0 0.600 0.590 0.600 0.590 0.610 3,108,000 1,864,500 0.5999 0.548 0.539 0.548 0.539 0.557 3,401,136 0.5482 0.00%
2016-02-15 0 0.600 0.580 0.600 0.550 0.600 432,000 253,620 0.5871 0.548 0.530 0.548 0.503 0.548 472,745 0.5365 7.14%
2016-02-12 0 0.560 0.550 0.560 0.560 0.580 1,026,000 582,840 0.5681 0.512 0.503 0.512 0.512 0.530 1,122,769 0.5191 -3.45%
2016-02-11 0 0.580 0.560 0.580 0.560 0.580 225,000 128,760 0.5723 0.530 0.512 0.530 0.512 0.530 246,221 0.5229 -1.69%
2016-02-05 0 0.590 0.580 0.590 0.590 0.600 870,000 517,200 0.5945 0.539 0.530 0.539 0.539 0.548 952,056 0.5432 -1.67%
2016-02-04 0 0.600 0.580 0.600 0.600 0.600 78,000 46,800 0.6000 0.548 0.530 0.548 0.548 0.548 85,357 0.5483 3.45%
2016-02-03 0 0.580 0.580 0.600 0.570 0.600 276,000 162,720 0.5896 0.530 0.530 0.548 0.521 0.548 302,031 0.5388 -3.33%
2016-02-02 0 0.600 0.590 0.600 0.590 0.600 114,000 68,040 0.5968 0.548 0.539 0.548 0.539 0.548 124,752 0.5454 1.69%
2016-02-01 0 0.590 0.590 0.600 0.590 0.600 306,000 181,140 0.5920 0.539 0.539 0.548 0.539 0.548 334,861 0.5409 -1.67%
2016-01-29 0 0.600 0.590 0.600 0.570 0.600 1,158,000 686,460 0.5928 0.548 0.539 0.548 0.521 0.548 1,267,219 0.5417 0.00%
2016-01-28 0 0.600 0.580 0.600 0.560 0.600 2,040,000 1,214,280 0.5952 0.548 0.530 0.548 0.512 0.548 2,232,406 0.5439 -3.23%
2016-01-27 0 0.620 0.600 0.620 0.580 0.640 636,000 390,780 0.6144 0.567 0.548 0.567 0.530 0.585 695,985 0.5615 1.64%
2016-01-26 0 0.610 0.610 0.620 0.610 0.640 150,000 93,240 0.6216 0.557 0.557 0.567 0.557 0.585 164,148 0.5680 -3.17%
2016-01-25 0 0.630 0.620 0.640 0.630 0.650 300,000 192,420 0.6414 0.576 0.567 0.585 0.576 0.594 328,295 0.5861 -3.08%
2016-01-22 0 0.650 0.650 0.660 0.640 0.700 654,000 429,900 0.6573 0.594 0.594 0.603 0.585 0.640 715,683 0.6007 0.00%
2016-01-21 0 0.650 0.650 0.660 0.640 0.670 220,000 143,520 0.6524 0.594 0.594 0.603 0.585 0.612 240,750 0.5961 -4.41%
2016-01-20 0 0.680 0.680 0.690 0.680 0.700 120,000 82,440 0.6870 0.621 0.621 0.631 0.621 0.640 131,318 0.6278 -4.23%
2016-01-19 0 0.710 0.700 0.720 0.700 0.720 66,000 46,800 0.7091 0.649 0.640 0.658 0.640 0.658 72,225 0.6480 -1.39%
2016-01-18 0 0.720 0.710 0.730 0.720 0.730 138,000 100,500 0.7283 0.658 0.649 0.667 0.658 0.667 151,016 0.6655 0.00%
2016-01-15 0 0.720 0.710 0.720 0.700 0.720 454,000 321,480 0.7081 0.658 0.649 0.658 0.640 0.658 496,820 0.6471 1.41%
2016-01-14 0 0.710 0.700 0.710 0.700 0.730 114,000 81,960 0.7189 0.649 0.640 0.649 0.640 0.667 124,752 0.6570 -2.74%
2016-01-13 0 0.730 0.720 0.740 0.720 0.730 108,000 78,720 0.7289 0.667 0.658 0.676 0.658 0.667 118,186 0.6661 1.39%
2016-01-12 0 0.720 0.700 0.730 0.720 0.730 312,000 224,820 0.7206 0.658 0.640 0.667 0.658 0.667 341,427 0.6585 2.86%
2016-01-11 0 0.700 0.700 0.720 0.700 0.730 438,000 313,080 0.7148 0.640 0.640 0.658 0.640 0.667 479,311 0.6532 -5.41%
2016-01-08 0 0.740 0.740 0.750 0.740 0.780 342,000 257,940 0.7542 0.676 0.676 0.685 0.676 0.713 374,256 0.6892 -2.63%
2016-01-07 0 0.760 0.760 0.790 0.760 0.810 186,000 147,600 0.7935 0.694 0.694 0.722 0.694 0.740 203,543 0.7252 -5.00%
2016-01-06 0 0.800 0.790 0.800 0.780 0.800 162,000 128,640 0.7941 0.731 0.722 0.731 0.713 0.731 177,279 0.7256 2.56%
2016-01-05 0 0.780 0.770 0.790 0.780 0.830 4,748,000 3,710,400 0.7815 0.713 0.704 0.722 0.713 0.758 5,195,816 0.7141 1.30%
2016-01-04 0 0.770 0.750 0.770 0.770 0.840 366,050 288,157 0.7872 0.704 0.685 0.704 0.704 0.768 400,575 0.7194 -1.28%
2015-12-31 0 0.780 0.780 0.790 0.780 0.800 222,000 176,220 0.7938 0.713 0.713 0.722 0.713 0.731 242,938 0.7254 -1.27%
2015-12-30 0 0.790 0.780 0.790 0.790 0.790 192,000 151,680 0.7900 0.722 0.713 0.722 0.722 0.722 210,109 0.7219 0.00%
2015-12-29 0 0.790 0.780 0.790 - - 0 0 - 0.722 0.713 0.722 - - 0 - 0.00%
2015-12-28 0 0.790 0.770 0.790 0.750 0.790 144,000 108,960 0.7567 0.722 0.704 0.722 0.685 0.722 157,582 0.6915 2.60%
2015-12-24 0 0.770 0.770 0.790 0.760 0.760 12,000 9,120 0.7600 0.704 0.704 0.722 0.694 0.694 13,132 0.6945 -1.28%
2015-12-23 0 0.780 0.750 0.780 0.750 0.780 12,000 9,180 0.7650 0.713 0.685 0.713 0.685 0.713 13,132 0.6991 2.63%
2015-12-22 0 0.760 0.760 0.780 0.760 0.760 18,000 13,680 0.7600 0.694 0.694 0.713 0.694 0.694 19,698 0.6945 0.00%
2015-12-21 0 0.760 0.760 0.790 0.760 0.760 6,000 4,560 0.7600 0.694 0.694 0.722 0.694 0.694 6,566 0.6945 -3.80%
2015-12-18 0 0.790 0.760 0.790 0.790 0.790 114,000 90,060 0.7900 0.722 0.694 0.722 0.722 0.722 124,752 0.7219 0.00%
2015-12-17 0 0.790 0.770 0.790 0.790 0.790 54,000 42,660 0.7900 0.722 0.704 0.722 0.722 0.722 59,093 0.7219 0.00%
2015-12-16 0 0.790 0.760 0.790 0.750 0.790 114,000 88,140 0.7732 0.722 0.694 0.722 0.685 0.722 124,752 0.7065 3.95%
2015-12-15 0 0.760 0.750 0.760 0.750 0.780 217,000 165,900 0.7645 0.694 0.685 0.694 0.685 0.713 237,467 0.6986 0.00%
2015-12-14 0 0.760 0.760 0.780 0.740 0.750 156,000 116,820 0.7488 0.694 0.694 0.713 0.676 0.685 170,713 0.6843 1.33%
2015-12-11 0 0.750 0.750 0.780 0.750 0.780 954,000 726,840 0.7619 0.685 0.685 0.713 0.685 0.713 1,043,978 0.6962 -5.06%
2015-12-10 0 0.790 0.790 0.800 0.780 0.800 144,050 114,279 0.7933 0.722 0.722 0.731 0.713 0.731 157,636 0.7250 0.00%
2015-12-09 0 0.790 0.780 0.800 0.790 0.800 264,000 210,780 0.7984 0.722 0.713 0.731 0.722 0.731 288,900 0.7296 0.00%
2015-12-08 0 0.790 0.780 0.820 0.780 0.840 204,000 164,040 0.8041 0.722 0.713 0.749 0.713 0.768 223,241 0.7348 -3.66%
2015-12-07 0 0.820 0.800 0.820 - - 0 0 - 0.749 0.731 0.749 - - 0 - 0.00%
2015-12-04 0 0.820 0.820 0.830 0.820 0.820 12,000 9,840 0.8200 0.749 0.749 0.758 0.749 0.749 13,132 0.7493 -2.38%
2015-12-03 0 0.840 0.820 0.840 0.820 0.840 120,000 99,240 0.8270 0.768 0.749 0.768 0.749 0.768 131,318 0.7557 2.44%
2015-12-02 0 0.820 0.810 0.830 0.820 0.840 198,000 163,740 0.8270 0.749 0.740 0.758 0.749 0.768 216,675 0.7557 -3.53%
2015-12-01 0 0.850 0.840 0.850 0.820 0.880 132,000 112,860 0.8550 0.777 0.768 0.777 0.749 0.804 144,450 0.7813 4.94%
2015-11-30 0 0.810 0.810 0.820 0.800 0.810 33,000 26,460 0.8018 0.740 0.740 0.749 0.731 0.740 36,112 0.7327 1.25%
2015-11-27 0 0.800 0.800 0.820 0.790 0.800 240,000 190,560 0.7940 0.731 0.731 0.749 0.722 0.731 262,636 0.7256 0.00%
2015-11-26 0 0.800 0.790 0.810 0.800 0.800 90,000 72,000 0.8000 0.731 0.722 0.740 0.731 0.731 98,489 0.7310 0.00%
2015-11-25 0 0.800 0.800 0.820 0.790 0.820 222,000 176,520 0.7951 0.731 0.731 0.749 0.722 0.749 242,938 0.7266 0.00%
2015-11-24 0 0.800 0.800 0.810 0.780 0.820 444,000 349,980 0.7882 0.731 0.731 0.740 0.713 0.749 485,877 0.7203 -2.44%
2015-11-23 0 0.820 0.820 0.830 0.810 0.820 42,000 34,200 0.8143 0.749 0.749 0.758 0.740 0.749 45,961 0.7441 -1.20%
2015-11-20 0 0.830 0.820 0.830 0.820 0.830 156,000 129,300 0.8288 0.758 0.749 0.758 0.749 0.758 170,713 0.7574 1.22%
2015-11-19 0 0.820 0.810 0.830 0.810 0.860 636,000 531,840 0.8362 0.749 0.740 0.758 0.740 0.786 695,985 0.7642 0.00%
2015-11-18 0 0.820 0.810 0.840 0.810 0.830 228,000 187,200 0.8211 0.749 0.740 0.768 0.740 0.758 249,504 0.7503 -1.20%
2015-11-17 0 0.830 0.830 0.840 0.830 0.870 1,412,000 1,180,360 0.8359 0.758 0.758 0.768 0.758 0.795 1,545,175 0.7639 -2.35%
2015-11-16 0 0.850 0.850 0.860 0.840 0.850 288,000 244,680 0.8496 0.777 0.777 0.786 0.768 0.777 315,163 0.7764 -3.41%
2015-11-13 0 0.880 0.870 0.880 - - 0 0 - 0.804 0.795 0.804 - - 0 - 0.00%
2015-11-12 0 0.880 0.870 0.880 0.870 0.910 324,000 285,420 0.8809 0.804 0.795 0.804 0.795 0.832 354,559 0.8050 -1.12%
2015-11-11 0 0.890 0.890 0.900 0.890 0.900 852,000 766,560 0.8997 0.813 0.813 0.822 0.813 0.822 932,358 0.8222 -2.20%
2015-11-10 0 0.910 0.910 0.950 0.890 0.940 1,870,000 1,684,380 0.9007 0.832 0.832 0.868 0.813 0.859 2,046,372 0.8231 -1.09%
2015-11-09 0 0.920 0.910 0.920 0.910 0.920 84,000 77,160 0.9186 0.841 0.832 0.841 0.832 0.841 91,923 0.8394 0.00%
2015-11-06 0 0.920 0.920 0.930 0.910 0.930 180,000 165,420 0.9190 0.841 0.841 0.850 0.832 0.850 196,977 0.8398 1.10%
2015-11-05 0 0.910 0.910 0.920 0.910 0.930 90,000 82,020 0.9113 0.832 0.832 0.841 0.832 0.850 98,489 0.8328 -2.15%
2015-11-04 0 0.930 0.920 0.940 0.920 0.930 60,000 55,560 0.9260 0.850 0.841 0.859 0.841 0.850 65,659 0.8462 1.09%
2015-11-03 0 0.920 0.920 0.930 0.890 0.920 300,000 272,760 0.9092 0.841 0.841 0.850 0.813 0.841 328,295 0.8308 3.37%
2015-11-02 0 0.890 0.890 0.910 0.890 0.920 270,000 244,560 0.9058 0.813 0.813 0.832 0.813 0.841 295,466 0.8277 -3.26%
2015-10-30 0 0.920 0.920 0.930 0.910 0.950 252,000 234,180 0.9293 0.841 0.841 0.850 0.832 0.868 275,768 0.8492 -4.17%
2015-10-29 0 0.960 0.930 0.980 0.920 0.970 372,000 350,700 0.9427 0.877 0.850 0.896 0.841 0.886 407,086 0.8615 2.13%
2015-10-28 0 0.940 0.940 0.950 0.940 0.960 60,000 56,820 0.9470 0.859 0.859 0.868 0.859 0.877 65,659 0.8654 -3.09%
2015-10-27 0 0.970 0.960 0.990 0.950 0.970 247,000 238,350 0.9650 0.886 0.877 0.905 0.868 0.886 270,296 0.8818 0.00%
2015-10-26 0 0.970 0.960 0.980 0.950 0.980 402,200 389,106 0.9674 0.886 0.877 0.896 0.868 0.896 440,134 0.8841 2.11%
2015-10-23 0 0.950 0.950 0.970 0.950 0.960 180,000 171,300 0.9517 0.868 0.868 0.886 0.868 0.877 196,977 0.8696 0.00%
2015-10-22 0 0.950 0.950 0.970 0.950 0.960 342,000 325,200 0.9509 0.868 0.868 0.886 0.868 0.877 374,256 0.8689 -2.06%
2015-10-20 0 0.970 0.960 0.970 0.950 1.000 1,784,000 1,748,220 0.9799 0.886 0.877 0.886 0.868 0.914 1,952,261 0.8955 2.11%
2015-10-19 0 0.950 0.950 0.960 0.950 0.970 198,000 189,660 0.9579 0.868 0.868 0.877 0.868 0.886 216,675 0.8753 -3.06%
2015-10-16 0 0.980 0.960 0.990 0.950 1.000 2,676,000 2,588,520 0.9673 0.896 0.877 0.905 0.868 0.914 2,928,392 0.8839 1.03%
2015-10-15 0 0.970 0.970 0.990 0.940 1.000 3,354,000 3,261,210 0.9723 0.886 0.886 0.905 0.859 0.914 3,670,338 0.8885 3.19%
2015-10-14 0 0.940 0.920 0.940 0.920 0.960 798,000 752,160 0.9426 0.859 0.841 0.859 0.841 0.877 873,265 0.8613 -4.08%
2015-10-13 0 0.980 0.960 0.980 0.950 1.030 3,900,000 3,850,860 0.9874 0.896 0.877 0.896 0.868 0.941 4,267,835 0.9023 3.16%
2015-10-12 0 0.950 0.950 0.960 0.950 1.000 696,000 665,340 0.9559 0.868 0.868 0.877 0.868 0.914 761,644 0.8736 0.00%
2015-10-09 0 0.950 0.920 0.950 0.900 0.960 1,074,000 995,820 0.9272 0.868 0.841 0.868 0.822 0.877 1,175,296 0.8473 3.26%
2015-10-08 0 0.920 0.910 0.930 0.910 0.930 414,000 380,460 0.9190 0.841 0.832 0.850 0.832 0.850 453,047 0.8398 0.00%
2015-10-07 0 0.920 0.900 0.940 0.890 0.940 432,000 398,040 0.9214 0.841 0.822 0.859 0.813 0.859 472,745 0.8420 2.22%
2015-10-06 0 0.900 0.900 0.910 0.900 0.910 96,000 86,640 0.9025 0.822 0.822 0.832 0.822 0.832 105,054 0.8247 -2.17%
2015-10-05 0 0.920 0.910 0.920 0.900 0.920 856,451 783,014 0.9143 0.841 0.832 0.841 0.822 0.841 937,229 0.8355 2.22%
2015-10-02 0 0.900 0.880 0.920 0.860 0.920 1,140,000 1,018,980 0.8938 0.822 0.804 0.841 0.786 0.841 1,247,521 0.8168 4.65%
2015-09-30 0 0.860 0.800 0.880 0.820 0.870 534,000 454,740 0.8516 0.786 0.731 0.804 0.749 0.795 584,365 0.7782 4.88%
2015-09-29 0 0.820 0.820 0.840 0.820 0.870 162,000 137,520 0.8489 0.749 0.749 0.768 0.749 0.795 177,279 0.7757 -5.75%
2015-09-25 0 0.870 0.860 0.870 0.840 0.900 372,000 323,940 0.8708 0.795 0.786 0.795 0.768 0.822 407,086 0.7958 0.00%
2015-09-24 0 0.870 0.870 0.880 0.860 0.910 552,000 488,460 0.8849 0.795 0.795 0.804 0.786 0.832 604,063 0.8086 0.00%
2015-09-23 0 0.870 0.870 0.900 0.850 0.900 258,000 227,700 0.8826 0.795 0.795 0.822 0.777 0.822 282,334 0.8065 -1.14%
2015-09-22 0 0.880 0.850 0.920 0.860 0.930 216,000 194,430 0.9001 0.804 0.777 0.841 0.786 0.850 236,372 0.8226 -2.22%
2015-09-21 0 0.900 0.890 0.910 0.890 0.910 360,000 326,520 0.9070 0.822 0.813 0.832 0.813 0.832 393,954 0.8288 -3.23%
2015-09-18 0 0.930 0.930 0.940 0.910 0.940 294,000 273,360 0.9298 0.850 0.850 0.859 0.832 0.859 321,729 0.8497 2.20%
2015-09-17 0 0.910 0.900 0.920 0.880 0.910 1,948,000 1,754,740 0.9008 0.832 0.822 0.841 0.804 0.832 2,131,729 0.8232 -4.21%
2015-09-16 0 0.950 0.930 0.950 0.880 0.950 180,000 167,400 0.9300 0.868 0.850 0.868 0.804 0.868 196,977 0.8498 3.26%
2015-09-15 0 0.920 0.900 0.920 0.880 0.920 174,000 157,680 0.9062 0.841 0.822 0.841 0.804 0.841 190,411 0.8281 1.10%
2015-09-14 0 0.910 0.880 0.910 0.890 0.910 84,000 75,960 0.9043 0.832 0.804 0.832 0.813 0.832 91,923 0.8263 -1.09%
2015-09-11 0 0.920 0.920 0.930 0.910 0.930 72,000 66,060 0.9175 0.841 0.841 0.850 0.832 0.850 78,791 0.8384 0.00%
2015-09-10 0 0.920 0.920 0.930 0.910 0.930 234,000 215,160 0.9195 0.841 0.841 0.850 0.832 0.850 256,070 0.8402 -2.13%
2015-09-09 0 0.940 0.940 0.970 0.940 0.990 300,000 286,800 0.9560 0.859 0.859 0.886 0.859 0.905 328,295 0.8736 -1.05%
2015-09-08 0 0.950 0.930 0.970 0.910 0.970 1,080,000 994,560 0.9209 0.868 0.850 0.886 0.832 0.886 1,181,862 0.8415 3.26%
2015-09-07 0 0.920 0.920 0.930 0.920 0.970 468,000 432,660 0.9245 0.841 0.841 0.850 0.841 0.886 512,140 0.8448 -2.13%
2015-09-04 0 0.950 0.920 0.950 0.920 0.960 918,000 874,800 0.9529 0.859 0.832 0.859 0.832 0.868 1,015,270 0.8616 2.15%
2015-09-02 0 0.930 0.920 0.950 0.920 0.930 149,000 138,180 0.9274 0.841 0.832 0.859 0.832 0.841 164,788 0.8385 0.00%
2015-09-01 0 0.930 0.930 0.940 0.910 0.950 426,000 397,020 0.9320 0.841 0.841 0.850 0.823 0.859 471,138 0.8427 1.09%
2015-08-31 0 0.920 0.920 0.930 0.880 0.930 1,398,000 1,280,580 0.9160 0.832 0.832 0.841 0.796 0.841 1,546,130 0.8282 3.37%
2015-08-28 0 0.890 0.890 0.920 0.870 0.920 312,000 279,000 0.8942 0.805 0.805 0.832 0.787 0.832 345,059 0.8086 3.49%
2015-08-27 0 0.860 0.860 0.870 0.840 0.870 864,000 740,700 0.8573 0.778 0.778 0.787 0.760 0.787 955,548 0.7752 7.50%
2015-08-26 0 0.800 0.800 0.820 0.800 0.840 972,000 793,980 0.8169 0.723 0.723 0.741 0.723 0.760 1,074,992 0.7386 0.00%
2015-08-25 0 0.800 0.790 0.820 0.780 0.890 3,384,000 2,782,860 0.8224 0.723 0.714 0.741 0.705 0.805 3,742,563 0.7436 -2.44%
2015-08-24 0 0.820 0.810 0.860 0.810 0.900 2,196,000 1,876,440 0.8545 0.741 0.732 0.778 0.732 0.814 2,428,685 0.7726 -12.77%
2015-08-21 0 0.940 0.930 0.950 0.940 0.980 1,187,000 1,125,000 0.9478 0.850 0.841 0.859 0.850 0.886 1,312,773 0.8570 -6.00%
2015-08-20 0 1.000 0.980 1.020 0.970 1.030 1,422,000 1,416,060 0.9958 0.904 0.886 0.922 0.877 0.931 1,572,673 0.9004 -1.96%
2015-08-19 0 1.020 1.030 1.040 1.000 1.120 1,314,000 1,362,360 1.0368 0.922 0.931 0.940 0.904 1.013 1,453,229 0.9375 -7.27%
2015-08-18 0 1.100 1.080 1.100 1.090 1.180 348,000 389,820 1.1202 0.995 0.977 0.995 0.986 1.067 384,874 1.0129 -1.79%
2015-08-17 0 1.120 1.120 1.130 1.110 1.160 440,000 499,360 1.1349 1.013 1.013 1.022 1.004 1.049 486,622 1.0262 -2.61%
2015-08-14 0 1.150 1.150 1.160 1.140 1.200 282,000 326,400 1.1574 1.040 1.040 1.049 1.031 1.085 311,880 1.0466 0.00%
2015-08-13 0 1.150 1.150 1.160 1.150 1.160 1,260,000 1,450,020 1.1508 1.040 1.040 1.049 1.040 1.049 1,393,508 1.0406 0.00%
2015-08-12 0 1.150 1.150 1.160 1.140 1.160 1,260,000 1,449,180 1.1501 1.040 1.040 1.049 1.031 1.049 1,393,508 1.0400 0.00%
2015-08-11 0 1.150 1.150 1.160 1.140 1.160 1,170,000 1,347,540 1.1517 1.040 1.040 1.049 1.031 1.049 1,293,971 1.0414 1.77%
2015-08-10 0 1.130 1.120 1.140 1.120 1.150 1,266,000 1,433,280 1.1321 1.022 1.013 1.031 1.013 1.040 1,400,143 1.0237 -1.74%
2015-08-07 0 1.150 1.150 1.160 1.140 1.160 510,000 590,040 1.1569 1.040 1.040 1.049 1.031 1.049 564,039 1.0461 0.00%
2015-08-06 0 1.150 1.150 1.170 1.150 1.190 372,000 433,260 1.1647 1.040 1.040 1.058 1.040 1.076 411,417 1.0531 -1.71%
2015-08-05 0 1.170 1.160 1.170 1.160 1.210 562,000 663,760 1.1811 1.058 1.049 1.058 1.049 1.094 621,549 1.0679 -1.68%
2015-08-04 0 1.190 1.190 1.200 1.170 1.210 564,000 672,540 1.1924 1.076 1.076 1.085 1.058 1.094 623,761 1.0782 -4.03%
2015-08-03 0 1.240 1.210 1.240 1.190 1.240 924,000 1,134,300 1.2276 1.121 1.094 1.121 1.076 1.121 1,021,906 1.1100 1.64%
2015-07-31 0 1.220 1.200 1.220 1.190 1.220 276,000 331,860 1.2024 1.103 1.085 1.103 1.076 1.103 305,245 1.0872 1.67%
2015-07-30 0 1.200 1.190 1.210 1.150 1.210 882,000 1,042,740 1.1822 1.085 1.076 1.094 1.040 1.094 975,455 1.0690 2.56%
2015-07-29 0 1.170 1.150 1.170 1.160 1.180 408,000 477,240 1.1697 1.058 1.040 1.058 1.049 1.067 451,231 1.0576 0.86%
2015-07-28 0 1.160 1.150 1.160 1.150 1.180 1,056,000 1,232,760 1.1674 1.049 1.040 1.049 1.040 1.067 1,167,892 1.0555 0.87%
2015-07-27 0 1.150 1.150 1.160 1.140 1.250 2,358,000 2,762,820 1.1717 1.040 1.040 1.049 1.031 1.130 2,607,850 1.0594 -7.26%
2015-07-24 0 1.240 1.230 1.240 1.230 1.280 630,000 784,740 1.2456 1.121 1.112 1.121 1.112 1.157 696,754 1.1263 -2.36%
2015-07-23 0 1.270 1.260 1.280 1.270 1.300 594,000 764,580 1.2872 1.148 1.139 1.157 1.148 1.175 656,939 1.1639 0.79%
2015-07-22 0 1.260 1.250 1.260 1.230 1.300 876,000 1,091,820 1.2464 1.139 1.130 1.139 1.112 1.175 968,820 1.1270 -1.56%
2015-07-21 0 1.280 1.280 1.300 1.270 1.320 312,000 401,160 1.2858 1.157 1.157 1.175 1.148 1.194 345,059 1.1626 -2.29%
2015-07-20 0 1.310 1.300 1.320 1.300 1.330 624,000 820,500 1.3149 1.184 1.175 1.194 1.175 1.203 690,118 1.1889 0.00%
2015-07-17 0 1.310 1.290 1.310 1.230 1.370 1,320,000 1,725,180 1.3070 1.184 1.166 1.184 1.112 1.239 1,459,865 1.1817 0.00%
2015-07-16 0 1.310 1.310 1.320 1.300 1.330 516,000 679,740 1.3173 1.184 1.184 1.194 1.175 1.203 570,675 1.1911 2.34%
2015-07-15 0 1.280 1.270 1.280 1.280 1.310 1,248,000 1,619,160 1.2974 1.157 1.148 1.157 1.157 1.184 1,380,236 1.1731 0.79%
2015-07-14 0 1.270 1.260 1.280 1.250 1.370 1,656,000 2,177,280 1.3148 1.148 1.139 1.157 1.130 1.239 1,831,467 1.1888 -2.31%
2015-07-13 0 1.300 1.280 1.300 1.220 1.310 1,638,000 2,075,520 1.2671 1.175 1.157 1.175 1.103 1.184 1,811,560 1.1457 4.00%
2015-07-10 0 1.250 1.240 1.260 1.220 1.320 1,776,000 2,236,920 1.2595 1.130 1.121 1.139 1.103 1.194 1,964,182 1.1389 -4.58%
2015-07-09 0 1.310 1.230 1.310 1.170 1.360 1,098,000 1,414,200 1.2880 1.184 1.112 1.184 1.058 1.230 1,214,342 1.1646 11.97%
2015-07-08 0 1.170 1.160 1.190 1.160 1.250 2,064,618 2,499,232 1.2105 1.058 1.049 1.076 1.049 1.130 2,283,382 1.0945 -11.36%
2015-07-07 0 1.320 1.320 1.350 1.310 1.400 932,000 1,258,500 1.3503 1.194 1.194 1.221 1.184 1.266 1,030,753 1.2210 -6.38%
2015-07-06 0 1.410 1.400 1.410 1.260 1.430 3,906,000 5,214,300 1.3349 1.275 1.266 1.275 1.139 1.293 4,319,874 1.2070 0.71%
2015-07-03 0 1.400 1.400 1.410 1.360 1.430 2,768,000 3,860,540 1.3947 1.266 1.266 1.275 1.230 1.293 3,061,293 1.2611 2.19%
2015-07-02 0 1.370 1.350 1.380 1.320 1.430 1,356,000 1,874,280 1.3822 1.239 1.221 1.248 1.194 1.293 1,499,680 1.2498 5.38%
2015-06-30 0 1.300 1.270 1.300 1.210 1.320 780,000 1,002,360 1.2851 1.175 1.148 1.175 1.094 1.194 862,648 1.1620 1.56%
2015-06-29 0 1.280 1.260 1.280 1.250 1.350 1,354,000 1,751,060 1.2932 1.157 1.139 1.157 1.130 1.221 1,497,468 1.1693 -5.88%
2015-06-26 0 1.360 1.350 1.360 1.340 1.390 1,230,000 1,670,520 1.3581 1.230 1.221 1.230 1.212 1.257 1,360,329 1.2280 -0.73%
2015-06-25 0 1.370 1.350 1.370 1.350 1.380 1,014,600 1,387,164 1.3672 1.239 1.221 1.239 1.221 1.248 1,122,105 1.2362 -1.44%
2015-06-24 0 1.390 1.370 1.390 1.360 1.410 2,568,000 3,566,400 1.3888 1.257 1.239 1.257 1.230 1.275 2,840,101 1.2557 -2.11%
2015-06-23 0 1.420 1.410 1.420 1.400 1.450 1,398,000 1,975,140 1.4128 1.284 1.275 1.284 1.266 1.311 1,546,130 1.2775 -1.39%
2015-06-22 0 1.440 1.420 1.440 1.410 1.440 162,000 230,820 1.4248 1.302 1.284 1.302 1.275 1.302 179,165 1.2883 0.00%
2015-06-19 0 1.440 1.430 1.440 1.420 1.470 516,000 742,320 1.4386 1.302 1.293 1.302 1.284 1.329 570,675 1.3008 1.41%
2015-06-18 0 1.420 1.410 1.430 1.420 1.440 660,000 943,500 1.4295 1.284 1.275 1.293 1.284 1.302 729,933 1.2926 0.00%
2015-06-17 0 1.420 1.410 1.440 1.400 1.480 528,000 751,260 1.4228 1.284 1.275 1.302 1.266 1.338 583,946 1.2865 0.00%
2015-06-16 0 1.420 1.420 1.440 1.420 1.480 722,000 1,035,340 1.4340 1.284 1.284 1.302 1.284 1.338 798,502 1.2966 -2.07%
2015-06-15 0 1.450 1.450 1.460 1.440 1.480 1,244,000 1,818,100 1.4615 1.311 1.311 1.320 1.302 1.338 1,375,812 1.3215 2.11%
2015-06-12 0 1.420 1.420 1.440 1.420 1.470 498,000 713,040 1.4318 1.284 1.284 1.302 1.284 1.329 550,767 1.2946 -0.70%
2015-06-11 0 1.430 1.420 1.440 1.430 1.450 720,000 1,030,260 1.4309 1.293 1.284 1.302 1.293 1.311 796,290 1.2938 0.00%
2015-06-10 0 1.430 1.410 1.430 1.400 1.460 1,674,000 2,386,440 1.4256 1.293 1.275 1.293 1.266 1.320 1,851,374 1.2890 1.42%
2015-06-09 0 1.410 1.410 1.420 1.400 1.460 1,716,000 2,422,260 1.4116 1.275 1.275 1.284 1.266 1.320 1,897,825 1.2763 -1.40%
2015-06-08 0 1.430 1.430 1.440 1.420 1.470 792,000 1,140,240 1.4397 1.293 1.293 1.302 1.284 1.329 875,919 1.3018 -2.05%
2015-06-05 0 1.460 1.460 1.490 1.450 1.510 2,860,000 4,244,420 1.4841 1.320 1.320 1.347 1.311 1.365 3,163,041 1.3419 0.00%
2015-06-04 0 1.460 1.460 1.480 1.410 1.520 3,468,000 5,068,020 1.4614 1.320 1.320 1.338 1.275 1.374 3,835,464 1.3214 3.55%
2015-06-03 0 1.410 1.400 1.420 1.390 1.440 840,000 1,189,380 1.4159 1.275 1.266 1.284 1.257 1.302 929,005 1.2803 -1.40%
2015-06-02 0 1.430 1.430 1.440 1.420 1.450 1,026,000 1,474,320 1.4370 1.293 1.293 1.302 1.284 1.311 1,134,713 1.2993 0.00%
2015-06-01 0 1.430 1.430 1.440 1.430 1.470 1,558,000 2,240,860 1.4383 1.293 1.293 1.302 1.293 1.329 1,723,083 1.3005 -2.72%
2015-05-29 0 1.470 1.470 1.480 1.450 1.480 1,026,000 1,500,300 1.4623 1.329 1.329 1.338 1.311 1.338 1,134,713 1.3222 -0.68%
2015-05-28 0 1.480 1.460 1.480 1.450 1.500 1,800,000 2,630,700 1.4615 1.338 1.320 1.338 1.311 1.356 1,990,725 1.3215 0.00%
2015-05-27 0 1.480 1.470 1.480 1.450 1.480 1,923,600 2,818,956 1.4655 1.338 1.329 1.338 1.311 1.338 2,127,422 1.3251 0.68%
2015-05-26 0 1.470 1.470 1.490 1.470 1.520 2,970,000 4,405,380 1.4833 1.329 1.329 1.347 1.329 1.374 3,284,696 1.3412 -1.34%
2015-05-22 0 1.490 1.480 1.490 1.460 1.520 2,311,000 3,445,060 1.4907 1.347 1.338 1.347 1.320 1.374 2,555,870 1.3479 0.68%
2015-05-21 0 1.480 1.480 1.500 1.460 1.510 858,180 1,270,611 1.4806 1.338 1.338 1.356 1.320 1.365 949,111 1.3387 0.00%
2015-05-20 0 1.480 1.470 1.480 1.450 1.520 2,166,000 3,215,640 1.4846 1.338 1.329 1.338 1.311 1.374 2,395,506 1.3424 0.00%
2015-05-19 0 1.480 1.480 1.490 1.470 1.510 1,170,000 1,742,160 1.4890 1.338 1.338 1.347 1.329 1.365 1,293,971 1.3464 1.37%
2015-05-18 0 1.460 1.450 1.460 1.450 1.550 3,744,000 5,494,200 1.4675 1.320 1.311 1.320 1.311 1.401 4,140,708 1.3269 -3.95%
2015-05-15 0 1.520 1.520 1.530 1.500 1.560 3,632,000 5,517,860 1.5192 1.374 1.374 1.383 1.356 1.411 4,016,841 1.3737 -3.18%
2015-05-14 0 1.570 1.560 1.570 1.550 1.590 3,036,000 4,756,740 1.5668 1.420 1.411 1.420 1.401 1.438 3,357,690 1.4167 0.64%
2015-05-13 0 1.590 1.580 1.590 1.550 1.590 2,886,400 4,550,248 1.5764 1.411 1.402 1.411 1.375 1.411 3,253,628 1.3985 0.00%
2015-05-12 0 1.590 1.570 1.590 1.520 1.610 5,334,000 8,390,820 1.5731 1.411 1.393 1.411 1.348 1.428 6,012,628 1.3955 1.92%
2015-05-11 0 1.560 1.560 1.570 1.300 1.750 33,573,000 50,747,270 1.5116 1.384 1.384 1.393 1.153 1.552 37,844,387 1.3409 -22.00%
2015-05-08 0 2.000 2.000 2.010 1.980 2.180 2,766,000 5,654,100 2.0441 1.774 1.774 1.783 1.757 1.934 3,117,909 1.8134 -3.85%
2015-05-07 0 2.080 2.080 2.090 2.050 2.200 5,972,000 12,804,110 2.1440 1.845 1.845 1.854 1.819 1.952 6,731,799 1.9020 -1.89%
2015-05-06 0 2.120 2.120 2.140 1.920 2.260 9,682,000 20,844,780 2.1529 1.881 1.881 1.898 1.703 2.005 10,913,810 1.9099 11.58%
2015-05-05 0 1.900 1.900 1.910 1.890 2.080 7,466,000 15,067,680 2.0182 1.686 1.686 1.694 1.677 1.845 8,415,876 1.7904 -7.77%
2015-05-04 0 2.060 2.060 2.070 1.780 2.080 6,762,000 13,158,900 1.9460 1.827 1.827 1.836 1.579 1.845 7,622,308 1.7264 17.05%
2015-04-30 0 1.760 1.750 1.760 1.730 1.780 1,452,000 2,562,780 1.7650 1.561 1.552 1.561 1.535 1.579 1,636,733 1.5658 0.00%
2015-04-29 0 1.760 1.760 1.770 1.740 1.790 1,104,000 1,947,180 1.7638 1.561 1.561 1.570 1.544 1.588 1,244,458 1.5647 1.15%
2015-04-28 0 1.740 1.740 1.780 1.730 1.810 2,186,000 3,890,440 1.7797 1.544 1.544 1.579 1.535 1.606 2,464,118 1.5788 0.58%
2015-04-27 0 1.730 1.730 1.740 1.730 1.770 2,316,000 4,023,600 1.7373 1.535 1.535 1.544 1.535 1.570 2,610,657 1.5412 -0.57%
2015-04-24 0 1.740 1.730 1.740 1.730 1.750 1,422,000 2,475,360 1.7408 1.544 1.535 1.544 1.535 1.552 1,602,917 1.5443 0.58%
2015-04-23 0 1.730 1.730 1.740 1.730 1.760 1,866,000 3,253,020 1.7433 1.535 1.535 1.544 1.535 1.561 2,103,405 1.5465 0.58%
2015-04-22 0 1.720 1.710 1.720 1.660 1.720 3,454,000 5,859,620 1.6965 1.526 1.517 1.526 1.473 1.526 3,893,442 1.5050 2.99%
2015-04-21 0 1.670 1.670 1.680 1.580 1.670 3,006,000 4,910,880 1.6337 1.482 1.482 1.490 1.402 1.482 3,388,444 1.4493 6.37%
2015-04-20 0 1.570 1.560 1.580 1.560 1.660 2,520,000 4,008,180 1.5905 1.393 1.384 1.402 1.384 1.473 2,840,612 1.4110 -5.42%
2015-04-17 0 1.660 1.660 1.670 1.610 1.680 5,298,000 8,708,520 1.6437 1.473 1.473 1.482 1.428 1.490 5,972,048 1.4582 -2.92%
2015-04-16 0 1.710 1.710 1.730 1.700 1.760 2,395,000 4,108,850 1.7156 1.517 1.517 1.535 1.508 1.561 2,699,708 1.5220 -2.84%
2015-04-15 0 1.760 1.750 1.760 1.740 1.790 2,904,000 5,136,420 1.7687 1.561 1.552 1.561 1.544 1.588 3,273,467 1.5691 -1.68%
2015-04-14 0 1.790 1.780 1.790 1.680 1.870 11,219,175 19,895,994 1.7734 1.588 1.579 1.588 1.490 1.659 12,646,555 1.5732 1.13%
2015-04-13 0 1.770 1.760 1.770 1.450 1.800 27,531,000 45,767,790 1.6624 1.570 1.561 1.570 1.286 1.597 31,033,682 1.4748 22.07%
2015-04-10 0 1.450 1.440 1.450 1.420 1.480 7,008,000 10,098,600 1.4410 1.286 1.277 1.286 1.260 1.313 7,899,606 1.2784 0.00%
2015-04-09 0 1.450 1.440 1.450 1.420 1.490 6,654,000 9,651,840 1.4505 1.286 1.277 1.286 1.260 1.322 7,500,567 1.2868 1.40%
2015-04-08 0 1.430 1.430 1.440 1.400 1.460 7,763,208 11,007,962 1.4180 1.269 1.269 1.277 1.242 1.295 8,750,896 1.2579 2.88%
2015-04-02 0 1.390 1.380 1.400 1.380 1.410 4,362,000 6,084,180 1.3948 1.233 1.224 1.242 1.224 1.251 4,916,964 1.2374 0.00%
2015-04-01 0 1.390 1.380 1.390 1.360 1.430 2,808,000 3,896,040 1.3875 1.233 1.224 1.233 1.207 1.269 3,165,253 1.2309 0.72%
2015-03-31 0 1.380 1.380 1.390 1.360 1.470 6,730,000 9,395,260 1.3960 1.224 1.224 1.233 1.207 1.304 7,586,237 1.2385 2.99%
2015-03-30 0 1.340 1.340 1.350 1.330 1.360 1,878,000 2,531,820 1.3481 1.189 1.189 1.198 1.180 1.207 2,116,932 1.1960 -1.47%
2015-03-27 0 1.360 1.360 1.370 1.350 1.390 2,082,000 2,848,980 1.3684 1.207 1.207 1.215 1.198 1.233 2,346,886 1.2139 -2.16%
2015-03-26 0 1.390 1.390 1.400 1.370 1.440 2,274,000 3,201,060 1.4077 1.233 1.233 1.242 1.215 1.277 2,563,314 1.2488 -3.47%
2015-03-25 0 1.440 1.440 1.450 1.430 1.450 1,932,000 2,782,560 1.4402 1.277 1.277 1.286 1.269 1.286 2,177,802 1.2777 0.00%
2015-03-24 0 1.440 1.430 1.440 1.430 1.470 888,000 1,284,660 1.4467 1.277 1.269 1.277 1.269 1.304 1,000,977 1.2834 0.00%
2015-03-23 0 1.440 1.430 1.440 1.420 1.510 2,112,000 3,083,700 1.4601 1.277 1.269 1.277 1.260 1.340 2,380,703 1.2953 -2.04%
2015-03-20 0 1.470 1.470 1.500 1.470 1.520 3,084,000 4,646,880 1.5068 1.304 1.304 1.331 1.304 1.348 3,476,368 1.3367 -2.00%
2015-03-19 0 1.500 1.490 1.500 1.490 1.530 1,554,000 2,352,240 1.5137 1.331 1.322 1.331 1.322 1.357 1,751,711 1.3428 0.00%
2015-03-18 0 1.500 1.490 1.500 1.480 1.550 2,308,000 3,485,500 1.5102 1.331 1.322 1.331 1.313 1.375 2,601,640 1.3397 -1.32%
2015-03-17 0 1.520 1.510 1.520 1.510 1.620 2,124,000 3,287,040 1.5476 1.348 1.340 1.348 1.340 1.437 2,394,230 1.3729 -5.00%
2015-03-16 0 1.600 1.600 1.620 1.560 1.610 400,000 633,240 1.5831 1.419 1.419 1.437 1.384 1.428 450,891 1.4044 -1.84%
2015-03-13 0 1.630 1.620 1.650 1.600 1.670 2,052,000 3,379,020 1.6467 1.446 1.437 1.464 1.419 1.482 2,313,069 1.4608 1.87%
2015-03-12 0 1.600 1.580 1.600 1.580 1.650 954,000 1,537,680 1.6118 1.419 1.402 1.419 1.402 1.464 1,075,374 1.4299 2.56%
2015-03-11 0 1.560 1.550 1.560 1.540 1.610 784,000 1,226,900 1.5649 1.384 1.375 1.384 1.366 1.428 883,746 1.3883 -2.50%
2015-03-10 0 1.600 1.590 1.600 1.590 1.690 1,464,000 2,382,540 1.6274 1.419 1.411 1.419 1.411 1.499 1,650,260 1.4437 -3.61%
2015-03-09 0 1.660 1.650 1.690 1.650 1.750 1,652,000 2,795,470 1.6922 1.473 1.464 1.499 1.464 1.552 1,862,179 1.5012 -5.14%
2015-03-06 0 1.750 1.750 1.770 1.750 1.820 900,000 1,606,224 1.7847 1.552 1.552 1.570 1.552 1.615 1,014,504 1.5833 -2.78%
2015-03-05 0 1.800 1.790 1.820 1.780 1.830 558,000 1,006,530 1.8038 1.597 1.588 1.615 1.579 1.623 628,993 1.6002 0.00%
2015-03-04 0 1.800 1.790 1.800 1.790 1.830 888,000 1,600,680 1.8026 1.597 1.588 1.597 1.588 1.623 1,000,977 1.5991 -2.17%
2015-03-03 0 1.840 1.830 1.850 1.830 1.880 468,000 866,250 1.8510 1.632 1.623 1.641 1.623 1.668 527,542 1.6420 -2.13%
2015-03-02 0 1.880 1.870 1.880 1.870 1.930 390,000 734,880 1.8843 1.668 1.659 1.668 1.659 1.712 439,618 1.6716 0.53%
2015-02-27 0 1.870 1.870 1.880 1.870 1.880 390,000 729,900 1.8715 1.659 1.659 1.668 1.659 1.668 439,618 1.6603 -1.58%
2015-02-26 0 1.900 1.870 1.900 1.870 1.910 534,000 1,008,780 1.8891 1.686 1.659 1.686 1.659 1.694 601,939 1.6759 0.00%
2015-02-25 0 1.900 1.880 1.900 1.870 1.960 1,398,000 2,650,920 1.8962 1.686 1.668 1.686 1.659 1.739 1,575,863 1.6822 -1.55%
2015-02-24 0 1.930 1.920 1.950 1.920 1.960 1,586,300 3,096,262 1.9519 1.712 1.703 1.730 1.703 1.739 1,788,120 1.7316 -1.03%
2015-02-23 0 1.950 1.930 1.950 1.870 1.980 978,000 1,880,280 1.9226 1.730 1.712 1.730 1.659 1.757 1,102,428 1.7056 1.04%
2015-02-18 0 1.930 1.930 1.950 1.920 1.980 216,000 422,460 1.9558 1.712 1.712 1.730 1.703 1.757 243,481 1.7351 -0.52%
2015-02-17 0 1.940 1.920 1.950 1.920 1.950 570,000 1,099,560 1.9291 1.721 1.703 1.730 1.703 1.730 642,519 1.7113 0.52%
2015-02-16 0 1.930 1.910 1.930 1.900 1.990 1,030,000 1,981,480 1.9238 1.712 1.694 1.712 1.686 1.765 1,161,044 1.7066 -2.03%
2015-02-13 0 1.970 1.950 1.970 1.950 1.990 809,051 1,593,127 1.9691 1.748 1.730 1.748 1.730 1.765 911,984 1.7469 1.03%
2015-02-12 0 1.950 1.940 1.950 1.950 2.000 762,000 1,510,650 1.9825 1.730 1.721 1.730 1.730 1.774 858,947 1.7587 -2.50%
2015-02-11 0 2.000 1.990 2.000 1.950 2.000 1,572,000 3,125,220 1.9881 1.774 1.765 1.774 1.730 1.774 1,772,001 1.7637 0.50%
2015-02-10 0 1.990 1.980 2.000 1.800 2.000 3,336,000 6,401,280 1.9188 1.765 1.757 1.774 1.597 1.774 3,760,429 1.7023 -0.50%
2015-02-09 0 2.000 1.990 2.000 1.940 2.000 1,194,000 2,358,000 1.9749 1.774 1.765 1.774 1.721 1.774 1,345,909 1.7520 1.52%
2015-02-06 0 1.970 1.960 1.970 1.890 1.970 1,554,000 3,007,800 1.9355 1.748 1.739 1.748 1.677 1.748 1,751,711 1.7171 5.35%
2015-02-05 0 1.870 1.860 1.870 1.840 1.930 1,974,000 3,686,700 1.8676 1.659 1.650 1.659 1.632 1.712 2,225,146 1.6568 -2.60%
2015-02-04 0 1.920 1.920 1.930 1.890 2.040 1,788,000 3,502,320 1.9588 1.703 1.703 1.712 1.677 1.810 2,015,482 1.7377 -4.48%
2015-02-03 0 2.010 2.010 2.020 1.980 2.050 2,902,000 5,876,710 2.0251 1.783 1.783 1.792 1.757 1.819 3,271,212 1.7965 -0.50%
2015-02-02 0 2.020 2.000 2.030 1.980 2.060 2,028,000 4,063,140 2.0035 1.792 1.774 1.801 1.757 1.827 2,286,016 1.7774 -0.49%
2015-01-30 0 2.030 2.010 2.020 1.980 2.030 1,890,000 3,789,060 2.0048 1.801 1.783 1.792 1.757 1.801 2,130,459 1.7785 1.50%
2015-01-29 0 2.000 2.000 2.010 1.940 2.110 4,906,000 9,868,520 2.0115 1.774 1.774 1.783 1.721 1.872 5,530,175 1.7845 -4.76%
2015-01-28 0 2.100 2.090 2.100 2.020 2.160 11,240,000 23,621,058 2.1015 1.863 1.854 1.863 1.792 1.916 12,670,030 1.8643 1.45%
2015-01-27 0 2.070 2.070 2.080 1.810 2.080 14,370,000 28,031,360 1.9507 1.836 1.836 1.845 1.606 1.845 16,198,250 1.7305 14.36%
2015-01-26 0 1.810 1.800 1.810 1.730 1.850 6,704,000 11,905,020 1.7758 1.606 1.597 1.606 1.535 1.641 7,556,929 1.5754 0.00%
2015-01-23 0 1.810 1.800 1.810 1.800 1.980 7,853,817 14,495,828 1.8457 1.606 1.597 1.606 1.597 1.757 8,853,033 1.6374 -6.70%
2015-01-22 0 1.940 1.940 1.950 1.910 2.060 7,877,096 15,413,435 1.9567 1.721 1.721 1.730 1.694 1.827 8,879,274 1.7359 -4.90%
2015-01-21 0 2.040 2.030 2.050 2.010 2.150 3,510,000 7,181,820 2.0461 1.810 1.801 1.819 1.783 1.907 3,956,566 1.8152 -3.77%
2015-01-20 0 2.120 2.110 2.120 2.110 2.300 5,586,000 12,052,600 2.1576 1.881 1.872 1.881 1.872 2.040 6,296,689 1.9141 -4.07%
2015-01-19 0 2.210 2.210 2.230 2.170 2.300 2,768,000 6,234,880 2.2525 1.961 1.961 1.978 1.925 2.040 3,120,164 1.9983 -5.15%
2015-01-16 0 2.330 2.330 2.350 2.310 2.360 1,237,595 2,890,028 2.3352 2.067 2.067 2.085 2.049 2.094 1,395,050 2.0716 -1.27%
2015-01-15 0 2.360 2.350 2.380 2.340 2.400 2,110,000 4,991,210 2.3655 2.094 2.085 2.111 2.076 2.129 2,378,449 2.0985 0.00%
2015-01-14 0 2.360 2.350 2.360 2.340 2.370 2,066,000 4,871,080 2.3577 2.094 2.085 2.094 2.076 2.103 2,328,851 2.0916 -0.42%
2015-01-13 0 2.370 2.360 2.370 2.310 2.400 2,076,000 4,921,410 2.3706 2.103 2.094 2.103 2.049 2.129 2,340,123 2.1031 0.00%
2015-01-12 0 2.370 2.360 2.400 2.360 2.420 456,000 1,089,540 2.3893 2.103 2.094 2.129 2.094 2.147 514,015 2.1197 -1.25%
2015-01-09 0 2.400 2.390 2.400 2.390 2.460 600,000 1,449,990 2.4167 2.129 2.120 2.129 2.120 2.182 676,336 2.1439 -0.41%
2015-01-08 0 2.410 2.400 2.410 2.380 2.420 294,000 706,380 2.4027 2.138 2.129 2.138 2.111 2.147 331,405 2.1315 1.26%
2015-01-07 0 2.380 2.370 2.380 2.360 2.420 348,000 828,750 2.3815 2.111 2.103 2.111 2.094 2.147 392,275 2.1127 -0.83%
2015-01-06 0 2.400 2.370 2.400 2.340 2.440 558,000 1,331,640 2.3865 2.129 2.103 2.129 2.076 2.165 628,993 2.1171 -0.41%
2015-01-05 0 2.410 2.390 2.410 2.370 2.420 258,000 617,220 2.3923 2.138 2.120 2.138 2.103 2.147 290,825 2.1223 0.84%
2015-01-02 0 2.390 2.380 2.400 2.350 2.430 612,000 1,464,420 2.3928 2.120 2.111 2.129 2.085 2.156 689,863 2.1228 -1.65%
2014-12-31 0 2.430 2.410 2.430 2.400 2.460 552,000 1,340,160 2.4278 2.156 2.138 2.156 2.129 2.182 622,229 2.1538 1.25%
2014-12-30 0 2.400 2.390 2.410 2.370 2.420 348,000 832,200 2.3914 2.129 2.120 2.138 2.103 2.147 392,275 2.1215 1.69%
2014-12-29 0 2.360 2.360 2.390 2.330 2.420 853,525 2,039,119 2.3891 2.094 2.094 2.120 2.067 2.147 962,116 2.1194 -0.84%
2014-12-24 0 2.380 2.360 2.390 2.340 2.380 144,000 340,980 2.3679 2.111 2.094 2.120 2.076 2.111 162,321 2.1007 1.71%
2014-12-23 0 2.340 2.330 2.340 2.320 2.340 378,000 878,340 2.3237 2.076 2.067 2.076 2.058 2.076 426,092 2.0614 1.74%
2014-12-22 0 2.300 2.290 2.320 2.250 2.450 838,000 1,966,800 2.3470 2.040 2.032 2.058 1.996 2.173 944,616 2.0821 -0.86%
2014-12-19 0 2.320 2.310 2.340 2.260 2.340 1,510,400 3,484,136 2.3068 2.058 2.049 2.076 2.005 2.076 1,702,563 2.0464 1.75%
2014-12-18 0 2.280 2.270 2.280 2.250 2.310 1,836,000 4,174,020 2.2734 2.023 2.014 2.023 1.996 2.049 2,069,588 2.0168 0.00%
2014-12-17 0 2.280 2.260 2.280 2.260 2.370 2,074,000 4,750,580 2.2905 2.023 2.005 2.023 2.005 2.103 2,337,868 2.0320 -3.39%
2014-12-16 0 2.360 2.350 2.360 2.330 2.390 846,000 1,994,640 2.3577 2.094 2.085 2.094 2.067 2.120 953,634 2.0916 -0.84%
2014-12-15 0 2.380 2.360 2.380 2.360 2.460 856,000 2,051,240 2.3963 2.111 2.094 2.111 2.094 2.182 964,906 2.1258 -3.25%
2014-12-12 0 2.460 2.450 2.460 2.430 2.460 504,925 1,237,467 2.4508 2.182 2.173 2.182 2.156 2.182 569,165 2.1742 -0.81%
2014-12-11 0 2.480 2.480 2.520 2.360 2.550 2,092,800 5,164,376 2.4677 2.200 2.200 2.236 2.094 2.262 2,359,060 2.1892 -0.40%
2014-12-10 0 2.490 2.470 2.490 2.360 2.510 1,236,000 3,012,480 2.4373 2.209 2.191 2.209 2.094 2.227 1,393,252 2.1622 5.96%
2014-12-09 0 2.350 2.350 2.390 2.350 2.480 1,998,000 4,769,400 2.3871 2.085 2.085 2.120 2.085 2.200 2,252,199 2.1177 -5.24%
2014-12-08 0 2.480 2.420 2.480 2.420 2.500 2,343,561 5,767,902 2.4612 2.200 2.147 2.200 2.147 2.218 2,641,725 2.1834 1.64%
2014-12-05 0 2.440 2.440 2.480 2.430 2.590 1,836,000 4,612,980 2.5125 2.165 2.165 2.200 2.156 2.298 2,069,588 2.2289 -5.06%
2014-12-04 0 2.570 2.560 2.580 2.540 2.590 972,000 2,495,040 2.5669 2.280 2.271 2.289 2.253 2.298 1,095,664 2.2772 -0.39%
2014-12-03 0 2.580 2.560 2.580 2.500 2.600 2,246,000 5,741,980 2.5565 2.289 2.271 2.289 2.218 2.307 2,531,752 2.2680 -0.77%
2014-12-02 0 2.600 2.580 2.600 2.560 2.640 2,088,000 5,426,790 2.5990 2.307 2.289 2.307 2.271 2.342 2,353,650 2.3057 1.96%
2014-12-01 0 2.550 2.540 2.560 2.540 2.720 3,294,000 8,483,760 2.5755 2.262 2.253 2.271 2.253 2.413 3,713,085 2.2848 -5.90%
2014-11-28 0 2.710 2.700 2.730 2.700 2.840 3,680,000 10,133,960 2.7538 2.404 2.395 2.422 2.395 2.519 4,148,195 2.4430 -2.87%
2014-11-27 0 2.790 2.770 2.800 2.760 2.800 444,000 1,234,530 2.7805 2.475 2.457 2.484 2.448 2.484 500,489 2.4666 0.36%
2014-11-26 0 2.780 2.750 2.790 2.740 2.780 552,000 1,523,700 2.7603 2.466 2.440 2.475 2.431 2.466 622,229 2.4488 0.00%
2014-11-25 0 2.780 2.760 2.780 2.750 2.780 438,000 1,211,100 2.7651 2.466 2.448 2.466 2.440 2.466 493,725 2.4530 0.00%
2014-11-24 0 2.780 2.750 2.790 2.710 2.790 852,000 2,344,860 2.7522 2.466 2.440 2.475 2.404 2.475 960,397 2.4416 2.96%
2014-11-21 0 2.700 2.700 2.720 2.660 2.720 1,398,000 3,767,100 2.6946 2.395 2.395 2.413 2.360 2.413 1,575,863 2.3905 1.50%
2014-11-20 0 2.660 2.660 2.690 2.660 2.740 1,212,000 3,261,360 2.6909 2.360 2.360 2.386 2.360 2.431 1,366,199 2.3872 -1.85%
2014-11-19 0 2.710 2.700 2.710 2.650 2.720 678,000 1,828,140 2.6964 2.404 2.395 2.404 2.351 2.413 764,260 2.3920 0.74%
2014-11-18 0 2.690 2.680 2.690 2.650 2.750 1,248,800 3,361,976 2.6922 2.386 2.378 2.386 2.351 2.440 1,407,681 2.3883 -2.54%
2014-11-17 0 2.760 2.760 2.780 2.760 2.810 815,000 2,276,150 2.7928 2.448 2.448 2.466 2.448 2.493 918,690 2.4776 -0.72%
2014-11-14 0 2.780 2.780 2.800 2.770 2.790 2,314,000 6,434,340 2.7806 2.466 2.466 2.484 2.457 2.475 2,608,403 2.4668 0.00%
2014-11-13 0 2.780 2.780 2.790 2.740 2.800 3,606,000 10,002,540 2.7739 2.466 2.466 2.475 2.431 2.484 4,064,780 2.4608 2.21%
2014-11-12 0 2.720 2.720 2.740 2.670 2.730 2,280,000 6,131,520 2.6893 2.413 2.413 2.431 2.369 2.422 2,570,077 2.3857 1.87%
2014-11-11 0 2.670 2.660 2.690 2.600 2.800 8,508,000 22,633,710 2.6603 2.369 2.360 2.386 2.307 2.484 9,590,446 2.3600 -4.64%
2014-11-10 0 2.800 2.800 2.810 2.740 2.820 2,196,000 6,108,120 2.7815 2.484 2.484 2.493 2.431 2.502 2,475,390 2.4675 1.45%
2014-11-07 0 2.760 2.760 2.800 2.740 2.810 3,426,500 9,497,660 2.7718 2.448 2.448 2.484 2.431 2.493 3,862,443 2.4590 0.00%
2014-11-06 0 2.760 2.760 2.790 2.750 2.920 4,821,000 13,640,230 2.8293 2.448 2.448 2.475 2.440 2.590 5,434,361 2.5100 -4.50%
2014-11-05 0 2.890 2.890 2.900 2.890 3.020 3,480,739 10,125,483 2.9090 2.564 2.564 2.573 2.564 2.679 3,923,582 2.5807 -4.30%
2014-11-04 0 3.020 3.020 3.030 3.020 3.100 1,980,000 6,035,190 3.0481 2.679 2.679 2.688 2.679 2.750 2,231,909 2.7040 -1.95%
2014-11-03 0 3.080 3.070 3.090 2.990 3.120 5,334,000 16,227,090 3.0422 2.732 2.723 2.741 2.653 2.768 6,012,628 2.6988 4.41%
2014-10-31 0 2.950 2.950 2.970 2.820 2.970 4,824,000 14,118,840 2.9268 2.617 2.617 2.635 2.502 2.635 5,437,742 2.5965 4.24%
2014-10-30 0 2.830 2.810 2.830 2.730 2.830 1,386,000 3,865,440 2.7889 2.511 2.493 2.511 2.422 2.511 1,562,336 2.4741 3.66%
2014-10-29 0 2.730 2.730 2.740 2.710 2.770 2,706,000 7,422,240 2.7429 2.422 2.422 2.431 2.404 2.457 3,050,276 2.4333 0.37%
2014-10-28 0 2.720 2.710 2.720 2.710 2.790 2,436,000 6,674,040 2.7398 2.413 2.404 2.413 2.404 2.475 2,745,925 2.4305 -2.86%
2014-10-27 0 2.800 2.780 2.800 2.770 2.880 3,086,000 8,683,960 2.8140 2.484 2.466 2.484 2.457 2.555 3,478,622 2.4964 -4.11%
2014-10-24 0 2.920 2.920 2.930 2.920 2.960 1,638,000 4,822,110 2.9439 2.590 2.590 2.599 2.590 2.626 1,846,398 2.6116 -1.35%
2014-10-23 0 2.960 2.950 2.960 2.950 3.000 1,920,000 5,690,640 2.9639 2.626 2.617 2.626 2.617 2.661 2,164,276 2.6294 -0.67%
2014-10-22 0 2.980 2.970 2.980 2.970 3.050 1,988,175 5,928,383 2.9818 2.644 2.635 2.644 2.635 2.706 2,241,124 2.6453 0.68%
2014-10-21 0 2.960 2.950 2.970 2.950 2.990 1,362,000 4,040,610 2.9667 2.626 2.617 2.635 2.617 2.653 1,535,283 2.6318 -1.00%
2014-10-20 0 2.990 2.980 2.990 2.980 3.000 978,000 2,924,460 2.9902 2.653 2.644 2.653 2.644 2.661 1,102,428 2.6527 0.34%
2014-10-17 0 2.980 2.960 3.000 2.960 3.000 698,000 2,084,040 2.9857 2.644 2.626 2.661 2.626 2.661 786,804 2.6487 0.34%
2014-10-16 0 2.970 2.960 2.970 2.950 3.000 1,050,000 3,110,340 2.9622 2.635 2.626 2.635 2.617 2.661 1,183,588 2.6279 -1.00%
2014-10-15 0 3.000 2.990 3.000 2.990 3.020 2,472,000 7,415,790 2.9999 2.661 2.653 2.661 2.653 2.679 2,786,505 2.6613 0.00%
2014-10-14 0 3.000 2.990 3.010 2.990 3.030 1,734,000 5,229,000 3.0156 2.661 2.653 2.670 2.653 2.688 1,954,611 2.6752 -0.33%
2014-10-13 0 3.010 3.000 3.010 2.990 3.070 1,104,000 3,325,200 3.0120 2.670 2.661 2.670 2.653 2.723 1,244,458 2.6720 -1.63%
2014-10-10 0 3.060 3.060 3.090 3.060 3.100 2,352,000 7,231,650 3.0747 2.715 2.715 2.741 2.715 2.750 2,651,238 2.7277 -1.61%
2014-10-09 0 3.110 3.110 3.130 3.100 3.180 990,000 3,094,920 3.1262 2.759 2.759 2.777 2.750 2.821 1,115,955 2.7733 0.65%
2014-10-08 0 3.090 3.080 3.090 3.060 3.140 1,176,000 3,630,840 3.0874 2.741 2.732 2.741 2.715 2.786 1,325,619 2.7390 0.32%
2014-10-07 0 3.080 3.070 3.110 3.080 3.140 1,156,000 3,585,160 3.1013 2.732 2.723 2.759 2.732 2.786 1,303,074 2.7513 -0.65%
2014-10-06 0 3.100 3.090 3.100 2.990 3.100 1,207,800 3,700,860 3.0641 2.750 2.741 2.750 2.653 2.750 1,361,465 2.7183 4.38%
2014-10-03 0 2.970 2.970 3.010 2.950 3.140 4,764,000 14,212,680 2.9834 2.635 2.635 2.670 2.617 2.786 5,370,109 2.6466 -6.31%
2014-09-30 0 3.170 3.160 3.170 2.930 3.180 3,876,000 11,706,310 3.0202 2.812 2.803 2.812 2.599 2.821 4,369,131 2.6793 6.73%
2014-09-29 0 2.970 2.970 2.980 2.930 3.030 1,960,000 5,830,560 2.9748 2.635 2.635 2.644 2.599 2.688 2,209,365 2.6390 -2.62%
2014-09-26 0 3.050 3.040 3.050 3.030 3.110 2,131,430 6,494,753 3.0471 2.706 2.697 2.706 2.688 2.759 2,402,605 2.7032 -1.93%
2014-09-25 0 3.110 3.110 3.130 3.110 3.220 1,614,000 5,083,560 3.1497 2.759 2.759 2.777 2.759 2.857 1,819,344 2.7942 -3.12%
2014-09-24 0 3.210 3.190 3.210 3.030 3.210 3,417,393 10,767,855 3.1509 2.848 2.830 2.848 2.688 2.848 3,852,177 2.7953 6.64%
2014-09-23 0 3.010 3.000 3.030 2.990 3.170 6,863,500 20,884,490 3.0428 2.670 2.661 2.688 2.653 2.812 7,736,721 2.6994 -4.14%
2014-09-22 0 3.140 3.130 3.140 3.110 3.240 6,393,000 20,114,760 3.1464 2.786 2.777 2.786 2.759 2.874 7,206,361 2.7913 -3.09%
2014-09-19 0 3.240 3.240 3.270 3.230 3.280 2,666,000 8,679,600 3.2557 2.874 2.874 2.901 2.865 2.910 3,005,187 2.8882 0.93%
2014-09-18 0 3.210 3.210 3.220 3.210 3.350 2,334,000 7,602,480 3.2573 2.848 2.848 2.857 2.848 2.972 2,630,947 2.8896 -3.02%
2014-09-17 0 3.310 3.300 3.310 3.280 3.480 3,376,000 11,287,060 3.3433 2.936 2.928 2.936 2.910 3.087 3,805,518 2.9660 -2.93%
2014-09-16 0 3.410 3.400 3.410 3.400 3.430 492,000 1,679,040 3.4127 3.025 3.016 3.025 3.016 3.043 554,596 3.0275 -0.29%
2014-09-15 0 3.420 3.410 3.430 3.400 3.460 1,134,000 3,869,100 3.4119 3.034 3.025 3.043 3.016 3.069 1,278,275 3.0268 -1.16%
2014-09-12 0 3.460 3.430 3.460 3.420 3.540 2,338,000 8,080,520 3.4562 3.069 3.043 3.069 3.034 3.140 2,635,456 3.0661 -1.14%
2014-09-11 0 3.500 3.480 3.500 3.470 3.590 3,332,610 11,720,530 3.5169 3.105 3.087 3.105 3.078 3.185 3,756,607 3.1200 -1.69%
2014-09-10 0 3.560 3.540 3.560 3.540 3.610 3,315,521 11,804,123 3.5603 3.158 3.140 3.158 3.140 3.203 3,737,344 3.1584 -1.39%
2014-09-08 0 3.610 3.600 3.610 3.580 3.640 2,514,000 9,041,640 3.5965 3.203 3.194 3.203 3.176 3.229 2,833,848 3.1906 0.28%
2014-09-05 0 3.600 3.600 3.610 3.560 3.680 3,914,000 14,078,720 3.5970 3.194 3.194 3.203 3.158 3.265 4,411,966 3.1910 -0.83%
2014-09-04 0 3.660 3.660 3.670 3.470 3.660 8,887,000 31,574,554 3.5529 3.220 3.220 3.229 3.053 3.220 10,100,456 3.1261 3.10%
2014-09-03 0 3.550 3.540 3.550 3.520 3.840 10,909,000 39,311,550 3.6036 3.124 3.115 3.124 3.097 3.379 12,398,545 3.1707 -6.58%
2014-09-02 0 3.800 3.790 3.800 3.740 4.020 4,898,000 18,810,600 3.8405 3.343 3.335 3.343 3.291 3.537 5,566,786 3.3791 -5.24%
2014-09-01 0 4.010 3.980 4.020 3.870 4.100 3,828,003 15,220,152 3.9760 3.528 3.502 3.537 3.405 3.607 4,350,689 3.4983 -1.72%
2014-08-29 0 4.080 4.070 4.100 4.050 4.160 2,301,871 9,429,521 4.0965 3.590 3.581 3.607 3.563 3.660 2,616,175 3.6043 -1.69%
2014-08-28 0 4.150 4.150 4.160 4.060 4.300 3,432,000 14,206,420 4.1394 3.651 3.651 3.660 3.572 3.783 3,900,615 3.6421 -3.04%
2014-08-27 0 4.280 4.260 4.280 4.260 4.310 1,338,000 5,735,940 4.2870 3.766 3.748 3.766 3.748 3.792 1,520,694 3.7719 -0.70%
2014-08-26 0 4.310 4.300 4.310 4.280 4.340 2,214,000 9,524,520 4.3020 3.792 3.783 3.792 3.766 3.819 2,516,306 3.7851 0.00%
2014-08-25 0 4.310 4.300 4.310 4.290 4.330 2,144,000 9,219,320 4.3001 3.792 3.783 3.792 3.775 3.810 2,436,748 3.7835 -0.23%
2014-08-22 0 4.320 4.310 4.320 4.300 4.320 2,424,000 10,423,596 4.3002 3.801 3.792 3.801 3.783 3.801 2,754,980 3.7835 0.23%
2014-08-21 0 4.310 4.300 4.320 4.220 4.360 1,563,000 6,731,040 4.3065 3.792 3.783 3.801 3.713 3.836 1,776,416 3.7891 -0.92%
2014-08-20 0 4.350 4.340 4.360 4.310 4.360 3,104,175 13,487,932 4.3451 3.827 3.819 3.836 3.792 3.836 3,528,028 3.8231 0.46%
2014-08-19 0 4.330 4.320 4.340 4.210 4.340 2,197,218 9,463,421 4.3070 3.810 3.801 3.819 3.704 3.819 2,497,232 3.7896 3.10%
2014-08-18 0 4.200 4.200 4.210 4.190 4.220 534,000 2,242,920 4.2002 3.695 3.695 3.704 3.687 3.713 606,914 3.6956 -0.24%
2014-08-15 0 4.210 4.200 4.220 4.200 4.240 1,008,000 4,238,400 4.2048 3.704 3.695 3.713 3.695 3.731 1,145,635 3.6996 -0.47%
2014-08-14 0 4.230 4.210 4.230 4.100 4.230 2,256,000 9,448,620 4.1882 3.722 3.704 3.722 3.607 3.722 2,564,040 3.6851 2.92%
2014-08-13 0 4.110 4.100 4.110 4.080 4.110 468,000 1,919,460 4.1014 3.616 3.607 3.616 3.590 3.616 531,902 3.6087 0.49%
2014-08-12 0 4.090 4.080 4.100 4.060 4.120 1,271,600 5,198,612 4.0882 3.599 3.590 3.607 3.572 3.625 1,445,228 3.5971 -0.24%
2014-08-11 0 4.100 4.100 4.110 4.050 4.110 1,068,000 4,365,180 4.0872 3.607 3.607 3.616 3.563 3.616 1,213,828 3.5962 1.23%
2014-08-08 0 4.050 4.040 4.060 3.980 4.050 2,146,000 8,636,232 4.0243 3.563 3.555 3.572 3.502 3.563 2,439,021 3.5409 0.25%
2014-08-07 0 4.040 4.020 4.050 3.980 4.040 3,348,000 13,452,372 4.0180 3.555 3.537 3.563 3.502 3.555 3,805,145 3.5353 0.25%
2014-08-06 0 4.030 4.030 4.040 4.010 4.110 5,410,000 21,823,340 4.0339 3.546 3.546 3.555 3.528 3.616 6,148,696 3.5493 -0.98%
2014-08-05 0 4.070 4.050 4.070 4.040 4.130 1,630,800 6,679,638 4.0959 3.581 3.563 3.581 3.555 3.634 1,853,474 3.6038 0.25%
2014-08-04 0 4.060 4.060 4.090 4.030 4.090 1,014,000 4,117,380 4.0605 3.572 3.572 3.599 3.546 3.599 1,152,454 3.5727 1.00%
2014-08-01 0 4.020 4.020 4.030 4.000 4.030 1,314,000 5,271,900 4.0121 3.537 3.537 3.546 3.519 3.546 1,493,417 3.5301 -0.25%
2014-07-31 0 4.030 4.020 4.040 4.000 4.030 2,106,000 8,462,220 4.0181 3.546 3.537 3.555 3.519 3.546 2,393,559 3.5354 0.00%
2014-07-30 0 4.030 4.030 4.040 4.030 4.150 854,000 3,471,180 4.0646 3.546 3.546 3.555 3.546 3.651 970,608 3.5763 -2.42%
2014-07-29 0 4.130 4.130 4.150 4.050 4.150 2,436,000 10,001,100 4.1055 3.634 3.634 3.651 3.563 3.651 2,768,618 3.6123 1.72%
2014-07-28 0 4.060 4.050 4.070 3.990 4.080 2,526,000 10,197,300 4.0369 3.572 3.563 3.581 3.511 3.590 2,870,907 3.5519 1.75%
2014-07-25 0 3.990 3.990 4.000 3.850 4.000 4,848,000 19,084,080 3.9365 3.511 3.511 3.519 3.387 3.519 5,509,959 3.4636 4.45%
2014-07-24 0 3.820 3.810 3.830 3.750 3.850 2,306,257 8,733,208 3.7867 3.361 3.352 3.370 3.299 3.387 2,621,160 3.3318 1.87%
2014-07-23 0 3.750 3.750 3.760 3.750 3.770 696,000 2,612,580 3.7537 3.299 3.299 3.308 3.299 3.317 791,034 3.3027 0.00%
2014-07-22 0 3.750 3.730 3.760 3.680 3.760 1,350,000 5,050,020 3.7408 3.299 3.282 3.308 3.238 3.308 1,534,333 3.2913 1.35%
2014-07-21 0 3.700 3.700 3.720 3.660 3.710 330,000 1,214,580 3.6805 3.255 3.255 3.273 3.220 3.264 375,059 3.2384 -0.27%
2014-07-18 0 3.710 3.700 3.710 3.700 3.740 564,000 2,094,360 3.7134 3.264 3.255 3.264 3.255 3.291 641,010 3.2673 0.27%
2014-07-17 0 3.700 3.700 3.710 3.650 3.710 918,000 3,392,910 3.6960 3.255 3.255 3.264 3.211 3.264 1,043,346 3.2520 0.54%
2014-07-16 0 3.680 3.670 3.690 3.600 3.690 1,752,000 6,429,900 3.6700 3.238 3.229 3.247 3.168 3.247 1,991,223 3.2291 0.55%
2014-07-15 0 3.660 3.630 3.660 3.540 3.680 1,905,401 6,824,496 3.5817 3.220 3.194 3.220 3.115 3.238 2,165,570 3.1514 3.98%
2014-07-14 0 3.520 3.500 3.530 3.500 3.530 856,599 3,019,174 3.5246 3.097 3.080 3.106 3.080 3.106 973,561 3.1012 -0.28%
2014-07-11 0 3.530 3.520 3.530 3.510 3.550 930,350 3,288,245 3.5344 3.106 3.097 3.106 3.088 3.124 1,057,383 3.1098 0.57%
2014-07-10 0 3.510 3.520 3.550 3.510 3.600 2,190,949 7,784,629 3.5531 3.088 3.097 3.124 3.088 3.168 2,490,107 3.1262 -1.96%
2014-07-09 0 3.580 3.560 3.580 3.560 3.630 1,626,000 5,824,920 3.5824 3.150 3.132 3.150 3.132 3.194 1,848,019 3.1520 -0.83%
2014-07-08 0 3.610 3.610 3.630 3.580 3.630 1,260,000 4,547,040 3.6088 3.176 3.176 3.194 3.150 3.194 1,432,044 3.1752 0.00%
2014-07-07 0 3.610 3.590 3.610 3.580 3.750 2,494,000 9,062,910 3.6339 3.176 3.159 3.176 3.150 3.299 2,834,538 3.1973 -2.96%
2014-07-04 0 3.720 3.700 3.720 3.700 3.760 1,476,000 5,491,380 3.7204 3.273 3.255 3.273 3.255 3.308 1,677,537 3.2735 -0.27%
2014-07-03 0 3.730 3.720 3.730 3.720 3.760 762,000 2,848,020 3.7376 3.282 3.273 3.282 3.273 3.308 866,046 3.2885 0.81%
2014-07-02 0 3.700 3.690 3.700 3.680 3.750 2,730,000 10,090,100 3.6960 3.255 3.247 3.255 3.238 3.299 3,102,762 3.2520 0.00%
2014-06-30 0 3.700 3.680 3.700 3.600 3.760 1,236,000 4,552,920 3.6836 3.255 3.238 3.255 3.168 3.308 1,404,767 3.2411 1.37%
2014-06-27 0 3.650 3.650 3.670 3.650 3.670 170,484 623,547 3.6575 3.211 3.211 3.229 3.211 3.229 193,762 3.2181 -0.27%
2014-06-26 0 3.660 3.650 3.660 3.630 3.700 607,407 2,224,005 3.6615 3.220 3.211 3.220 3.194 3.255 690,344 3.2216 -0.81%
2014-06-25 0 3.690 3.650 3.700 3.630 3.700 708,394 2,582,430 3.6455 3.247 3.211 3.255 3.194 3.255 805,120 3.2075 0.82%
2014-06-24 0 3.660 3.650 3.660 3.650 3.700 600,000 2,197,230 3.6621 3.220 3.211 3.220 3.211 3.255 681,926 3.2221 -0.81%
2014-06-23 0 3.690 3.680 3.700 3.670 3.750 955,058 3,539,276 3.7058 3.247 3.238 3.255 3.229 3.299 1,085,464 3.2606 -0.81%
2014-06-20 0 3.720 3.700 3.720 3.700 3.800 234,000 875,280 3.7405 3.273 3.255 3.273 3.255 3.343 265,951 3.2911 -0.27%
2014-06-19 0 3.730 3.700 3.740 3.700 3.760 600,000 2,244,900 3.7415 3.282 3.255 3.291 3.255 3.308 681,926 3.2920 0.81%
2014-06-18 0 3.700 3.700 3.710 3.700 3.920 3,132,000 11,840,460 3.7805 3.255 3.255 3.264 3.255 3.449 3,559,652 3.3263 -4.64%
2014-06-17 0 3.880 3.850 3.880 3.840 3.880 1,284,000 4,942,380 3.8492 3.414 3.387 3.414 3.379 3.414 1,459,321 3.3868 1.04%
2014-06-16 0 3.840 3.840 3.860 3.830 3.910 1,742,000 6,742,168 3.8704 3.379 3.379 3.396 3.370 3.440 1,979,858 3.4054 -0.52%
2014-06-13 0 3.860 3.850 3.880 3.850 3.920 570,500 2,211,420 3.8763 3.396 3.387 3.414 3.387 3.449 648,398 3.4106 -1.03%
2014-06-12 0 3.900 3.900 3.910 3.860 3.930 1,677,000 6,542,888 3.9015 3.431 3.431 3.440 3.396 3.458 1,905,982 3.4328 -0.26%
2014-06-11 0 3.910 3.910 3.920 3.790 3.970 4,014,400 15,629,690 3.8934 3.440 3.440 3.449 3.335 3.493 4,562,537 3.4257 2.62%
2014-06-10 0 3.810 3.810 3.830 3.760 3.830 2,270,000 8,624,886 3.7995 3.352 3.352 3.370 3.308 3.370 2,579,952 3.3430 0.00%
2014-06-09 0 3.810 3.800 3.810 3.760 3.820 2,928,000 11,137,560 3.8038 3.352 3.343 3.352 3.308 3.361 3,327,797 3.3468 0.26%
2014-06-06 0 3.800 3.800 3.810 3.780 3.800 1,002,000 3,805,560 3.7980 3.343 3.343 3.352 3.326 3.343 1,138,816 3.3417 0.00%
2014-06-05 0 3.800 3.780 3.800 3.750 3.800 1,104,000 4,189,680 3.7950 3.343 3.326 3.343 3.299 3.343 1,254,743 3.3391 0.00%
2014-06-04 0 3.800 3.800 3.810 3.750 3.810 2,328,000 8,840,940 3.7977 3.343 3.343 3.352 3.299 3.352 2,645,872 3.3414 -0.26%
2014-06-03 0 3.810 3.800 3.810 3.730 3.830 2,066,400 7,858,830 3.8032 3.352 3.343 3.352 3.282 3.370 2,348,552 3.3462 1.33%
2014-05-30 0 3.760 3.760 3.770 3.740 3.770 796,000 2,992,060 3.7589 3.308 3.308 3.317 3.291 3.317 904,688 3.3073 -0.27%
2014-05-29 0 3.770 3.760 3.770 3.750 3.780 1,628,000 6,121,820 3.7603 3.317 3.308 3.317 3.299 3.326 1,850,292 3.3086 -0.26%
2014-05-28 0 3.780 3.770 3.800 3.770 3.860 2,450,000 9,387,400 3.8316 3.326 3.317 3.343 3.317 3.396 2,784,530 3.3713 -1.82%
2014-05-27 0 3.850 3.850 3.860 3.810 3.870 1,410,000 5,430,480 3.8514 3.387 3.387 3.396 3.352 3.405 1,602,525 3.3887 1.05%
2014-05-26 0 3.810 3.810 3.820 3.750 3.900 2,220,000 8,486,700 3.8228 3.352 3.352 3.361 3.299 3.431 2,523,125 3.3636 0.79%
2014-05-23 0 3.780 3.760 3.780 3.530 3.820 7,632,000 28,226,729 3.6985 3.326 3.308 3.326 3.106 3.361 8,674,094 3.2541 6.48%
2014-05-22 0 3.550 3.530 3.550 3.360 3.560 6,568,250 22,914,361 3.4887 3.124 3.106 3.124 2.956 3.132 7,465,097 3.0695 6.29%
2014-05-21 0 3.340 3.340 3.350 3.330 3.480 1,598,000 5,402,520 3.3808 2.939 2.939 2.948 2.930 3.062 1,816,195 2.9746 -3.19%
2014-05-20 0 3.450 3.440 3.450 3.440 3.500 816,000 2,834,400 3.4735 3.036 3.027 3.036 3.027 3.080 927,419 3.0562 0.58%
2014-05-19 0 3.430 3.420 3.450 3.420 3.540 610,000 2,102,140 3.4461 3.018 3.009 3.036 3.009 3.115 693,291 3.0321 -2.00%
2014-05-16 0 3.500 3.500 3.530 3.490 3.570 984,000 3,460,680 3.5170 3.080 3.080 3.106 3.071 3.141 1,118,358 3.0944 -2.23%
2014-05-15 0 3.580 3.580 3.600 3.570 3.630 1,242,000 4,467,840 3.5973 3.150 3.150 3.168 3.141 3.194 1,411,586 3.1651 -0.28%
2014-05-14 0 3.590 3.560 3.600 3.510 3.610 1,486,484 5,306,313 3.5697 3.159 3.132 3.168 3.088 3.176 1,689,453 3.1408 2.28%
2014-05-13 0 3.510 3.500 3.520 3.370 3.550 1,168,032 4,093,870 3.5049 3.088 3.080 3.097 2.965 3.124 1,327,518 3.0839 1.45%
2014-05-12 0 3.460 3.440 3.460 3.340 3.530 1,512,200 5,177,842 3.4240 3.044 3.027 3.044 2.939 3.106 1,718,680 3.0127 2.06%
2014-05-09 0 3.390 3.380 3.430 3.370 3.550 3,094,900 10,645,818 3.4398 2.983 2.974 3.018 2.965 3.124 3,517,486 3.0265 -3.42%
2014-05-08 0 3.510 3.510 3.540 3.500 3.850 3,323,200 11,947,332 3.5951 3.088 3.088 3.115 3.080 3.387 3,776,959 3.1632 -6.02%
2014-05-07 0 3.790 3.790 3.800 3.780 3.890 1,616,700 6,170,085 3.8165 3.286 3.286 3.295 3.278 3.373 1,864,506 3.3092 -2.82%
2014-05-05 0 3.900 3.870 3.900 3.790 3.930 7,743,600 30,014,252 3.8760 3.382 3.356 3.382 3.286 3.408 8,930,531 3.3609 5.69%
2014-05-02 0 3.690 3.690 3.720 3.630 3.790 850,000 3,141,270 3.6956 3.200 3.200 3.226 3.148 3.286 980,287 3.2044 -0.54%
2014-04-30 0 3.710 3.680 3.710 3.630 3.750 1,544,961 5,715,114 3.6992 3.217 3.191 3.217 3.148 3.252 1,781,771 3.2075 1.09%
2014-04-29 0 3.670 3.650 3.670 3.640 3.900 1,629,900 6,006,753 3.6854 3.182 3.165 3.182 3.156 3.382 1,879,729 3.1955 -1.61%
2014-04-28 0 3.730 3.710 3.730 3.710 3.850 3,877,000 14,749,783 3.8044 3.234 3.217 3.234 3.217 3.338 4,471,263 3.2988 -3.12%
2014-04-25 0 3.850 3.850 3.880 3.850 3.900 697,200 2,697,402 3.8689 3.338 3.338 3.364 3.338 3.382 804,066 3.3547 -0.52%
2014-04-24 0 3.870 3.870 3.910 3.850 3.900 887,000 3,439,563 3.8777 3.356 3.356 3.390 3.338 3.382 1,022,958 3.3624 -1.02%
2014-04-23 0 3.910 3.870 3.920 3.870 3.980 1,188,000 4,645,260 3.9102 3.390 3.356 3.399 3.356 3.451 1,370,095 3.3905 1.03%
2014-04-22 0 3.870 3.850 3.860 3.790 3.870 1,062,000 4,085,340 3.8468 3.356 3.338 3.347 3.286 3.356 1,224,782 3.3356 2.11%
2014-04-17 0 3.790 3.780 3.790 3.750 3.900 1,614,000 6,112,380 3.7871 3.286 3.278 3.286 3.252 3.382 1,861,392 3.2838 1.34%
2014-04-16 0 3.740 3.730 3.740 3.730 3.880 2,652,200 10,038,622 3.7850 3.243 3.234 3.243 3.234 3.364 3,058,727 3.2820 -3.36%
2014-04-15 0 3.870 3.840 3.870 3.830 3.940 1,260,000 4,881,000 3.8738 3.356 3.330 3.356 3.321 3.416 1,453,132 3.3590 0.00%
2014-04-14 0 3.870 3.880 3.890 3.850 3.950 1,402,000 5,453,460 3.8898 3.356 3.364 3.373 3.338 3.425 1,616,897 3.3728 -1.53%
2014-04-11 0 3.930 3.930 3.950 3.900 4.010 1,890,000 7,454,960 3.9444 3.408 3.408 3.425 3.382 3.477 2,179,697 3.4202 -2.00%
2014-04-10 0 4.010 4.010 4.020 3.980 4.030 2,622,000 10,493,065 4.0019 3.477 3.477 3.486 3.451 3.494 3,023,898 3.4700 -0.25%
2014-04-09 0 4.020 4.010 4.040 3.980 4.110 1,158,000 4,662,960 4.0267 3.486 3.477 3.503 3.451 3.564 1,335,497 3.4916 -0.25%
2014-04-08 0 4.030 4.020 4.040 3.960 4.060 1,002,000 4,030,290 4.0222 3.494 3.486 3.503 3.434 3.520 1,155,586 3.4877 1.00%
2014-04-07 0 3.990 3.990 4.010 3.990 4.120 2,415,781 9,694,075 4.0128 3.460 3.460 3.477 3.460 3.572 2,786,070 3.4795 -2.44%
2014-04-04 0 4.090 4.070 4.090 4.040 4.120 804,000 3,279,600 4.0791 3.546 3.529 3.546 3.503 3.572 927,236 3.5370 0.00%
2014-04-03 0 4.090 4.090 4.100 4.060 4.220 2,086,060 8,589,367 4.1175 3.546 3.546 3.555 3.520 3.659 2,405,809 3.5703 -2.85%
2014-04-02 0 4.210 4.210 4.220 4.000 4.220 6,768,000 27,600,678 4.0781 3.650 3.650 3.659 3.468 3.659 7,805,392 3.5361 7.12%
2014-04-01 0 3.930 3.920 3.940 3.780 3.940 4,830,000 18,669,716 3.8654 3.408 3.399 3.416 3.278 3.416 5,570,338 3.3516 3.15%
2014-03-31 0 3.810 3.820 3.850 3.730 3.900 4,643,200 17,618,940 3.7946 3.304 3.312 3.338 3.234 3.382 5,354,905 3.2902 -1.30%
2014-03-28 0 3.860 3.850 3.860 3.800 3.950 2,490,000 9,635,310 3.8696 3.347 3.338 3.347 3.295 3.425 2,871,665 3.3553 0.52%
2014-03-27 0 3.840 3.820 3.860 3.830 4.000 5,290,000 20,691,400 3.9114 3.330 3.312 3.347 3.321 3.468 6,100,846 3.3916 -3.52%
2014-03-26 0 3.980 3.990 4.000 3.980 4.050 2,118,000 8,466,792 3.9975 3.451 3.460 3.468 3.451 3.512 2,442,645 3.4662 -1.00%
2014-03-25 0 4.020 4.010 4.050 4.020 4.140 1,188,000 4,828,260 4.0642 3.486 3.477 3.512 3.486 3.590 1,370,095 3.5240 -1.95%
2014-03-24 0 4.100 4.070 4.100 4.050 4.190 1,248,000 5,123,880 4.1057 3.555 3.529 3.555 3.512 3.633 1,439,292 3.5600 1.23%
2014-03-21 0 4.050 4.050 4.090 4.040 4.170 1,943,000 7,918,010 4.0751 3.512 3.512 3.546 3.503 3.616 2,240,821 3.5335 -2.41%
2014-03-20 0 4.150 4.140 4.150 4.130 4.260 1,723,430 7,214,046 4.1859 3.598 3.590 3.598 3.581 3.694 1,987,596 3.6295 -3.49%
2014-03-19 0 4.300 4.250 4.300 4.190 4.310 5,292,000 22,500,780 4.2518 3.728 3.685 3.728 3.633 3.737 6,103,153 3.6867 3.86%
2014-03-18 0 4.140 4.140 4.150 4.090 4.210 7,175,400 29,787,682 4.1514 3.590 3.590 3.598 3.546 3.650 8,275,238 3.5996 3.50%
2014-03-17 0 4.000 4.000 4.010 3.570 4.300 12,672,000 50,574,240 3.9910 3.468 3.468 3.477 3.096 3.728 14,614,352 3.4606 -7.19%
2014-03-14 0 4.310 4.300 4.320 4.280 4.400 2,640,000 11,377,860 4.3098 3.737 3.728 3.746 3.711 3.815 3,044,657 3.7370 -2.05%
2014-03-13 0 4.400 4.400 4.410 4.300 4.500 3,539,280 15,589,765 4.4048 3.815 3.815 3.824 3.728 3.902 4,081,777 3.8194 3.04%
2014-03-12 0 4.270 4.270 4.290 4.260 4.380 3,296,941 14,172,763 4.2988 3.702 3.702 3.720 3.694 3.798 3,802,293 3.7274 -3.61%
2014-03-11 0 4.430 4.430 4.440 4.250 4.450 2,316,000 10,079,760 4.3522 3.841 3.841 3.850 3.685 3.859 2,670,994 3.7738 2.31%
2014-03-10 0 4.330 4.330 4.370 4.310 4.460 3,854,000 16,824,960 4.3656 3.755 3.755 3.789 3.737 3.867 4,444,737 3.7854 -2.48%
2014-03-07 0 4.440 4.430 4.450 4.400 4.500 3,120,000 13,880,820 4.4490 3.850 3.841 3.859 3.815 3.902 3,598,231 3.8577 -0.89%
2014-03-06 0 4.480 4.470 4.480 4.450 4.630 4,166,000 18,820,740 4.5177 3.885 3.876 3.885 3.859 4.015 4,804,560 3.9173 0.00%
2014-03-05 0 4.480 4.480 4.490 4.410 4.600 76,513,000 331,204,940 4.3287 3.885 3.885 3.893 3.824 3.989 88,240,837 3.7534 -2.61%
2014-03-04 0 4.600 4.580 4.610 4.510 4.640 1,614,000 7,378,140 4.5713 3.989 3.971 3.997 3.911 4.023 1,861,392 3.9638 1.55%
2014-03-03 0 4.530 4.520 4.530 4.530 4.690 1,210,000 5,560,860 4.5958 3.928 3.919 3.928 3.928 4.067 1,395,468 3.9849 -2.58%
2014-02-28 0 4.650 4.630 4.650 4.570 4.770 2,382,000 11,091,840 4.6565 4.032 4.015 4.032 3.963 4.136 2,747,111 4.0376 1.31%
2014-02-27 0 4.590 4.580 4.590 4.550 4.610 1,391,000 6,367,410 4.5776 3.980 3.971 3.980 3.945 3.997 1,604,211 3.9692 0.00%
2014-02-26 0 4.590 4.580 4.590 4.530 4.600 1,175,303 5,364,438 4.5643 3.980 3.971 3.980 3.928 3.989 1,355,452 3.9577 1.10%
2014-02-25 0 4.540 4.530 4.550 4.530 4.650 1,428,000 6,555,000 4.5903 3.937 3.928 3.945 3.928 4.032 1,646,882 3.9802 -1.73%
2014-02-24 0 4.620 4.610 4.630 4.530 4.630 1,567,345 7,172,966 4.5765 4.006 3.997 4.015 3.928 4.015 1,807,586 3.9683 0.65%
2014-02-21 0 4.590 4.590 4.600 4.580 4.810 7,727,800 36,253,580 4.6913 3.980 3.980 3.989 3.971 4.171 8,912,310 4.0678 3.15%
2014-02-20 0 4.450 4.410 4.450 4.360 4.520 3,605,400 15,895,482 4.4088 3.859 3.824 3.859 3.781 3.919 4,158,032 3.8228 -1.98%
2014-02-19 0 4.540 4.520 4.550 4.500 4.600 1,232,171 5,596,723 4.5422 3.937 3.919 3.945 3.902 3.989 1,421,037 3.9385 -1.73%
2014-02-18 0 4.620 4.620 4.650 4.560 4.660 1,543,000 7,116,420 4.6121 4.006 4.006 4.032 3.954 4.041 1,779,510 3.9991 -0.86%
2014-02-17 0 4.660 4.640 4.670 4.620 4.720 1,806,000 8,396,880 4.6494 4.041 4.023 4.049 4.006 4.093 2,082,822 4.0315 -0.64%
2014-02-14 0 4.690 4.670 4.700 4.660 4.720 1,512,000 7,097,280 4.6940 4.067 4.049 4.075 4.041 4.093 1,743,758 4.0701 0.64%
2014-02-13 0 4.660 4.640 4.740 4.560 4.740 4,246,000 19,731,040 4.6470 4.041 4.023 4.110 3.954 4.110 4,896,823 4.0294 -2.31%
2014-02-12 0 4.770 4.760 4.770 4.710 4.840 4,404,000 20,968,320 4.7612 4.136 4.127 4.136 4.084 4.197 5,079,041 4.1284 -1.65%
2014-02-11 0 4.850 4.810 4.850 4.800 4.910 3,934,128 19,051,668 4.8427 4.205 4.171 4.205 4.162 4.257 4,537,147 4.1990 0.00%
2014-02-10 0 4.850 4.810 4.850 4.770 4.910 5,068,000 24,639,760 4.8618 4.205 4.171 4.205 4.136 4.257 5,844,818 4.2157 1.68%
2014-02-07 0 4.770 4.780 4.790 4.540 4.850 10,322,000 48,785,330 4.7263 4.136 4.145 4.153 3.937 4.205 11,904,146 4.0982 8.41%
2014-02-06 0 4.400 4.400 4.410 4.300 4.430 2,640,000 11,590,800 4.3905 3.815 3.815 3.824 3.728 3.841 3,044,657 3.8069 3.04%
2014-02-05 0 4.270 4.250 4.290 4.200 4.490 2,964,000 12,792,720 4.3160 3.702 3.685 3.720 3.642 3.893 3,418,319 3.7424 -3.39%
2014-02-04 0 4.420 4.400 4.420 4.150 4.530 2,232,000 9,885,120 4.4288 3.833 3.815 3.833 3.598 3.928 2,574,119 3.8402 0.45%
2014-01-30 0 4.400 4.400 4.420 4.260 4.420 1,320,000 5,747,400 4.3541 3.815 3.815 3.833 3.694 3.833 1,522,328 3.7754 -2.00%
2014-01-29 0 4.490 4.490 4.500 4.480 4.530 1,506,000 6,784,440 4.5049 3.893 3.893 3.902 3.885 3.928 1,736,838 3.9062 0.67%
2014-01-28 0 4.460 4.440 4.460 4.280 4.480 1,596,000 7,061,160 4.4243 3.867 3.850 3.867 3.711 3.885 1,840,633 3.8363 3.72%
2014-01-27 0 4.300 4.280 4.300 4.050 4.400 5,627,000 23,771,790 4.2246 3.728 3.711 3.728 3.512 3.815 6,489,501 3.6631 -4.66%
2014-01-24 0 4.510 4.500 4.510 4.480 4.600 2,611,000 11,821,570 4.5276 3.911 3.902 3.911 3.885 3.989 3,011,211 3.9259 -1.74%
2014-01-23 0 4.590 4.590 4.600 4.410 4.730 3,480,000 15,750,660 4.5261 3.980 3.980 3.989 3.824 4.101 4,013,411 3.9245 -0.86%
2014-01-22 0 4.630 4.610 4.650 4.580 4.780 3,364,000 15,687,139 4.6632 4.015 3.997 4.032 3.971 4.145 3,879,631 4.0435 -3.14%
2014-01-21 0 4.780 4.790 4.800 4.760 4.820 2,544,000 12,168,720 4.7833 4.145 4.153 4.162 4.127 4.179 2,933,942 4.1476 -0.62%
2014-01-20 0 4.810 4.780 4.820 4.740 4.920 4,496,000 21,680,782 4.8222 4.171 4.145 4.179 4.110 4.266 5,185,142 4.1813 1.26%
2014-01-17 0 4.750 4.740 4.750 4.710 4.820 8,188,000 38,976,300 4.7602 4.119 4.110 4.119 4.084 4.179 9,443,049 4.1275 -2.26%
2014-01-16 0 4.860 4.840 4.860 4.830 5.300 11,822,800 59,806,312 5.0586 4.214 4.197 4.214 4.188 4.596 13,634,987 4.3862 -1.42%
2014-01-15 0 4.930 4.940 4.950 4.650 5.030 8,284,000 39,798,440 4.8043 4.275 4.283 4.292 4.032 4.361 9,553,763 4.1657 7.41%
2014-01-14 0 4.590 4.590 4.600 4.490 4.660 4,758,000 21,902,140 4.6032 3.980 3.980 3.989 3.893 4.041 5,487,302 3.9914 1.10%
2014-01-13 0 4.540 4.530 4.540 4.290 4.560 2,742,000 12,172,320 4.4392 3.937 3.928 3.937 3.720 3.954 3,162,291 3.8492 4.37%
2014-01-10 0 4.350 4.350 4.370 4.300 4.530 3,270,000 14,365,260 4.3930 3.772 3.772 3.789 3.728 3.928 3,771,222 3.8092 -2.25%
2014-01-09 0 4.450 4.450 4.460 4.440 4.580 2,382,000 10,686,900 4.4865 3.859 3.859 3.867 3.850 3.971 2,747,111 3.8902 -1.98%
2014-01-08 0 4.540 4.540 4.550 4.520 4.670 4,406,902 20,231,255 4.5908 3.937 3.937 3.945 3.919 4.049 5,082,388 3.9807 -0.66%
2014-01-07 0 4.570 4.570 4.590 4.540 4.660 5,060,000 23,317,140 4.6081 3.963 3.963 3.980 3.937 4.041 5,835,592 3.9957 1.11%
2014-01-06 0 4.520 4.500 4.520 4.430 4.620 3,962,000 17,939,220 4.5278 3.919 3.902 3.919 3.841 4.006 4,569,291 3.9260 -1.74%
2014-01-03 0 4.600 4.580 4.600 4.420 4.790 9,150,308 42,333,627 4.6265 3.989 3.971 3.989 3.833 4.153 10,552,858 4.0116 -3.97%
2014-01-02 0 4.790 4.790 4.800 4.680 4.900 5,998,000 28,753,480 4.7938 4.153 4.153 4.162 4.058 4.249 6,917,368 4.1567 2.13%
2013-12-31 0 4.690 4.680 4.690 4.550 4.720 4,950,000 22,921,200 4.6305 4.067 4.058 4.067 3.945 4.093 5,708,731 4.0151 1.74%
2013-12-30 0 4.610 4.600 4.640 4.330 4.800 10,040,000 45,984,860 4.5802 3.997 3.989 4.023 3.755 4.162 11,578,921 3.9714 5.49%
2013-12-27 0 4.370 4.350 4.370 4.270 4.590 5,176,000 22,891,740 4.4227 3.789 3.772 3.789 3.702 3.980 5,969,372 3.8349 1.63%
2013-12-24 0 4.300 4.300 4.310 3.960 4.360 5,982,000 25,211,700 4.2146 3.728 3.728 3.737 3.434 3.781 6,898,915 3.6544 8.59%
2013-12-23 0 3.960 3.960 3.970 3.750 4.000 4,008,000 15,816,360 3.9462 3.434 3.434 3.442 3.252 3.468 4,622,342 3.4217 4.76%
2013-12-20 0 3.780 3.780 3.800 3.720 3.850 2,864,000 10,767,120 3.7595 3.278 3.278 3.295 3.226 3.338 3,302,991 3.2598 -0.26%
2013-12-19 0 3.790 3.790 3.800 3.750 4.010 4,612,000 17,882,825 3.8775 3.286 3.286 3.295 3.252 3.477 5,318,923 3.3621 -1.56%
2013-12-18 0 3.850 3.830 3.860 3.730 3.870 4,124,500 15,752,865 3.8193 3.338 3.321 3.347 3.234 3.356 4,756,699 3.3117 3.22%
2013-12-17 0 3.730 3.730 3.750 3.670 3.950 3,466,000 13,244,520 3.8213 3.234 3.234 3.252 3.182 3.425 3,997,265 3.3134 -4.36%
2013-12-16 0 3.900 3.890 3.900 3.880 4.020 2,247,900 8,819,820 3.9236 3.382 3.373 3.382 3.364 3.486 2,592,456 3.4021 0.26%
2013-12-13 0 3.890 3.890 3.900 3.800 4.130 7,892,000 31,236,060 3.9579 3.373 3.373 3.382 3.295 3.581 9,101,678 3.4319 2.37%
2013-12-12 0 3.800 3.790 3.800 3.710 3.850 2,389,308 9,071,720 3.7968 3.295 3.286 3.295 3.217 3.338 2,755,539 3.2922 1.88%
2013-12-11 0 3.730 3.710 3.770 3.710 3.880 1,854,000 6,983,280 3.7666 3.234 3.217 3.269 3.217 3.364 2,138,179 3.2660 -2.61%
2013-12-10 0 3.830 3.810 3.830 3.810 3.950 2,412,000 9,313,320 3.8612 3.321 3.304 3.321 3.304 3.425 2,781,709 3.3481 0.00%
2013-12-09 0 3.830 3.820 3.830 3.730 3.950 2,706,000 10,333,740 3.8188 3.321 3.312 3.321 3.234 3.425 3,120,773 3.3113 2.13%
2013-12-06 0 3.750 3.740 3.750 3.710 3.840 1,526,000 5,738,380 3.7604 3.252 3.243 3.252 3.217 3.330 1,759,904 3.2606 -1.32%
2013-12-05 0 3.800 3.780 3.800 3.770 3.850 2,260,000 8,586,960 3.7995 3.295 3.278 3.295 3.269 3.338 2,606,411 3.2946 -0.26%
2013-12-04 0 3.810 3.810 3.850 3.760 3.870 2,556,000 9,774,780 3.8242 3.304 3.304 3.338 3.260 3.356 2,947,781 3.3160 -0.26%
2013-12-03 0 3.820 3.810 3.830 3.730 3.850 2,033,072 7,734,447 3.8043 3.312 3.304 3.321 3.234 3.338 2,344,699 3.2987 1.06%
2013-12-02 0 3.780 3.770 3.780 3.690 3.850 2,286,838 8,640,184 3.7782 3.278 3.269 3.278 3.200 3.338 2,637,362 3.2761 2.16%
2013-11-29 0 3.700 3.700 3.710 3.650 3.790 3,533,000 13,073,050 3.7003 3.208 3.208 3.217 3.165 3.286 4,074,535 3.2085 -2.89%
2013-11-28 0 3.810 3.800 3.810 3.700 3.900 2,817,000 10,714,140 3.8034 3.304 3.295 3.304 3.208 3.382 3,248,787 3.2979 -1.04%
2013-11-27 0 3.850 3.840 3.850 3.830 3.950 2,902,000 11,259,700 3.8800 3.338 3.330 3.338 3.321 3.425 3,346,816 3.3643 1.58%
2013-11-26 0 3.790 3.790 3.800 3.750 3.880 2,604,000 9,898,470 3.8013 3.286 3.286 3.295 3.252 3.364 3,003,139 3.2960 -0.26%
2013-11-25 0 3.800 3.800 3.820 3.750 3.960 5,946,000 22,944,200 3.8588 3.295 3.295 3.312 3.252 3.434 6,857,397 3.3459 2.70%
2013-11-22 0 3.700 3.670 3.720 3.420 3.870 10,486,000 38,527,660 3.6742 3.208 3.182 3.226 2.965 3.356 12,093,284 3.1859 12.12%
2013-11-21 0 3.300 3.280 3.330 3.280 3.350 968,517 3,207,451 3.3117 2.861 2.844 2.887 2.844 2.905 1,116,970 2.8716 0.61%
2013-11-20 0 3.280 3.260 3.290 3.230 3.340 954,000 3,129,540 3.2804 2.844 2.827 2.853 2.801 2.896 1,100,228 2.8444 0.31%
2013-11-19 0 3.270 3.260 3.300 3.230 3.340 1,212,000 3,991,080 3.2930 2.835 2.827 2.861 2.801 2.896 1,397,774 2.8553 1.24%
2013-11-18 0 3.230 3.230 3.260 3.210 3.260 1,041,000 3,373,410 3.2405 2.801 2.801 2.827 2.783 2.827 1,200,563 2.8099 0.31%
2013-11-15 0 3.220 3.210 3.240 3.210 3.300 1,086,000 3,522,720 3.2438 2.792 2.783 2.809 2.783 2.861 1,252,461 2.8126 0.00%
2013-11-14 0 3.220 3.220 3.230 3.180 3.240 846,000 2,717,760 3.2125 2.792 2.792 2.801 2.757 2.809 975,674 2.7855 -0.31%
2013-11-13 0 3.230 3.190 3.230 3.170 3.380 1,554,000 5,009,400 3.2236 2.801 2.766 2.801 2.749 2.931 1,792,196 2.7951 -2.12%
2013-11-12 0 3.300 3.300 3.320 3.240 3.330 1,268,000 4,175,800 3.2932 2.861 2.861 2.879 2.809 2.887 1,462,358 2.8555 1.23%
2013-11-11 0 3.260 3.260 3.280 3.170 3.300 1,476,000 4,810,740 3.2593 2.827 2.827 2.844 2.749 2.861 1,702,240 2.8261 1.87%
2013-11-08 0 3.200 3.200 3.220 3.180 3.240 1,314,000 4,204,680 3.1999 2.775 2.775 2.792 2.757 2.809 1,515,409 2.7746 -1.54%
2013-11-07 0 3.250 3.240 3.250 3.180 3.290 1,018,999 3,300,946 3.2394 2.818 2.809 2.818 2.757 2.853 1,175,190 2.8089 0.62%
2013-11-06 0 3.230 3.220 3.240 3.200 3.260 2,900,000 9,364,500 3.2291 2.801 2.792 2.809 2.775 2.827 3,344,509 2.8000 -1.52%
2013-11-05 0 3.280 3.270 3.280 3.260 3.370 1,407,000 4,629,630 3.2904 2.844 2.835 2.844 2.827 2.922 1,622,664 2.8531 -0.61%
2013-11-04 0 3.300 3.240 3.300 3.190 3.390 2,988,000 9,887,460 3.3091 2.861 2.809 2.861 2.766 2.939 3,445,998 2.8693 0.61%
2013-11-01 0 3.280 3.270 3.280 3.050 3.410 12,408,400 40,504,488 3.2643 2.844 2.835 2.844 2.645 2.957 14,310,347 2.8304 9.70%
2013-10-31 0 2.990 2.980 3.000 2.970 3.080 1,104,000 3,326,220 3.0129 2.593 2.584 2.601 2.575 2.671 1,273,220 2.6124 -2.61%
2013-10-30 0 3.070 3.070 3.080 3.000 3.090 1,278,000 3,912,720 3.0616 2.662 2.662 2.671 2.601 2.679 1,473,891 2.6547 1.99%
2013-10-29 0 3.010 3.000 3.010 2.980 3.180 2,386,000 7,327,680 3.0711 2.610 2.601 2.610 2.584 2.757 2,751,724 2.6629 -0.99%
2013-10-28 0 3.040 3.040 3.050 3.010 3.080 1,284,000 3,914,160 3.0484 2.636 2.636 2.645 2.610 2.671 1,480,810 2.6433 1.00%
2013-10-25 0 3.010 3.000 3.020 2.890 3.020 3,822,000 11,314,830 2.9604 2.610 2.601 2.619 2.506 2.619 4,407,832 2.5670 5.61%
2013-10-24 0 2.850 2.820 2.850 2.800 2.850 714,000 2,017,950 2.8263 2.471 2.445 2.471 2.428 2.471 823,441 2.4506 -0.35%
2013-10-23 0 2.860 2.820 2.860 2.780 2.920 2,438,000 6,984,090 2.8647 2.480 2.445 2.480 2.411 2.532 2,811,694 2.4839 1.42%
2013-10-22 0 2.820 2.810 2.850 2.760 2.960 3,396,000 9,658,650 2.8441 2.445 2.437 2.471 2.393 2.567 3,916,536 2.4661 -4.08%
2013-10-21 0 2.940 2.900 2.940 2.750 2.980 3,594,848 10,453,739 2.9080 2.549 2.515 2.549 2.385 2.584 4,145,863 2.5215 7.69%
2013-10-18 0 2.730 2.730 2.740 2.600 2.750 4,468,000 11,993,900 2.6844 2.367 2.367 2.376 2.254 2.385 5,152,851 2.3276 3.80%
2013-10-17 0 2.630 2.600 2.630 2.500 2.660 3,312,000 8,613,960 2.6008 2.280 2.254 2.280 2.168 2.306 3,819,660 2.2552 5.62%
2013-10-16 0 2.490 2.480 2.490 2.450 2.500 1,932,000 4,766,070 2.4669 2.159 2.150 2.159 2.124 2.168 2,228,135 2.1390 2.05%
2013-10-15 0 2.440 2.430 2.450 2.400 2.470 1,446,000 3,518,160 2.4330 2.116 2.107 2.124 2.081 2.142 1,667,641 2.1097 -1.21%
2013-10-11 0 2.470 2.450 2.480 2.430 2.510 822,000 2,021,160 2.4588 2.142 2.124 2.150 2.107 2.176 947,995 2.1320 0.41%
2013-10-10 0 2.460 2.440 2.460 2.420 2.500 1,718,000 4,200,540 2.4450 2.133 2.116 2.133 2.098 2.168 1,981,333 2.1201 -1.60%
2013-10-09 0 2.500 2.490 2.500 2.500 2.530 378,000 948,660 2.5097 2.168 2.159 2.168 2.168 2.194 435,939 2.1761 -1.57%
2013-10-08 0 2.540 2.520 2.540 2.500 2.540 876,000 2,205,660 2.5179 2.202 2.185 2.202 2.168 2.202 1,010,272 2.1832 1.20%
2013-10-07 0 2.510 2.500 2.510 2.500 2.580 1,008,000 2,531,220 2.5111 2.176 2.168 2.176 2.168 2.237 1,162,505 2.1774 -1.18%
2013-10-04 0 2.540 2.500 2.540 2.480 2.590 989,000 2,476,430 2.5040 2.202 2.168 2.202 2.150 2.246 1,140,593 2.1712 0.40%
2013-10-03 0 2.530 2.530 2.540 2.520 2.580 528,000 1,340,400 2.5386 2.194 2.194 2.202 2.185 2.237 608,931 2.2012 -0.39%
2013-10-02 0 2.540 2.520 2.560 2.530 2.580 658,000 1,680,320 2.5537 2.202 2.185 2.220 2.194 2.237 758,858 2.2143 -0.78%
2013-09-30 0 2.560 2.530 2.560 2.530 2.600 1,166,000 2,984,060 2.5592 2.220 2.194 2.220 2.194 2.254 1,344,723 2.2191 -1.54%
2013-09-27 0 2.600 2.590 2.600 2.540 2.630 1,902,000 4,940,640 2.5976 2.254 2.246 2.254 2.202 2.280 2,193,537 2.2524 2.36%
2013-09-26 0 2.540 2.540 2.580 2.490 2.630 1,838,000 4,707,100 2.5610 2.202 2.202 2.237 2.159 2.280 2,119,727 2.2206 0.00%
2013-09-25 0 2.540 2.500 2.540 2.490 2.570 228,000 574,020 2.5176 2.202 2.168 2.202 2.159 2.228 262,948 2.1830 0.00%
2013-09-24 0 2.540 2.520 2.530 2.470 2.570 1,578,000 3,995,700 2.5321 2.202 2.185 2.194 2.142 2.228 1,819,874 2.1956 2.01%
2013-09-23 0 2.490 2.470 2.490 2.410 2.490 576,000 1,412,820 2.4528 2.159 2.142 2.159 2.090 2.159 664,289 2.1268 0.81%
2013-09-19 0 2.470 2.460 2.470 2.450 2.640 2,838,000 7,219,560 2.5439 2.142 2.133 2.142 2.124 2.289 3,273,006 2.2058 -4.26%
2013-09-18 0 2.580 2.560 2.580 2.450 2.630 5,380,851 13,754,052 2.5561 2.237 2.220 2.237 2.124 2.280 6,205,623 2.2164 4.45%
2013-09-17 0 2.470 2.470 2.480 2.350 2.540 1,908,000 4,663,260 2.4441 2.142 2.142 2.150 2.038 2.202 2,200,456 2.1192 2.49%
2013-09-16 0 2.410 2.410 2.420 2.370 2.430 2,298,000 5,517,120 2.4008 2.090 2.090 2.098 2.055 2.107 2,650,235 2.0817 0.42%
2013-09-13 0 2.400 2.370 2.400 2.340 2.400 654,268 1,564,603 2.3914 2.081 2.055 2.081 2.029 2.081 754,554 2.0735 0.00%
2013-09-12 0 2.400 2.380 2.400 2.380 2.440 714,000 1,713,540 2.3999 2.081 2.064 2.081 2.064 2.116 823,441 2.0810 0.84%
2013-09-11 0 2.380 2.350 2.390 2.280 2.470 2,160,000 5,206,680 2.4105 2.064 2.038 2.072 1.977 2.142 2,491,083 2.0901 -3.64%
2013-09-10 0 2.470 2.460 2.480 2.430 2.470 1,328,000 3,264,580 2.4583 2.142 2.133 2.150 2.107 2.142 1,531,555 2.1315 1.23%
2013-09-09 0 2.440 2.430 2.440 2.420 2.450 852,000 2,077,320 2.4382 2.116 2.107 2.116 2.098 2.124 982,594 2.1141 0.00%
2013-09-06 0 2.440 2.410 2.440 2.400 2.440 792,000 1,914,600 2.4174 2.116 2.090 2.116 2.081 2.116 913,397 2.0961 -0.41%
2013-09-05 0 2.450 2.430 2.450 2.400 2.480 2,767,000 6,789,850 2.4539 2.124 2.107 2.124 2.081 2.150 3,191,123 2.1277 2.08%
2013-09-04 0 2.400 2.400 2.420 2.330 2.430 3,702,000 8,834,790 2.3865 2.081 2.081 2.098 2.020 2.107 4,269,439 2.0693 2.13%
2013-09-03 0 2.350 2.340 2.360 2.330 2.400 1,488,000 3,518,640 2.3647 2.038 2.029 2.046 2.020 2.081 1,716,079 2.0504 0.64%
2013-09-02 0 2.360 2.350 2.360 2.260 2.360 1,772,000 4,141,840 2.3374 2.025 2.016 2.025 1.939 2.025 2,065,491 2.0053 3.51%
2013-08-30 0 2.280 2.260 2.280 2.250 2.300 984,000 2,237,220 2.2736 1.956 1.939 1.956 1.930 1.973 1,146,977 1.9505 0.00%
2013-08-29 0 2.280 2.280 2.300 2.240 2.290 636,000 1,443,420 2.2695 1.956 1.956 1.973 1.922 1.965 741,339 1.9470 0.00%
2013-08-28 0 2.280 2.260 2.300 2.250 2.300 852,000 1,930,200 2.2655 1.956 1.939 1.973 1.930 1.973 993,114 1.9436 -0.87%
2013-08-27 0 2.300 2.300 2.320 2.300 2.360 402,000 933,600 2.3224 1.973 1.973 1.990 1.973 2.025 468,582 1.9924 -1.29%
2013-08-26 0 2.330 2.300 2.330 2.280 2.360 844,000 1,946,860 2.3067 1.999 1.973 1.999 1.956 2.025 983,789 1.9789 -0.43%
2013-08-23 0 2.340 2.320 2.340 2.320 2.360 1,290,000 3,017,520 2.3392 2.008 1.990 2.008 1.990 2.025 1,503,659 2.0068 -0.43%
2013-08-22 0 2.350 2.350 2.360 2.320 2.380 5,982,000 14,064,900 2.3512 2.016 2.016 2.025 1.990 2.042 6,972,779 2.0171 -1.26%
2013-08-21 0 2.380 2.370 2.380 2.250 2.420 12,756,000 30,069,180 2.3573 2.042 2.033 2.042 1.930 2.076 14,868,735 2.0223 9.17%
2013-08-20 0 2.180 2.180 2.220 2.170 2.280 1,002,000 2,200,980 2.1966 1.870 1.870 1.905 1.862 1.956 1,167,958 1.8845 -3.96%
2013-08-19 0 2.270 2.260 2.270 2.210 2.270 618,000 1,388,100 2.2461 1.947 1.939 1.947 1.896 1.947 720,357 1.9270 1.79%
2013-08-16 0 2.230 2.220 2.230 2.200 2.230 516,000 1,144,440 2.2179 1.913 1.905 1.913 1.887 1.913 601,463 1.9028 0.00%
2013-08-15 0 2.230 2.230 2.240 2.220 2.300 786,000 1,772,520 2.2551 1.913 1.913 1.922 1.905 1.973 916,183 1.9347 -2.19%
2013-08-13 0 2.280 2.260 2.280 2.200 2.290 2,244,000 5,067,900 2.2584 1.956 1.939 1.956 1.887 1.965 2,615,666 1.9375 3.64%
2013-08-12 0 2.200 2.190 2.210 2.180 2.230 1,326,000 2,919,720 2.2019 1.887 1.879 1.896 1.870 1.913 1,545,621 1.8890 -0.45%
2013-08-09 0 2.210 2.210 2.220 2.180 2.240 1,248,000 2,764,500 2.2151 1.896 1.896 1.905 1.870 1.922 1,454,702 1.9004 -0.90%
2013-08-08 0 2.230 2.220 2.230 2.130 2.240 3,774,000 8,332,200 2.2078 1.913 1.905 1.913 1.827 1.922 4,399,075 1.8941 3.72%
2013-08-07 0 2.150 2.150 2.160 2.070 2.200 5,820,000 12,569,040 2.1596 1.845 1.845 1.853 1.776 1.887 6,783,948 1.8528 4.37%
2013-08-06 0 2.060 2.060 2.070 2.050 2.110 1,920,000 3,966,780 2.0660 1.767 1.767 1.776 1.759 1.810 2,238,003 1.7725 -2.37%
2013-08-05 0 2.110 2.100 2.110 2.060 2.140 2,918,000 6,114,880 2.0956 1.810 1.802 1.810 1.767 1.836 3,401,299 1.7978 2.43%
2013-08-02 0 2.060 2.050 2.100 2.050 2.120 1,446,000 3,016,020 2.0858 1.767 1.759 1.802 1.759 1.819 1,685,496 1.7894 -1.90%
2013-08-01 0 2.100 2.090 2.100 2.080 2.100 1,344,000 2,810,400 2.0911 1.802 1.793 1.802 1.784 1.802 1,566,602 1.7939 -0.47%
2013-07-31 0 2.110 2.090 2.100 2.080 2.120 1,462,000 3,056,680 2.0908 1.810 1.793 1.802 1.784 1.819 1,704,146 1.7937 1.44%
2013-07-30 0 2.080 2.070 2.080 2.060 2.100 2,820,000 5,875,740 2.0836 1.784 1.776 1.784 1.767 1.802 3,287,067 1.7875 0.00%
2013-07-29 0 2.080 2.080 2.110 2.050 2.110 2,046,000 4,229,340 2.0671 1.784 1.784 1.810 1.759 1.810 2,384,872 1.7734 -0.48%
2013-07-26 0 2.090 2.080 2.100 2.080 2.240 2,640,000 5,685,960 2.1538 1.793 1.784 1.802 1.784 1.922 3,077,255 1.8477 -3.69%
2013-07-25 0 2.170 2.150 2.170 2.080 2.200 6,408,000 13,851,040 2.1615 1.862 1.845 1.862 1.784 1.887 7,469,336 1.8544 6.90%
2013-07-24 0 2.030 2.030 2.070 2.030 2.050 1,664,000 3,391,440 2.0381 1.742 1.742 1.776 1.742 1.759 1,939,603 1.7485 -0.49%
2013-07-23 0 2.040 2.030 2.050 2.030 2.080 2,184,000 4,469,340 2.0464 1.750 1.742 1.759 1.742 1.784 2,545,729 1.7556 -0.97%
2013-07-22 0 2.060 2.040 2.060 2.020 2.100 2,512,000 5,202,220 2.0709 1.767 1.750 1.767 1.733 1.802 2,928,054 1.7767 -1.44%
2013-07-19 0 2.090 2.070 2.100 2.050 2.120 1,586,400 3,307,752 2.0851 1.793 1.776 1.802 1.759 1.819 1,849,150 1.7888 0.00%
2013-07-18 0 2.090 2.080 2.100 2.060 2.150 6,708,000 13,948,410 2.0794 1.793 1.784 1.802 1.767 1.845 7,819,024 1.7839 -2.34%
2013-07-17 0 2.140 2.140 2.150 2.000 2.150 4,050,000 8,442,030 2.0845 1.836 1.836 1.845 1.716 1.845 4,720,788 1.7883 7.00%
2013-07-16 0 2.000 2.010 2.020 1.900 2.030 3,180,000 6,322,260 1.9881 1.716 1.724 1.733 1.630 1.742 3,706,693 1.7056 3.09%
2013-07-15 0 1.940 1.940 1.960 1.940 2.030 5,524,068 10,809,794 1.9569 1.664 1.664 1.681 1.664 1.742 6,439,001 1.6788 -3.96%
2013-07-12 0 2.020 2.010 2.030 1.970 2.100 2,493,508 5,031,411 2.0178 1.733 1.724 1.742 1.690 1.802 2,906,500 1.7311 -1.46%
2013-07-11 0 2.050 2.030 2.050 2.010 2.060 3,434,000 7,016,720 2.0433 1.759 1.742 1.759 1.724 1.767 4,002,762 1.7530 0.99%
2013-07-10 0 2.030 2.030 2.040 1.980 2.100 5,779,000 11,619,232 2.0106 1.742 1.742 1.750 1.699 1.802 6,736,157 1.7249 0.50%
2013-07-09 0 2.020 2.010 2.030 1.960 2.100 3,474,600 6,982,824 2.0097 1.733 1.724 1.742 1.681 1.802 4,050,087 1.7241 -2.88%
2013-07-08 0 2.080 2.080 2.090 2.050 2.120 1,752,000 3,637,320 2.0761 1.784 1.784 1.793 1.759 1.819 2,042,178 1.7811 -3.26%
2013-07-05 0 2.150 2.130 2.170 2.130 2.180 984,000 2,125,140 2.1597 1.845 1.827 1.862 1.827 1.870 1,146,977 1.8528 -0.46%
2013-07-04 0 2.160 2.160 2.170 2.120 2.180 726,000 1,566,960 2.1583 1.853 1.853 1.862 1.819 1.870 846,245 1.8517 -0.46%
2013-07-03 0 2.170 2.150 2.170 2.130 2.230 1,703,400 3,715,962 2.1815 1.862 1.845 1.862 1.827 1.913 1,985,529 1.8715 -2.69%
2013-07-02 0 2.230 2.210 2.220 2.200 2.270 2,976,000 6,614,940 2.2228 1.913 1.896 1.905 1.887 1.947 3,468,905 1.9069 -0.45%
2013-06-28 0 2.240 2.230 2.240 2.220 2.270 2,316,000 5,165,700 2.2304 1.922 1.913 1.922 1.905 1.947 2,699,592 1.9135 0.90%
2013-06-27 0 2.220 2.220 2.230 2.200 2.290 2,286,000 5,103,120 2.2323 1.905 1.905 1.913 1.887 1.965 2,664,623 1.9151 -2.20%
2013-06-26 0 2.270 2.260 2.280 2.180 2.290 3,878,000 8,613,628 2.2212 1.947 1.939 1.956 1.870 1.965 4,520,301 1.9055 3.65%
2013-06-25 0 2.190 2.190 2.240 2.030 2.260 9,174,000 20,139,900 2.1953 1.879 1.879 1.922 1.742 1.939 10,693,460 1.8834 -4.78%
2013-06-24 0 2.300 2.260 2.300 2.240 2.370 2,322,000 5,264,520 2.2672 1.973 1.939 1.973 1.922 2.033 2,706,585 1.9451 -2.13%
2013-06-21 0 2.350 2.330 2.380 2.300 2.370 2,358,000 5,483,100 2.3253 2.016 1.999 2.042 1.973 2.033 2,748,548 1.9949 -1.67%
2013-06-20 0 2.390 2.380 2.400 2.380 2.470 2,652,000 6,376,502 2.4044 2.050 2.042 2.059 2.042 2.119 3,091,242 2.0628 -4.02%
2013-06-19 0 2.490 2.460 2.490 2.410 2.490 1,404,000 3,443,220 2.4524 2.136 2.110 2.136 2.068 2.136 1,636,540 2.1040 1.63%
2013-06-18 0 2.450 2.450 2.470 2.400 2.480 3,382,000 8,259,760 2.4423 2.102 2.102 2.119 2.059 2.128 3,942,150 2.0952 0.00%
2013-06-17 0 2.450 2.430 2.450 2.430 2.490 3,330,000 8,138,880 2.4441 2.102 2.085 2.102 2.085 2.136 3,881,537 2.0968 2.51%
2013-06-14 0 2.390 2.380 2.390 2.350 2.410 6,840,000 16,332,840 2.3878 2.050 2.042 2.050 2.016 2.068 7,972,887 2.0485 2.14%
2013-06-13 0 2.340 2.350 2.360 2.250 2.500 3,408,000 7,930,560 2.3270 2.008 2.016 2.025 1.930 2.145 3,972,456 1.9964 -2.90%
2013-06-11 0 2.410 2.410 2.420 2.330 2.500 1,230,000 2,981,520 2.4240 2.068 2.068 2.076 1.999 2.145 1,433,721 2.0796 -1.63%
2013-06-10 0 2.450 2.430 2.450 2.380 2.460 1,243,367 3,018,155 2.4274 2.102 2.085 2.102 2.042 2.110 1,449,302 2.0825 1.66%
2013-06-07 0 2.410 2.400 2.430 2.370 2.520 3,090,000 7,435,560 2.4063 2.068 2.059 2.085 2.033 2.162 3,601,787 2.0644 -2.43%
2013-06-06 0 2.470 2.460 2.490 2.430 2.560 3,954,000 9,767,280 2.4702 2.119 2.110 2.136 2.085 2.196 4,608,888 2.1192 -3.14%
2013-06-05 0 2.550 2.540 2.550 2.450 2.620 5,628,000 14,417,910 2.5618 2.188 2.179 2.188 2.102 2.248 6,560,147 2.1978 4.08%
2013-06-04 0 2.450 2.440 2.450 2.390 2.530 2,484,000 6,084,780 2.4496 2.102 2.093 2.102 2.050 2.171 2,895,417 2.1015 -0.81%
2013-06-03 0 2.470 2.470 2.480 2.460 2.730 4,308,000 10,950,000 2.5418 2.119 2.119 2.128 2.110 2.342 5,021,520 2.1806 -6.79%
2013-05-31 0 2.650 2.650 2.660 2.640 2.760 4,232,000 11,415,640 2.6975 2.273 2.273 2.282 2.265 2.368 4,932,932 2.3142 -2.21%
2013-05-30 0 2.710 2.710 2.720 2.410 2.720 11,940,000 31,337,370 2.6246 2.325 2.325 2.334 2.068 2.334 13,917,583 2.2516 7.97%
2013-05-29 0 2.510 2.510 2.520 2.420 2.530 7,036,000 17,525,300 2.4908 2.153 2.153 2.162 2.076 2.171 8,201,350 2.1369 3.72%
2013-05-28 0 2.420 2.400 2.410 2.240 2.430 6,804,000 16,231,140 2.3855 2.076 2.059 2.068 1.922 2.085 7,930,924 2.0466 8.04%
2013-05-27 0 2.240 2.220 2.260 2.200 2.280 558,000 1,249,500 2.2392 1.922 1.905 1.939 1.887 1.956 650,420 1.9211 -0.44%
2013-05-24 0 2.250 2.250 2.260 2.150 2.300 1,806,000 4,017,840 2.2247 1.930 1.930 1.939 1.845 1.973 2,105,122 1.9086 0.90%
2013-05-23 0 2.230 2.220 2.230 2.220 2.340 2,676,800 6,066,084 2.2662 1.913 1.905 1.913 1.905 2.008 3,120,150 1.9442 -4.70%
2013-05-22 0 2.340 2.340 2.360 2.310 2.420 2,741,955 6,442,711 2.3497 2.008 2.008 2.025 1.982 2.076 3,196,096 2.0158 -2.50%
2013-05-21 0 2.400 2.390 2.400 2.370 2.400 1,782,000 4,248,180 2.3839 2.059 2.050 2.059 2.033 2.059 2,077,147 2.0452 0.42%
2013-05-20 0 2.390 2.390 2.400 2.380 2.490 1,604,212 3,915,805 2.4410 2.050 2.050 2.059 2.042 2.136 1,869,912 2.0941 -0.42%
2013-05-16 0 2.400 2.400 2.410 2.350 2.400 2,004,000 4,770,960 2.3807 2.059 2.059 2.068 2.016 2.059 2,335,916 2.0424 0.42%
2013-05-15 0 2.390 2.380 2.400 2.370 2.420 1,260,000 3,018,360 2.3955 2.050 2.042 2.059 2.033 2.076 1,468,690 2.0551 0.84%
2013-05-14 0 2.370 2.360 2.380 2.350 2.400 984,000 2,325,420 2.3632 2.033 2.025 2.042 2.016 2.059 1,146,977 2.0274 -1.25%
2013-05-13 0 2.400 2.410 2.420 2.370 2.420 2,600,000 6,227,100 2.3950 2.059 2.068 2.076 2.033 2.076 3,030,630 2.0547 0.84%
2013-05-10 0 2.380 2.390 2.400 2.360 2.460 2,801,321 6,776,443 2.4190 2.042 2.050 2.059 2.025 2.110 3,265,295 2.0753 -1.24%
2013-05-09 0 2.410 2.400 2.420 2.370 2.440 8,098,000 19,478,920 2.4054 2.068 2.059 2.076 2.033 2.093 9,439,245 2.0636 -0.41%
2013-05-08 0 2.420 2.410 2.420 2.330 2.460 13,916,000 33,072,740 2.3766 2.076 2.068 2.076 1.999 2.110 16,220,862 2.0389 6.14%
2013-05-07 0 2.340 2.340 2.350 2.270 2.390 18,354,454 42,860,197 2.3351 1.956 1.956 1.964 1.898 1.998 21,957,454 1.9520 3.54%
2013-05-06 0 2.260 2.260 2.270 2.190 2.450 27,102,000 61,224,816 2.2591 1.889 1.889 1.898 1.831 2.048 32,422,154 1.8884 -9.60%
2013-05-03 0 2.500 2.490 2.500 2.460 2.530 4,320,000 10,752,900 2.4891 2.090 2.081 2.090 2.056 2.115 5,168,021 2.0807 -0.40%
2013-05-02 0 2.510 2.510 2.520 2.430 2.540 4,518,000 11,339,100 2.5098 2.098 2.098 2.106 2.031 2.123 5,404,889 2.0979 -0.40%
2013-04-30 0 2.520 2.520 2.530 2.430 2.580 5,992,000 14,913,400 2.4889 2.106 2.106 2.115 2.031 2.157 7,168,236 2.0805 -1.56%
2013-04-29 0 2.560 2.550 2.560 2.490 2.590 11,107,200 28,248,960 2.5433 2.140 2.132 2.140 2.081 2.165 13,287,556 2.1260 3.64%
2013-04-26 0 2.470 2.470 2.480 2.320 2.490 12,948,200 31,268,756 2.4149 2.065 2.065 2.073 1.939 2.081 15,489,946 2.0186 6.01%
2013-04-25 0 2.330 2.320 2.340 2.270 2.400 7,836,000 18,215,940 2.3246 1.948 1.939 1.956 1.898 2.006 9,374,216 1.9432 -0.85%
2013-04-24 0 2.350 2.350 2.370 2.140 2.370 20,731,400 47,296,472 2.2814 1.964 1.964 1.981 1.789 1.981 24,800,997 1.9070 9.81%
2013-04-23 0 2.140 2.120 2.140 2.090 2.150 2,298,000 4,861,860 2.1157 1.789 1.772 1.789 1.747 1.797 2,749,100 1.7685 1.90%
2013-04-22 0 2.100 2.090 2.100 2.080 2.160 2,628,000 5,545,140 2.1100 1.755 1.747 1.755 1.739 1.806 3,143,879 1.7638 0.96%
2013-04-19 0 2.080 2.070 2.080 2.060 2.100 4,694,000 9,758,680 2.0790 1.739 1.730 1.739 1.722 1.755 5,615,438 1.7378 0.00%
2013-04-18 0 2.080 2.080 2.090 2.030 2.180 4,196,000 8,709,930 2.0758 1.739 1.739 1.747 1.697 1.822 5,019,680 1.7352 -1.89%
2013-04-17 0 2.120 2.110 2.120 2.060 2.170 5,274,000 11,311,860 2.1448 1.772 1.764 1.772 1.722 1.814 6,309,292 1.7929 2.91%
2013-04-16 0 2.060 2.050 2.060 2.000 2.070 6,636,000 13,581,720 2.0467 1.722 1.714 1.722 1.672 1.730 7,938,654 1.7108 -0.48%
2013-04-15 0 2.070 2.070 2.080 2.060 2.170 5,586,000 11,664,948 2.0882 1.730 1.730 1.739 1.722 1.814 6,682,538 1.7456 -5.48%
2013-04-12 0 2.190 2.190 2.200 2.150 2.250 1,817,399 4,000,491 2.2012 1.831 1.831 1.839 1.797 1.881 2,174,156 1.8400 -2.67%
2013-04-11 0 2.250 2.240 2.250 2.230 2.350 6,576,000 14,825,370 2.2545 1.881 1.872 1.881 1.864 1.964 7,866,876 1.8845 0.00%
2013-04-10 0 2.250 2.220 2.250 2.180 2.290 3,150,000 7,042,620 2.2358 1.881 1.856 1.881 1.822 1.914 3,768,349 1.8689 0.45%
2013-04-09 0 2.240 2.220 2.240 2.160 2.300 5,964,000 13,368,948 2.2416 1.872 1.856 1.872 1.806 1.923 7,134,740 1.8738 1.82%
2013-04-08 0 2.200 2.200 2.210 2.120 2.260 6,978,000 15,401,028 2.2071 1.839 1.839 1.847 1.772 1.889 8,347,789 1.8449 -3.08%
2013-04-05 0 2.270 2.280 2.300 2.210 2.390 8,172,000 18,594,420 2.2754 1.898 1.906 1.923 1.847 1.998 9,776,173 1.9020 -5.42%
2013-04-03 0 2.400 2.380 2.400 2.330 2.450 3,030,000 7,277,400 2.4018 2.006 1.989 2.006 1.948 2.048 3,624,792 2.0077 3.90%
2013-04-02 0 2.310 2.300 2.320 2.220 2.400 5,940,000 13,669,380 2.3012 1.931 1.923 1.939 1.856 2.006 7,106,029 1.9236 -4.15%
2013-03-28 0 2.410 2.400 2.410 2.390 2.630 7,434,000 18,245,940 2.4544 2.015 2.006 2.015 1.998 2.198 8,893,303 2.0516 -7.31%
2013-03-27 0 2.600 2.600 2.610 2.580 2.660 2,244,000 5,913,840 2.6354 2.173 2.173 2.182 2.157 2.224 2,684,500 2.2030 -2.26%
2013-03-26 0 2.660 2.650 2.670 2.610 2.680 1,542,000 4,089,960 2.6524 2.224 2.215 2.232 2.182 2.240 1,844,696 2.2171 -0.75%
2013-03-25 0 2.680 2.660 2.680 2.630 2.720 4,478,000 11,941,660 2.6667 2.240 2.224 2.240 2.198 2.274 5,357,037 2.2292 0.37%
2013-03-22 0 2.670 2.650 2.670 2.580 2.750 4,620,000 12,305,520 2.6635 2.232 2.215 2.232 2.157 2.299 5,526,911 2.2265 1.14%
2013-03-21 0 2.640 2.620 2.640 2.560 2.640 5,268,000 13,745,400 2.6092 2.207 2.190 2.207 2.140 2.207 6,302,114 2.1811 0.00%
2013-03-20 0 2.640 2.630 2.640 2.620 2.720 11,168,000 29,729,700 2.6620 2.207 2.198 2.207 2.190 2.274 13,360,291 2.2252 0.38%
2013-03-19 0 2.630 2.620 2.640 2.490 2.680 8,724,000 22,847,940 2.6190 2.198 2.190 2.207 2.081 2.240 10,436,531 2.1892 5.62%
2013-03-18 0 2.490 2.480 2.490 2.300 2.490 8,598,000 20,752,980 2.4137 2.081 2.073 2.081 1.923 2.081 10,285,797 2.0176 2.89%
2013-03-15 0 2.420 2.420 2.440 2.410 2.510 4,998,000 12,326,420 2.4663 2.023 2.023 2.040 2.015 2.098 5,979,113 2.0616 -1.22%
2013-03-14 0 2.450 2.430 2.450 2.350 2.450 2,158,000 5,181,960 2.4013 2.048 2.031 2.048 1.964 2.048 2,581,618 2.0073 2.08%
2013-03-13 0 2.400 2.410 2.420 2.350 2.490 3,590,000 8,697,000 2.4226 2.006 2.015 2.023 1.964 2.081 4,294,721 2.0250 -0.83%
2013-03-12 0 2.420 2.400 2.420 2.340 2.450 5,148,000 12,264,960 2.3825 2.023 2.006 2.023 1.956 2.048 6,158,558 1.9915 -1.22%
2013-03-11 0 2.450 2.420 2.450 2.320 2.540 7,248,000 17,868,480 2.4653 2.048 2.023 2.048 1.939 2.123 8,670,791 2.0608 4.26%
2013-03-08 0 2.350 2.340 2.360 2.300 2.420 4,242,000 9,989,040 2.3548 1.964 1.956 1.973 1.923 2.023 5,074,709 1.9684 -3.29%
2013-03-07 0 2.430 2.390 2.430 2.350 2.520 5,118,000 12,462,720 2.4351 2.031 1.998 2.031 1.964 2.106 6,122,669 2.0355 -0.82%
2013-03-06 0 2.450 2.450 2.460 2.340 2.470 6,388,000 15,418,160 2.4136 2.048 2.048 2.056 1.956 2.065 7,641,972 2.0176 5.60%
2013-03-05 0 2.320 2.300 2.320 2.250 2.360 3,666,000 8,457,420 2.3070 1.939 1.923 1.939 1.881 1.973 4,385,640 1.9284 0.00%
2013-03-04 0 2.320 2.320 2.330 2.200 2.370 12,194,000 27,933,560 2.2908 1.939 1.939 1.948 1.839 1.981 14,587,696 1.9149 3.11%
2013-03-01 0 2.250 2.250 2.260 2.180 2.260 6,340,200 14,094,738 2.2231 1.881 1.881 1.889 1.822 1.889 7,584,788 1.8583 1.81%
2013-02-28 0 2.210 2.200 2.210 2.160 2.260 10,259,000 22,763,360 2.2189 1.847 1.839 1.847 1.806 1.889 12,272,853 1.8548 3.27%
2013-02-27 0 2.140 2.130 2.140 1.980 2.150 13,668,000 28,328,880 2.0726 1.789 1.780 1.789 1.655 1.797 16,351,044 1.7325 7.00%
2013-02-26 0 2.000 1.990 2.000 1.920 2.020 13,380,000 26,549,540 1.9843 1.672 1.663 1.672 1.605 1.689 16,006,509 1.6587 1.01%
2013-02-25 0 1.980 1.980 2.000 1.870 2.030 37,828,600 74,348,568 1.9654 1.655 1.655 1.672 1.563 1.697 45,254,397 1.6429 6.45%
2013-02-22 0 1.860 1.850 1.860 1.830 1.870 1,788,000 3,313,680 1.8533 1.555 1.546 1.555 1.530 1.563 2,138,986 1.5492 0.00%
2013-02-21 0 1.860 1.850 1.860 1.790 1.860 6,102,000 11,104,650 1.8198 1.555 1.546 1.555 1.496 1.555 7,299,830 1.5212 0.00%
2013-02-20 0 1.860 1.850 1.860 1.850 1.880 4,482,000 8,323,020 1.8570 1.555 1.546 1.555 1.546 1.572 5,361,822 1.5523 0.54%
2013-02-19 0 1.850 1.850 1.860 1.850 1.920 9,839,000 18,375,360 1.8676 1.546 1.546 1.555 1.546 1.605 11,770,407 1.5611 -3.65%
2013-02-18 0 1.920 1.910 1.920 1.800 1.920 10,000,000 18,791,120 1.8791 1.605 1.597 1.605 1.505 1.605 11,963,011 1.5708 6.67%
2013-02-15 0 1.800 1.790 1.810 1.790 1.830 4,410,000 7,942,260 1.8010 1.505 1.496 1.513 1.496 1.530 5,275,688 1.5054 -1.64%
2013-02-14 0 1.830 1.800 1.830 1.770 1.850 11,818,000 21,128,900 1.7879 1.530 1.505 1.530 1.480 1.546 14,137,887 1.4945 2.81%
2013-02-08 0 1.780 1.770 1.790 1.770 1.830 7,674,000 13,855,080 1.8055 1.488 1.480 1.496 1.480 1.530 9,180,415 1.5092 -1.66%
2013-02-07 0 1.810 1.800 1.810 1.770 1.930 13,746,000 24,833,360 1.8066 1.513 1.505 1.513 1.480 1.613 16,444,355 1.5101 -4.23%
2013-02-06 0 1.890 1.870 1.890 1.880 1.990 9,048,000 17,197,080 1.9006 1.580 1.563 1.580 1.572 1.663 10,824,133 1.5888 -4.06%
2013-02-05 0 1.970 1.930 1.960 1.870 1.990 17,880,000 34,417,920 1.9249 1.647 1.613 1.638 1.563 1.663 21,389,864 1.6091 -1.50%
2013-02-04 0 2.000 1.980 2.000 1.900 2.030 18,702,000 37,299,180 1.9944 1.672 1.655 1.672 1.588 1.697 22,373,224 1.6671 6.95%
2013-02-01 0 1.870 1.860 1.880 1.750 1.880 15,800,000 28,746,560 1.8194 1.563 1.555 1.572 1.463 1.572 18,901,558 1.5209 6.86%
2013-01-31 0 1.750 1.740 1.760 1.710 1.760 6,348,000 11,065,740 1.7432 1.463 1.454 1.471 1.429 1.471 7,594,120 1.4571 0.00%
2013-01-30 0 1.750 1.740 1.750 1.680 1.770 13,026,000 22,517,340 1.7286 1.463 1.454 1.463 1.404 1.480 15,583,019 1.4450 4.79%
2013-01-29 0 1.670 1.650 1.670 1.640 1.700 1,596,000 2,646,780 1.6584 1.396 1.379 1.396 1.371 1.421 1,909,297 1.3863 0.00%
2013-01-28 0 1.670 1.630 1.670 1.620 1.680 2,556,000 4,191,360 1.6398 1.396 1.363 1.396 1.354 1.404 3,057,746 1.3707 0.00%
2013-01-25 0 1.670 1.650 1.680 1.650 1.730 4,656,000 7,753,860 1.6653 1.396 1.379 1.404 1.379 1.446 5,569,978 1.3921 -1.18%
2013-01-24 0 1.690 1.650 1.660 1.640 1.710 5,449,900 9,076,733 1.6655 1.413 1.379 1.388 1.371 1.429 6,519,722 1.3922 -2.31%
2013-01-23 0 1.730 1.710 1.730 1.700 1.750 7,174,800 12,382,296 1.7258 1.446 1.429 1.446 1.421 1.463 8,583,221 1.4426 1.17%
2013-01-22 0 1.710 1.700 1.710 1.670 1.710 5,866,000 9,907,260 1.6889 1.429 1.421 1.429 1.396 1.429 7,017,502 1.4118 2.40%
2013-01-21 0 1.670 1.660 1.670 1.620 1.690 7,178,000 11,877,880 1.6548 1.396 1.388 1.396 1.354 1.413 8,587,050 1.3832 1.83%
2013-01-18 0 1.640 1.610 1.640 1.580 1.640 6,468,000 10,395,960 1.6073 1.371 1.346 1.371 1.321 1.371 7,737,676 1.3436 3.14%
2013-01-17 0 1.590 1.580 1.590 1.560 1.600 1,650,000 2,608,920 1.5812 1.329 1.321 1.329 1.304 1.337 1,973,897 1.3217 0.00%
2013-01-16 0 1.590 1.570 1.580 1.500 1.590 7,872,000 12,311,340 1.5639 1.329 1.312 1.321 1.254 1.329 9,417,283 1.3073 6.00%
2013-01-15 0 1.500 1.500 1.520 1.480 1.540 1,899,600 2,864,220 1.5078 1.254 1.254 1.271 1.237 1.287 2,272,494 1.2604 0.67%
2013-01-14 0 1.490 1.480 1.490 1.470 1.550 3,492,000 5,276,400 1.5110 1.246 1.237 1.246 1.229 1.296 4,177,484 1.2631 -2.61%
2013-01-11 0 1.530 1.500 1.530 1.480 1.580 3,894,000 5,949,060 1.5278 1.279 1.254 1.279 1.237 1.321 4,658,397 1.2771 1.32%
2013-01-10 0 1.510 1.500 1.510 1.500 1.520 2,622,000 3,949,800 1.5064 1.262 1.254 1.262 1.254 1.271 3,136,702 1.2592 -0.66%
2013-01-09 0 1.520 1.510 1.520 1.430 1.520 3,282,000 4,883,520 1.4880 1.271 1.262 1.271 1.195 1.271 3,926,260 1.2438 2.01%
2013-01-08 0 1.490 1.480 1.490 1.430 1.540 10,896,000 16,080,780 1.4758 1.246 1.237 1.246 1.195 1.287 13,034,897 1.2337 4.93%
2013-01-07 0 1.420 1.410 1.430 1.370 1.430 10,086,000 14,082,240 1.3962 1.187 1.179 1.195 1.145 1.195 12,065,893 1.1671 7.58%
2013-01-04 0 1.320 1.310 1.320 1.300 1.340 3,888,000 5,094,000 1.3102 1.103 1.095 1.103 1.087 1.120 4,651,219 1.0952 0.76%
2013-01-03 0 1.310 1.290 1.310 1.200 1.320 7,254,000 9,053,400 1.2481 1.095 1.078 1.095 1.003 1.103 8,677,968 1.0433 6.50%
2013-01-02 0 1.230 1.210 1.230 1.200 1.240 1,196,000 1,457,940 1.2190 1.028 1.011 1.028 1.003 1.037 1,430,776 1.0190 0.82%
2012-12-31 0 1.220 1.210 1.220 1.190 1.220 666,000 802,500 1.2050 1.020 1.011 1.020 0.995 1.020 796,737 1.0072 0.00%
2012-12-28 0 1.220 1.200 1.220 1.200 1.220 426,000 512,700 1.2035 1.020 1.003 1.020 1.003 1.020 509,624 1.0060 0.83%
2012-12-27 0 1.210 1.200 1.210 1.190 1.220 1,776,000 2,141,100 1.2056 1.011 1.003 1.011 0.995 1.020 2,124,631 1.0078 0.83%
2012-12-24 0 1.200 1.180 1.200 1.180 1.200 120,000 142,980 1.1915 1.003 0.986 1.003 0.986 1.003 143,556 0.9960 0.00%
2012-12-21 0 1.200 1.190 1.200 1.180 1.200 750,000 895,620 1.1942 1.003 0.995 1.003 0.986 1.003 897,226 0.9982 -0.83%
2012-12-20 0 1.210 1.190 1.210 1.190 1.220 1,950,000 2,327,880 1.1938 1.011 0.995 1.011 0.995 1.020 2,332,787 0.9979 0.00%
2012-12-19 0 1.210 1.190 1.210 1.190 1.220 1,470,000 1,757,040 1.1953 1.011 0.995 1.011 0.995 1.020 1,758,563 0.9991 0.00%
2012-12-18 0 1.210 1.200 1.210 1.200 1.230 1,134,000 1,371,720 1.2096 1.011 1.003 1.011 1.003 1.028 1,356,605 1.0111 0.00%
2012-12-17 0 1.210 1.200 1.220 1.200 1.230 2,304,000 2,798,340 1.2146 1.011 1.003 1.020 1.003 1.028 2,756,278 1.0153 1.68%
2012-12-14 0 1.190 1.180 1.190 1.150 1.190 1,356,000 1,595,280 1.1765 0.995 0.986 0.995 0.961 0.995 1,622,184 0.9834 2.59%
2012-12-13 0 1.160 1.160 1.170 1.150 1.180 1,686,000 1,953,000 1.1584 0.970 0.970 0.978 0.961 0.986 2,016,964 0.9683 -1.69%
2012-12-12 0 1.180 1.160 1.180 1.160 1.180 1,068,000 1,242,540 1.1634 0.986 0.970 0.986 0.970 0.986 1,277,650 0.9725 0.00%
2012-12-11 0 1.180 1.170 1.180 1.130 1.190 2,448,000 2,834,100 1.1577 0.986 0.978 0.986 0.945 0.995 2,928,545 0.9678 4.42%
2012-12-10 0 1.130 1.120 1.130 1.110 1.160 4,632,000 5,315,340 1.1475 0.945 0.936 0.945 0.928 0.970 5,541,267 0.9592 0.00%
2012-12-07 0 1.130 1.120 1.130 1.120 1.200 6,634,000 7,623,340 1.1491 0.945 0.936 0.945 0.936 1.003 7,936,262 0.9606 -5.04%
2012-12-06 0 1.190 1.180 1.190 1.180 1.260 10,182,000 12,443,880 1.2221 0.995 0.986 0.995 0.986 1.053 12,180,738 1.0216 -5.56%
2012-12-05 0 1.260 1.250 1.260 1.240 1.280 3,444,000 4,316,460 1.2533 1.053 1.045 1.053 1.037 1.070 4,120,061 1.0477 -1.56%
2012-12-04 0 1.280 1.270 1.280 1.270 1.300 2,740,000 3,528,780 1.2879 1.070 1.062 1.070 1.062 1.087 3,277,865 1.0765 -2.29%
2012-12-03 0 1.310 1.280 1.310 1.280 1.350 2,628,000 3,459,420 1.3164 1.095 1.070 1.095 1.070 1.128 3,143,879 1.1004 -2.24%
2012-11-30 0 1.340 1.320 1.340 1.320 1.350 3,048,000 4,068,540 1.3348 1.120 1.103 1.120 1.103 1.128 3,646,326 1.1158 0.00%
2012-11-29 0 1.340 1.330 1.340 1.280 1.340 3,282,000 4,301,580 1.3107 1.120 1.112 1.120 1.070 1.120 3,926,260 1.0956 4.69%
2012-11-28 0 1.280 1.270 1.280 1.280 1.300 840,000 1,077,720 1.2830 1.070 1.062 1.070 1.070 1.087 1,004,893 1.0725 -0.78%
2012-11-27 0 1.290 1.270 1.290 1.240 1.340 82,626,000 99,745,740 1.2072 1.078 1.062 1.078 1.037 1.120 98,845,578 1.0091 -4.44%
2012-11-26 1 1.350 1.300 1.350 1.330 1.430 1,842,000 2,524,680 1.3706 1.128 1.087 1.128 1.112 1.195 2,203,587 1.1457 -2.17%
2012-11-23 0 1.380 1.370 1.380 1.280 1.420 7,346,000 10,023,600 1.3645 1.154 1.145 1.154 1.070 1.187 8,788,028 1.1406 6.98%
2012-11-22 0 1.290 1.270 1.290 1.250 1.290 1,416,000 1,800,000 1.2712 1.078 1.062 1.078 1.045 1.078 1,693,962 1.0626 2.38%
2012-11-21 0 1.260 1.240 1.260 1.230 1.260 1,572,000 1,945,680 1.2377 1.053 1.037 1.053 1.028 1.053 1,880,585 1.0346 0.00%
2012-11-20 0 1.260 1.250 1.260 1.260 1.270 438,000 553,920 1.2647 1.053 1.045 1.053 1.053 1.062 523,980 1.0571 0.00%
2012-11-19 0 1.260 1.250 1.260 1.240 1.260 180,000 224,820 1.2490 1.053 1.045 1.053 1.037 1.053 215,334 1.0441 1.61%
2012-11-16 0 1.240 1.240 1.250 1.240 1.270 138,000 173,700 1.2587 1.037 1.037 1.045 1.037 1.062 165,090 1.0522 -1.59%
2012-11-15 0 1.260 1.250 1.260 1.230 1.260 702,000 875,760 1.2475 1.053 1.045 1.053 1.028 1.053 839,803 1.0428 1.61%
2012-11-14 0 1.240 1.240 1.250 1.230 1.250 742,000 917,060 1.2359 1.037 1.037 1.045 1.028 1.045 887,655 1.0331 -1.59%
2012-11-13 0 1.260 1.230 1.260 1.230 1.270 426,000 529,080 1.2420 1.053 1.028 1.053 1.028 1.062 509,624 1.0382 -0.79%
2012-11-12 0 1.270 1.240 1.270 1.230 1.350 2,208,000 2,811,540 1.2733 1.062 1.037 1.062 1.028 1.128 2,641,433 1.0644 4.10%
2012-11-09 0 1.220 1.200 1.220 1.210 1.230 462,000 561,000 1.2143 1.020 1.003 1.020 1.011 1.028 552,691 1.0150 -0.81%
2012-11-08 0 1.230 1.210 1.230 1.220 1.250 552,000 679,380 1.2308 1.028 1.011 1.028 1.020 1.045 660,358 1.0288 -1.60%
2012-11-07 0 1.250 1.240 1.250 1.230 1.260 954,000 1,189,260 1.2466 1.045 1.037 1.045 1.028 1.053 1,141,271 1.0420 0.00%
2012-11-06 0 1.250 1.250 1.260 1.250 1.280 318,000 401,340 1.2621 1.045 1.045 1.053 1.045 1.070 380,424 1.0550 -0.79%
2012-11-05 0 1.260 1.240 1.260 1.230 1.260 444,000 550,680 1.2403 1.053 1.037 1.053 1.028 1.053 531,158 1.0368 0.80%
2012-11-02 0 1.250 1.240 1.250 1.220 1.260 1,356,000 1,677,180 1.2369 1.045 1.037 1.045 1.020 1.053 1,622,184 1.0339 1.63%
2012-11-01 0 1.230 1.220 1.230 1.210 1.230 1,038,000 1,264,740 1.2184 1.028 1.020 1.028 1.011 1.028 1,241,761 1.0185 0.82%
2012-10-31 0 1.220 1.210 1.220 1.210 1.220 564,000 685,260 1.2150 1.020 1.011 1.020 1.011 1.020 674,714 1.0156 0.00%
2012-10-30 0 1.220 1.200 1.220 1.200 1.230 678,000 818,220 1.2068 1.020 1.003 1.020 1.003 1.028 811,092 1.0088 -0.81%
2012-10-29 0 1.230 1.210 1.230 1.210 1.230 618,000 753,840 1.2198 1.028 1.011 1.028 1.011 1.028 739,314 1.0196 0.00%
2012-10-26 0 1.230 1.220 1.230 1.210 1.250 930,000 1,141,620 1.2275 1.028 1.020 1.028 1.011 1.045 1,112,560 1.0261 -0.81%
2012-10-25 0 1.240 1.230 1.250 1.220 1.280 1,350,000 1,661,460 1.2307 1.037 1.028 1.045 1.020 1.070 1,615,007 1.0288 -1.59%
2012-10-24 0 1.260 1.240 1.260 1.230 1.260 1,008,000 1,256,220 1.2463 1.053 1.037 1.053 1.028 1.053 1,205,872 1.0418 1.61%
2012-10-22 0 1.240 1.240 1.250 1.240 1.250 1,320,000 1,638,000 1.2409 1.037 1.037 1.045 1.037 1.045 1,579,118 1.0373 -0.80%
2012-10-19 0 1.250 1.240 1.250 1.240 1.270 2,058,000 2,569,440 1.2485 1.045 1.037 1.045 1.037 1.062 2,461,988 1.0436 -0.79%
2012-10-18 0 1.260 1.240 1.260 1.230 1.270 2,214,000 2,752,560 1.2433 1.053 1.037 1.053 1.028 1.062 2,648,611 1.0392 0.00%
2012-10-17 0 1.260 1.240 1.260 1.210 1.260 2,166,000 2,676,360 1.2356 1.053 1.037 1.053 1.011 1.053 2,591,188 1.0329 1.61%
2012-10-16 0 1.240 1.210 1.240 1.200 1.240 3,486,000 4,236,360 1.2152 1.037 1.011 1.037 1.003 1.037 4,170,306 1.0158 0.00%
2012-10-15 0 1.240 1.220 1.240 1.210 1.240 1,884,000 2,299,080 1.2203 1.037 1.020 1.037 1.011 1.037 2,253,831 1.0201 0.81%
2012-10-12 0 1.230 1.220 1.230 1.220 1.230 636,000 781,620 1.2290 1.028 1.020 1.028 1.020 1.028 760,848 1.0273 0.00%
2012-10-11 0 1.230 1.220 1.240 1.200 1.270 3,288,000 4,027,860 1.2250 1.028 1.020 1.037 1.003 1.062 3,933,438 1.0240 -1.60%
2012-10-10 0 1.250 1.240 1.250 1.240 1.280 5,340,000 6,690,180 1.2528 1.045 1.037 1.045 1.037 1.070 6,388,248 1.0473 -3.85%
2012-10-09 0 1.300 1.290 1.300 1.270 1.320 3,122,000 4,012,560 1.2853 1.087 1.078 1.087 1.062 1.103 3,734,852 1.0744 -0.76%
2012-10-08 0 1.310 1.270 1.310 1.290 1.340 3,276,000 4,260,600 1.3005 1.095 1.062 1.095 1.078 1.120 3,919,083 1.0871 0.77%
2012-10-05 0 1.300 1.290 1.300 1.230 1.300 4,800,000 6,116,580 1.2743 1.087 1.078 1.087 1.028 1.087 5,742,245 1.0652 0.00%
2012-10-04 0 1.300 1.290 1.300 1.300 1.360 5,192,200 6,980,902 1.3445 1.087 1.078 1.087 1.087 1.137 6,211,435 1.1239 -2.99%
2012-10-03 0 1.340 1.330 1.340 1.300 1.340 6,930,000 9,179,400 1.3246 1.120 1.112 1.120 1.087 1.120 8,290,367 1.1072 4.69%
2012-09-28 0 1.280 1.260 1.280 1.240 1.280 2,886,000 3,628,760 1.2574 1.070 1.053 1.070 1.037 1.070 3,452,525 1.0510 2.40%
2012-09-27 0 1.250 1.240 1.250 1.230 1.270 2,238,000 2,782,500 1.2433 1.045 1.037 1.045 1.028 1.062 2,677,322 1.0393 0.00%
2012-09-26 0 1.250 1.240 1.250 1.190 1.250 4,484,000 5,502,100 1.2271 1.045 1.037 1.045 0.995 1.045 5,364,214 1.0257 0.81%
2012-09-25 0 1.240 1.230 1.240 1.150 1.250 8,744,000 10,616,760 1.2142 1.037 1.028 1.037 0.961 1.045 10,460,457 1.0149 6.90%
2012-09-24 0 1.160 1.150 1.160 1.110 1.160 1,374,000 1,567,020 1.1405 0.970 0.961 0.970 0.928 0.970 1,643,718 0.9533 2.65%
2012-09-21 0 1.130 1.080 1.130 1.060 1.130 810,000 876,000 1.0815 0.945 0.903 0.945 0.886 0.945 969,004 0.9040 3.67%
2012-09-20 0 1.090 1.070 1.090 1.070 1.100 1,416,000 1,529,040 1.0798 0.911 0.894 0.911 0.894 0.920 1,693,962 0.9026 -2.68%
2012-09-19 0 1.120 1.100 1.120 1.090 1.130 1,074,000 1,196,940 1.1145 0.936 0.920 0.936 0.911 0.945 1,284,827 0.9316 0.00%
2012-09-18 0 1.120 1.100 1.120 1.100 1.120 450,000 497,280 1.1051 0.936 0.920 0.936 0.920 0.936 538,336 0.9237 0.00%
2012-09-17 0 1.120 1.110 1.120 1.100 1.120 1,566,000 1,731,540 1.1057 0.936 0.928 0.936 0.920 0.936 1,873,408 0.9243 -1.75%
2012-09-14 0 1.140 1.120 1.140 1.120 1.150 1,362,000 1,550,640 1.1385 0.953 0.936 0.953 0.936 0.961 1,629,362 0.9517 0.00%
2012-09-13 0 1.140 1.110 1.140 1.110 1.140 1,116,000 1,250,040 1.1201 0.953 0.928 0.953 0.928 0.953 1,335,072 0.9363 -0.87%
2012-09-12 0 1.150 1.130 1.150 1.120 1.150 774,000 884,400 1.1426 0.961 0.945 0.961 0.936 0.961 925,937 0.9551 0.00%
2012-09-11 0 1.150 1.150 1.160 1.120 1.160 582,000 666,780 1.1457 0.961 0.961 0.970 0.936 0.970 696,247 0.9577 0.88%
2012-09-10 0 1.140 1.130 1.140 1.090 1.180 2,490,000 2,783,700 1.1180 0.953 0.945 0.953 0.911 0.986 2,978,790 0.9345 -0.87%
2012-09-07 0 1.150 1.140 1.150 1.140 1.190 2,238,000 2,596,920 1.1604 0.961 0.953 0.961 0.953 0.995 2,677,322 0.9700 0.00%
2012-09-06 0 1.150 1.130 1.150 1.120 1.150 2,244,000 2,535,720 1.1300 0.961 0.945 0.961 0.936 0.961 2,684,500 0.9446 3.60%
2012-09-05 0 1.110 1.100 1.110 1.100 1.110 690,000 761,640 1.1038 0.928 0.920 0.928 0.920 0.928 825,448 0.9227 -1.77%
2012-09-04 0 1.130 1.100 1.130 1.100 1.130 474,000 528,660 1.1153 0.945 0.920 0.945 0.920 0.945 567,047 0.9323 0.00%
2012-09-03 0 1.130 1.110 1.130 1.110 1.150 444,000 496,980 1.1193 0.945 0.928 0.945 0.928 0.961 531,158 0.9357 -0.88%
2012-08-31 0 1.140 1.120 1.140 1.100 1.140 528,000 591,480 1.1202 0.953 0.936 0.953 0.920 0.953 631,647 0.9364 3.64%
2012-08-30 0 1.100 1.100 1.130 1.080 1.150 2,916,000 3,195,780 1.0959 0.920 0.920 0.945 0.903 0.961 3,488,414 0.9161 -3.08%
2012-08-29 0 1.150 1.130 1.150 1.120 1.160 1,128,000 1,282,920 1.1373 0.949 0.932 0.949 0.924 0.957 1,367,262 0.9383 -0.86%
2012-08-28 0 1.160 1.150 1.160 1.140 1.170 534,000 611,400 1.1449 0.957 0.949 0.957 0.941 0.965 647,267 0.9446 0.00%
2012-08-27 0 1.160 1.150 1.160 1.150 1.180 528,000 613,620 1.1622 0.957 0.949 0.957 0.949 0.974 639,995 0.9588 0.00%
2012-08-24 0 1.160 1.150 1.160 1.140 1.180 1,248,000 1,443,660 1.1568 0.957 0.949 0.957 0.941 0.974 1,512,715 0.9544 -0.85%
2012-08-23 0 1.170 1.160 1.170 1.120 1.180 1,644,000 1,910,700 1.1622 0.965 0.957 0.965 0.924 0.974 1,992,711 0.9588 2.63%
2012-08-22 0 1.140 1.130 1.140 1.130 1.160 1,176,000 1,340,460 1.1398 0.941 0.932 0.941 0.932 0.957 1,425,443 0.9404 -1.72%
2012-08-21 0 1.160 1.150 1.160 1.100 1.190 3,282,000 3,777,660 1.1510 0.957 0.949 0.957 0.908 0.982 3,978,149 0.9496 0.00%
2012-08-20 0 1.160 1.140 1.170 1.140 1.240 6,954,000 8,206,980 1.1802 0.957 0.941 0.965 0.941 1.023 8,429,022 0.9737 -2.52%
2012-08-17 0 1.190 1.180 1.190 1.170 1.220 4,308,000 5,120,940 1.1887 0.982 0.974 0.982 0.965 1.007 5,221,775 0.9807 -0.83%
2012-08-16 0 1.200 1.200 1.210 1.150 1.200 5,970,000 7,072,140 1.1846 0.990 0.990 0.998 0.949 0.990 7,236,304 0.9773 4.35%
2012-08-15 0 1.150 1.130 1.150 1.130 1.170 4,620,000 5,334,000 1.1545 0.949 0.932 0.949 0.932 0.965 5,599,954 0.9525 -2.54%
2012-08-14 0 1.180 1.170 1.180 1.060 1.180 14,298,000 15,972,120 1.1171 0.974 0.965 0.974 0.875 0.974 17,330,767 0.9216 11.32%
2012-08-13 0 1.060 1.050 1.060 1.040 1.060 2,556,000 2,672,820 1.0457 0.875 0.866 0.875 0.858 0.875 3,098,156 0.8627 1.92%
2012-08-10 0 1.040 1.030 1.040 1.020 1.040 438,000 450,780 1.0292 0.858 0.850 0.858 0.842 0.858 530,905 0.8491 0.00%
2012-08-09 0 1.040 1.030 1.040 1.020 1.040 576,000 589,860 1.0241 0.858 0.850 0.858 0.842 0.858 698,176 0.8449 0.00%
2012-08-08 0 1.040 1.020 1.040 1.020 1.040 1,236,000 1,280,220 1.0358 0.858 0.842 0.858 0.842 0.858 1,498,170 0.8545 0.00%
2012-08-07 0 1.040 1.020 1.040 1.000 1.040 1,218,000 1,245,960 1.0230 0.858 0.842 0.858 0.825 0.858 1,476,352 0.8439 0.97%
2012-08-06 0 1.030 1.010 1.030 1.000 1.040 1,488,000 1,518,060 1.0202 0.850 0.833 0.850 0.825 0.858 1,803,622 0.8417 0.00%
2012-08-03 0 1.030 1.010 1.030 1.010 1.030 666,000 673,560 1.0114 0.850 0.833 0.850 0.833 0.850 807,266 0.8344 0.98%
2012-08-02 0 1.020 1.000 1.010 1.000 1.050 3,528,000 3,579,060 1.0145 0.842 0.825 0.833 0.825 0.866 4,276,329 0.8369 0.00%
2012-08-01 0 1.020 1.020 1.030 1.020 1.050 1,512,000 1,559,220 1.0312 0.842 0.842 0.850 0.842 0.866 1,832,712 0.8508 -3.77%
2012-07-31 0 1.060 1.040 1.060 1.040 1.060 768,000 803,520 1.0463 0.875 0.858 0.875 0.858 0.875 930,901 0.8632 0.95%
2012-07-30 0 1.050 1.050 1.060 1.030 1.080 1,776,000 1,876,460 1.0566 0.866 0.866 0.875 0.850 0.891 2,152,710 0.8717 -0.94%
2012-07-27 0 1.060 1.050 1.060 1.050 1.100 9,996,000 10,813,560 1.0818 0.875 0.866 0.875 0.866 0.908 12,116,264 0.8925 2.91%
2012-07-26 0 1.030 1.020 1.030 0.970 1.080 3,312,000 3,351,540 1.0119 0.850 0.842 0.850 0.800 0.891 4,014,513 0.8349 5.10%
2012-07-25 0 0.980 0.970 0.980 0.970 0.990 2,910,000 2,858,460 0.9823 0.809 0.800 0.809 0.800 0.817 3,527,244 0.8104 0.00%
2012-07-24 0 0.980 0.970 0.980 0.970 1.010 822,000 806,340 0.9809 0.809 0.800 0.809 0.800 0.833 996,355 0.8093 -1.01%
2012-07-23 0 0.990 0.970 0.990 0.970 0.990 348,000 341,040 0.9800 0.817 0.800 0.817 0.800 0.817 421,815 0.8085 -1.00%
2012-07-20 0 1.000 0.980 1.000 0.980 1.000 3,216,000 3,204,900 0.9965 0.825 0.809 0.825 0.809 0.825 3,898,150 0.8222 -1.96%
2012-07-19 0 1.020 1.010 1.020 1.000 1.040 1,206,000 1,226,700 1.0172 0.842 0.833 0.842 0.825 0.858 1,461,806 0.8392 0.99%
2012-07-18 0 1.010 0.990 1.010 0.990 1.030 2,022,000 2,021,220 0.9996 0.833 0.817 0.833 0.817 0.850 2,450,889 0.8247 -2.88%
2012-07-17 0 1.040 1.020 1.040 1.020 1.050 1,710,000 1,778,040 1.0398 0.858 0.842 0.858 0.842 0.866 2,072,710 0.8578 0.00%
2012-07-16 0 1.040 1.030 1.040 1.010 1.080 11,787,000 12,374,760 1.0499 0.858 0.850 0.858 0.833 0.891 14,287,156 0.8661 2.97%
2012-07-13 0 1.010 1.000 1.010 0.980 1.020 4,194,000 4,197,780 1.0009 0.833 0.825 0.833 0.809 0.842 5,083,595 0.8258 4.12%
2012-07-12 0 0.970 0.960 0.970 0.960 0.980 2,688,000 2,596,260 0.9659 0.800 0.792 0.800 0.792 0.809 3,258,155 0.7968 -2.02%
2012-07-11 0 0.990 0.980 0.990 0.970 1.000 1,500,000 1,482,600 0.9884 0.817 0.809 0.817 0.800 0.825 1,818,167 0.8154 -1.00%
2012-07-10 0 1.000 0.990 1.000 0.960 1.000 1,986,000 1,943,220 0.9785 0.825 0.817 0.825 0.792 0.825 2,407,253 0.8072 3.09%
2012-07-09 0 0.970 0.960 0.970 0.950 0.970 2,220,000 2,121,300 0.9555 0.800 0.792 0.800 0.784 0.800 2,690,887 0.7883 0.00%
2012-07-06 0 0.970 0.960 0.970 0.950 0.980 762,000 735,420 0.9651 0.800 0.792 0.800 0.784 0.809 923,629 0.7962 1.04%
2012-07-05 0 0.960 0.960 0.970 0.950 0.970 516,000 496,620 0.9624 0.792 0.792 0.800 0.784 0.800 625,449 0.7940 0.00%
2012-07-04 0 0.960 0.950 0.960 0.930 0.980 1,044,000 995,280 0.9533 0.792 0.784 0.792 0.767 0.809 1,265,444 0.7865 0.00%
2012-07-03 0 0.960 0.950 0.970 0.950 0.980 1,206,000 1,165,560 0.9665 0.792 0.784 0.800 0.784 0.809 1,461,806 0.7973 -2.04%
2012-06-29 0 0.980 0.980 0.990 0.960 1.000 3,600,000 3,520,740 0.9780 0.809 0.809 0.817 0.792 0.825 4,363,601 0.8068 3.16%
2012-06-28 0 0.950 0.950 0.960 0.930 0.980 3,126,000 3,001,260 0.9601 0.784 0.784 0.792 0.767 0.809 3,789,060 0.7921 2.15%
2012-06-27 0 0.930 0.930 0.940 0.910 0.950 2,655,000 2,461,620 0.9272 0.767 0.767 0.776 0.751 0.784 3,218,155 0.7649 -1.06%
2012-06-26 0 0.940 0.940 0.950 0.920 0.950 1,662,000 1,560,000 0.9386 0.776 0.776 0.784 0.759 0.784 2,014,529 0.7744 0.00%
2012-06-25 0 0.940 0.930 0.940 0.890 0.960 6,330,000 5,914,200 0.9343 0.776 0.767 0.776 0.734 0.792 7,672,664 0.7708 6.82%
2012-06-22 0 0.880 0.880 0.890 0.870 0.900 6,990,000 5,837,160 0.8351 0.726 0.726 0.734 0.718 0.743 8,472,658 0.6889 0.00%
2012-06-21 0 0.880 0.870 0.880 0.820 0.920 1,916,400 1,704,204 0.8893 0.726 0.718 0.726 0.677 0.759 2,322,890 0.7337 2.33%
2012-06-20 0 0.860 0.860 0.870 0.810 0.880 1,518,000 1,299,780 0.8562 0.710 0.710 0.718 0.668 0.726 1,839,985 0.7064 0.00%
2012-06-19 0 0.860 0.860 0.880 0.840 0.880 1,494,000 1,282,560 0.8585 0.710 0.710 0.726 0.693 0.726 1,810,894 0.7082 2.38%
2012-06-18 0 0.840 0.850 0.860 0.820 0.860 480,000 405,180 0.8441 0.693 0.701 0.710 0.677 0.710 581,813 0.6964 2.44%
2012-06-15 0 0.820 0.820 0.830 0.810 0.820 714,000 582,000 0.8151 0.677 0.677 0.685 0.668 0.677 865,447 0.6725 0.00%
2012-06-14 0 0.820 0.810 0.820 0.800 0.820 396,000 323,580 0.8171 0.677 0.668 0.677 0.660 0.677 479,996 0.6741 0.00%
2012-06-13 0 0.820 0.820 0.830 0.810 0.830 456,000 374,040 0.8203 0.677 0.677 0.685 0.668 0.685 552,723 0.6767 0.00%
2012-06-12 0 0.820 0.820 0.830 0.820 0.820 144,000 118,080 0.8200 0.677 0.677 0.685 0.677 0.677 174,544 0.6765 0.00%
2012-06-11 0 0.820 0.810 0.830 0.810 0.820 534,000 437,640 0.8196 0.677 0.668 0.685 0.668 0.677 647,267 0.6761 1.23%
2012-06-08 0 0.810 0.800 0.810 0.790 0.810 822,000 657,360 0.7997 0.668 0.660 0.668 0.652 0.668 996,355 0.6598 1.25%
2012-06-07 0 0.800 0.790 0.800 0.800 0.830 1,777,200 1,437,672 0.8090 0.660 0.652 0.660 0.660 0.685 2,154,164 0.6674 0.00%
2012-06-06 0 0.800 0.790 0.810 0.790 0.800 1,104,000 875,340 0.7929 0.660 0.652 0.668 0.652 0.660 1,338,171 0.6541 0.00%
2012-06-05 0 0.800 0.780 0.790 0.770 0.830 3,624,000 2,846,280 0.7854 0.660 0.644 0.652 0.635 0.685 4,392,691 0.6480 -1.23%
2012-06-04 0 0.810 0.790 0.810 0.770 0.850 2,880,000 2,332,740 0.8100 0.668 0.652 0.668 0.635 0.701 3,490,881 0.6682 -7.95%
2012-06-01 0 0.880 0.840 0.880 0.830 0.880 882,000 747,960 0.8480 0.726 0.693 0.726 0.685 0.726 1,069,082 0.6996 1.15%
2012-05-31 0 0.870 0.860 0.870 0.840 0.870 786,000 672,540 0.8556 0.718 0.710 0.718 0.693 0.718 952,719 0.7059 1.16%
2012-05-30 0 0.860 0.840 0.860 0.840 0.860 468,000 396,240 0.8467 0.710 0.693 0.710 0.693 0.710 567,268 0.6985 1.18%
2012-05-29 0 0.850 0.840 0.860 0.830 0.850 666,000 562,920 0.8452 0.701 0.693 0.710 0.685 0.701 807,266 0.6973 2.41%
2012-05-28 0 0.830 0.830 0.850 0.830 0.860 366,000 307,260 0.8395 0.685 0.685 0.701 0.685 0.710 443,633 0.6926 -2.35%
2012-05-25 0 0.850 0.840 0.850 0.830 0.850 852,000 715,020 0.8392 0.701 0.693 0.701 0.685 0.701 1,032,719 0.6924 -1.16%
2012-05-24 0 0.860 0.850 0.860 0.830 0.860 1,917,600 1,609,512 0.8393 0.710 0.701 0.710 0.685 0.710 2,324,345 0.6925 0.00%
2012-05-23 0 0.860 0.850 0.860 0.850 0.890 1,278,000 1,103,760 0.8637 0.710 0.701 0.710 0.701 0.734 1,549,078 0.7125 -1.15%
2012-05-22 0 0.870 0.860 0.870 0.850 0.900 2,232,000 1,945,560 0.8717 0.718 0.710 0.718 0.701 0.743 2,705,432 0.7191 1.16%
2012-05-21 0 0.860 0.850 0.860 0.850 0.880 776,000 665,940 0.8582 0.710 0.701 0.710 0.701 0.726 940,598 0.7080 -2.27%
2012-05-18 0 0.880 0.860 0.880 0.820 0.880 3,696,000 3,134,820 0.8482 0.726 0.710 0.726 0.677 0.726 4,479,963 0.6997 2.33%
2012-05-17 0 0.860 0.850 0.860 0.840 0.900 8,454,000 7,291,140 0.8624 0.710 0.701 0.710 0.693 0.743 10,247,189 0.7115 -5.49%
2012-05-16 0 0.910 0.890 0.910 0.890 0.930 3,078,000 2,790,960 0.9067 0.751 0.734 0.751 0.734 0.767 3,730,879 0.7481 -4.21%
2012-05-15 0 0.950 0.930 0.950 0.890 0.950 3,234,000 2,969,700 0.9183 0.784 0.767 0.784 0.734 0.784 3,919,968 0.7576 1.06%
2012-05-14 0 0.940 0.930 0.940 0.920 1.000 5,576,400 5,285,880 0.9479 0.776 0.767 0.776 0.759 0.825 6,759,217 0.7820 -5.05%
2012-05-11 0 0.990 0.990 1.000 0.970 1.020 4,596,000 4,553,400 0.9907 0.817 0.817 0.825 0.800 0.842 5,570,863 0.8174 -3.88%
2012-05-10 0 1.030 1.020 1.030 1.000 1.060 3,750,000 3,871,620 1.0324 0.850 0.842 0.850 0.825 0.875 4,545,417 0.8518 0.00%
2012-05-09 0 1.060 1.060 1.070 1.030 1.070 5,568,000 5,879,400 1.0559 0.850 0.850 0.858 0.826 0.858 6,945,610 0.8465 1.92%
2012-05-08 0 1.040 1.030 1.040 1.020 1.090 9,408,000 9,966,540 1.0594 0.834 0.826 0.834 0.818 0.874 11,735,685 0.8493 0.00%
2012-05-07 0 1.040 1.030 1.040 1.000 1.080 14,310,000 15,057,480 1.0522 0.834 0.826 0.834 0.802 0.866 17,850,516 0.8435 2.97%
2012-05-04 0 1.010 1.010 1.020 0.980 1.020 4,476,000 4,522,800 1.0105 0.810 0.810 0.818 0.786 0.818 5,583,432 0.8100 2.02%
2012-05-03 0 0.990 0.990 1.000 0.960 1.020 4,056,000 4,040,700 0.9962 0.794 0.794 0.802 0.770 0.818 5,059,517 0.7986 0.00%
2012-05-02 0 0.990 0.970 0.980 0.960 1.060 8,605,800 8,557,704 0.9944 0.794 0.778 0.786 0.770 0.850 10,735,008 0.7972 -3.88%
2012-04-30 0 1.030 1.030 1.040 0.970 1.050 9,079,200 9,288,024 1.0230 0.826 0.826 0.834 0.778 0.842 11,325,535 0.8201 4.04%
2012-04-27 0 0.990 0.990 1.000 0.930 1.020 15,324,000 14,940,300 0.9750 0.794 0.794 0.802 0.746 0.818 19,115,395 0.7816 7.61%
2012-04-26 0 0.920 0.910 0.930 0.880 0.940 7,272,000 6,689,880 0.9200 0.738 0.730 0.746 0.705 0.754 9,071,206 0.7375 0.00%
2012-04-25 0 0.920 0.910 0.930 0.910 0.980 6,912,000 6,472,260 0.9364 0.738 0.730 0.746 0.730 0.786 8,622,136 0.7507 -4.17%
2012-04-24 0 0.960 0.950 0.960 0.890 1.010 20,833,800 19,589,628 0.9403 0.770 0.762 0.770 0.713 0.810 25,988,405 0.7538 -2.04%
2012-04-23 0 0.980 0.960 0.980 0.950 1.040 17,184,000 16,927,080 0.9850 0.786 0.770 0.786 0.762 0.834 21,435,588 0.7897 0.00%
2012-04-20 0 0.980 0.970 0.980 0.800 0.990 29,574,000 26,135,040 0.8837 0.786 0.778 0.786 0.641 0.794 36,891,066 0.7084 24.05%
2012-04-19 0 0.790 0.780 0.790 0.770 0.810 4,428,000 3,481,920 0.7863 0.633 0.625 0.633 0.617 0.649 5,523,556 0.6304 2.60%
2012-04-18 0 0.770 0.770 0.780 0.740 0.790 8,304,000 6,419,640 0.7731 0.617 0.617 0.625 0.593 0.633 10,358,538 0.6197 4.05%
2012-04-17 0 0.740 0.720 0.740 0.730 0.810 17,772,000 13,021,200 0.7327 0.593 0.577 0.593 0.585 0.649 22,169,068 0.5874 -2.63%
2012-04-16 0 0.760 0.750 0.760 0.700 0.770 7,932,000 5,903,220 0.7442 0.609 0.601 0.609 0.561 0.617 9,894,500 0.5966 8.57%
2012-04-13 0 0.700 0.690 0.700 0.660 0.710 4,686,000 3,178,140 0.6782 0.561 0.553 0.561 0.529 0.569 5,845,389 0.5437 6.06%
2012-04-12 0 0.660 0.650 0.660 0.650 0.660 570,000 370,800 0.6505 0.529 0.521 0.529 0.521 0.529 711,027 0.5215 0.00%
2012-04-11 0 0.660 0.640 0.660 0.650 0.660 282,000 183,900 0.6521 0.529 0.513 0.529 0.521 0.529 351,771 0.5228 1.54%
2012-04-10 0 0.650 0.650 0.660 0.650 0.660 624,000 410,040 0.6571 0.521 0.521 0.529 0.521 0.529 778,387 0.5268 -1.52%
2012-04-05 0 0.660 0.650 0.660 0.650 0.660 162,000 106,080 0.6548 0.529 0.521 0.529 0.521 0.529 202,081 0.5249 -1.49%
2012-04-03 0 0.670 0.650 0.670 0.640 0.670 1,392,000 901,860 0.6479 0.537 0.521 0.537 0.513 0.537 1,736,402 0.5194 1.52%
2012-04-02 0 0.660 0.650 0.660 0.650 0.690 1,086,000 717,120 0.6603 0.529 0.521 0.529 0.521 0.553 1,354,693 0.5294 0.00%
2012-03-30 0 0.660 0.650 0.660 0.650 0.700 1,104,000 725,760 0.6574 0.529 0.521 0.529 0.521 0.561 1,377,147 0.5270 0.00%
2012-03-29 0 0.660 0.650 0.660 0.640 0.660 324,000 209,160 0.6456 0.529 0.521 0.529 0.513 0.529 404,163 0.5175 0.00%
2012-03-28 0 0.660 0.650 0.670 0.650 0.660 762,000 501,000 0.6575 0.529 0.521 0.537 0.521 0.529 950,531 0.5271 0.00%
2012-03-27 0 0.660 0.660 0.680 0.640 0.680 2,718,000 1,808,040 0.6652 0.529 0.529 0.545 0.513 0.545 3,390,475 0.5333 6.45%
2012-03-26 0 0.620 0.620 0.630 0.610 0.690 2,604,000 1,613,400 0.6196 0.497 0.497 0.505 0.489 0.553 3,248,270 0.4967 -3.12%
2012-03-23 0 0.640 0.630 0.640 0.630 0.680 2,436,000 1,598,460 0.6562 0.513 0.505 0.513 0.505 0.545 3,038,704 0.5260 -4.48%
2012-03-22 0 0.670 0.670 0.680 0.660 0.760 9,008,000 6,290,240 0.6983 0.537 0.537 0.545 0.529 0.609 11,236,719 0.5598 -5.63%
2012-03-21 0 0.710 0.690 0.710 0.630 0.730 27,354,000 18,887,640 0.6905 0.569 0.553 0.569 0.505 0.585 34,121,804 0.5535 14.52%
2012-03-20 0 0.620 0.610 0.620 0.580 0.620 1,776,000 1,080,720 0.6085 0.497 0.489 0.497 0.465 0.497 2,215,410 0.4878 1.64%
2012-03-19 0 0.610 0.610 0.620 0.580 0.640 5,784,000 3,554,580 0.6146 0.489 0.489 0.497 0.465 0.513 7,215,051 0.4927 8.93%
2012-03-16 0 0.560 0.550 0.560 0.550 0.570 1,104,000 615,840 0.5578 0.449 0.441 0.449 0.441 0.457 1,377,147 0.4472 -1.75%
2012-03-15 0 0.570 0.560 0.570 0.520 0.580 738,000 405,360 0.5493 0.457 0.449 0.457 0.417 0.465 920,593 0.4403 3.64%
2012-03-14 0 0.550 0.540 0.570 0.495 0.580 1,986,000 1,088,730 0.5482 0.441 0.433 0.457 0.397 0.465 2,477,367 0.4395 7.84%
2012-03-13 0 0.510 0.500 0.530 0.510 0.520 174,000 90,300 0.5190 0.409 0.401 0.425 0.409 0.417 217,050 0.4160 0.00%
2012-03-12 0 0.510 0.500 0.530 0.510 0.520 588,000 301,740 0.5132 0.409 0.401 0.425 0.409 0.417 733,480 0.4114 0.00%
2012-03-09 0 0.510 0.500 0.520 0.500 0.510 198,000 100,740 0.5088 0.409 0.401 0.417 0.401 0.409 246,988 0.4079 3.03%
2012-03-08 0 0.495 0.495 0.510 - - 0 0 - 0.397 0.397 0.409 - - 0 - 1.02%
2012-03-07 0 0.490 0.490 0.500 0.490 0.490 30,000 14,700 0.4900 0.393 0.393 0.401 0.393 0.393 37,422 0.3928 -2.00%
2012-03-06 0 0.500 0.495 0.500 0.485 0.510 1,026,000 504,270 0.4915 0.401 0.397 0.401 0.389 0.409 1,279,848 0.3940 0.00%
2012-03-05 0 0.500 0.500 0.520 0.485 0.495 414,000 202,710 0.4896 0.401 0.401 0.417 0.389 0.397 516,430 0.3925 0.00%
2012-03-02 0 0.500 0.490 0.520 0.485 0.510 606,000 302,250 0.4988 0.401 0.393 0.417 0.389 0.409 755,934 0.3998 3.09%
2012-03-01 0 0.485 0.485 0.510 0.480 0.485 234,000 112,350 0.4801 0.389 0.389 0.409 0.385 0.389 291,895 0.3849 -4.90%
2012-02-29 0 0.510 0.480 0.510 - - 0 0 - 0.409 0.385 0.409 - - 0 - 0.00%
2012-02-28 0 0.510 0.485 0.520 0.465 0.500 534,000 255,990 0.4794 0.409 0.389 0.417 0.373 0.401 666,120 0.3843 2.00%
2012-02-27 0 0.500 0.490 0.500 0.480 0.530 276,000 135,720 0.4917 0.401 0.393 0.401 0.385 0.425 344,287 0.3942 -1.96%
2012-02-24 0 0.510 0.510 0.530 0.500 0.520 378,000 192,240 0.5086 0.409 0.409 0.425 0.401 0.417 471,523 0.4077 0.00%
2012-02-23 0 0.510 0.510 0.520 0.510 0.510 66,000 33,660 0.5100 0.409 0.409 0.417 0.409 0.409 82,329 0.4088 2.00%
2012-02-22 0 0.500 0.500 0.520 - - 0 0 - 0.401 0.401 0.417 - - 0 - 0.00%
2012-02-21 0 0.500 0.490 0.520 0.500 0.520 222,000 112,320 0.5059 0.401 0.393 0.417 0.401 0.417 276,926 0.4056 0.00%
2012-02-20 0 0.500 0.495 0.500 0.495 0.500 102,000 50,700 0.4971 0.401 0.397 0.401 0.397 0.401 127,236 0.3985 2.04%
2012-02-17 0 0.490 0.480 0.520 0.490 0.530 324,000 161,400 0.4981 0.393 0.385 0.417 0.393 0.425 404,163 0.3993 -2.00%
2012-02-16 0 0.500 0.490 0.520 0.500 0.500 96,000 48,000 0.5000 0.401 0.393 0.417 0.401 0.401 119,752 0.4008 0.00%
2012-02-15 0 0.500 0.495 0.510 0.500 0.510 366,000 183,780 0.5021 0.401 0.397 0.409 0.401 0.409 456,554 0.4025 0.00%
2012-02-14 0 0.500 0.495 0.520 0.495 0.500 114,000 56,940 0.4995 0.401 0.397 0.417 0.397 0.401 142,205 0.4004 0.00%
2012-02-13 0 0.500 0.495 0.530 0.500 0.530 546,000 280,320 0.5134 0.401 0.397 0.425 0.401 0.425 681,089 0.4116 0.00%
2012-02-10 0 0.500 0.500 0.520 0.480 0.520 750,000 375,390 0.5005 0.401 0.401 0.417 0.385 0.417 935,562 0.4012 -7.41%
2012-02-09 0 0.540 0.520 0.540 0.510 0.550 2,022,000 1,079,400 0.5338 0.433 0.417 0.433 0.409 0.441 2,522,274 0.4279 14.89%
2012-02-08 0 0.470 0.460 0.480 - - 0 0 - 0.377 0.369 0.385 - - 0 - 0.00%
2012-02-07 0 0.470 0.460 0.500 0.470 0.475 36,000 16,950 0.4708 0.377 0.369 0.401 0.377 0.381 44,907 0.3774 -1.05%
2012-02-06 0 0.475 0.475 0.540 0.475 0.475 12,000 5,700 0.4750 0.381 0.381 0.433 0.381 0.381 14,969 0.3808 1.06%
2012-02-03 0 0.470 0.460 0.470 0.470 0.470 102,000 47,940 0.4700 0.377 0.369 0.377 0.377 0.377 127,236 0.3768 0.00%
2012-02-02 0 0.470 0.455 0.470 - - 0 0 - 0.377 0.365 0.377 - - 0 - -2.08%
2012-02-01 0 0.480 0.450 0.480 - - 0 0 - 0.385 0.361 0.385 - - 0 - 0.00%
2012-01-31 0 0.480 0.435 0.480 - - 0 0 - 0.385 0.349 0.385 - - 0 - 0.00%
2012-01-30 0 0.480 0.440 0.480 - - 0 0 - 0.385 0.353 0.385 - - 0 - 0.00%
2012-01-27 0 0.480 0.440 0.480 0.440 0.480 96,000 45,840 0.4775 0.385 0.353 0.385 0.353 0.385 119,752 0.3828 9.09%
2012-01-26 0 0.440 0.440 0.480 - - 0 0 - 0.353 0.353 0.385 - - 0 - 6.02%
2012-01-20 0 0.415 0.415 0.480 - - 0 0 - 0.333 0.333 0.385 - - 0 - 0.00%
2012-01-19 0 0.415 0.415 0.440 0.410 0.415 168,000 69,600 0.4143 0.333 0.333 0.353 0.329 0.333 209,566 0.3321 -6.74%
2012-01-18 0 0.445 0.410 0.500 0.445 0.445 12,000 5,340 0.4450 0.357 0.329 0.401 0.357 0.357 14,969 0.3567 0.00%
2012-01-17 0 0.445 0.445 0.470 - - 0 0 - 0.357 0.357 0.377 - - 0 - 0.00%
2012-01-16 0 0.445 0.445 0.470 0.445 0.445 48,000 21,360 0.4450 0.357 0.357 0.377 0.357 0.357 59,876 0.3567 0.00%
2012-01-13 0 0.445 0.430 0.470 0.430 0.445 60,000 25,980 0.4330 0.357 0.345 0.377 0.345 0.357 74,845 0.3471 4.71%
2012-01-12 0 0.425 0.425 0.470 - - 0 0 - 0.341 0.341 0.377 - - 0 - 0.00%
2012-01-11 0 0.425 0.405 0.470 - - 0 0 - 0.341 0.325 0.377 - - 0 - 0.00%
2012-01-10 0 0.425 0.425 0.485 - - 0 0 - 0.341 0.341 0.389 - - 0 - 0.00%
2012-01-09 0 0.425 0.410 0.485 - - 0 0 - 0.341 0.329 0.389 - - 0 - 0.00%
2012-01-06 0 0.425 0.425 0.465 - - 0 0 - 0.341 0.341 0.373 - - 0 - 1.19%
2012-01-05 0 0.420 0.410 0.450 0.420 0.420 18,000 7,560 0.4200 0.337 0.329 0.361 0.337 0.337 22,453 0.3367 0.00%
2012-01-04 0 0.420 0.405 0.470 - - 0 0 - 0.337 0.325 0.377 - - 0 - 0.00%
2012-01-03 0 0.420 0.405 0.470 - - 0 0 - 0.337 0.325 0.377 - - 0 - 0.00%
2011-12-30 0 0.420 0.415 0.450 0.420 0.500 210,000 92,580 0.4409 0.337 0.333 0.361 0.337 0.401 261,957 0.3534 5.00%
2011-12-29 0 0.400 0.385 0.450 - - 0 0 - 0.321 0.309 0.361 - - 0 - 0.00%
2011-12-28 0 0.400 0.400 0.450 - - 0 0 - 0.321 0.321 0.361 - - 0 - 1.27%
2011-12-23 0 0.395 0.395 0.500 0.390 0.390 12,000 4,680 0.3900 0.317 0.317 0.401 0.313 0.313 14,969 0.3126 -1.25%
2011-12-22 0 0.400 0.390 0.480 0.380 0.400 264,000 104,040 0.3941 0.321 0.313 0.385 0.305 0.321 329,318 0.3159 5.26%
2011-12-21 0 0.380 0.380 0.500 - - 0 0 - 0.305 0.305 0.401 - - 0 - 0.00%
2011-12-20 0 0.380 0.380 0.500 - - 0 0 - 0.305 0.305 0.401 - - 0 - 0.00%
2011-12-19 0 0.380 0.360 0.500 - - 0 0 - 0.305 0.289 0.401 - - 0 - 0.00%
2011-12-16 0 0.380 0.360 0.430 0.380 0.380 24,000 9,120 0.3800 0.305 0.289 0.345 0.305 0.305 29,938 0.3046 0.00%
2011-12-15 0 0.380 0.380 0.400 0.380 0.380 126,000 48,000 0.3810 0.305 0.305 0.321 0.305 0.305 157,174 0.3054 -5.00%
2011-12-14 0 0.400 0.380 - - - 0 0 - 0.321 0.305 - - - 0 - 0.00%
2011-12-13 0 0.400 0.380 0.410 0.400 0.400 30,000 12,000 0.4000 0.321 0.305 0.329 0.321 0.321 37,422 0.3207 0.00%
2011-12-12 0 0.400 0.380 0.420 - - 0 0 - 0.321 0.305 0.337 - - 0 - 0.00%
2011-12-09 0 0.400 0.380 0.420 - - 0 0 - 0.321 0.305 0.337 - - 0 - 0.00%
2011-12-08 0 0.400 0.380 0.420 0.400 0.400 12,000 4,800 0.4000 0.321 0.305 0.337 0.321 0.321 14,969 0.3207 0.00%
2011-12-07 0 0.400 0.380 0.420 - - 0 0 - 0.321 0.305 0.337 - - 0 - 0.00%
2011-12-06 0 0.400 0.360 0.420 - - 0 0 - 0.321 0.289 0.337 - - 0 - 0.00%
2011-12-05 0 0.400 0.390 0.420 0.400 0.400 114,000 45,600 0.4000 0.321 0.313 0.337 0.321 0.321 142,205 0.3207 0.00%
2011-12-02 0 0.400 0.380 0.400 - - 0 0 - 0.321 0.305 0.321 - - 0 - -2.44%
2011-12-01 0 0.410 0.380 0.410 0.410 0.410 96,000 39,360 0.4100 0.329 0.305 0.329 0.329 0.329 119,752 0.3287 2.50%
2011-11-30 0 0.400 0.385 0.410 0.400 0.400 276,000 110,400 0.4000 0.321 0.309 0.329 0.321 0.321 344,287 0.3207 5.26%
2011-11-29 0 0.380 0.355 0.400 - - 0 0 - 0.305 0.285 0.321 - - 0 - 0.00%
2011-11-28 0 0.380 0.355 0.400 - - 0 0 - 0.305 0.285 0.321 - - 0 - 0.00%
2011-11-25 0 0.380 0.365 0.450 - - 0 0 - 0.305 0.293 0.361 - - 0 - 0.00%
2011-11-24 0 0.380 0.370 0.500 - - 0 0 - 0.305 0.297 0.401 - - 0 - 0.00%
2011-11-23 0 0.380 0.355 0.490 - - 0 0 - 0.305 0.285 0.393 - - 0 - 0.00%
2011-11-22 0 0.380 0.355 0.500 - - 0 0 - 0.305 0.285 0.401 - - 0 - 0.00%
2011-11-21 0 0.380 0.370 0.380 0.370 0.390 234,000 87,660 0.3746 0.305 0.297 0.305 0.297 0.313 291,895 0.3003 -2.56%
2011-11-18 0 0.390 0.370 0.500 - - 0 0 - 0.313 0.297 0.401 - - 0 - 0.00%
2011-11-17 0 0.390 0.390 0.540 - - 0 0 - 0.313 0.313 0.433 - - 0 - 2.63%
2011-11-16 0 0.380 0.380 0.540 0.380 0.380 240,000 91,200 0.3800 0.305 0.305 0.433 0.305 0.305 299,380 0.3046 0.00%
2011-11-15 0 0.380 0.380 0.440 0.380 0.380 24,000 9,120 0.3800 0.305 0.305 0.353 0.305 0.305 29,938 0.3046 -9.52%
2011-11-14 0 0.420 0.390 0.550 - - 0 0 - 0.337 0.313 0.441 - - 0 - 0.00%
2011-11-11 0 0.420 0.380 0.530 0.420 0.420 30,000 12,600 0.4200 0.337 0.305 0.425 0.337 0.337 37,422 0.3367 0.00%
2011-11-10 0 0.420 0.390 0.420 - - 0 0 - 0.337 0.313 0.337 - - 0 - 0.00%
2011-11-09 0 0.420 0.390 0.470 0.420 0.420 18,000 7,560 0.4200 0.337 0.313 0.377 0.337 0.337 22,453 0.3367 0.00%
2011-11-08 0 0.420 0.390 0.420 - - 0 0 - 0.337 0.313 0.337 - - 0 - 0.00%
2011-11-07 0 0.420 0.390 0.420 0.420 0.420 24,000 10,080 0.4200 0.337 0.313 0.337 0.337 0.337 29,938 0.3367 -2.33%
2011-11-04 0 0.430 0.410 0.480 - - 0 0 - 0.345 0.329 0.385 - - 0 - 0.00%
2011-11-03 0 0.430 0.400 0.430 0.430 0.430 48,000 20,640 0.4300 0.345 0.321 0.345 0.345 0.345 59,876 0.3447 0.00%
2011-11-02 0 0.430 0.390 0.430 - - 0 0 - 0.345 0.313 0.345 - - 0 - 0.00%
2011-11-01 0 0.430 0.390 0.430 - - 0 0 - 0.345 0.313 0.345 - - 0 - 0.00%
2011-10-31 0 0.430 0.390 0.430 - - 0 0 - 0.345 0.313 0.345 - - 0 - 0.00%
2011-10-28 0 0.430 0.400 0.520 0.410 0.430 750,000 319,140 0.4255 0.345 0.321 0.417 0.329 0.345 935,562 0.3411 0.00%
2011-10-27 0 0.430 0.430 0.520 0.425 0.425 54,000 23,070 0.4272 0.345 0.345 0.417 0.341 0.341 67,360 0.3425 4.88%
2011-10-26 0 0.410 0.340 0.510 - - 0 0 - 0.329 0.273 0.409 - - 0 - 0.00%
2011-10-25 0 0.410 0.320 0.510 - - 0 0 - 0.329 0.257 0.409 - - 0 - 0.00%
2011-10-24 0 0.410 0.400 0.480 - - 0 0 - 0.329 0.321 0.385 - - 0 - 0.00%
2011-10-21 0 0.410 0.360 0.480 - - 0 0 - 0.329 0.289 0.385 - - 0 - 0.00%
2011-10-20 0 0.410 0.400 0.480 - - 0 0 - 0.329 0.321 0.385 - - 0 - 0.00%
2011-10-19 0 0.410 0.400 0.500 - - 0 0 - 0.329 0.321 0.401 - - 0 - 0.00%
2011-10-18 0 0.410 0.400 0.480 - - 0 0 - 0.329 0.321 0.385 - - 0 - 0.00%
2011-10-17 0 0.410 0.410 0.480 - - 0 0 - 0.329 0.329 0.385 - - 0 - 2.50%
2011-10-14 0 0.400 0.400 0.500 - - 0 0 - 0.321 0.321 0.401 - - 0 - 0.00%
2011-10-13 0 0.400 0.400 0.495 - - 0 0 - 0.321 0.321 0.397 - - 0 - 0.00%
2011-10-12 0 0.400 0.400 0.495 - - 0 0 - 0.321 0.321 0.397 - - 0 - 0.00%
2011-10-11 0 0.400 0.400 0.500 0.300 0.400 12,000 4,200 0.3500 0.321 0.321 0.401 0.240 0.321 14,969 0.2806 0.00%
2011-10-10 0 0.400 0.400 0.500 - - 0 0 - 0.321 0.321 0.401 - - 0 - 0.00%
2011-10-07 0 0.400 0.395 0.500 - - 0 0 - 0.321 0.317 0.401 - - 0 - 0.00%
2011-10-06 0 0.400 0.400 0.430 - - 0 0 - 0.321 0.321 0.345 - - 0 - 0.00%
2011-10-04 0 0.400 0.400 0.425 0.400 0.420 252,000 103,200 0.4095 0.321 0.321 0.341 0.321 0.337 314,349 0.3283 0.00%
2011-10-03 0 0.400 0.400 0.430 0.400 0.400 60,000 24,000 0.4000 0.321 0.321 0.345 0.321 0.321 74,845 0.3207 -6.98%
2011-09-30 0 0.430 0.410 0.430 - - 120,000 52,200 0.4350 0.345 0.329 0.345 - - 149,690 0.3487 0.00%
2011-09-28 0 0.430 0.420 0.480 - - 0 0 - 0.345 0.337 0.385 - - 0 - 0.00%
2011-09-27 0 0.430 0.430 0.480 - - 318,000 135,150 0.4250 0.345 0.345 0.385 - - 396,678 0.3407 2.38%
2011-09-26 0 0.420 0.415 0.440 0.420 0.480 198,000 85,320 0.4309 0.337 0.333 0.353 0.337 0.385 246,988 0.3454 -1.18%
2011-09-23 0 0.425 0.425 0.480 0.415 0.490 1,230,000 518,100 0.4212 0.341 0.341 0.385 0.333 0.393 1,534,321 0.3377 0.00%
2011-09-22 0 0.425 0.425 0.445 0.420 0.445 702,000 305,670 0.4354 0.341 0.341 0.357 0.337 0.357 875,686 0.3491 -5.56%
2011-09-21 0 0.450 0.450 0.495 0.450 0.455 324,000 145,920 0.4504 0.361 0.361 0.397 0.361 0.365 404,163 0.3610 -1.10%
2011-09-20 0 0.455 0.455 0.465 0.455 0.465 270,000 123,450 0.4572 0.365 0.365 0.373 0.365 0.373 336,802 0.3665 -1.09%
2011-09-19 0 0.460 0.460 0.470 0.460 0.460 12,000 5,520 0.4600 0.369 0.369 0.377 0.369 0.369 14,969 0.3688 0.00%
2011-09-16 0 0.460 0.460 0.490 0.455 0.455 42,000 19,110 0.4550 0.369 0.369 0.393 0.365 0.365 52,391 0.3648 -4.17%
2011-09-15 0 0.480 0.465 0.495 - - 0 0 - 0.385 0.373 0.397 - - 0 - 0.00%
2011-09-14 0 0.480 0.480 0.495 0.450 0.510 600,000 283,350 0.4723 0.385 0.385 0.397 0.361 0.409 748,449 0.3786 2.13%
2011-09-12 0 0.470 0.465 0.530 - - 0 0 - 0.377 0.373 0.425 - - 0 - 0.00%
2011-09-09 0 0.470 0.460 0.480 - - 0 0 - 0.377 0.369 0.385 - - 0 - 0.00%
2011-09-08 0 0.470 0.460 0.490 0.470 0.470 102,000 47,940 0.4700 0.377 0.369 0.393 0.377 0.377 127,236 0.3768 -4.08%
2011-09-07 0 0.490 0.470 0.495 - - 0 0 - 0.393 0.377 0.397 - - 0 - 0.00%
2011-09-06 0 0.490 0.490 0.500 0.470 0.485 1,524,000 723,390 0.4747 0.393 0.393 0.401 0.377 0.389 1,901,061 0.3805 0.00%
2011-09-05 0 0.490 0.490 0.530 0.490 0.490 12,000 5,880 0.4900 0.393 0.393 0.425 0.393 0.393 14,969 0.3928 -1.01%
2011-09-02 0 0.495 0.490 0.530 0.495 0.500 2,226,000 1,108,320 0.4979 0.397 0.393 0.425 0.397 0.401 2,776,747 0.3991 0.00%
2011-09-01 0 0.495 0.495 0.510 0.495 0.510 1,434,000 717,180 0.5001 0.397 0.397 0.409 0.397 0.409 1,788,794 0.4009 -4.81%
2011-08-31 0 0.520 0.510 0.530 0.520 0.520 96,000 49,920 0.5200 0.417 0.409 0.425 0.417 0.417 119,752 0.4169 1.96%
2011-08-30 0 0.510 0.500 0.520 0.510 0.520 421,800 215,982 0.5120 0.409 0.401 0.417 0.409 0.417 526,160 0.4105 2.00%
2011-08-29 0 0.500 0.500 0.520 0.500 0.540 1,224,000 648,900 0.5301 0.401 0.401 0.417 0.401 0.433 1,526,837 0.4250 -5.66%
2011-08-26 0 0.530 0.520 0.530 - - 0 0 - 0.425 0.417 0.425 - - 0 - 0.00%
2011-08-25 0 0.530 0.530 0.550 0.520 0.540 222,000 117,900 0.5311 0.425 0.425 0.441 0.417 0.433 276,926 0.4257 1.92%
2011-08-24 0 0.520 0.520 0.540 0.520 0.520 9,000 4,590 0.5100 0.417 0.417 0.433 0.417 0.417 11,227 0.4088 0.00%
2011-08-23 0 0.520 0.510 0.530 0.520 0.520 372,000 193,440 0.5200 0.417 0.409 0.425 0.417 0.417 464,039 0.4169 -1.89%
2011-08-22 0 0.530 0.520 0.530 0.530 0.560 600,000 325,560 0.5426 0.425 0.417 0.425 0.425 0.449 748,449 0.4350 1.92%
2011-08-19 0 0.520 0.520 0.560 0.520 0.530 276,000 144,060 0.5220 0.417 0.417 0.449 0.417 0.425 344,287 0.4184 0.00%
2011-08-18 0 0.520 0.520 0.550 0.520 0.520 12,000 6,240 0.5200 0.417 0.417 0.441 0.417 0.417 14,969 0.4169 -3.70%
2011-08-17 0 0.540 0.530 0.560 0.540 0.540 42,000 22,680 0.5400 0.433 0.425 0.449 0.433 0.433 52,391 0.4329 0.00%
2011-08-16 0 0.540 0.530 0.540 0.540 0.540 600,000 324,000 0.5400 0.433 0.425 0.433 0.433 0.433 748,449 0.4329 1.89%
2011-08-15 0 0.530 0.510 0.540 0.520 0.530 138,000 72,060 0.5222 0.425 0.409 0.433 0.417 0.425 172,143 0.4186 6.00%
2011-08-12 0 0.500 0.500 0.530 0.500 0.520 619,000 313,080 0.5058 0.401 0.401 0.425 0.401 0.417 772,150 0.4055 0.00%
2011-08-11 0 0.500 0.500 0.520 0.500 0.510 672,000 341,400 0.5080 0.401 0.401 0.417 0.401 0.409 838,263 0.4073 -1.96%
2011-08-10 0 0.510 0.510 0.520 0.510 0.530 276,000 143,940 0.5215 0.409 0.409 0.417 0.409 0.425 344,287 0.4181 0.00%
2011-08-09 0 0.510 0.510 0.520 0.465 0.520 1,488,000 749,430 0.5036 0.409 0.409 0.417 0.373 0.417 1,856,154 0.4038 0.00%
2011-08-08 0 0.510 0.510 0.520 0.490 0.520 1,842,000 929,220 0.5045 0.409 0.409 0.417 0.393 0.417 2,297,739 0.4044 -5.56%
2011-08-05 0 0.540 0.540 0.550 0.520 0.550 1,068,000 574,860 0.5383 0.433 0.433 0.441 0.417 0.441 1,332,240 0.4315 -5.26%
2011-08-04 0 0.570 0.560 0.570 0.560 0.580 1,122,000 638,760 0.5693 0.457 0.449 0.457 0.449 0.465 1,399,600 0.4564 3.64%
2011-08-03 0 0.550 0.550 0.560 0.550 0.570 708,000 390,360 0.5514 0.441 0.441 0.449 0.441 0.457 883,170 0.4420 -3.51%
2011-08-02 0 0.570 0.570 0.580 0.550 0.580 3,132,600 1,765,152 0.5635 0.457 0.457 0.465 0.441 0.465 3,907,654 0.4517 1.79%
2011-08-01 0 0.560 0.550 0.560 0.520 0.560 7,626,000 4,142,100 0.5432 0.449 0.441 0.449 0.417 0.449 9,512,791 0.4354 16.67%
2011-07-29 0 0.480 0.470 0.480 0.480 0.480 36,000 17,280 0.4800 0.385 0.377 0.385 0.385 0.385 44,907 0.3848 0.00%
2011-07-28 0 0.480 0.470 0.490 - - 0 0 - 0.385 0.377 0.393 - - 0 - 0.00%
2011-07-27 0 0.480 0.480 0.490 0.475 0.480 600,000 285,330 0.4756 0.385 0.385 0.393 0.381 0.385 748,449 0.3812 1.05%
2011-07-26 0 0.475 0.475 0.480 0.475 0.480 96,000 45,750 0.4766 0.381 0.381 0.385 0.381 0.385 119,752 0.3820 -1.04%
2011-07-25 0 0.480 0.470 0.480 0.475 0.480 192,000 91,860 0.4784 0.385 0.377 0.385 0.381 0.385 239,504 0.3835 1.05%
2011-07-22 0 0.475 0.475 0.485 0.475 0.480 426,000 203,550 0.4778 0.381 0.381 0.389 0.381 0.385 531,399 0.3830 -1.04%
2011-07-21 0 0.480 0.480 0.490 0.470 0.480 1,584,000 749,400 0.4731 0.385 0.385 0.393 0.377 0.385 1,975,906 0.3793 0.00%
2011-07-20 0 0.480 0.480 0.490 0.480 0.480 840,000 403,200 0.4800 0.385 0.385 0.393 0.385 0.385 1,047,829 0.3848 0.00%
2011-07-19 0 0.480 0.475 0.480 0.480 0.480 786,000 377,280 0.4800 0.385 0.381 0.385 0.385 0.385 980,469 0.3848 0.00%
2011-07-18 0 0.480 0.475 0.500 0.475 0.480 292,400 138,974 0.4753 0.385 0.381 0.401 0.381 0.385 364,744 0.3810 0.00%
2011-07-15 0 0.480 0.480 0.495 0.475 0.475 30,000 14,250 0.4750 0.385 0.385 0.397 0.381 0.381 37,422 0.3808 0.00%
2011-07-14 0 0.480 0.475 0.485 0.480 0.480 54,000 25,920 0.4800 0.385 0.381 0.389 0.385 0.385 67,360 0.3848 0.00%
2011-07-13 0 0.480 0.480 0.490 0.480 0.480 6,000 2,880 0.4800 0.385 0.385 0.393 0.385 0.385 7,484 0.3848 1.05%
2011-07-12 0 0.475 0.475 0.495 0.475 0.475 210,000 99,750 0.4750 0.381 0.381 0.397 0.381 0.381 261,957 0.3808 -1.04%
2011-07-11 0 0.480 0.480 0.500 - - 0 0 - 0.385 0.385 0.401 - - 0 - 0.00%
2011-07-08 0 0.480 0.480 0.500 0.480 0.495 228,000 112,050 0.4914 0.385 0.385 0.401 0.385 0.397 284,411 0.3940 -1.03%
2011-07-07 0 0.485 0.480 0.495 - - 0 0 - 0.389 0.385 0.397 - - 0 - 0.00%
2011-07-06 0 0.485 0.485 0.490 0.480 0.480 270,000 129,600 0.4800 0.389 0.389 0.393 0.385 0.385 336,802 0.3848 2.11%
2011-07-05 0 0.475 0.475 0.500 0.475 0.475 24,000 11,400 0.4750 0.381 0.381 0.401 0.381 0.381 29,938 0.3808 -5.00%
2011-07-04 0 0.500 0.480 0.500 0.490 0.500 36,000 17,880 0.4967 0.401 0.385 0.401 0.393 0.401 44,907 0.3982 4.17%
2011-06-30 0 0.480 0.480 0.495 0.465 0.465 30,000 13,950 0.4650 0.385 0.385 0.397 0.373 0.373 37,422 0.3728 3.23%
2011-06-29 0 0.465 0.465 0.500 0.465 0.465 120,000 55,800 0.4650 0.373 0.373 0.401 0.373 0.373 149,690 0.3728 0.00%
2011-06-28 0 0.465 0.465 0.600 0.465 0.470 210,000 98,400 0.4686 0.373 0.373 0.481 0.373 0.377 261,957 0.3756 -2.11%
2011-06-27 0 0.475 0.475 0.530 0.470 0.475 156,000 73,410 0.4706 0.381 0.381 0.425 0.377 0.381 194,597 0.3772 0.00%
2011-06-24 0 0.475 0.475 0.500 - - 0 0 - 0.381 0.381 0.401 - - 0 - 1.06%
2011-06-23 0 0.470 0.470 0.500 0.470 0.470 600,000 282,000 0.4700 0.377 0.377 0.401 0.377 0.377 748,449 0.3768 0.00%
2011-06-22 0 0.470 0.470 0.485 - - 0 0 - 0.377 0.377 0.389 - - 0 - 0.00%
2011-06-21 0 0.470 0.470 0.495 0.470 0.475 624,000 293,430 0.4702 0.377 0.377 0.397 0.377 0.381 778,387 0.3770 0.00%
2011-06-20 0 0.470 0.470 0.500 0.470 0.470 36,000 16,920 0.4700 0.377 0.377 0.401 0.377 0.377 44,907 0.3768 0.00%
2011-06-17 0 0.470 0.470 0.485 0.470 0.470 240,000 112,800 0.4700 0.377 0.377 0.389 0.377 0.377 299,380 0.3768 0.00%
2011-06-16 0 0.470 0.470 0.475 0.470 0.475 2,928,000 1,380,750 0.4716 0.377 0.377 0.381 0.377 0.381 3,652,433 0.3780 -1.05%
2011-06-15 0 0.475 0.475 0.480 0.470 0.475 48,000 22,650 0.4719 0.381 0.381 0.385 0.377 0.381 59,876 0.3783 -1.04%
2011-06-14 0 0.480 0.475 0.480 0.480 0.480 360,000 172,800 0.4800 0.385 0.381 0.385 0.385 0.385 449,070 0.3848 0.00%
2011-06-13 0 0.480 0.480 0.490 0.475 0.485 3,066,000 1,472,100 0.4801 0.385 0.385 0.393 0.381 0.389 3,824,576 0.3849 -1.03%
2011-06-10 0 0.485 0.485 0.490 0.485 0.490 1,032,000 504,210 0.4886 0.389 0.389 0.393 0.389 0.393 1,287,333 0.3917 0.00%
2011-06-09 0 0.485 0.485 0.490 0.485 0.500 5,232,000 2,567,640 0.4908 0.389 0.389 0.393 0.389 0.401 6,526,478 0.3934 0.00%
2011-06-08 0 0.485 0.485 0.490 0.485 0.495 3,186,000 1,561,050 0.4900 0.389 0.389 0.393 0.389 0.397 3,974,266 0.3928 -3.00%
2011-06-07 0 0.500 0.495 0.500 0.495 0.500 120,000 59,520 0.4960 0.401 0.397 0.401 0.397 0.401 149,690 0.3976 1.01%
2011-06-03 0 0.495 0.490 0.500 0.495 0.495 348,000 172,260 0.4950 0.397 0.393 0.401 0.397 0.397 434,101 0.3968 0.00%
2011-06-02 0 0.495 0.495 0.510 0.495 0.495 594,000 294,030 0.4950 0.397 0.397 0.409 0.397 0.397 740,965 0.3968 -2.94%
2011-06-01 0 0.510 0.500 0.520 0.495 0.510 1,230,000 620,880 0.5048 0.409 0.401 0.417 0.397 0.409 1,534,321 0.4047 2.00%
2011-05-31 0 0.500 0.495 0.500 0.490 0.500 3,318,000 1,646,520 0.4962 0.401 0.397 0.401 0.393 0.401 4,138,925 0.3978 -1.96%
2011-05-30 0 0.510 0.495 0.510 0.500 0.510 1,164,000 585,000 0.5026 0.409 0.397 0.409 0.401 0.409 1,451,992 0.4029 0.00%
2011-05-27 0 0.510 0.500 0.510 0.510 0.520 312,000 159,180 0.5102 0.409 0.401 0.409 0.409 0.417 389,194 0.4090 2.00%
2011-05-26 0 0.500 0.500 0.510 0.500 0.510 1,008,000 506,280 0.5023 0.401 0.401 0.409 0.401 0.409 1,257,395 0.4026 -1.96%
2011-05-25 0 0.510 0.500 0.510 0.500 0.520 2,076,000 1,042,800 0.5023 0.409 0.401 0.409 0.401 0.417 2,589,635 0.4027 0.00%
2011-05-24 0 0.510 0.500 0.510 0.495 0.520 3,996,000 1,996,470 0.4996 0.409 0.401 0.409 0.397 0.417 4,984,672 0.4005 -1.92%
2011-05-23 0 0.520 0.500 0.520 0.495 0.550 10,392,000 5,396,040 0.5192 0.417 0.401 0.417 0.397 0.441 12,963,142 0.4163 5.05%
2011-05-20 0 0.495 0.490 0.495 0.485 0.500 4,044,000 1,989,330 0.4919 0.397 0.393 0.397 0.389 0.401 5,044,548 0.3944 1.02%
2011-05-19 0 0.490 0.485 0.490 0.490 0.500 3,960,000 1,947,270 0.4917 0.393 0.389 0.393 0.393 0.401 4,939,765 0.3942 -1.01%
2011-05-18 0 0.495 0.490 0.495 0.490 0.500 3,462,000 1,707,090 0.4931 0.397 0.393 0.397 0.393 0.401 4,318,552 0.3953 1.02%
2011-05-17 0 0.490 0.485 0.490 0.490 0.490 2,838,000 1,390,620 0.4900 0.393 0.389 0.393 0.393 0.393 3,540,165 0.3928 -1.01%
2011-05-16 0 0.495 0.490 0.495 0.495 0.500 630,000 312,300 0.4957 0.397 0.393 0.397 0.397 0.401 785,872 0.3974 -2.94%
2011-05-13 0 0.510 0.495 0.510 0.490 0.510 858,000 430,680 0.5020 0.409 0.397 0.409 0.393 0.409 1,070,282 0.4024 3.03%
2011-05-12 0 0.495 0.490 0.495 0.495 0.495 120,000 59,400 0.4950 0.397 0.393 0.397 0.397 0.397 149,690 0.3968 1.02%
2011-05-11 0 0.490 0.490 0.510 0.490 0.490 12,000 5,880 0.4900 0.393 0.393 0.409 0.393 0.393 14,969 0.3928 -3.92%
2011-05-09 0 0.510 0.500 0.510 0.500 0.530 570,000 290,940 0.5104 0.409 0.401 0.409 0.401 0.425 711,027 0.4092 0.00%
2011-05-06 0 0.510 0.500 0.510 0.510 0.510 1,686,000 859,860 0.5100 0.409 0.401 0.409 0.409 0.409 2,103,143 0.4088 2.00%
2011-05-05 0 0.500 0.500 0.510 0.500 0.540 282,000 144,000 0.5106 0.401 0.401 0.409 0.401 0.433 351,771 0.4094 -1.96%
2011-05-04 0 0.510 0.500 0.510 0.500 0.510 798,000 400,800 0.5023 0.409 0.401 0.409 0.401 0.409 995,438 0.4026 2.00%
2011-05-03 0 0.500 0.495 0.510 0.500 0.510 714,000 360,600 0.5050 0.401 0.397 0.409 0.401 0.409 890,655 0.4049 -1.96%
2011-04-29 0 0.510 0.500 0.520 0.500 0.520 1,926,000 968,340 0.5028 0.409 0.401 0.417 0.401 0.417 2,402,522 0.4031 3.03%
2011-04-28 0 0.510 0.510 0.530 0.500 0.510 402,000 204,960 0.5099 0.397 0.397 0.412 0.389 0.397 516,657 0.3967 0.00%
2011-04-27 0 0.510 0.510 0.530 - - 0 0 - 0.397 0.397 0.412 - - 0 - 0.00%
2011-04-26 0 0.510 0.500 0.530 0.510 0.510 516,000 263,160 0.5100 0.397 0.389 0.412 0.397 0.397 663,171 0.3968 0.00%
2011-04-21 0 0.510 0.510 0.520 0.510 0.540 222,000 114,360 0.5151 0.397 0.397 0.405 0.397 0.420 285,318 0.4008 -3.77%
2011-04-20 0 0.530 0.520 0.540 0.520 0.530 150,000 79,020 0.5268 0.412 0.405 0.420 0.405 0.412 192,782 0.4099 3.92%
2011-04-19 0 0.510 0.510 0.540 0.510 0.530 204,000 107,820 0.5285 0.397 0.397 0.420 0.397 0.412 262,184 0.4112 -5.56%
2011-04-18 0 0.540 0.520 0.540 0.510 0.540 1,824,000 963,780 0.5284 0.420 0.405 0.420 0.397 0.420 2,344,234 0.4111 5.88%
2011-04-15 0 0.510 0.510 0.530 0.510 0.510 1,002,000 511,020 0.5100 0.397 0.397 0.412 0.397 0.397 1,287,786 0.3968 0.00%
2011-04-14 0 0.510 0.500 0.520 0.510 0.510 300,000 153,000 0.5100 0.397 0.389 0.405 0.397 0.397 385,565 0.3968 0.00%
2011-04-13 0 0.510 0.500 0.510 0.510 0.510 294,000 149,940 0.5100 0.397 0.389 0.397 0.397 0.397 377,853 0.3968 3.03%
2011-04-12 0 0.495 0.495 0.510 0.495 0.495 120,000 59,400 0.4950 0.385 0.385 0.397 0.385 0.385 154,226 0.3851 0.00%
2011-04-11 0 0.495 0.495 0.510 0.490 0.500 324,000 160,800 0.4963 0.385 0.385 0.397 0.381 0.389 416,410 0.3862 -1.00%
2011-04-08 0 0.500 0.495 0.510 0.500 0.500 12,000 6,000 0.5000 0.389 0.385 0.397 0.389 0.389 15,423 0.3890 -1.96%
2011-04-07 0 0.510 0.500 0.510 0.500 0.520 564,000 287,280 0.5094 0.397 0.389 0.397 0.389 0.405 724,862 0.3963 2.00%
2011-04-06 0 0.500 0.490 0.510 0.490 0.510 864,000 426,540 0.4937 0.389 0.381 0.397 0.381 0.397 1,110,427 0.3841 0.00%
2011-04-04 0 0.500 0.500 0.510 0.500 0.510 884,000 442,010 0.5000 0.389 0.389 0.397 0.389 0.397 1,136,131 0.3890 1.01%
2011-04-01 0 0.495 0.490 0.500 0.495 0.500 1,410,000 700,980 0.4971 0.385 0.381 0.389 0.385 0.389 1,812,155 0.3868 -1.00%
2011-03-31 0 0.500 0.495 0.510 0.500 0.510 1,278,000 640,380 0.5011 0.389 0.385 0.397 0.389 0.397 1,642,506 0.3899 -3.85%
2011-03-30 0 0.520 0.500 0.520 0.500 0.540 1,178,000 603,470 0.5123 0.405 0.389 0.405 0.389 0.420 1,513,984 0.3986 4.00%
2011-03-29 0 0.500 0.490 0.500 0.485 0.500 498,000 244,920 0.4918 0.389 0.381 0.389 0.377 0.389 640,038 0.3827 1.01%
2011-03-28 0 0.495 0.490 0.500 0.480 0.500 2,736,000 1,333,560 0.4874 0.385 0.381 0.389 0.373 0.389 3,516,351 0.3792 -1.00%
2011-03-25 0 0.500 0.495 0.500 0.490 0.610 27,384,000 15,324,240 0.5596 0.389 0.385 0.389 0.381 0.475 35,194,354 0.4354 -1.96%
2011-03-24 0 0.510 0.500 0.510 0.500 0.520 408,000 205,680 0.5041 0.397 0.389 0.397 0.389 0.405 524,368 0.3922 0.00%
2011-03-23 0 0.510 0.495 0.520 0.495 0.520 868,800 439,986 0.5064 0.397 0.385 0.405 0.385 0.405 1,116,596 0.3940 2.00%
2011-03-22 0 0.500 0.495 0.500 0.500 0.510 300,000 151,800 0.5060 0.389 0.385 0.389 0.389 0.397 385,565 0.3937 0.00%
2011-03-21 0 0.500 0.490 0.500 0.490 0.520 2,616,000 1,315,830 0.5030 0.389 0.381 0.389 0.381 0.405 3,362,125 0.3914 4.17%
2011-03-18 0 0.480 0.475 0.485 - - 0 0 - 0.373 0.370 0.377 - - 0 - 0.00%
2011-03-17 0 0.480 0.480 0.485 0.480 0.490 480,000 232,380 0.4841 0.373 0.373 0.377 0.373 0.381 616,904 0.3767 -2.04%
2011-03-16 0 0.490 0.490 0.500 0.490 0.490 90,000 44,100 0.4900 0.381 0.381 0.389 0.381 0.381 115,669 0.3813 2.08%
2011-03-15 0 0.480 0.480 0.490 0.480 0.490 1,758,000 849,690 0.4833 0.373 0.373 0.381 0.373 0.381 2,259,410 0.3761 -2.04%
2011-03-14 0 0.490 0.490 0.520 0.480 0.495 150,000 72,870 0.4858 0.381 0.381 0.405 0.373 0.385 192,782 0.3780 -2.00%
2011-03-11 0 0.500 0.500 0.510 0.500 0.510 1,200,000 600,600 0.5005 0.389 0.389 0.397 0.389 0.397 1,542,259 0.3894 -3.85%
2011-03-10 0 0.520 0.500 0.520 0.500 0.520 180,000 93,420 0.5190 0.405 0.389 0.405 0.389 0.405 231,339 0.4038 4.00%
2011-03-09 0 0.500 0.500 0.510 0.500 0.500 84,000 42,000 0.5000 0.389 0.389 0.397 0.389 0.389 107,958 0.3890 -1.96%
2011-03-08 0 0.510 0.510 0.520 0.500 0.510 1,802,000 917,640 0.5092 0.397 0.397 0.405 0.389 0.397 2,315,959 0.3962 0.00%
2011-03-07 0 0.510 0.500 0.530 0.490 0.530 9,426,000 4,699,770 0.4986 0.397 0.389 0.412 0.381 0.412 12,114,446 0.3879 -1.92%
2011-03-04 0 0.520 0.510 0.520 0.510 0.530 4,162,200 2,178,078 0.5233 0.405 0.397 0.405 0.397 0.412 5,349,326 0.4072 0.00%
2011-03-03 0 0.520 0.510 0.520 0.510 0.530 7,758,000 4,011,960 0.5171 0.405 0.397 0.405 0.397 0.412 9,970,705 0.4024 4.00%
2011-03-02 0 0.500 0.490 0.500 0.495 0.500 1,062,000 528,930 0.4981 0.389 0.381 0.389 0.385 0.389 1,364,899 0.3875 0.00%
2011-03-01 0 0.500 0.495 0.500 0.485 0.530 10,482,000 5,293,140 0.5050 0.389 0.385 0.389 0.377 0.412 13,471,634 0.3929 4.17%
2011-02-28 0 0.480 0.470 0.480 0.470 0.480 492,000 234,870 0.4774 0.373 0.366 0.373 0.366 0.373 632,326 0.3714 2.13%
2011-02-25 0 0.470 0.465 0.475 0.470 0.480 774,000 368,220 0.4757 0.366 0.362 0.370 0.366 0.373 994,757 0.3702 0.00%
2011-02-24 0 0.470 0.470 0.475 0.460 0.470 1,344,000 625,950 0.4657 0.366 0.366 0.370 0.358 0.366 1,727,330 0.3624 -1.05%
2011-02-23 0 0.475 0.470 0.475 0.470 0.480 378,000 179,940 0.4760 0.370 0.366 0.370 0.366 0.373 485,812 0.3704 1.06%
2011-02-22 0 0.470 0.470 0.480 0.465 0.485 1,098,000 523,020 0.4763 0.366 0.366 0.373 0.362 0.377 1,411,167 0.3706 -3.09%
2011-02-21 0 0.485 0.480 0.485 0.475 0.495 3,612,000 1,754,820 0.4858 0.377 0.373 0.377 0.370 0.385 4,642,200 0.3780 1.04%
2011-02-18 0 0.480 0.475 0.480 0.450 0.500 10,320,000 4,935,420 0.4782 0.373 0.370 0.373 0.350 0.389 13,263,429 0.3721 7.87%
2011-02-17 0 0.445 0.440 0.450 0.435 0.460 2,586,000 1,157,130 0.4475 0.346 0.342 0.350 0.338 0.358 3,323,568 0.3482 5.95%
2011-02-16 0 0.420 0.420 0.430 0.420 0.430 402,000 169,140 0.4207 0.327 0.327 0.335 0.327 0.335 516,657 0.3274 0.00%
2011-02-15 0 0.420 0.420 0.430 - - 0 0 - 0.327 0.327 0.335 - - 0 - 0.00%
2011-02-14 0 0.420 0.420 0.435 0.420 0.420 12,000 5,040 0.4200 0.327 0.327 0.338 0.327 0.327 15,423 0.3268 -2.33%
2011-02-11 0 0.430 0.420 0.435 - - 0 0 - 0.335 0.327 0.338 - - 0 - 0.00%
2011-02-10 0 0.430 0.420 0.435 - - 0 0 - 0.335 0.327 0.338 - - 0 - 0.00%
2011-02-09 0 0.430 0.420 0.430 0.430 0.430 222,000 95,460 0.4300 0.335 0.327 0.335 0.335 0.335 285,318 0.3346 1.18%
2011-02-08 0 0.425 0.420 0.435 - - 0 0 - 0.331 0.327 0.338 - - 0 - 0.00%
2011-02-07 0 0.425 0.420 0.430 0.425 0.425 96,000 40,800 0.4250 0.331 0.327 0.335 0.331 0.331 123,381 0.3307 0.00%
2011-02-02 0 0.425 0.425 0.430 - - 0 0 - 0.331 0.331 0.335 - - 0 - 1.19%
2011-02-01 0 0.420 0.420 0.430 - - 0 0 - 0.327 0.327 0.335 - - 0 - 0.00%
2011-01-31 0 0.420 0.420 0.430 0.420 0.420 120,000 50,400 0.4200 0.327 0.327 0.335 0.327 0.327 154,226 0.3268 0.00%
2011-01-28 0 0.420 0.420 0.430 0.420 0.420 30,000 12,600 0.4200 0.327 0.327 0.335 0.327 0.327 38,556 0.3268 0.00%
2011-01-27 0 0.420 0.420 0.435 0.420 0.420 84,000 35,280 0.4200 0.327 0.327 0.338 0.327 0.327 107,958 0.3268 1.20%
2011-01-26 0 0.415 0.415 0.420 0.410 0.415 324,000 133,260 0.4113 0.323 0.323 0.327 0.319 0.323 416,410 0.3200 -1.19%
2011-01-25 0 0.420 0.410 0.420 0.420 0.420 240,000 100,800 0.4200 0.327 0.319 0.327 0.327 0.327 308,452 0.3268 0.00%
2011-01-24 0 0.420 0.415 0.420 0.415 0.420 690,000 289,350 0.4193 0.327 0.323 0.327 0.323 0.327 886,799 0.3263 1.20%
2011-01-21 0 0.415 0.415 0.420 0.415 0.420 612,000 256,950 0.4199 0.323 0.323 0.327 0.323 0.327 786,552 0.3267 -1.19%
2011-01-20 0 0.420 0.420 0.430 0.420 0.425 1,200,000 505,500 0.4213 0.327 0.327 0.335 0.327 0.331 1,542,259 0.3278 1.20%
2011-01-19 0 0.415 0.415 0.425 0.415 0.420 1,434,000 601,710 0.4196 0.323 0.323 0.331 0.323 0.327 1,843,000 0.3265 -1.19%
2011-01-18 0 0.420 0.415 0.420 0.420 0.425 1,740,000 732,300 0.4209 0.327 0.323 0.327 0.327 0.331 2,236,276 0.3275 -1.18%
2011-01-17 0 0.425 0.425 0.430 0.415 0.425 2,922,000 1,228,890 0.4206 0.331 0.331 0.335 0.323 0.331 3,755,401 0.3272 1.19%
2011-01-14 0 0.420 0.420 0.425 0.420 0.425 3,360,000 1,413,000 0.4205 0.327 0.327 0.331 0.327 0.331 4,318,326 0.3272 -1.18%
2011-01-13 0 0.425 0.420 0.425 0.415 0.425 1,710,000 719,610 0.4208 0.331 0.327 0.331 0.323 0.331 2,197,719 0.3274 -1.16%
2011-01-12 0 0.430 0.425 0.430 0.420 0.430 3,060,000 1,298,040 0.4242 0.335 0.331 0.335 0.327 0.335 3,932,761 0.3301 -2.27%
2011-01-11 0 0.440 0.430 0.440 0.435 0.520 3,660,000 1,663,020 0.4544 0.342 0.335 0.342 0.338 0.405 4,703,890 0.3535 2.33%
2011-01-10 0 0.430 0.420 0.430 0.420 0.430 252,000 105,900 0.4202 0.335 0.327 0.335 0.327 0.335 323,874 0.3270 -1.15%
2011-01-07 0 0.435 0.420 0.435 - - 0 0 - 0.338 0.327 0.338 - - 0 - 0.00%
2011-01-06 0 0.435 0.420 0.435 0.430 0.435 324,000 139,890 0.4318 0.338 0.327 0.338 0.335 0.338 416,410 0.3359 3.57%
2011-01-05 0 0.420 0.420 0.435 0.420 0.440 126,000 53,040 0.4210 0.327 0.327 0.338 0.327 0.342 161,937 0.3275 -1.18%
2011-01-04 0 0.425 0.425 0.440 0.425 0.425 222,000 94,350 0.4250 0.331 0.331 0.342 0.331 0.331 285,318 0.3307 -5.56%
2011-01-03 0 0.450 0.435 0.450 0.420 0.480 390,000 172,140 0.4414 0.350 0.338 0.350 0.327 0.373 501,234 0.3434 7.14%
2010-12-31 0 0.420 0.420 0.425 0.420 0.420 102,000 42,840 0.4200 0.327 0.327 0.331 0.327 0.327 131,092 0.3268 0.00%
2010-12-30 0 0.420 0.420 0.425 0.420 0.420 300,000 126,000 0.4200 0.327 0.327 0.331 0.327 0.327 385,565 0.3268 -1.18%
2010-12-29 0 0.425 0.415 0.425 0.420 0.425 2,676,000 1,124,850 0.4203 0.331 0.323 0.331 0.327 0.331 3,439,238 0.3271 1.19%
2010-12-28 0 0.420 0.420 0.425 0.415 0.425 3,186,000 1,343,670 0.4217 0.327 0.327 0.331 0.323 0.331 4,094,698 0.3281 -1.18%
2010-12-24 0 0.425 0.420 0.430 0.420 0.425 1,494,000 629,130 0.4211 0.331 0.327 0.335 0.327 0.331 1,920,113 0.3277 0.00%
2010-12-23 0 0.425 0.420 0.430 0.420 0.425 2,424,000 1,023,030 0.4220 0.331 0.327 0.335 0.327 0.331 3,115,364 0.3284 1.19%
2010-12-22 0 0.420 0.420 0.425 0.420 0.425 2,628,000 1,106,250 0.4209 0.327 0.327 0.331 0.327 0.331 3,377,548 0.3275 0.00%
2010-12-21 0 0.420 0.420 0.425 0.420 0.435 1,890,000 797,160 0.4218 0.327 0.327 0.331 0.327 0.338 2,429,058 0.3282 0.00%
2010-12-20 0 0.420 0.420 0.435 0.420 0.420 300,000 126,000 0.4200 0.327 0.327 0.338 0.327 0.327 385,565 0.3268 0.00%
2010-12-17 0 0.420 0.415 0.420 0.415 0.420 2,106,000 877,320 0.4166 0.327 0.323 0.327 0.323 0.327 2,706,665 0.3241 0.00%
2010-12-16 0 0.420 0.420 0.425 0.420 0.430 1,302,000 549,990 0.4224 0.327 0.327 0.331 0.327 0.335 1,673,351 0.3287 0.00%
2010-12-15 0 0.420 0.420 0.430 0.420 0.430 2,676,000 1,140,090 0.4260 0.327 0.327 0.335 0.327 0.335 3,439,238 0.3315 -2.33%
2010-12-14 0 0.430 0.425 0.435 0.420 0.435 660,000 280,980 0.4257 0.335 0.331 0.338 0.327 0.338 848,243 0.3312 0.00%
2010-12-13 0 0.430 0.425 0.435 0.430 0.445 654,000 284,880 0.4356 0.335 0.331 0.338 0.335 0.346 840,531 0.3389 -11.34%
2010-12-10 0 0.485 0.450 0.485 0.490 0.530 150,000 77,400 0.5160 0.377 0.350 0.377 0.381 0.412 192,782 0.4015 -6.73%
2010-12-09 0 0.520 0.435 0.520 0.500 0.530 48,000 24,360 0.5075 0.405 0.338 0.405 0.389 0.412 61,690 0.3949 16.85%
2010-12-08 0 0.445 0.425 0.445 0.425 0.445 36,000 15,900 0.4417 0.346 0.331 0.346 0.331 0.346 46,268 0.3437 3.49%
2010-12-07 0 0.430 0.430 0.445 0.430 0.430 84,000 36,120 0.4300 0.335 0.335 0.346 0.335 0.335 107,958 0.3346 -2.27%
2010-12-06 0 0.440 0.440 0.450 0.440 0.450 432,000 191,910 0.4442 0.342 0.342 0.350 0.342 0.350 555,213 0.3457 -1.12%
2010-12-03 0 0.445 0.430 0.450 - - 0 0 - 0.346 0.335 0.350 - - 0 - 0.00%
2010-12-02 0 0.445 0.430 0.445 0.445 0.445 6,000 2,670 0.4450 0.346 0.335 0.346 0.346 0.346 7,711 0.3462 -2.20%
2010-12-01 0 0.455 0.435 0.455 0.455 0.455 60,000 27,300 0.4550 0.354 0.338 0.354 0.354 0.354 77,113 0.3540 0.00%
2010-11-30 0 0.455 0.435 0.455 0.455 0.455 162,200 73,791 0.4549 0.354 0.338 0.354 0.354 0.354 208,462 0.3540 3.41%
2010-11-29 0 0.440 0.425 0.450 - - 0 0 - 0.342 0.331 0.350 - - 0 - 0.00%
2010-11-26 0 0.440 0.430 0.450 0.435 0.440 72,000 31,530 0.4379 0.342 0.335 0.350 0.338 0.342 92,536 0.3407 1.15%
2010-11-25 0 0.435 0.435 0.450 0.435 0.435 30,000 13,050 0.4350 0.338 0.338 0.350 0.338 0.338 38,556 0.3385 -3.33%
2010-11-24 0 0.450 0.435 0.450 0.430 0.450 126,000 54,900 0.4357 0.350 0.338 0.350 0.335 0.350 161,937 0.3390 4.65%
2010-11-23 0 0.430 0.430 0.490 0.430 0.450 138,000 61,740 0.4474 0.335 0.335 0.381 0.335 0.350 177,360 0.3481 -6.52%
2010-11-22 0 0.460 0.435 0.465 - - 0 0 - 0.358 0.338 0.362 - - 0 - 0.00%
2010-11-19 0 0.460 0.435 0.460 - - 12,000 5,520 0.4600 0.358 0.338 0.358 - - 15,423 0.3579 0.00%
2010-11-18 0 0.460 0.455 0.460 0.450 0.460 318,000 144,930 0.4558 0.358 0.354 0.358 0.350 0.358 408,699 0.3546 1.10%
2010-11-17 0 0.455 0.435 0.465 - - 0 0 - 0.354 0.338 0.362 - - 0 - 0.00%
2010-11-16 0 0.455 0.445 0.480 - - 0 0 - 0.354 0.346 0.373 - - 0 - 0.00%
2010-11-15 0 0.455 0.450 0.470 - - 0 0 - 0.354 0.350 0.366 - - 0 - 0.00%
2010-11-12 0 0.455 0.455 0.460 0.450 0.465 1,008,000 457,620 0.4540 0.354 0.354 0.358 0.350 0.362 1,295,498 0.3532 2.25%
2010-11-11 0 0.445 0.445 0.460 0.445 0.450 306,000 136,290 0.4454 0.346 0.346 0.358 0.346 0.350 393,276 0.3466 2.30%
2010-11-10 0 0.435 0.435 0.455 0.430 0.430 150,000 64,500 0.4300 0.338 0.338 0.354 0.335 0.335 192,782 0.3346 0.00%
2010-11-09 0 0.435 0.435 0.450 0.430 0.435 768,000 333,480 0.4342 0.338 0.338 0.350 0.335 0.338 987,046 0.3379 0.00%
2010-11-08 0 0.435 0.435 0.460 0.435 0.445 510,000 224,850 0.4409 0.338 0.338 0.358 0.338 0.346 655,460 0.3430 -3.33%
2010-11-05 0 0.450 0.450 0.455 0.430 0.460 1,092,000 481,350 0.4408 0.350 0.350 0.354 0.335 0.358 1,403,456 0.3430 4.65%
2010-11-04 0 0.430 0.425 0.440 0.425 0.440 636,000 276,690 0.4350 0.335 0.331 0.342 0.331 0.342 817,397 0.3385 -2.27%
2010-11-03 0 0.440 0.435 0.445 0.440 0.470 420,000 193,470 0.4606 0.342 0.338 0.346 0.342 0.366 539,791 0.3584 -4.35%
2010-11-02 0 0.460 0.445 0.460 0.440 0.485 984,000 448,350 0.4556 0.358 0.346 0.358 0.342 0.377 1,264,653 0.3545 5.75%
2010-11-01 0 0.435 0.430 0.440 0.435 0.445 426,000 186,570 0.4380 0.338 0.335 0.342 0.338 0.346 547,502 0.3408 1.16%
2010-10-29 0 0.430 0.425 0.435 0.425 0.430 270,000 115,290 0.4270 0.335 0.331 0.338 0.331 0.335 347,008 0.3322 0.00%
2010-10-28 0 0.430 0.420 0.430 0.415 0.435 630,000 265,740 0.4218 0.335 0.327 0.335 0.323 0.338 809,686 0.3282 2.38%
2010-10-27 0 0.420 0.415 0.420 0.410 0.420 96,000 39,450 0.4109 0.327 0.323 0.327 0.319 0.327 123,381 0.3197 1.20%
2010-10-26 0 0.415 0.410 0.425 0.415 0.415 54,000 22,410 0.4150 0.323 0.319 0.331 0.323 0.323 69,402 0.3229 -1.19%
2010-10-25 0 0.420 0.420 0.430 0.420 0.420 174,000 73,080 0.4200 0.327 0.327 0.335 0.327 0.327 223,628 0.3268 -2.33%
2010-10-22 0 0.430 0.415 0.430 0.415 0.440 126,000 53,250 0.4226 0.335 0.323 0.335 0.323 0.342 161,937 0.3288 1.18%
2010-10-21 0 0.425 0.410 0.425 0.410 0.425 288,000 120,120 0.4171 0.331 0.319 0.331 0.319 0.331 370,142 0.3245 -7.61%
2010-10-20 0 0.460 0.460 0.465 0.425 0.430 108,000 46,140 0.4272 0.358 0.358 0.362 0.331 0.335 138,803 0.3324 9.52%
2010-10-19 0 0.420 0.415 0.435 0.410 0.460 138,000 58,800 0.4261 0.327 0.323 0.338 0.319 0.358 177,360 0.3315 -1.18%
2010-10-18 0 0.425 0.400 0.430 0.395 0.445 258,000 106,740 0.4137 0.331 0.311 0.335 0.307 0.346 331,586 0.3219 0.00%
2010-10-15 0 0.425 0.425 0.430 0.410 0.450 459,000 193,170 0.4208 0.331 0.331 0.335 0.319 0.350 589,914 0.3275 1.19%
2010-10-14 0 0.420 0.420 0.440 0.400 0.450 954,000 417,240 0.4374 0.327 0.327 0.342 0.311 0.350 1,226,096 0.3403 -3.45%
2010-10-13 0 0.435 0.410 0.435 0.400 0.450 522,000 218,760 0.4191 0.338 0.319 0.338 0.311 0.350 670,883 0.3261 1.16%
2010-10-12 1 - - - - - 0 0 - 0.335 - - - - 0 - 0.00%
2010-10-11 1 - - - - - 0 0 - 0.335 - - - - 0 - 0.00%
2010-10-08 0 0.430 0.390 0.430 - - 0 0 - 0.335 0.303 0.335 - - 0 - 0.00%
2010-10-07 0 0.430 0.390 0.440 - - 0 0 - 0.335 0.303 0.342 - - 0 - 0.00%
2010-10-06 0 0.430 0.395 0.430 0.430 0.430 6,000 2,580 0.4300 0.335 0.307 0.335 0.335 0.335 7,711 0.3346 7.50%
2010-10-05 0 0.400 0.395 0.420 0.385 0.435 270,000 106,770 0.3954 0.311 0.307 0.327 0.300 0.338 347,008 0.3077 0.00%
2010-10-04 0 0.400 0.385 0.400 0.380 0.400 198,000 76,440 0.3861 0.311 0.300 0.311 0.296 0.311 254,473 0.3004 6.67%
2010-09-30 0 0.375 0.375 0.400 0.360 0.375 258,000 94,710 0.3671 0.292 0.292 0.311 0.280 0.292 331,586 0.2856 1.35%
2010-09-29 0 0.370 0.370 0.395 0.370 0.370 120,000 44,400 0.3700 0.288 0.288 0.307 0.288 0.288 154,226 0.2879 -9.76%
2010-09-28 0 0.410 0.370 0.410 0.370 0.410 66,000 24,660 0.3736 0.319 0.288 0.319 0.288 0.319 84,824 0.2907 10.81%
2010-09-27 0 0.370 0.375 0.380 0.370 0.380 366,000 137,040 0.3744 0.288 0.292 0.296 0.288 0.296 470,389 0.2913 -5.13%
2010-09-24 0 0.390 0.370 0.390 0.395 0.395 18,000 7,110 0.3950 0.303 0.288 0.303 0.307 0.307 23,134 0.3073 -1.27%
2010-09-22 0 0.395 0.375 0.440 - - 0 0 - 0.307 0.292 0.342 - - 0 - 0.00%
2010-09-21 0 0.395 0.365 0.395 - - 0 0 - 0.307 0.284 0.307 - - 0 - -1.25%
2010-09-20 0 0.400 0.370 0.400 0.420 0.420 60,000 25,200 0.4200 0.311 0.288 0.311 0.327 0.327 77,113 0.3268 12.68%
2010-09-17 0 0.355 0.355 0.400 - - 0 0 - 0.276 0.276 0.311 - - 0 - 0.00%
2010-09-16 0 0.355 0.355 0.400 0.355 0.355 60,000 21,300 0.3550 0.276 0.276 0.311 0.276 0.276 77,113 0.2762 0.00%
2010-09-15 0 0.355 0.355 0.400 0.355 0.355 60,000 21,300 0.3550 0.276 0.276 0.311 0.276 0.276 77,113 0.2762 -1.39%
2010-09-14 0 0.360 0.360 0.450 0.355 0.380 120,000 43,170 0.3598 0.280 0.280 0.350 0.276 0.296 154,226 0.2799 1.41%
2010-09-13 0 0.355 0.355 0.380 - - 0 0 - 0.276 0.276 0.296 - - 0 - 0.00%
2010-09-10 0 0.355 0.340 0.380 - - 0 0 - 0.276 0.265 0.296 - - 0 - 0.00%
2010-09-09 0 0.355 0.355 0.380 - - 0 0 - 0.276 0.276 0.296 - - 0 - 0.00%
2010-09-08 0 0.355 0.350 0.400 - - 0 0 - 0.276 0.272 0.311 - - 0 - 0.00%
2010-09-07 0 0.355 0.355 0.365 0.355 0.370 240,000 85,290 0.3554 0.276 0.276 0.284 0.276 0.288 308,452 0.2765 -4.05%
2010-09-06 0 0.370 0.360 0.370 0.360 0.370 186,000 67,020 0.3603 0.288 0.280 0.288 0.280 0.288 239,050 0.2804 -1.33%
2010-09-03 0 0.375 0.340 0.385 - - 0 0 - 0.292 0.265 0.300 - - 0 - 0.00%
2010-09-02 0 0.375 0.355 0.385 - - 0 0 - 0.292 0.276 0.300 - - 0 - 0.00%
2010-09-01 0 0.375 0.360 0.375 0.350 0.375 36,000 12,900 0.3583 0.292 0.280 0.292 0.272 0.292 46,268 0.2788 7.14%
2010-08-31 0 0.350 0.345 0.360 0.350 0.350 270,000 94,500 0.3500 0.272 0.268 0.280 0.272 0.272 347,008 0.2723 -2.78%
2010-08-30 0 0.360 0.345 0.360 0.360 0.360 24,000 8,640 0.3600 0.280 0.268 0.280 0.280 0.280 30,845 0.2801 0.00%
2010-08-27 0 0.360 0.355 0.365 0.360 0.440 510,000 188,550 0.3697 0.280 0.276 0.284 0.280 0.342 655,460 0.2877 -8.86%
2010-08-26 0 0.395 0.390 0.400 0.375 0.450 498,000 195,300 0.3922 0.307 0.303 0.311 0.292 0.350 640,038 0.3051 5.33%
2010-08-25 0 0.375 0.350 0.375 0.360 0.380 12,000 4,440 0.3700 0.292 0.272 0.292 0.280 0.296 15,423 0.2879 4.17%
2010-08-24 0 0.360 0.340 0.400 - - 0 0 - 0.280 0.265 0.311 - - 0 - 0.00%
2010-08-23 0 0.360 0.350 0.360 0.360 0.365 48,000 17,310 0.3606 0.280 0.272 0.280 0.280 0.284 61,690 0.2806 0.00%
2010-08-20 0 0.360 0.335 0.375 - - 0 0 - 0.280 0.261 0.292 - - 0 - 0.00%
2010-08-19 0 0.360 0.355 0.360 0.355 0.400 312,000 113,430 0.3636 0.280 0.276 0.280 0.276 0.311 400,987 0.2829 1.41%
2010-08-18 0 0.355 0.345 0.370 - - 468,000 166,140 0.3550 0.276 0.268 0.288 - - 601,481 0.2762 0.00%
2010-08-17 0 0.355 0.330 0.355 0.375 0.375 6,000 2,250 0.3750 0.276 0.257 0.276 0.292 0.292 7,711 0.2918 2.90%
2010-08-16 0 0.345 0.330 0.345 0.330 0.355 306,000 101,910 0.3330 0.268 0.257 0.268 0.257 0.276 393,276 0.2591 7.81%
2010-08-13 0 0.320 0.315 0.355 - - 0 0 - 0.249 0.245 0.276 - - 0 - 0.00%
2010-08-12 0 0.320 0.320 0.335 0.320 0.320 198,000 63,360 0.3200 0.249 0.249 0.261 0.249 0.249 254,473 0.2490 -5.88%
2010-08-11 0 0.340 0.320 0.340 - - 0 0 - 0.265 0.249 0.265 - - 0 - 0.00%
2010-08-10 0 0.340 0.325 0.340 0.325 0.340 156,000 50,850 0.3260 0.265 0.253 0.265 0.253 0.265 200,494 0.2536 1.49%
2010-08-09 0 0.335 0.330 0.335 0.320 0.335 474,000 153,930 0.3247 0.261 0.257 0.261 0.249 0.261 609,192 0.2527 6.35%
2010-08-06 0 0.315 0.315 0.325 0.315 0.315 90,000 28,350 0.3150 0.245 0.245 0.253 0.245 0.245 115,669 0.2451 0.00%
2010-08-05 0 0.315 0.310 0.320 0.315 0.320 125,700 39,924 0.3176 0.245 0.241 0.249 0.245 0.249 161,552 0.2471 3.28%
2010-08-04 0 0.305 0.305 0.325 0.300 0.320 114,000 34,920 0.3063 0.237 0.237 0.253 0.233 0.249 146,515 0.2383 -4.69%
2010-08-03 0 0.320 0.320 0.330 0.320 0.330 60,000 19,380 0.3230 0.249 0.249 0.257 0.249 0.257 77,113 0.2513 -3.03%
2010-08-02 0 0.330 0.315 0.335 0.330 0.340 306,000 101,040 0.3302 0.257 0.245 0.261 0.257 0.265 393,276 0.2569 4.76%
2010-07-30 0 0.315 0.310 0.330 - - 0 0 - 0.245 0.241 0.257 - - 0 - 0.00%
2010-07-29 0 0.315 0.300 0.325 - - 0 0 - 0.245 0.233 0.253 - - 0 - 0.00%
2010-07-28 0 0.315 0.300 0.325 - - 0 0 - 0.245 0.233 0.253 - - 0 - 0.00%
2010-07-27 0 0.315 0.305 0.335 - - 0 0 - 0.245 0.237 0.261 - - 0 - 0.00%
2010-07-26 0 0.315 0.310 0.325 0.315 0.315 102,000 32,130 0.3150 0.245 0.241 0.253 0.245 0.245 131,092 0.2451 1.61%
2010-07-23 0 0.310 0.310 0.320 0.310 0.310 48,000 14,880 0.3100 0.241 0.241 0.249 0.241 0.241 61,690 0.2412 -1.59%
2010-07-22 0 0.315 0.315 0.325 0.305 0.320 498,000 155,970 0.3132 0.245 0.245 0.253 0.237 0.249 640,038 0.2437 3.28%
2010-07-21 0 0.305 0.305 0.310 0.300 0.315 6,630,000 1,992,810 0.3006 0.237 0.237 0.241 0.233 0.245 8,520,982 0.2339 -4.69%
2010-07-20 0 0.320 0.310 0.320 0.310 0.320 60,000 18,840 0.3140 0.249 0.241 0.249 0.241 0.249 77,113 0.2443 0.00%
2010-07-19 0 0.320 0.305 0.320 0.300 0.320 192,000 58,140 0.3028 0.249 0.237 0.249 0.233 0.249 246,761 0.2356 0.00%
2010-07-16 0 0.320 0.310 0.320 0.300 0.350 228,000 70,290 0.3083 0.249 0.241 0.249 0.233 0.272 293,029 0.2399 6.67%
2010-07-15 0 0.300 0.290 0.300 0.290 0.300 34,000 10,020 0.2947 0.233 0.226 0.233 0.226 0.233 43,697 0.2293 0.00%
2010-07-14 0 0.300 0.290 0.300 0.290 0.300 186,000 54,180 0.2913 0.233 0.226 0.233 0.226 0.233 239,050 0.2266 0.00%
2010-07-13 0 0.300 0.290 0.300 0.295 0.305 126,000 37,800 0.3000 0.233 0.226 0.233 0.230 0.237 161,937 0.2334 0.00%
2010-07-12 0 0.300 0.290 0.300 0.300 0.310 1,380,000 414,780 0.3006 0.233 0.226 0.233 0.233 0.241 1,773,598 0.2339 -1.64%
2010-07-09 0 0.305 0.305 0.310 0.300 0.310 462,000 139,440 0.3018 0.237 0.237 0.241 0.233 0.241 593,770 0.2348 1.67%
2010-07-08 0 0.300 0.300 0.310 0.300 0.305 343,200 103,590 0.3018 0.233 0.233 0.241 0.233 0.237 441,086 0.2349 0.00%
2010-07-07 0 0.300 0.300 0.305 0.300 0.310 762,000 230,550 0.3026 0.233 0.233 0.237 0.233 0.241 979,335 0.2354 -3.23%
2010-07-06 0 0.310 0.305 0.310 0.300 0.335 1,434,000 437,940 0.3054 0.241 0.237 0.241 0.233 0.261 1,843,000 0.2376 -8.82%
2010-07-05 0 0.340 0.310 0.340 0.300 0.360 828,000 252,450 0.3049 0.265 0.241 0.265 0.233 0.280 1,064,159 0.2372 9.68%
2010-07-02 0 0.310 0.305 0.340 0.300 0.310 420,000 126,660 0.3016 0.241 0.237 0.265 0.233 0.241 539,791 0.2346 -1.59%
2010-06-30 0 0.315 0.310 0.325 0.315 0.340 42,000 13,710 0.3264 0.245 0.241 0.253 0.245 0.265 53,979 0.2540 0.00%
2010-06-29 0 0.315 0.310 0.320 0.315 0.320 36,000 11,370 0.3158 0.245 0.241 0.249 0.245 0.249 46,268 0.2457 0.00%
2010-06-28 0 0.315 0.310 0.320 0.310 0.325 546,000 171,630 0.3143 0.245 0.241 0.249 0.241 0.253 701,728 0.2446 -1.56%
2010-06-25 0 0.320 0.305 0.310 0.310 0.335 1,320,000 414,180 0.3138 0.249 0.237 0.241 0.241 0.261 1,696,485 0.2441 -4.48%
2010-06-24 0 0.335 0.330 0.335 0.320 0.360 1,650,000 557,610 0.3379 0.261 0.257 0.261 0.249 0.280 2,120,606 0.2629 3.08%
2010-06-23 0 0.325 0.310 0.325 0.305 0.330 294,000 93,660 0.3186 0.253 0.241 0.253 0.237 0.257 377,853 0.2479 0.00%
2010-06-22 0 0.325 0.315 0.325 0.305 0.325 144,000 45,960 0.3192 0.253 0.245 0.253 0.237 0.253 185,071 0.2483 4.84%
2010-06-21 0 0.310 0.310 0.320 0.310 0.320 696,000 218,640 0.3141 0.241 0.241 0.249 0.241 0.249 894,510 0.2444 0.00%
2010-06-18 0 0.310 0.305 0.315 0.275 0.315 768,000 228,750 0.2979 0.241 0.237 0.245 0.214 0.245 987,046 0.2318 5.08%
2010-06-17 0 0.295 0.295 0.305 0.290 0.370 13,308,000 4,064,970 0.3055 0.230 0.230 0.237 0.226 0.288 17,103,654 0.2377 -16.90%
2010-06-15 0 0.355 0.350 0.365 0.345 0.365 1,092,000 383,550 0.3512 0.276 0.272 0.284 0.268 0.284 1,403,456 0.2733 -5.33%
2010-06-14 0 0.375 0.355 0.375 0.355 0.375 240,000 85,410 0.3559 0.292 0.276 0.292 0.276 0.292 308,452 0.2769 -1.32%
2010-06-11 0 0.380 0.350 0.380 0.355 0.390 24,000 8,940 0.3725 0.296 0.272 0.296 0.276 0.303 30,845 0.2898 2.70%
2010-06-10 0 0.370 0.350 0.385 - - 0 0 - 0.288 0.272 0.300 - - 0 - 0.00%
2010-06-09 0 0.370 0.355 0.370 0.355 0.390 276,000 100,800 0.3652 0.288 0.276 0.288 0.276 0.303 354,720 0.2842 2.78%
2010-06-08 0 0.360 0.345 0.360 0.330 0.360 2,148,000 728,760 0.3393 0.280 0.268 0.280 0.257 0.280 2,760,644 0.2640 -6.49%
2010-06-07 0 0.385 0.360 0.385 0.350 0.390 396,000 140,340 0.3544 0.300 0.280 0.300 0.272 0.303 508,946 0.2757 1.32%
2010-06-04 0 0.380 0.380 0.390 - - 0 0 - 0.296 0.296 0.303 - - 0 - 0.00%
2010-06-03 0 0.380 0.360 0.390 0.380 0.380 12,000 4,560 0.3800 0.296 0.280 0.303 0.296 0.296 15,423 0.2957 1.33%
2010-06-02 0 0.375 0.345 0.380 0.375 0.375 180,000 67,500 0.3750 0.292 0.268 0.296 0.292 0.292 231,339 0.2918 -2.60%
2010-06-01 0 0.385 0.375 0.385 0.380 0.390 180,000 68,460 0.3803 0.300 0.292 0.300 0.296 0.303 231,339 0.2959 6.94%
2010-05-31 0 0.360 0.360 0.375 0.355 0.370 150,000 54,090 0.3606 0.280 0.280 0.292 0.276 0.288 192,782 0.2806 -1.37%
2010-05-28 0 0.365 0.350 0.365 0.375 0.375 12,000 4,500 0.3750 0.284 0.272 0.284 0.292 0.292 15,423 0.2918 -1.35%
2010-05-27 0 0.370 0.355 0.370 0.355 0.375 498,000 180,000 0.3614 0.288 0.276 0.288 0.276 0.292 640,038 0.2812 1.37%
2010-05-26 0 0.365 0.350 0.365 0.350 0.365 492,000 178,500 0.3628 0.284 0.272 0.284 0.272 0.284 632,326 0.2823 4.29%
2010-05-25 0 0.350 0.340 0.350 0.350 0.350 300,000 105,000 0.3500 0.272 0.265 0.272 0.272 0.272 385,565 0.2723 0.00%
2010-05-24 0 0.350 0.345 0.370 0.350 0.350 60,000 21,000 0.3500 0.272 0.268 0.288 0.272 0.272 77,113 0.2723 -2.78%
2010-05-20 0 0.360 0.340 0.360 0.335 0.380 456,000 161,190 0.3535 0.280 0.265 0.280 0.261 0.296 586,058 0.2750 -4.00%
2010-05-19 0 0.375 0.360 0.375 0.365 0.375 72,000 26,430 0.3671 0.292 0.280 0.292 0.284 0.292 92,536 0.2856 1.35%
2010-05-18 0 0.370 0.365 0.370 0.350 0.395 4,662,000 1,685,790 0.3616 0.288 0.284 0.288 0.272 0.307 5,991,677 0.2814 -15.91%
2010-05-17 0 0.440 0.400 0.440 0.385 0.510 798,000 322,950 0.4047 0.342 0.311 0.342 0.300 0.397 1,025,602 0.3149 14.29%
2010-05-14 0 0.385 0.385 0.390 0.375 0.420 2,592,000 996,930 0.3846 0.300 0.300 0.303 0.292 0.327 3,331,280 0.2993 -7.23%
2010-05-13 0 0.415 0.405 0.415 0.405 0.425 1,380,000 570,480 0.4134 0.323 0.315 0.323 0.315 0.331 1,773,598 0.3217 -3.49%
2010-05-12 0 0.430 0.420 0.430 0.390 0.430 1,272,000 525,780 0.4133 0.335 0.327 0.335 0.303 0.335 1,634,795 0.3216 -4.44%
2010-05-11 0 0.450 0.435 0.450 0.450 0.450 156,000 70,200 0.4500 0.350 0.338 0.350 0.350 0.350 200,494 0.3501 1.12%
2010-05-10 0 0.445 0.445 0.455 0.435 0.475 174,000 77,790 0.4471 0.346 0.346 0.354 0.338 0.370 223,628 0.3479 -3.26%
2010-05-07 0 0.460 0.440 0.460 0.450 0.475 198,000 89,940 0.4542 0.358 0.342 0.358 0.350 0.370 254,473 0.3534 -2.13%
2010-05-06 0 0.470 0.455 0.475 0.445 0.475 318,000 145,170 0.4565 0.366 0.354 0.370 0.346 0.370 408,699 0.3552 -4.08%
2010-05-05 0 0.490 0.470 0.490 - - 0 0 - 0.381 0.366 0.381 - - 0 - 0.00%
2010-05-04 0 0.490 0.475 0.490 - - 0 0 - 0.381 0.370 0.381 - - 0 - 0.00%
2010-05-03 0 0.490 0.480 0.510 - - 0 0 - 0.381 0.373 0.397 - - 0 - 0.00%
2010-04-30 0 0.490 0.480 0.500 0.480 0.520 102,000 50,130 0.4915 0.381 0.373 0.389 0.373 0.405 131,092 0.3824 -1.01%
2010-04-29 0 0.495 0.480 0.500 0.475 0.500 48,000 23,310 0.4856 0.385 0.373 0.389 0.370 0.389 61,690 0.3779 0.00%
2010-04-28 0 0.495 0.480 0.495 0.475 0.495 78,000 37,560 0.4815 0.385 0.373 0.385 0.370 0.385 100,247 0.3747 1.02%
2010-04-27 0 0.490 0.480 0.500 0.475 0.500 150,000 72,750 0.4850 0.381 0.373 0.389 0.370 0.389 192,782 0.3774 4.26%
2010-04-26 0 0.470 0.470 0.485 0.470 0.475 89,000 42,115 0.4732 0.366 0.366 0.377 0.366 0.370 114,384 0.3682 -4.08%
2010-04-23 0 0.490 0.475 0.490 0.490 0.490 24,000 11,760 0.4900 0.381 0.370 0.381 0.381 0.381 30,845 0.3813 -1.01%
2010-04-22 0 0.495 0.490 0.495 - - 0 0 - 0.385 0.381 0.385 - - 0 - 0.00%
2010-04-21 0 0.495 0.485 0.495 0.480 0.495 252,000 121,350 0.4815 0.385 0.377 0.385 0.373 0.385 323,874 0.3747 2.06%
2010-04-20 0 0.485 0.485 0.490 0.475 0.485 330,000 158,610 0.4806 0.377 0.377 0.381 0.370 0.377 424,121 0.3740 -1.02%
2010-04-19 0 0.490 0.490 0.500 0.490 0.520 372,000 183,660 0.4937 0.381 0.381 0.389 0.381 0.405 478,100 0.3841 -1.01%
2010-04-16 0 0.495 0.495 0.510 0.485 0.510 360,000 176,820 0.4912 0.385 0.385 0.397 0.377 0.397 462,678 0.3822 -4.81%
2010-04-15 0 0.520 0.495 0.520 0.510 0.520 48,000 24,900 0.5188 0.405 0.385 0.405 0.397 0.405 61,690 0.4036 1.96%
2010-04-14 0 0.510 0.500 0.510 0.495 0.510 218,000 110,310 0.5060 0.397 0.389 0.397 0.385 0.397 280,177 0.3937 0.00%
2010-04-13 0 0.510 0.495 0.520 0.490 0.510 444,000 222,180 0.5004 0.397 0.385 0.405 0.381 0.397 570,636 0.3894 0.00%
2010-04-12 0 0.510 0.485 0.510 0.480 0.520 186,000 91,620 0.4926 0.397 0.377 0.397 0.373 0.405 239,050 0.3833 2.00%
2010-04-09 0 0.500 0.490 0.500 0.485 0.520 258,000 127,980 0.4960 0.389 0.381 0.389 0.377 0.405 331,586 0.3860 -3.85%
2010-04-08 0 0.520 0.490 0.520 0.490 0.520 252,000 126,300 0.5012 0.405 0.381 0.405 0.381 0.405 323,874 0.3900 0.00%
2010-04-07 0 0.520 0.500 0.520 0.485 0.550 1,026,000 514,980 0.5019 0.405 0.389 0.405 0.377 0.428 1,318,632 0.3905 8.33%
2010-04-01 0 0.480 0.475 0.485 0.480 0.480 90,000 43,200 0.4800 0.373 0.370 0.377 0.373 0.373 115,669 0.3735 -3.03%
2010-03-31 0 0.495 0.480 0.495 0.480 0.500 67,800 33,366 0.4921 0.385 0.373 0.385 0.373 0.389 87,138 0.3829 0.00%
2010-03-30 0 0.495 0.480 0.495 0.490 0.495 420,000 207,090 0.4931 0.385 0.373 0.385 0.381 0.385 539,791 0.3836 5.32%
2010-03-29 0 0.470 0.465 0.475 0.470 0.490 457,800 218,430 0.4771 0.366 0.362 0.370 0.366 0.381 588,372 0.3712 -2.08%
2010-03-26 0 0.480 0.470 0.485 - - 0 0 - 0.373 0.366 0.377 - - 0 - 0.00%
2010-03-25 0 0.480 0.470 0.485 0.470 0.485 828,000 393,600 0.4754 0.373 0.366 0.377 0.366 0.377 1,064,159 0.3699 -1.03%
2010-03-24 0 0.485 0.485 0.495 0.480 0.500 294,000 144,180 0.4904 0.377 0.377 0.385 0.373 0.389 377,853 0.3816 -2.02%
2010-03-23 0 0.495 0.490 0.495 0.485 0.500 150,000 73,710 0.4914 0.385 0.381 0.385 0.377 0.389 192,782 0.3823 0.00%
2010-03-22 0 0.495 0.480 0.495 0.475 0.500 1,464,000 708,150 0.4837 0.385 0.373 0.385 0.370 0.389 1,881,556 0.3764 -1.00%
2010-03-19 0 0.500 0.485 0.500 0.480 0.500 126,000 61,470 0.4879 0.389 0.377 0.389 0.373 0.389 161,937 0.3796 0.00%
2010-03-18 0 0.500 0.485 0.500 0.500 0.500 186,000 93,000 0.5000 0.389 0.377 0.389 0.389 0.389 239,050 0.3890 2.04%
2010-03-17 0 0.490 0.480 0.495 0.475 0.495 780,000 373,710 0.4791 0.381 0.373 0.385 0.370 0.385 1,002,468 0.3728 -3.92%
2010-03-16 0 0.510 0.485 0.510 0.475 0.510 192,000 94,050 0.4898 0.397 0.377 0.397 0.370 0.397 246,761 0.3811 3.03%
2010-03-15 0 0.495 0.475 0.495 0.465 0.510 1,032,000 493,500 0.4782 0.385 0.370 0.385 0.362 0.397 1,326,343 0.3721 6.45%
2010-03-12 0 0.465 0.460 0.470 0.455 0.485 756,000 351,690 0.4652 0.362 0.358 0.366 0.354 0.377 971,623 0.3620 -3.12%
2010-03-11 0 0.480 0.465 0.480 0.460 0.485 228,000 106,530 0.4672 0.373 0.362 0.373 0.358 0.377 293,029 0.3635 3.23%
2010-03-10 0 0.465 0.465 0.475 0.465 0.470 420,000 195,480 0.4654 0.362 0.362 0.370 0.362 0.366 539,791 0.3621 -6.06%
2010-03-09 0 0.495 0.465 0.495 0.455 0.500 276,000 129,420 0.4689 0.385 0.362 0.385 0.354 0.389 354,720 0.3649 5.32%
2010-03-08 0 0.470 0.460 0.470 0.460 0.475 138,000 64,830 0.4698 0.366 0.358 0.366 0.358 0.370 177,360 0.3655 0.00%
2010-03-05 0 0.470 0.455 0.470 0.460 0.500 450,000 210,030 0.4667 0.366 0.354 0.366 0.358 0.389 578,347 0.3632 -6.00%
2010-03-04 0 0.500 0.470 0.500 0.500 0.500 6,000 3,000 0.5000 0.389 0.366 0.389 0.389 0.389 7,711 0.3890 0.00%
2010-03-03 0 0.500 0.470 0.500 0.500 0.500 12,000 6,000 0.5000 0.389 0.366 0.389 0.389 0.389 15,423 0.3890 4.17%
2010-03-02 0 0.480 0.480 0.500 0.470 0.500 90,000 43,470 0.4830 0.373 0.373 0.389 0.366 0.389 115,669 0.3758 -4.00%
2010-03-01 0 0.500 0.475 0.500 0.480 0.520 152,400 75,168 0.4932 0.389 0.370 0.389 0.373 0.405 195,867 0.3838 0.00%
2010-02-26 0 0.500 0.475 0.500 0.470 0.500 126,000 61,170 0.4855 0.389 0.370 0.389 0.366 0.389 161,937 0.3777 0.00%
2010-02-25 0 0.500 0.470 0.500 0.470 0.500 288,000 138,780 0.4819 0.389 0.366 0.389 0.366 0.389 370,142 0.3749 2.04%
2010-02-24 0 0.490 0.470 0.490 0.465 0.490 192,000 91,380 0.4759 0.381 0.366 0.381 0.362 0.381 246,761 0.3703 1.03%
2010-02-23 0 0.485 0.460 0.485 0.480 0.490 102,000 49,020 0.4806 0.377 0.358 0.377 0.373 0.381 131,092 0.3739 3.19%
2010-02-22 0 0.470 0.470 0.485 0.470 0.470 54,000 25,380 0.4700 0.366 0.366 0.377 0.366 0.366 69,402 0.3657 0.00%
2010-02-19 0 0.470 0.450 0.480 - - 0 0 - 0.366 0.350 0.373 - - 0 - 0.00%
2010-02-18 0 0.470 0.470 0.490 - - 0 0 - 0.366 0.366 0.381 - - 0 - 0.00%
2010-02-17 0 0.470 0.450 0.490 - - 0 0 - 0.366 0.350 0.381 - - 0 - 0.00%
2010-02-12 0 0.470 0.455 0.475 - - 0 0 - 0.366 0.354 0.370 - - 0 - 0.00%
2010-02-11 0 0.470 0.460 0.470 0.465 0.475 210,000 99,180 0.4723 0.366 0.358 0.366 0.362 0.370 269,895 0.3675 0.00%
2010-02-10 0 0.470 0.445 0.470 0.470 0.470 48,000 22,560 0.4700 0.366 0.346 0.366 0.366 0.366 61,690 0.3657 1.08%
2010-02-09 0 0.465 0.435 0.465 0.455 0.470 42,000 19,590 0.4664 0.362 0.338 0.362 0.354 0.366 53,979 0.3629 6.90%
2010-02-08 0 0.435 0.430 0.455 0.425 0.465 7,746,000 3,428,850 0.4427 0.338 0.335 0.354 0.331 0.362 9,955,283 0.3444 -1.14%
2010-02-05 0 0.440 0.420 0.440 - - 0 0 - 0.342 0.327 0.342 - - 0 - 0.00%
2010-02-04 0 0.440 0.435 0.445 0.420 0.445 252,000 109,500 0.4345 0.342 0.338 0.346 0.327 0.346 323,874 0.3381 2.33%
2010-02-03 0 0.430 0.430 0.445 0.430 0.430 144,000 61,920 0.4300 0.335 0.335 0.346 0.335 0.335 185,071 0.3346 0.00%
2010-02-02 0 0.430 0.425 0.445 0.430 0.430 360,000 154,800 0.4300 0.335 0.331 0.346 0.335 0.335 462,678 0.3346 -3.37%
2010-02-01 0 0.445 0.425 0.445 0.430 0.445 132,000 57,030 0.4320 0.346 0.331 0.346 0.335 0.346 169,649 0.3362 -2.20%
2010-01-29 0 0.455 0.440 0.455 0.440 0.455 252,000 112,200 0.4452 0.354 0.342 0.354 0.342 0.354 323,874 0.3464 1.11%
2010-01-28 0 0.450 0.440 0.450 0.440 0.455 306,000 136,050 0.4446 0.350 0.342 0.350 0.342 0.354 393,276 0.3459 0.00%
2010-01-27 0 0.450 0.435 0.450 0.440 0.465 492,000 220,170 0.4475 0.350 0.338 0.350 0.342 0.362 632,326 0.3482 -1.10%
2010-01-26 0 0.455 0.450 0.460 0.455 0.455 108,000 49,140 0.4550 0.354 0.350 0.358 0.354 0.354 138,803 0.3540 -2.15%
2010-01-25 0 0.465 0.460 0.465 0.455 0.480 294,000 136,230 0.4634 0.362 0.358 0.362 0.354 0.373 377,853 0.3605 -1.06%
2010-01-22 0 0.470 0.460 0.470 0.450 0.480 462,000 212,730 0.4605 0.366 0.358 0.366 0.350 0.373 593,770 0.3583 -2.08%
2010-01-21 0 0.480 0.460 0.480 0.460 0.485 318,000 149,790 0.4710 0.373 0.358 0.373 0.358 0.377 408,699 0.3665 -1.03%
2010-01-20 0 0.485 0.470 0.485 0.470 0.485 282,000 133,770 0.4744 0.377 0.366 0.377 0.366 0.377 362,431 0.3691 2.11%
2010-01-19 0 0.475 0.465 0.475 0.460 0.480 186,700 87,229 0.4672 0.370 0.362 0.370 0.358 0.373 239,950 0.3635 1.06%
2010-01-18 0 0.470 0.460 0.475 0.460 0.470 234,000 109,560 0.4682 0.366 0.358 0.370 0.358 0.366 300,741 0.3643 -2.08%
2010-01-15 0 0.480 0.465 0.480 0.470 0.480 306,000 143,880 0.4702 0.373 0.362 0.373 0.366 0.373 393,276 0.3658 2.13%
2010-01-14 0 0.470 0.460 0.470 0.460 0.475 1,782,000 821,040 0.4607 0.366 0.358 0.366 0.358 0.370 2,290,255 0.3585 0.00%
2010-01-13 0 0.470 0.470 0.480 0.470 0.480 750,000 358,140 0.4775 0.366 0.366 0.373 0.366 0.373 963,912 0.3715 -7.84%
2010-01-12 0 0.510 0.480 0.510 0.475 0.510 282,000 136,680 0.4847 0.397 0.373 0.397 0.370 0.397 362,431 0.3771 2.00%
2010-01-11 0 0.500 0.480 0.500 0.500 0.510 96,000 48,060 0.5006 0.389 0.373 0.389 0.389 0.397 123,381 0.3895 -1.96%
2010-01-08 0 0.510 0.480 0.510 0.470 0.520 8,490,000 4,066,380 0.4790 0.397 0.373 0.397 0.366 0.405 10,911,484 0.3727 7.37%
2010-01-07 0 0.475 0.475 0.495 0.475 0.500 846,000 415,560 0.4912 0.370 0.370 0.385 0.370 0.389 1,087,293 0.3822 -3.06%
2010-01-06 0 0.490 0.480 0.490 0.475 0.520 1,542,000 750,120 0.4865 0.381 0.373 0.381 0.370 0.405 1,981,803 0.3785 8.89%
2010-01-05 0 0.450 0.450 0.465 0.445 0.450 30,000 13,440 0.4480 0.350 0.350 0.362 0.346 0.350 38,556 0.3486 -4.26%
2010-01-04 0 0.470 0.450 0.470 0.450 0.480 42,000 19,830 0.4721 0.366 0.350 0.366 0.350 0.373 53,979 0.3674 3.30%
2009-12-31 0 0.455 0.450 0.475 - - 0 0 - 0.354 0.350 0.370 - - 0 - 0.00%
2009-12-30 0 0.455 0.475 0.480 0.445 0.475 1,206,000 558,210 0.4629 0.354 0.370 0.373 0.346 0.370 1,549,970 0.3601 -5.21%
2009-12-29 0 0.480 0.460 0.480 - - 0 0 - 0.373 0.358 0.373 - - 0 - -1.03%
2009-12-28 0 0.485 0.460 0.485 - - 0 0 - 0.377 0.358 0.377 - - 0 - 0.00%
2009-12-24 0 0.485 0.460 0.485 - - 0 0 - 0.377 0.358 0.377 - - 0 - 0.00%
2009-12-23 0 0.485 0.460 0.485 0.485 0.485 42,000 20,370 0.4850 0.377 0.358 0.377 0.377 0.377 53,979 0.3774 2.11%
2009-12-22 0 0.475 0.460 0.480 0.465 0.475 942,000 445,860 0.4733 0.370 0.358 0.373 0.362 0.370 1,210,673 0.3683 1.06%
2009-12-21 0 0.470 0.465 0.485 0.470 0.470 30,000 14,100 0.4700 0.366 0.362 0.377 0.366 0.366 38,556 0.3657 -4.08%
2009-12-18 0 0.490 0.485 0.490 0.470 0.490 1,428,000 678,390 0.4751 0.381 0.377 0.381 0.366 0.381 1,835,288 0.3696 2.08%
2009-12-17 0 0.480 0.445 0.480 0.465 0.480 132,000 62,220 0.4714 0.373 0.346 0.373 0.362 0.373 169,649 0.3668 3.23%
2009-12-16 0 0.465 0.425 0.465 0.460 0.485 1,680,000 791,070 0.4709 0.362 0.331 0.362 0.358 0.377 2,159,163 0.3664 -3.12%
2009-12-15 0 0.480 0.465 0.480 - - 0 0 - 0.373 0.362 0.373 - - 0 - -1.03%
2009-12-14 0 0.485 0.470 0.485 0.465 0.495 1,098,000 525,270 0.4784 0.377 0.366 0.377 0.362 0.385 1,411,167 0.3722 -3.00%
2009-12-11 0 0.500 0.475 0.500 - - 0 0 - 0.389 0.370 0.389 - - 0 - 0.00%
2009-12-10 0 0.500 0.485 0.500 0.480 0.520 300,000 150,390 0.5013 0.389 0.377 0.389 0.373 0.405 385,565 0.3901 0.00%
2009-12-09 0 0.500 0.510 0.520 0.470 0.570 2,328,000 1,183,800 0.5085 0.389 0.397 0.405 0.366 0.444 2,991,983 0.3957 -1.96%
2009-12-08 0 0.510 0.475 0.540 0.465 0.540 1,140,000 561,510 0.4926 0.397 0.370 0.420 0.362 0.420 1,465,146 0.3832 6.25%
2009-12-07 0 0.480 0.465 0.480 0.465 0.480 1,080,000 503,670 0.4664 0.373 0.362 0.373 0.362 0.373 1,388,033 0.3629 -1.03%
2009-12-04 0 0.485 0.465 0.485 0.460 0.485 864,000 401,100 0.4642 0.377 0.362 0.377 0.358 0.377 1,110,427 0.3612 2.11%
2009-12-03 0 0.475 0.460 0.475 0.460 0.475 414,000 193,770 0.4680 0.370 0.358 0.370 0.358 0.370 532,079 0.3642 1.06%
2009-12-02 0 0.470 0.465 0.470 0.465 0.490 2,400,000 1,116,930 0.4654 0.366 0.362 0.366 0.362 0.381 3,084,518 0.3621 -3.09%
2009-12-01 0 0.485 0.470 0.485 0.460 0.500 1,542,000 724,020 0.4695 0.377 0.366 0.377 0.358 0.389 1,981,803 0.3653 0.00%
2009-11-30 0 0.485 0.465 0.490 - - 0 0 - 0.377 0.362 0.381 - - 0 - 0.00%
2009-11-27 0 0.485 0.455 0.490 0.450 0.495 1,068,000 513,240 0.4806 0.377 0.354 0.381 0.350 0.385 1,372,611 0.3739 2.11%
2009-11-26 0 0.475 0.460 0.475 0.450 0.485 1,038,000 479,970 0.4624 0.370 0.358 0.370 0.350 0.377 1,334,054 0.3598 -6.86%
2009-11-25 0 0.510 0.470 0.510 0.455 0.520 1,884,000 892,140 0.4735 0.397 0.366 0.397 0.354 0.405 2,421,347 0.3684 0.00%
2009-11-24 0 0.510 0.475 0.510 0.510 0.510 12,000 6,120 0.5100 0.397 0.370 0.397 0.397 0.397 15,423 0.3968 2.00%
2009-11-23 0 0.500 0.480 0.500 0.520 0.520 30,000 15,600 0.5200 0.389 0.373 0.389 0.405 0.405 38,556 0.4046 0.00%
2009-11-20 0 0.500 0.475 0.500 0.465 0.520 300,000 148,110 0.4937 0.389 0.370 0.389 0.362 0.405 385,565 0.3841 2.04%
2009-11-19 0 0.490 0.465 0.490 0.480 0.490 78,000 37,650 0.4827 0.381 0.362 0.381 0.373 0.381 100,247 0.3756 2.08%
2009-11-18 0 0.480 0.465 0.480 0.470 0.490 4,332,000 2,059,050 0.4753 0.373 0.362 0.373 0.366 0.381 5,567,556 0.3698 -2.04%
2009-11-17 0 0.490 0.480 0.490 0.485 0.495 4,428,000 2,148,870 0.4853 0.381 0.373 0.381 0.377 0.385 5,690,936 0.3776 -1.01%
2009-11-16 0 0.495 0.485 0.500 0.475 0.495 4,518,000 2,191,170 0.4850 0.385 0.377 0.389 0.370 0.385 5,806,606 0.3774 0.00%
2009-11-13 0 0.495 0.480 0.510 0.475 0.500 4,356,000 2,135,010 0.4901 0.385 0.373 0.397 0.370 0.389 5,598,401 0.3814 2.06%
2009-11-12 0 0.485 0.495 0.500 0.465 0.500 4,650,000 2,293,050 0.4931 0.377 0.385 0.389 0.362 0.389 5,976,254 0.3837 -2.02%
2009-11-11 0 0.495 0.475 0.500 0.470 0.500 4,350,000 2,130,180 0.4897 0.385 0.370 0.389 0.366 0.389 5,590,689 0.3810 0.00%
2009-11-10 0 0.495 0.490 0.495 0.485 0.500 4,218,000 2,087,700 0.4950 0.385 0.381 0.385 0.377 0.389 5,421,041 0.3851 1.02%
2009-11-09 0 0.490 0.480 0.490 0.485 0.500 4,224,000 2,066,520 0.4892 0.381 0.373 0.381 0.377 0.389 5,428,752 0.3807 0.00%
2009-11-06 0 0.490 0.485 0.490 0.485 0.495 8,256,000 4,025,040 0.4875 0.381 0.377 0.381 0.377 0.385 10,610,743 0.3793 1.03%
2009-11-05 0 0.485 0.475 0.490 0.470 0.490 8,430,000 4,040,940 0.4794 0.377 0.370 0.381 0.366 0.381 10,834,371 0.3730 1.04%
2009-11-04 0 0.480 0.465 0.495 0.460 0.500 5,646,000 2,616,780 0.4635 0.373 0.362 0.385 0.358 0.389 7,256,329 0.3606 -2.04%
2009-11-03 0 0.490 0.480 0.490 0.485 0.495 5,421,000 2,630,040 0.4852 0.381 0.373 0.381 0.377 0.385 6,967,156 0.3775 -2.00%
2009-11-02 0 0.500 0.490 0.500 0.495 0.500 6,654,000 3,299,880 0.4959 0.389 0.381 0.389 0.385 0.389 8,551,827 0.3859 0.00%
2009-10-30 0 0.500 0.495 0.510 0.500 0.540 6,594,000 3,322,800 0.5039 0.389 0.385 0.397 0.389 0.420 8,474,714 0.3921 -7.41%
2009-10-29 0 0.540 0.570 0.600 0.480 0.570 6,528,000 3,360,600 0.5148 0.420 0.444 0.467 0.373 0.444 8,389,890 0.4006 5.88%
2009-10-28 0 0.510 0.500 0.510 0.500 0.530 4,926,000 2,567,040 0.5211 0.397 0.389 0.397 0.389 0.412 6,330,974 0.4055 -1.92%
2009-10-27 0 0.520 0.510 0.520 0.500 0.530 4,314,000 2,284,920 0.5297 0.405 0.397 0.405 0.389 0.412 5,544,422 0.4121 -1.89%
2009-10-23 0 0.530 0.520 0.530 0.520 0.530 3,576,000 1,860,240 0.5202 0.412 0.405 0.412 0.405 0.412 4,595,932 0.4048 1.92%
2009-10-22 0 0.520 0.510 0.520 0.500 0.570 4,536,000 2,390,820 0.5271 0.405 0.397 0.405 0.389 0.444 5,829,740 0.4101 1.96%
2009-10-21 0 0.510 0.510 0.520 0.495 0.520 3,582,000 1,861,410 0.5197 0.397 0.397 0.405 0.385 0.405 4,603,644 0.4043 -1.92%
2009-10-20 0 0.520 0.500 0.520 0.500 0.540 4,110,000 2,226,060 0.5416 0.405 0.389 0.405 0.389 0.420 5,282,238 0.4214 0.00%
2009-10-19 0 0.520 0.485 0.570 0.500 0.570 3,798,000 1,949,040 0.5132 0.405 0.377 0.444 0.389 0.444 4,881,250 0.3993 4.00%
2009-10-16 0 0.500 0.485 0.500 0.500 0.500 3,330,000 1,665,000 0.5000 0.389 0.377 0.389 0.389 0.389 4,279,769 0.3890 1.01%
2009-10-15 0 0.495 0.485 0.495 0.485 0.510 3,534,000 1,752,480 0.4959 0.385 0.377 0.385 0.377 0.397 4,541,953 0.3858 -2.94%
2009-10-14 0 0.510 0.495 0.510 0.495 0.530 3,648,000 1,823,070 0.4997 0.397 0.385 0.397 0.385 0.412 4,688,468 0.3888 -1.92%
2009-10-13 0 0.520 0.510 0.520 0.490 0.530 3,804,000 1,886,700 0.4960 0.405 0.397 0.405 0.381 0.412 4,888,962 0.3859 0.00%
2009-10-12 0 0.520 0.490 0.520 0.490 0.520 3,624,000 1,798,860 0.4964 0.405 0.381 0.405 0.381 0.405 4,657,623 0.3862 0.00%
2009-10-09 0 0.520 0.510 0.520 0.500 0.540 3,096,000 1,610,040 0.5200 0.405 0.397 0.405 0.389 0.420 3,979,029 0.4046 0.00%
2009-10-08 0 0.520 0.530 0.550 0.480 0.550 5,532,000 2,723,670 0.4923 0.405 0.412 0.428 0.373 0.428 7,109,815 0.3831 4.00%
2009-10-07 0 0.500 0.500 0.510 0.475 0.570 4,438,000 2,286,060 0.5151 0.389 0.389 0.397 0.370 0.444 5,703,788 0.4008 -3.85%
2009-10-06 0 0.520 0.510 0.520 0.500 0.520 3,618,000 1,845,240 0.5100 0.405 0.397 0.405 0.389 0.405 4,649,911 0.3968 1.96%
2009-10-05 0 0.510 0.500 0.510 0.475 0.520 4,116,000 2,038,650 0.4953 0.397 0.389 0.397 0.370 0.405 5,289,949 0.3854 2.00%
2009-10-02 0 0.500 0.495 0.500 0.440 0.500 4,266,000 2,085,360 0.4888 0.389 0.385 0.389 0.342 0.389 5,482,731 0.3804 -3.85%
2009-09-30 0 0.520 0.510 0.520 0.495 0.520 3,180,000 1,612,080 0.5069 0.405 0.397 0.405 0.385 0.405 4,086,987 0.3944 -3.70%
2009-09-29 0 0.540 0.530 0.540 0.520 0.580 4,082,000 2,180,880 0.5343 0.420 0.412 0.420 0.405 0.451 5,246,252 0.4157 0.00%
2009-09-28 0 0.540 0.530 0.540 0.510 0.610 4,015,800 2,133,522 0.5313 0.420 0.412 0.420 0.397 0.475 5,161,170 0.4134 3.85%
2009-09-25 0 0.520 0.495 0.520 0.490 0.600 4,682,000 2,454,260 0.5242 0.405 0.385 0.405 0.381 0.467 6,017,381 0.4079 6.12%
2009-09-24 0 0.490 0.460 0.520 0.460 0.510 3,072,000 1,484,640 0.4833 0.381 0.358 0.405 0.358 0.397 3,948,183 0.3760 0.00%
2009-09-23 0 0.490 0.480 0.495 0.470 0.495 2,430,000 1,180,830 0.4859 0.381 0.373 0.385 0.366 0.385 3,123,075 0.3781 -1.01%
2009-09-22 0 0.495 0.480 0.500 0.480 0.510 994,200 491,433 0.4943 0.385 0.373 0.389 0.373 0.397 1,277,762 0.3846 -1.00%
2009-09-21 0 0.500 0.485 0.530 0.465 0.520 3,588,000 1,779,510 0.4960 0.389 0.377 0.412 0.362 0.405 4,611,355 0.3859 -3.85%
2009-09-18 0 0.520 0.480 0.520 0.440 0.550 2,736,000 1,296,600 0.4739 0.405 0.373 0.405 0.342 0.428 3,516,351 0.3687 5.05%
2009-09-17 0 0.495 0.470 0.520 0.405 0.495 3,462,000 1,514,880 0.4376 0.385 0.366 0.405 0.315 0.385 4,449,418 0.3405 7.61%
2009-09-16 0 0.460 0.425 0.460 0.425 0.465 576,000 263,250 0.4570 0.358 0.331 0.358 0.331 0.362 740,284 0.3556 -1.08%
2009-09-15 0 0.465 0.410 0.465 0.440 0.465 960,000 434,250 0.4523 0.362 0.319 0.362 0.342 0.362 1,233,807 0.3520 5.68%
2009-09-14 0 0.440 0.405 0.480 0.385 0.480 3,810,000 1,507,980 0.3958 0.342 0.315 0.373 0.300 0.373 4,896,673 0.3080 4.76%
2009-09-11 0 0.420 0.390 0.425 0.380 0.430 1,884,000 764,010 0.4055 0.327 0.303 0.331 0.296 0.335 2,421,347 0.3155 -1.18%
2009-09-10 0 0.425 0.355 0.500 0.355 0.450 1,404,000 538,200 0.3833 0.331 0.276 0.389 0.276 0.350 1,804,443 0.2983 18.06%
2009-09-09 0 0.360 0.330 0.400 0.300 0.390 1,692,600 574,944 0.3397 0.280 0.257 0.311 0.233 0.303 2,175,357 0.2643 5.88%
2009-09-08 0 0.340 0.315 0.345 - - 0 0 - 0.265 0.245 0.268 - - 0 - 0.00%
2009-09-07 0 0.340 0.325 0.340 0.330 0.340 330,000 110,640 0.3353 0.265 0.253 0.265 0.257 0.265 424,121 0.2609 -6.85%
2009-09-04 0 0.365 0.340 0.365 0.335 0.365 1,482,000 519,420 0.3505 0.284 0.265 0.284 0.261 0.284 1,904,690 0.2727 8.96%
2009-09-03 0 0.335 0.315 0.335 0.335 0.355 642,000 223,230 0.3477 0.261 0.245 0.261 0.261 0.276 825,109 0.2705 -10.67%
2009-09-02 0 0.375 0.340 0.375 0.350 0.375 696,000 243,900 0.3504 0.292 0.265 0.292 0.272 0.292 894,510 0.2727 0.00%
2009-09-01 0 0.375 0.355 0.375 - - 0 0 - 0.292 0.276 0.292 - - 0 - 0.00%
2009-08-31 0 0.375 0.355 0.380 - - 0 0 - 0.292 0.276 0.296 - - 0 - 0.00%
2009-08-28 0 0.375 0.345 0.380 - - 0 0 - 0.292 0.268 0.296 - - 0 - 0.00%
2009-08-27 0 0.375 0.360 0.375 0.350 0.375 498,000 176,850 0.3551 0.292 0.280 0.292 0.272 0.292 640,038 0.2763 -1.32%
2009-08-26 0 0.380 0.375 0.380 0.365 0.380 144,000 52,920 0.3675 0.296 0.292 0.296 0.284 0.296 185,071 0.2859 0.00%
2009-08-25 0 0.380 0.360 0.380 0.365 0.380 888,000 332,550 0.3745 0.296 0.280 0.296 0.284 0.296 1,141,272 0.2914 -5.00%
2009-08-24 0 0.400 0.370 0.400 0.355 0.415 1,836,000 692,430 0.3771 0.311 0.288 0.311 0.276 0.323 2,359,657 0.2934 0.00%
2009-08-21 0 0.400 0.390 0.400 0.355 0.405 7,080,000 2,658,540 0.3755 0.311 0.303 0.311 0.276 0.315 9,099,329 0.2922 6.67%
2009-08-20 0 0.375 0.370 0.390 0.375 0.375 24,000 9,000 0.3750 0.292 0.288 0.303 0.292 0.292 30,845 0.2918 -3.85%
2009-08-19 0 0.390 0.380 0.405 0.390 0.410 1,542,000 610,740 0.3961 0.303 0.296 0.315 0.303 0.319 1,981,803 0.3082 -1.27%
2009-08-18 0 0.395 0.370 0.395 0.355 0.395 558,000 201,720 0.3615 0.307 0.288 0.307 0.276 0.307 717,151 0.2813 -3.66%
2009-08-17 0 0.410 0.390 0.410 - - 0 0 - 0.319 0.303 0.319 - - 0 - 0.00%
2009-08-14 0 0.410 0.380 0.410 - - 0 0 - 0.319 0.296 0.319 - - 0 - 0.00%
2009-08-13 0 0.410 0.385 0.410 - - 0 0 - 0.319 0.300 0.319 - - 0 - 0.00%
2009-08-12 0 0.410 0.385 0.410 - - 0 0 - 0.319 0.300 0.319 - - 0 - 0.00%
2009-08-11 0 0.410 0.395 0.410 0.410 0.410 72,000 29,520 0.4100 0.319 0.307 0.319 0.319 0.319 92,536 0.3190 0.00%
2009-08-10 0 0.410 0.395 0.410 - - 0 0 - 0.319 0.307 0.319 - - 0 - 0.00%
2009-08-07 0 0.410 0.410 0.430 0.380 0.440 1,566,000 633,330 0.4044 0.319 0.319 0.335 0.296 0.342 2,012,648 0.3147 -4.65%
2009-08-06 0 0.430 0.430 0.440 0.430 0.435 216,000 93,360 0.4322 0.335 0.335 0.342 0.335 0.338 277,607 0.3363 2.38%
2009-08-05 0 0.420 0.420 0.445 0.415 0.425 516,000 217,590 0.4217 0.327 0.327 0.346 0.323 0.331 663,171 0.3281 1.20%
2009-08-04 0 0.415 0.385 0.415 0.400 0.420 402,000 165,840 0.4125 0.323 0.300 0.323 0.311 0.327 516,657 0.3210 3.75%
2009-08-03 0 0.400 0.380 0.400 0.395 0.400 24,000 9,570 0.3988 0.311 0.296 0.311 0.307 0.311 30,845 0.3103 6.67%
2009-07-31 0 0.375 0.375 0.395 0.370 0.380 918,000 339,960 0.3703 0.292 0.292 0.307 0.288 0.296 1,179,828 0.2881 -6.25%
2009-07-30 0 0.400 0.375 0.400 - - 0 0 - 0.311 0.292 0.311 - - 0 - 0.00%
2009-07-29 0 0.400 0.400 0.415 0.400 0.400 120,000 48,000 0.4000 0.311 0.311 0.323 0.311 0.311 154,226 0.3112 2.56%
2009-07-28 0 0.390 0.375 0.390 0.390 0.390 48,000 18,720 0.3900 0.303 0.292 0.303 0.303 0.303 61,690 0.3035 1.30%
2009-07-27 0 0.385 0.385 0.400 0.365 0.400 114,000 43,890 0.3850 0.300 0.300 0.311 0.284 0.311 146,515 0.2996 2.67%
2009-07-24 0 0.375 0.375 0.405 0.365 0.400 1,662,000 625,260 0.3762 0.292 0.292 0.315 0.284 0.311 2,136,029 0.2927 -6.25%
2009-07-23 0 0.400 0.375 0.400 0.375 0.400 1,542,000 598,710 0.3883 0.311 0.292 0.311 0.292 0.311 1,981,803 0.3021 3.90%
2009-07-22 0 0.385 0.375 0.395 0.365 0.395 1,230,000 468,120 0.3806 0.300 0.292 0.307 0.284 0.307 1,580,816 0.2961 -2.53%
2009-07-21 0 0.395 0.365 0.395 - - 0 0 - 0.307 0.284 0.307 - - 0 - 0.00%
2009-07-20 0 0.395 0.370 0.395 0.395 0.400 528,000 211,170 0.3999 0.307 0.288 0.307 0.307 0.311 678,594 0.3112 -2.47%
2009-07-17 0 0.405 0.370 0.405 0.350 0.405 72,000 26,040 0.3617 0.315 0.288 0.315 0.272 0.315 92,536 0.2814 9.46%
2009-07-16 0 0.370 0.370 0.390 - - 6,000 2,340 0.3900 0.288 0.288 0.303 - - 7,711 0.3035 0.00%
2009-07-15 0 0.370 0.370 0.390 0.370 0.390 180,000 66,720 0.3707 0.288 0.288 0.303 0.288 0.303 231,339 0.2884 -5.13%
2009-07-14 0 0.390 0.365 0.390 0.390 0.390 30,000 11,700 0.3900 0.303 0.284 0.303 0.303 0.303 38,556 0.3035 2.63%
2009-07-13 0 0.380 0.365 0.380 0.360 0.390 864,000 319,830 0.3702 0.296 0.284 0.296 0.280 0.303 1,110,427 0.2880 7.04%
2009-07-10 0 0.355 0.350 0.365 0.355 0.410 2,799,030 1,098,912 0.3926 0.276 0.272 0.284 0.276 0.319 3,597,358 0.3055 -11.25%
2009-07-09 0 0.400 0.395 0.410 0.395 0.400 1,484,970 593,868 0.3999 0.311 0.307 0.319 0.307 0.311 1,908,507 0.3112 -1.23%
2009-07-08 0 0.405 0.380 0.410 0.385 0.405 150,000 57,900 0.3860 0.315 0.296 0.319 0.300 0.315 192,782 0.3003 -5.81%
2009-07-07 0 0.430 0.405 0.430 0.400 0.445 402,000 173,550 0.4317 0.335 0.315 0.335 0.311 0.346 516,657 0.3359 0.00%
2009-07-06 0 0.430 0.365 0.430 0.425 0.430 114,000 48,600 0.4263 0.335 0.284 0.335 0.331 0.335 146,515 0.3317 1.18%
2009-07-03 0 0.425 0.390 0.425 0.370 0.440 241,800 101,520 0.4199 0.331 0.303 0.331 0.288 0.342 310,765 0.3267 1.19%
2009-07-02 0 0.420 0.380 0.420 0.410 0.420 114,000 47,280 0.4147 0.327 0.296 0.327 0.319 0.327 146,515 0.3227 3.70%
2009-06-30 0 0.405 0.400 0.410 0.395 0.415 402,000 163,740 0.4073 0.315 0.311 0.319 0.307 0.323 516,657 0.3169 -1.22%
2009-06-29 0 0.410 0.410 0.415 0.410 0.415 90,000 37,050 0.4117 0.319 0.319 0.323 0.319 0.323 115,669 0.3203 2.50%
2009-06-26 0 0.400 0.395 0.400 0.395 0.400 54,000 21,510 0.3983 0.311 0.307 0.311 0.307 0.311 69,402 0.3099 1.27%
2009-06-25 0 0.395 0.395 0.400 0.390 0.405 396,000 158,160 0.3994 0.307 0.307 0.311 0.303 0.315 508,946 0.3108 -1.25%
2009-06-24 0 0.400 0.390 0.400 0.390 0.400 780,000 309,300 0.3965 0.311 0.303 0.311 0.303 0.311 1,002,468 0.3085 6.67%
2009-06-23 0 0.375 0.375 0.390 0.375 0.375 210,000 78,750 0.3750 0.292 0.292 0.303 0.292 0.292 269,895 0.2918 -5.06%
2009-06-22 0 0.395 0.375 0.395 0.370 0.395 1,092,000 412,770 0.3780 0.307 0.292 0.307 0.288 0.307 1,403,456 0.2941 0.00%
2009-06-19 0 0.395 0.380 0.395 0.395 0.395 666,000 263,070 0.3950 0.307 0.296 0.307 0.307 0.307 855,954 0.3073 0.00%
2009-06-18 0 0.395 0.380 0.400 0.380 0.400 1,404,000 543,840 0.3874 0.307 0.296 0.311 0.296 0.311 1,804,443 0.3014 -1.25%
2009-06-17 0 0.400 0.380 0.400 0.375 0.420 1,560,000 609,270 0.3906 0.311 0.296 0.311 0.292 0.327 2,004,937 0.3039 3.90%
2009-06-16 0 0.385 0.365 0.385 0.360 0.385 1,102,200 405,432 0.3678 0.300 0.284 0.300 0.280 0.300 1,416,565 0.2862 -3.75%
2009-06-15 0 0.400 0.380 0.400 0.385 0.420 1,099,800 443,562 0.4033 0.311 0.296 0.311 0.300 0.327 1,413,481 0.3138 9.59%
2009-06-12 0 0.365 0.365 0.385 0.360 0.420 2,910,000 1,127,730 0.3875 0.284 0.284 0.300 0.280 0.327 3,739,978 0.3015 -10.98%
2009-06-11 0 0.410 0.390 0.410 0.385 0.430 2,472,000 1,000,290 0.4046 0.319 0.303 0.319 0.300 0.335 3,177,054 0.3148 -5.75%
2009-06-10 0 0.435 0.410 0.430 0.410 0.435 1,290,000 549,330 0.4258 0.338 0.319 0.335 0.319 0.338 1,657,929 0.3313 -1.14%
2009-06-09 0 0.440 0.410 0.440 0.410 0.440 360,000 151,650 0.4213 0.342 0.319 0.342 0.319 0.342 462,678 0.3278 1.15%
2009-06-08 0 0.435 0.410 0.435 0.390 0.440 876,000 359,760 0.4107 0.338 0.319 0.338 0.303 0.342 1,125,849 0.3195 -1.14%
2009-06-05 0 0.440 0.395 0.440 0.370 0.445 882,000 350,640 0.3976 0.342 0.307 0.342 0.288 0.346 1,133,560 0.3093 4.76%
2009-06-04 0 0.420 0.385 0.420 - - 0 0 - 0.327 0.300 0.327 - - 0 - -2.33%
2009-06-03 0 0.430 0.410 0.430 0.400 0.430 120,000 49,380 0.4115 0.335 0.319 0.335 0.311 0.335 154,226 0.3202 1.18%
2009-06-02 0 0.425 0.410 0.435 0.390 0.425 18,000 7,350 0.4083 0.331 0.319 0.338 0.303 0.331 23,134 0.3177 -5.56%
2009-06-01 0 0.450 0.425 0.450 0.415 0.460 1,530,000 671,490 0.4389 0.350 0.331 0.350 0.323 0.358 1,966,380 0.3415 -2.17%
2009-05-29 0 0.460 0.430 0.460 - - 300,000 129,000 0.4300 0.358 0.335 0.358 - - 385,565 0.3346 0.00%
2009-05-27 0 0.460 0.430 0.460 0.430 0.485 342,000 151,590 0.4432 0.358 0.335 0.358 0.335 0.377 439,544 0.3449 1.10%
2009-05-26 0 0.455 0.450 0.460 0.455 0.510 2,740,000 1,285,760 0.4693 0.354 0.350 0.358 0.354 0.397 3,521,492 0.3651 -6.19%
2009-05-25 0 0.485 0.455 0.490 0.435 0.485 17,180,000 8,225,650 0.4788 0.377 0.354 0.381 0.338 0.377 22,080,010 0.3725 1.04%
2009-05-22 0 0.480 0.440 0.480 0.425 0.500 4,068,000 1,958,670 0.4815 0.373 0.342 0.373 0.331 0.389 5,228,259 0.3746 -5.88%
2009-05-21 0 0.510 0.480 0.510 0.470 0.510 384,000 190,950 0.4973 0.397 0.373 0.397 0.366 0.397 493,523 0.3869 -1.92%
2009-05-20 0 0.520 0.485 0.520 0.500 0.520 270,000 137,760 0.5102 0.405 0.377 0.405 0.389 0.405 347,008 0.3970 1.96%
2009-05-19 0 0.510 0.460 0.510 0.450 0.520 378,000 188,790 0.4994 0.397 0.358 0.397 0.350 0.405 485,812 0.3886 9.68%
2009-05-18 0 0.465 0.455 0.475 0.450 0.475 396,000 182,100 0.4598 0.362 0.354 0.370 0.350 0.370 508,946 0.3578 -2.11%
2009-05-15 0 0.475 0.460 0.475 0.450 0.480 462,000 216,690 0.4690 0.370 0.358 0.370 0.350 0.373 593,770 0.3649 1.06%
2009-05-14 0 0.470 0.450 0.475 0.435 0.475 726,000 333,810 0.4598 0.366 0.350 0.370 0.338 0.370 933,067 0.3578 -5.05%
2009-05-13 0 0.495 0.455 0.495 0.440 0.550 1,590,000 775,920 0.4880 0.385 0.354 0.385 0.342 0.428 2,043,493 0.3797 -2.94%
2009-05-12 0 0.510 0.495 0.510 0.480 0.590 3,264,000 1,725,030 0.5285 0.397 0.385 0.397 0.373 0.459 4,194,945 0.4112 -10.53%
2009-05-11 0 0.570 0.530 0.570 0.500 0.600 5,364,000 3,017,640 0.5626 0.444 0.412 0.444 0.389 0.467 6,893,898 0.4377 5.56%
2009-05-08 0 0.540 0.530 0.550 0.455 0.570 4,608,000 2,474,910 0.5371 0.420 0.412 0.428 0.354 0.444 5,922,275 0.4179 3.85%
2009-05-07 0 0.520 0.500 0.530 0.415 0.540 5,178,000 2,645,880 0.5110 0.405 0.389 0.412 0.323 0.420 6,654,848 0.3976 8.33%
2009-05-06 0 0.480 0.440 0.480 0.350 0.540 3,516,000 1,584,480 0.4506 0.373 0.342 0.373 0.272 0.420 4,518,819 0.3506 37.14%
2009-05-05 0 0.350 0.300 0.350 - - 0 0 - 0.272 0.233 0.272 - - 0 - -1.41%
2009-05-04 0 0.355 0.300 0.355 0.355 0.355 36,000 12,780 0.3550 0.276 0.233 0.276 0.276 0.276 46,268 0.2762 5.97%
2009-04-30 0 0.335 0.315 0.335 0.285 0.335 402,000 122,100 0.3037 0.261 0.245 0.261 0.222 0.261 516,657 0.2363 1.52%
2009-04-29 0 0.330 0.285 0.330 0.350 0.350 12,000 4,200 0.3500 0.257 0.222 0.257 0.272 0.272 15,423 0.2723 4.76%
2009-04-28 0 0.315 0.295 0.315 0.255 0.320 462,000 122,340 0.2648 0.245 0.230 0.245 0.198 0.249 593,770 0.2060 -8.70%
2009-04-27 0 0.345 0.290 0.350 - - 0 0 - 0.268 0.226 0.272 - - 0 - 0.00%
2009-04-24 0 0.345 0.295 0.345 0.295 0.345 24,000 7,980 0.3325 0.268 0.230 0.268 0.230 0.268 30,845 0.2587 2.99%
2009-04-23 0 0.335 0.300 0.350 - - 0 0 - 0.261 0.233 0.272 - - 0 - 0.00%
2009-04-22 0 0.335 0.305 0.350 - - 0 0 - 0.261 0.237 0.272 - - 0 - 0.00%
2009-04-21 0 0.335 0.280 0.345 - - 0 0 - 0.261 0.218 0.268 - - 0 - 0.00%
2009-04-20 0 0.335 0.325 0.370 - - 0 0 - 0.261 0.253 0.288 - - 0 - 0.00%
2009-04-17 0 0.335 0.320 0.335 0.320 0.360 78,000 27,570 0.3535 0.261 0.249 0.261 0.249 0.280 100,247 0.2750 -4.29%
2009-04-16 0 0.350 0.320 0.350 0.280 0.360 384,000 126,000 0.3281 0.272 0.249 0.272 0.218 0.280 493,523 0.2553 -6.67%
2009-04-15 0 0.375 0.320 0.375 0.320 0.380 204,000 72,480 0.3553 0.292 0.249 0.292 0.249 0.296 262,184 0.2764 17.19%
2009-04-14 0 0.320 0.290 0.320 - - 0 0 - 0.249 0.226 0.249 - - 0 - 0.00%
2009-04-09 0 0.320 0.295 0.320 - - 0 0 - 0.249 0.230 0.249 - - 0 - 0.00%
2009-04-08 0 0.320 0.285 0.320 - - 0 0 - 0.249 0.222 0.249 - - 0 - 0.00%
2009-04-07 0 0.320 0.300 0.320 0.295 0.320 84,000 25,080 0.2986 0.249 0.233 0.249 0.230 0.249 107,958 0.2323 0.00%
2009-04-06 0 0.320 0.295 0.320 0.300 0.320 66,000 20,040 0.3036 0.249 0.230 0.249 0.233 0.249 84,824 0.2363 6.67%
2009-04-03 0 0.300 0.285 0.300 - - 0 0 - 0.233 0.222 0.233 - - 0 - -6.25%
2009-04-02 0 0.320 0.290 0.320 0.280 0.320 96,000 28,260 0.2944 0.249 0.226 0.249 0.218 0.249 123,381 0.2290 6.67%
2009-04-01 0 0.300 0.275 0.300 - - 0 0 - 0.233 0.214 0.233 - - 0 - 0.00%
2009-03-31 0 0.300 0.265 0.310 - - 0 0 - 0.233 0.206 0.241 - - 0 - 0.00%
2009-03-30 0 0.300 0.280 0.310 - - 0 0 - 0.233 0.218 0.241 - - 0 - 0.00%
2009-03-27 0 0.300 0.290 0.300 - - 0 0 - 0.233 0.226 0.233 - - 0 - 0.00%
2009-03-26 0 0.300 0.295 0.300 0.290 0.320 258,000 77,580 0.3007 0.233 0.230 0.233 0.226 0.249 331,586 0.2340 3.45%
2009-03-25 0 0.290 0.290 0.295 0.270 0.300 486,000 135,390 0.2786 0.226 0.226 0.230 0.210 0.233 624,615 0.2168 -9.38%
2009-03-24 0 0.320 0.265 0.330 - - 0 0 - 0.249 0.206 0.257 - - 0 - 0.00%
2009-03-23 0 0.320 0.270 0.320 - - 0 0 - 0.249 0.210 0.249 - - 0 - 0.00%
2009-03-20 0 0.320 0.260 0.320 - - 0 0 - 0.249 0.202 0.249 - - 0 - 0.00%
2009-03-19 0 0.320 0.265 0.320 0.320 0.320 6,000 1,920 0.3200 0.249 0.206 0.249 0.249 0.249 7,711 0.2490 6.67%
2009-03-18 0 0.300 0.285 0.300 - - 1,200 312 0.2600 0.233 0.222 0.233 - - 1,542 0.2023 0.00%
2009-03-17 0 0.300 0.285 0.300 0.315 0.315 468,000 147,420 0.3150 0.233 0.222 0.233 0.245 0.245 601,481 0.2451 1.69%
2009-03-16 0 0.295 0.295 0.300 0.275 0.305 234,000 67,740 0.2895 0.230 0.230 0.233 0.214 0.237 300,741 0.2252 -1.67%
2009-03-13 0 0.300 0.233 0.300 - - 0 0 - 0.233 0.181 0.233 - - 0 - 0.00%
2009-03-12 0 0.300 0.235 0.300 - - 0 0 - 0.233 0.183 0.233 - - 0 - 0.00%
2009-03-11 0 0.300 0.232 0.300 0.300 0.300 6,000 1,800 0.3000 0.233 0.181 0.233 0.233 0.233 7,711 0.2334 1.69%
2009-03-10 0 0.295 0.240 0.295 0.200 0.300 13,200 3,252 0.2464 0.230 0.187 0.230 0.156 0.233 16,965 0.1917 -1.67%
2009-03-09 0 0.300 0.232 0.300 - - 0 0 - 0.233 0.181 0.233 - - 0 - 0.00%
2009-03-06 0 0.300 0.230 0.300 - - 0 0 - 0.233 0.179 0.233 - - 0 - 0.00%
2009-03-05 0 0.300 0.235 0.300 - - 0 0 - 0.233 0.183 0.233 - - 0 - 0.00%
2009-03-04 0 0.300 0.230 0.305 - - 0 0 - 0.233 0.179 0.237 - - 0 - 0.00%
2009-03-03 0 0.300 0.230 0.300 - - 1,500 300 0.2000 0.233 0.179 0.233 - - 1,928 0.1556 0.00%
2009-03-02 0 0.300 0.205 0.300 - - 0 0 - 0.233 0.160 0.233 - - 0 - 0.00%
2009-02-27 0 0.300 0.250 0.300 0.320 0.320 24,000 7,680 0.3200 0.233 0.195 0.233 0.249 0.249 30,845 0.2490 -6.25%
2009-02-26 0 0.320 0.232 0.320 0.330 0.330 6,000 1,980 0.3300 0.249 0.181 0.249 0.257 0.257 7,711 0.2568 6.67%
2009-02-25 0 0.300 0.233 0.300 - - 0 0 - 0.233 0.181 0.233 - - 0 - 0.00%
2009-02-24 0 0.300 0.232 0.305 - - 0 0 - 0.233 0.181 0.237 - - 0 - 0.00%
2009-02-23 0 0.300 0.231 0.305 - - 0 0 - 0.233 0.180 0.237 - - 0 - 0.00%
2009-02-20 0 0.300 0.222 0.305 - - 0 0 - 0.233 0.173 0.237 - - 0 - 0.00%
2009-02-19 0 0.300 0.240 0.305 - - 0 0 - 0.233 0.187 0.237 - - 0 - 0.00%
2009-02-18 0 0.300 0.216 0.300 - - 0 0 - 0.233 0.168 0.233 - - 0 - 0.00%
2009-02-17 0 0.300 0.250 0.305 - - 0 0 - 0.233 0.195 0.237 - - 0 - 0.00%
2009-02-16 0 0.300 0.230 0.300 - - 0 0 - 0.233 0.179 0.233 - - 0 - 0.00%
2009-02-13 0 0.300 0.222 0.300 - - 0 0 - 0.233 0.173 0.233 - - 0 - 0.00%
2009-02-12 0 0.300 0.160 0.300 - - 0 0 - 0.233 0.124 0.233 - - 0 - 0.00%
2009-02-11 0 0.300 0.156 0.300 - - 0 0 - 0.233 0.121 0.233 - - 0 - 0.00%
2009-02-10 0 0.300 0.233 0.300 - - 0 0 - 0.233 0.181 0.233 - - 0 - 0.00%
2009-02-09 0 0.300 0.240 0.300 0.300 0.300 12,000 3,600 0.3000 0.233 0.187 0.233 0.233 0.233 15,423 0.2334 -1.64%
2009-02-06 0 0.305 0.235 0.305 0.315 0.315 6,000 1,890 0.3150 0.237 0.183 0.237 0.245 0.245 7,711 0.2451 5.17%
2009-02-05 0 0.290 0.255 0.290 - - 0 0 - 0.226 0.198 0.226 - - 0 - -9.38%
2009-02-04 0 0.320 0.206 0.320 - - 0 0 - 0.249 0.160 0.249 - - 0 - 0.00%
2009-02-03 0 0.320 0.167 0.320 - - 0 0 - 0.249 0.130 0.249 - - 0 - 0.00%
2009-02-02 0 0.320 0.239 0.320 - - 0 0 - 0.249 0.186 0.249 - - 0 - 0.00%
2009-01-30 0 0.320 - 0.320 0.340 0.340 6,000 2,040 0.3400 0.249 - 0.249 0.265 0.265 7,711 0.2645 3.23%
2009-01-29 0 0.310 0.234 0.310 - - 0 0 - 0.241 0.182 0.241 - - 0 - 0.00%
2009-01-23 0 0.310 - 0.310 - - 0 0 - 0.241 - 0.241 - - 0 - -1.59%
2009-01-22 0 0.315 0.230 0.315 0.350 0.350 12,000 4,200 0.3500 0.245 0.179 0.245 0.272 0.272 15,423 0.2723 5.00%
2009-01-21 0 0.300 0.230 0.300 - - 0 0 - 0.233 0.179 0.233 - - 0 - -1.64%
2009-01-20 0 0.305 0.233 0.305 - - 0 0 - 0.237 0.181 0.237 - - 0 - 0.00%
2009-01-19 0 0.305 0.236 0.305 - - 0 0 - 0.237 0.184 0.237 - - 0 - 0.00%
2009-01-16 0 0.305 0.235 0.305 0.305 0.305 6,000 1,830 0.3050 0.237 0.183 0.237 0.237 0.237 7,711 0.2373 5.17%
2009-01-15 0 0.290 0.240 0.330 - - 0 0 - 0.226 0.187 0.257 - - 0 - 0.00%
2009-01-14 0 0.290 0.229 0.305 - - 0 0 - 0.226 0.178 0.237 - - 0 - 0.00%
2009-01-13 0 0.290 0.216 0.290 - - 0 0 - 0.226 0.168 0.226 - - 0 - 0.00%
2009-01-12 0 0.290 0.250 0.290 0.250 0.350 42,000 12,000 0.2857 0.226 0.195 0.226 0.195 0.272 53,979 0.2223 1.75%
2009-01-09 0 0.285 0.203 0.285 - - 0 0 - 0.222 0.158 0.222 - - 0 - 0.00%
2009-01-08 0 0.285 0.211 0.290 - - 0 0 - 0.222 0.164 0.226 - - 0 - 0.00%
2009-01-07 0 0.285 0.201 0.290 - - 0 0 - 0.222 0.156 0.226 - - 0 - 0.00%
2009-01-06 0 0.285 0.250 0.285 - - 0 0 - 0.222 0.195 0.222 - - 0 - 0.00%
2009-01-05 0 0.285 0.250 0.285 - - 0 0 - 0.222 0.195 0.222 - - 0 - 0.00%
2009-01-02 0 0.285 0.250 0.290 - - 0 0 - 0.222 0.195 0.226 - - 0 - 0.00%
2008-12-31 0 0.285 0.255 0.285 - - 0 0 - 0.222 0.198 0.222 - - 0 - 0.00%
2008-12-30 0 0.285 0.260 0.285 0.250 0.285 12,000 3,210 0.2675 0.222 0.202 0.222 0.195 0.222 15,423 0.2081 -3.39%
2008-12-29 0 0.295 0.250 0.295 0.295 0.295 6,000 1,770 0.2950 0.230 0.195 0.230 0.230 0.230 7,711 0.2295 3.51%
2008-12-24 0 0.285 0.250 0.300 - - 0 0 - 0.222 0.195 0.233 - - 0 - 0.00%
2008-12-23 0 0.285 - 0.290 - - 0 0 - 0.222 - 0.226 - - 0 - 0.00%
2008-12-22 0 0.285 0.250 0.290 - - 0 0 - 0.222 0.195 0.226 - - 0 - 0.00%
2008-12-19 0 0.285 0.255 0.290 - - 0 0 - 0.222 0.198 0.226 - - 0 - 0.00%
2008-12-18 0 0.285 0.246 0.290 - - 0 0 - 0.222 0.191 0.226 - - 0 - 0.00%
2008-12-17 0 0.285 0.255 0.290 - - 0 0 - 0.222 0.198 0.226 - - 0 - 0.00%
2008-12-16 0 0.285 0.270 0.285 - - 0 0 - 0.222 0.210 0.222 - - 0 - -1.72%
2008-12-15 0 0.290 0.250 0.290 - - 0 0 - 0.226 0.195 0.226 - - 0 - 0.00%
2008-12-12 0 0.290 0.250 0.290 - - 0 0 - 0.226 0.195 0.226 - - 0 - 0.00%
2008-12-11 0 0.290 0.260 0.310 - - 0 0 - 0.226 0.202 0.241 - - 0 - 0.00%
2008-12-10 0 0.290 0.255 0.295 - - 0 0 - 0.226 0.198 0.230 - - 0 - 0.00%
2008-12-09 0 0.290 0.260 0.290 - - 0 0 - 0.226 0.202 0.226 - - 0 - 0.00%
2008-12-08 0 0.290 0.250 0.295 - - 0 0 - 0.226 0.195 0.230 - - 0 - 0.00%
2008-12-05 0 0.290 0.250 0.295 - - 0 0 - 0.226 0.195 0.230 - - 0 - 0.00%
2008-12-04 0 0.290 0.255 0.295 - - 0 0 - 0.226 0.198 0.230 - - 0 - 0.00%
2008-12-03 0 0.290 0.260 0.300 - - 0 0 - 0.226 0.202 0.233 - - 0 - 0.00%
2008-12-02 0 0.290 0.285 0.295 0.260 0.300 210,000 59,100 0.2814 0.226 0.222 0.230 0.202 0.233 269,895 0.2190 1.75%
2008-12-01 0 0.285 0.250 0.285 - - 0 0 - 0.222 0.195 0.222 - - 0 - 0.00%
2008-11-28 0 0.285 0.250 0.290 - - 0 0 - 0.222 0.195 0.226 - - 0 - 0.00%
2008-11-27 0 0.285 0.250 0.285 0.300 0.300 36,000 10,800 0.3000 0.222 0.195 0.222 0.233 0.233 46,268 0.2334 1.79%
2008-11-26 0 0.280 0.275 0.280 0.275 0.300 252,000 73,590 0.2920 0.218 0.214 0.218 0.214 0.233 323,874 0.2272 -3.45%
2008-11-25 0 0.290 0.270 0.290 0.270 0.290 150,000 42,210 0.2814 0.226 0.210 0.226 0.210 0.226 192,782 0.2190 -3.33%
2008-11-24 0 0.300 0.250 0.300 - - 0 0 - 0.233 0.195 0.233 - - 0 - 0.00%
2008-11-21 0 0.300 0.250 0.300 0.305 0.305 12,000 3,660 0.3050 0.233 0.195 0.233 0.237 0.237 15,423 0.2373 5.26%
2008-11-20 0 0.285 0.249 0.285 0.249 0.300 120,000 31,950 0.2663 0.222 0.194 0.222 0.194 0.233 154,226 0.2072 -1.72%
2008-11-19 0 0.290 0.250 0.290 0.250 0.290 204,000 56,970 0.2793 0.226 0.195 0.226 0.195 0.226 262,184 0.2173 -3.33%
2008-11-18 0 0.300 0.246 0.300 - - 0 0 - 0.233 0.191 0.233 - - 0 - 0.00%
2008-11-17 0 0.300 0.250 0.300 0.315 0.315 6,000 1,890 0.3150 0.233 0.195 0.233 0.245 0.245 7,711 0.2451 3.45%
2008-11-14 0 0.290 0.250 0.290 - - 9,000,000 2,565,000 0.2850 0.226 0.195 0.226 - - 11,566,944 0.2218 -1.69%
2008-11-13 0 0.295 - 0.305 - - 0 0 - 0.230 - 0.237 - - 0 - 0.00%
2008-11-12 0 0.295 0.255 0.295 0.305 0.305 36,000 10,980 0.3050 0.230 0.198 0.230 0.237 0.237 46,268 0.2373 1.72%
2008-11-11 0 0.290 0.285 0.295 0.275 0.300 36,000 10,320 0.2867 0.226 0.222 0.230 0.214 0.233 46,268 0.2230 1.75%
2008-11-10 0 0.285 0.280 0.300 0.250 0.320 426,000 110,430 0.2592 0.222 0.218 0.233 0.195 0.249 547,502 0.2017 -6.56%
2008-11-07 0 0.305 0.250 0.305 0.310 0.310 12,000 3,720 0.3100 0.237 0.195 0.237 0.241 0.241 15,423 0.2412 3.39%
2008-11-06 0 0.295 0.250 0.295 - - 0 0 - 0.230 0.195 0.230 - - 0 - -1.67%
2008-11-05 0 0.300 0.255 0.300 - - 0 0 - 0.233 0.198 0.233 - - 0 - -1.64%
2008-11-04 0 0.305 0.250 0.305 0.320 0.320 30,000 9,600 0.3200 0.237 0.195 0.237 0.249 0.249 38,556 0.2490 0.00%
2008-11-03 0 0.305 0.250 0.305 0.320 0.320 30,000 9,600 0.3200 0.237 0.195 0.237 0.249 0.249 38,556 0.2490 5.17%
2008-10-31 0 0.290 0.250 0.290 - - 0 0 - 0.226 0.195 0.226 - - 0 - -1.69%
2008-10-30 0 0.295 0.221 0.295 0.250 0.300 138,000 35,760 0.2591 0.230 0.172 0.230 0.195 0.233 177,360 0.2016 -1.67%
2008-10-29 0 0.300 0.250 0.300 - - 0 0 - 0.233 0.195 0.233 - - 0 - -3.23%
2008-10-28 0 0.310 0.270 0.310 0.270 0.315 102,000 30,960 0.3035 0.241 0.210 0.241 0.210 0.245 131,092 0.2362 1.64%
2008-10-27 0 0.305 0.250 0.305 0.320 0.320 60,000 19,200 0.3200 0.237 0.195 0.237 0.249 0.249 77,113 0.2490 0.00%
2008-10-24 0 0.305 0.250 0.305 0.320 0.320 264,000 84,480 0.3200 0.237 0.195 0.237 0.249 0.249 339,297 0.2490 -4.69%
2008-10-23 0 0.320 0.255 0.320 0.320 0.340 324,000 107,760 0.3326 0.249 0.198 0.249 0.249 0.265 416,410 0.2588 0.00%
2008-10-22 0 0.320 0.290 0.320 - - 0 0 - 0.249 0.226 0.249 - - 0 - -4.48%
2008-10-21 0 0.335 0.280 0.335 0.280 0.345 168,000 52,290 0.3113 0.261 0.218 0.261 0.218 0.268 215,916 0.2422 3.08%
2008-10-20 0 0.325 0.250 0.335 - - 0 0 - 0.253 0.195 0.261 - - 0 - 0.00%
2008-10-17 0 0.325 0.250 0.340 - - 0 0 - 0.253 0.195 0.265 - - 0 - 0.00%
2008-10-16 0 0.325 0.250 0.325 0.300 0.340 30,000 9,480 0.3160 0.253 0.195 0.253 0.233 0.265 38,556 0.2459 0.00%
2008-10-15 0 0.325 0.260 0.325 - - 0 0 - 0.253 0.202 0.253 - - 0 - -1.52%
2008-10-14 0 0.330 0.290 0.330 0.320 0.330 48,000 15,570 0.3244 0.257 0.226 0.257 0.249 0.257 61,690 0.2524 0.00%
2008-10-13 0 0.330 0.260 0.330 0.330 0.330 84,000 27,720 0.3300 0.257 0.202 0.257 0.257 0.257 107,958 0.2568 0.00%
2008-10-10 0 0.330 0.280 0.335 0.320 0.335 150,000 48,990 0.3266 0.257 0.218 0.261 0.249 0.261 192,782 0.2541 -2.94%
2008-10-09 0 0.340 0.325 0.340 0.300 0.340 618,000 202,920 0.3283 0.265 0.253 0.265 0.233 0.265 794,263 0.2555 -1.45%
2008-10-08 0 0.345 0.300 0.350 0.320 0.345 396,000 126,870 0.3204 0.268 0.233 0.272 0.249 0.268 508,946 0.2493 -1.43%
2008-10-06 0 0.350 0.255 0.350 - - 0 0 - 0.272 0.198 0.272 - - 0 - 0.00%
2008-10-03 0 0.350 0.325 0.350 - - 0 0 - 0.272 0.253 0.272 - - 0 - -2.78%
2008-10-02 0 0.360 0.260 0.360 - - 0 0 - 0.280 0.202 0.280 - - 0 - 0.00%
2008-09-30 0 0.360 0.275 0.360 0.320 0.360 15,600 4,980 0.3192 0.280 0.214 0.280 0.249 0.280 20,049 0.2484 1.41%
2008-09-29 0 0.355 0.260 0.355 - - 0 0 - 0.276 0.202 0.276 - - 0 - 0.00%
2008-09-26 0 0.355 0.300 0.360 - - 0 0 - 0.276 0.233 0.280 - - 0 - 0.00%
2008-09-25 0 0.355 0.285 0.355 - - 0 0 - 0.276 0.222 0.276 - - 0 - 0.00%
2008-09-24 0 0.355 0.280 0.355 0.355 0.355 6,000 2,130 0.3550 0.276 0.218 0.276 0.276 0.276 7,711 0.2762 2.90%
2008-09-23 0 0.345 0.290 0.345 - - 0 0 - 0.268 0.226 0.268 - - 0 - -1.43%
2008-09-22 0 0.350 0.220 0.350 0.350 0.350 6,000 2,100 0.3500 0.272 0.171 0.272 0.272 0.272 7,711 0.2723 4.48%
2008-09-19 0 0.335 0.325 0.335 0.335 0.335 240,000 80,400 0.3350 0.261 0.253 0.261 0.261 0.261 308,452 0.2607 -1.47%
2008-09-18 0 0.340 0.300 0.305 0.290 0.340 132,000 41,580 0.3150 0.265 0.233 0.237 0.226 0.265 169,649 0.2451 -2.86%
2008-09-17 0 0.350 0.250 0.350 0.300 0.350 234,000 79,950 0.3417 0.272 0.195 0.272 0.233 0.272 300,741 0.2658 -2.78%
2008-09-16 0 0.360 0.280 0.360 - - 0 0 - 0.280 0.218 0.280 - - 0 - -2.70%
2008-09-12 0 0.370 0.330 0.370 - - 0 0 - 0.288 0.257 0.288 - - 0 - -1.33%
2008-09-11 0 0.375 0.335 0.380 0.375 0.375 264,000 99,000 0.3750 0.292 0.261 0.296 0.292 0.292 339,297 0.2918 -2.60%
2008-09-10 0 0.385 0.345 0.390 0.350 0.385 486,000 176,550 0.3633 0.300 0.268 0.303 0.272 0.300 624,615 0.2827 5.48%
2008-09-09 0 0.365 0.340 0.365 0.325 0.370 402,000 137,430 0.3419 0.284 0.265 0.284 0.253 0.288 516,657 0.2660 17.74%
2008-09-08 0 0.310 0.310 0.360 0.310 0.310 54,000 16,740 0.3100 0.241 0.241 0.280 0.241 0.241 69,402 0.2412 -17.33%
2008-09-05 0 0.375 0.305 0.375 - - 0 0 - 0.292 0.237 0.292 - - 0 - -3.85%
2008-09-04 0 0.390 0.335 0.390 - - 0 0 - 0.303 0.261 0.303 - - 0 - -1.27%
2008-09-03 0 0.395 0.350 0.395 0.360 0.395 114,000 43,530 0.3818 0.307 0.272 0.307 0.280 0.307 146,515 0.2971 -1.25%
2008-09-02 0 0.400 0.300 0.400 0.400 0.400 60,000 24,000 0.4000 0.311 0.233 0.311 0.311 0.311 77,113 0.3112 14.29%
2008-09-01 0 0.350 0.290 0.370 - - 0 0 - 0.272 0.226 0.288 - - 0 - 0.00%
2008-08-29 0 0.350 0.285 0.370 - - 0 0 - 0.272 0.222 0.288 - - 0 - 0.00%
2008-08-28 0 0.350 0.300 0.360 - - 0 0 - 0.272 0.233 0.280 - - 0 - 0.00%
2008-08-27 0 0.350 0.310 0.360 0.350 0.350 288,000 100,800 0.3500 0.272 0.241 0.280 0.272 0.272 370,142 0.2723 0.00%
2008-08-26 0 0.350 0.315 0.350 - - 0 0 - 0.272 0.245 0.272 - - 0 - 0.00%
2008-08-25 0 0.350 0.335 0.370 0.350 0.350 13,800 4,776 0.3461 0.272 0.261 0.288 0.272 0.272 17,736 0.2693 4.48%
2008-08-21 0 0.335 0.330 0.365 0.335 0.340 30,000 10,110 0.3370 0.261 0.257 0.284 0.261 0.265 38,556 0.2622 -4.29%
2008-08-20 0 0.350 0.280 0.400 0.350 0.370 48,000 17,640 0.3675 0.272 0.218 0.311 0.272 0.288 61,690 0.2859 -5.41%
2008-08-19 0 0.370 0.250 0.415 0.370 0.370 6,000 2,220 0.3700 0.288 0.195 0.323 0.288 0.288 7,711 0.2879 0.00%
2008-08-18 0 0.370 0.285 0.370 - - 0 0 - 0.288 0.222 0.288 - - 0 - 0.00%
2008-08-15 0 0.370 0.285 0.370 - - 5,400 1,080 0.2000 0.288 0.222 0.288 - - 6,940 0.1556 -3.90%
2008-08-14 0 0.385 0.280 0.390 0.350 0.385 144,600 53,712 0.3715 0.300 0.218 0.303 0.272 0.300 185,842 0.2890 10.00%
2008-08-13 0 0.350 0.285 0.370 - - 0 0 - 0.272 0.222 0.288 - - 0 - 0.00%
2008-08-12 0 0.350 - 0.360 0.350 0.350 207,000 72,150 0.3486 0.272 - 0.280 0.272 0.272 266,040 0.2712 2.94%
2008-08-11 0 0.340 0.295 0.370 0.340 0.340 24,000 8,160 0.3400 0.265 0.230 0.288 0.265 0.265 30,845 0.2645 0.00%
2008-08-08 0 0.340 0.315 0.360 - - 0 0 - 0.265 0.245 0.280 - - 0 - 0.00%
2008-08-07 0 0.340 0.315 0.370 - - 0 0 - 0.265 0.245 0.288 - - 0 - 0.00%
2008-08-05 0 0.340 0.340 0.360 0.340 0.340 54,000 18,360 0.3400 0.265 0.265 0.280 0.265 0.265 69,402 0.2645 0.00%
2008-08-04 0 0.340 0.340 0.370 0.310 0.350 114,000 38,070 0.3339 0.265 0.265 0.288 0.241 0.272 146,515 0.2598 -8.11%
2008-08-01 0 0.370 0.350 0.380 - - 0 0 - 0.288 0.272 0.296 - - 0 - 0.00%
2008-07-31 0 0.370 0.345 0.380 - - 0 0 - 0.288 0.268 0.296 - - 0 - 0.00%
2008-07-30 0 0.370 0.345 0.380 0.330 0.370 30,000 10,620 0.3540 0.288 0.268 0.296 0.257 0.288 38,556 0.2754 0.00%
2008-07-29 0 0.370 0.340 0.370 - - 0 0 - 0.288 0.265 0.288 - - 0 - 0.00%
2008-07-28 0 0.370 0.350 0.370 0.350 0.370 60,000 21,240 0.3540 0.288 0.272 0.288 0.272 0.288 77,113 0.2754 2.78%
2008-07-25 0 0.360 0.320 0.370 - - 0 0 - 0.280 0.249 0.288 - - 0 - 0.00%
2008-07-24 0 0.360 0.345 0.360 0.360 0.370 24,000 8,790 0.3663 0.280 0.268 0.280 0.280 0.288 30,845 0.2850 -1.37%
2008-07-23 0 0.365 0.345 0.370 0.350 0.365 54,000 19,290 0.3572 0.284 0.268 0.288 0.272 0.284 69,402 0.2779 1.39%
2008-07-22 0 0.360 0.300 0.360 - - 0 0 - 0.280 0.233 0.280 - - 0 - 0.00%
2008-07-21 0 0.360 0.315 0.360 0.360 0.360 6,000 2,160 0.3600 0.280 0.245 0.280 0.280 0.280 7,711 0.2801 0.00%
2008-07-18 0 0.360 0.290 0.380 - - 0 0 - 0.280 0.226 0.296 - - 0 - 0.00%
2008-07-17 0 0.360 0.350 0.360 0.350 0.365 54,000 19,110 0.3539 0.280 0.272 0.280 0.272 0.284 69,402 0.2754 2.86%
2008-07-16 0 0.350 0.290 0.370 - - 0 0 - 0.272 0.226 0.288 - - 0 - 0.00%
2008-07-15 0 0.350 0.300 0.390 - - 0 0 - 0.272 0.233 0.303 - - 0 - 0.00%
2008-07-14 0 0.350 0.280 0.375 - - 0 0 - 0.272 0.218 0.292 - - 0 - 0.00%
2008-07-11 0 0.350 0.330 0.375 0.350 0.350 108,000 37,800 0.3500 0.272 0.257 0.292 0.272 0.272 138,803 0.2723 0.00%
2008-07-10 0 0.350 0.350 0.375 0.350 0.350 42,000 14,700 0.3500 0.272 0.272 0.292 0.272 0.272 53,979 0.2723 -6.67%
2008-07-09 0 0.375 0.345 0.375 0.325 0.375 450,000 151,530 0.3367 0.292 0.268 0.292 0.253 0.292 578,347 0.2620 0.00%
2008-07-08 0 0.375 0.305 0.375 - - 0 0 - 0.292 0.237 0.292 - - 0 - -1.32%
2008-07-07 0 0.380 0.285 0.380 - - 0 0 - 0.296 0.222 0.296 - - 0 - 0.00%
2008-07-04 0 0.380 0.325 0.385 - - 0 0 - 0.296 0.253 0.300 - - 0 - 0.00%
2008-07-03 0 0.380 0.290 0.390 0.380 0.380 12,000 4,560 0.3800 0.296 0.226 0.303 0.296 0.296 15,423 0.2957 0.00%
2008-07-02 0 0.380 0.305 0.390 - - 0 0 - 0.296 0.237 0.303 - - 0 - 0.00%
2008-06-30 0 0.380 0.310 0.390 - - 0 0 - 0.296 0.241 0.303 - - 0 - 0.00%
2008-06-27 0 0.380 0.300 0.380 - - 0 0 - 0.296 0.233 0.296 - - 0 - -2.56%
2008-06-26 0 0.390 0.300 0.390 - - 0 0 - 0.303 0.233 0.303 - - 0 - -4.88%
2008-06-25 0 0.410 0.290 0.410 0.410 0.420 18,000 7,440 0.4133 0.319 0.226 0.319 0.319 0.327 23,134 0.3216 7.89%
2008-06-24 0 0.380 0.290 0.380 - - 0 0 - 0.296 0.226 0.296 - - 0 - 0.00%
2008-06-23 0 0.380 0.310 0.390 0.250 0.385 66,000 20,700 0.3136 0.296 0.241 0.303 0.195 0.300 84,824 0.2440 -1.30%
2008-06-20 0 0.385 0.300 0.385 - - 0 0 - 0.300 0.233 0.300 - - 0 - 0.00%
2008-06-19 0 0.385 0.300 0.400 - - 0 0 - 0.300 0.233 0.311 - - 0 - 0.00%
2008-06-18 0 0.385 0.335 0.385 0.385 0.390 276,000 106,290 0.3851 0.300 0.261 0.300 0.300 0.303 354,720 0.2996 -1.28%
2008-06-17 0 0.390 0.325 0.395 0.390 0.390 270,000 105,300 0.3900 0.303 0.253 0.307 0.303 0.303 347,008 0.3035 18.18%
2008-06-16 0 0.330 0.330 0.400 0.300 0.300 264,000 76,680 0.2905 0.257 0.257 0.311 0.233 0.233 339,297 0.2260 -15.38%
2008-06-13 0 0.390 0.250 0.390 - - 0 0 - 0.303 0.195 0.303 - - 0 - 0.00%
2008-06-12 0 0.390 0.300 0.390 0.390 0.390 12,000 4,680 0.3900 0.303 0.233 0.303 0.303 0.303 15,423 0.3035 0.00%
2008-06-11 0 0.390 0.300 0.390 - - 0 0 - 0.303 0.233 0.303 - - 0 - 0.00%
2008-06-10 0 0.390 0.310 0.400 - - 0 0 - 0.303 0.241 0.311 - - 0 - 0.00%
2008-06-06 0 0.390 0.320 0.395 - - 0 0 - 0.303 0.249 0.307 - - 0 - 0.00%
2008-06-05 0 0.390 0.315 0.390 - - 0 0 - 0.303 0.245 0.303 - - 0 - 0.00%
2008-06-04 0 0.390 0.340 0.390 0.395 0.395 6,000 2,370 0.3950 0.303 0.265 0.303 0.307 0.307 7,711 0.3073 0.00%
2008-06-03 0 0.390 0.340 0.400 0.350 0.390 390,000 139,560 0.3578 0.303 0.265 0.311 0.272 0.303 501,234 0.2784 0.00%
2008-06-02 0 0.390 0.345 0.390 0.390 0.390 6,000 2,340 0.3900 0.303 0.268 0.303 0.303 0.303 7,711 0.3035 0.00%
2008-05-30 0 0.390 0.355 0.390 - - 0 0 - 0.303 0.276 0.303 - - 0 - 0.00%
2008-05-29 0 0.390 0.340 0.395 - - 0 0 - 0.303 0.265 0.307 - - 0 - 0.00%
2008-05-28 0 0.390 0.335 0.390 - - 0 0 - 0.303 0.261 0.303 - - 0 - 0.00%
2008-05-27 0 0.390 0.325 0.400 0.370 0.390 12,000 4,560 0.3800 0.303 0.253 0.311 0.288 0.303 15,423 0.2957 -1.27%
2008-05-26 0 0.395 0.325 0.400 - - 0 0 - 0.307 0.253 0.311 - - 0 - 0.00%
2008-05-23 0 0.395 0.400 0.405 - - 0 0 - 0.307 0.311 0.315 - - 0 - 0.00%
2008-05-22 0 0.395 0.360 0.400 0.360 0.395 870,000 338,820 0.3894 0.307 0.280 0.311 0.280 0.307 1,118,138 0.3030 6.76%
2008-05-21 0 0.370 0.345 0.380 0.370 0.380 42,000 15,600 0.3714 0.288 0.268 0.296 0.288 0.296 53,979 0.2890 0.00%
2008-05-20 0 0.370 0.345 0.370 0.370 0.375 264,000 98,370 0.3726 0.288 0.268 0.288 0.288 0.292 339,297 0.2899 -2.63%
2008-05-19 0 0.380 0.340 0.400 - - 0 0 - 0.296 0.265 0.311 - - 0 - 0.00%
2008-05-16 0 0.380 0.325 0.380 - - 0 0 - 0.296 0.253 0.296 - - 0 - 0.00%
2008-05-15 0 0.380 0.330 0.380 - - 0 0 - 0.296 0.257 0.296 - - 0 - 0.00%
2008-05-14 0 0.380 0.335 0.380 0.380 0.380 6,000 2,280 0.3800 0.296 0.261 0.296 0.296 0.296 7,711 0.2957 -2.56%
2008-05-13 0 0.390 0.330 0.390 0.385 0.390 150,000 58,350 0.3890 0.303 0.257 0.303 0.300 0.303 192,782 0.3027 -3.70%
2008-05-09 0 0.405 0.370 0.405 0.370 0.405 162,000 61,710 0.3809 0.315 0.288 0.315 0.288 0.315 208,205 0.2964 9.46%
2008-05-08 0 0.370 0.340 0.400 0.370 0.370 252,000 93,240 0.3700 0.288 0.265 0.311 0.288 0.288 323,874 0.2879 2.78%
2008-05-07 0 0.360 0.335 0.370 0.330 0.360 96,000 34,020 0.3544 0.280 0.261 0.288 0.257 0.280 123,381 0.2757 0.00%
2008-05-06 0 0.360 0.335 0.360 - - 0 0 - 0.280 0.261 0.280 - - 0 - 0.00%
2008-05-05 0 0.360 0.335 0.365 0.360 0.370 2,742,000 1,003,620 0.3660 0.280 0.261 0.284 0.280 0.288 3,524,062 0.2848 9.09%
2008-05-02 0 0.330 0.330 0.360 0.330 0.335 270,000 89,550 0.3317 0.257 0.257 0.280 0.257 0.261 347,008 0.2581 -1.49%
2008-04-30 0 0.335 0.335 0.365 0.330 0.355 24,000 8,070 0.3363 0.261 0.261 0.284 0.257 0.276 30,845 0.2616 -8.22%
2008-04-29 0 0.365 0.320 0.365 0.365 0.365 6,000 2,190 0.3650 0.284 0.249 0.284 0.284 0.284 7,711 0.2840 1.39%
2008-04-28 0 0.360 0.320 0.375 - - 0 0 - 0.280 0.249 0.292 - - 0 - 0.00%
2008-04-25 0 0.360 0.315 0.360 0.355 0.360 24,000 8,550 0.3563 0.280 0.245 0.280 0.276 0.280 30,845 0.2772 9.09%
2008-04-24 0 0.330 0.320 0.355 - - 0 0 - 0.257 0.249 0.276 - - 0 - 0.00%
2008-04-23 0 0.330 0.320 0.360 - - 0 0 - 0.257 0.249 0.280 - - 0 - 0.00%
2008-04-22 0 0.330 0.320 0.350 0.330 0.330 48,000 15,960 0.3325 0.257 0.249 0.272 0.257 0.257 61,690 0.2587 1.54%
2008-04-21 0 0.325 0.320 0.325 0.325 0.360 792,000 282,060 0.3561 0.253 0.249 0.253 0.253 0.280 1,017,891 0.2771 1.56%
2008-04-18 0 0.320 0.305 0.350 0.300 0.330 918,000 284,040 0.3094 0.249 0.237 0.272 0.233 0.257 1,179,828 0.2407 -9.86%
2008-04-17 0 0.355 0.315 0.355 - - 0 0 - 0.276 0.245 0.276 - - 0 - -2.74%
2008-04-16 0 0.365 0.315 0.365 0.315 0.365 366,000 131,400 0.3590 0.284 0.245 0.284 0.245 0.284 470,389 0.2793 10.61%
2008-04-15 0 0.330 0.310 0.330 0.300 0.340 846,000 264,990 0.3132 0.257 0.241 0.257 0.233 0.265 1,087,293 0.2437 -4.35%
2008-04-14 0 0.345 0.310 0.400 - - 0 0 - 0.268 0.241 0.311 - - 0 - 0.00%
2008-04-11 0 0.345 0.335 0.380 - - 0 0 - 0.268 0.261 0.296 - - 0 - 0.00%
2008-04-10 0 0.345 0.330 0.350 0.325 0.350 204,000 67,830 0.3325 0.268 0.257 0.272 0.253 0.272 262,184 0.2587 2.99%
2008-04-09 0 0.335 0.335 0.390 0.335 0.335 30,000 10,050 0.3350 0.261 0.261 0.303 0.261 0.261 38,556 0.2607 -2.90%
2008-04-08 0 0.345 0.330 0.390 0.340 0.345 18,000 6,150 0.3417 0.268 0.257 0.303 0.265 0.268 23,134 0.2658 0.00%
2008-04-07 0 0.345 0.335 0.370 0.340 0.345 210,000 72,150 0.3436 0.268 0.261 0.288 0.265 0.268 269,895 0.2673 4.55%
2008-04-03 0 0.330 0.330 0.355 0.330 0.330 240,000 79,200 0.3300 0.257 0.257 0.276 0.257 0.257 308,452 0.2568 0.00%
2008-04-02 0 0.330 0.330 0.380 0.330 0.355 45,000 15,120 0.3360 0.257 0.257 0.296 0.257 0.276 57,835 0.2614 -16.46%
2008-04-01 0 0.395 0.330 0.400 0.315 0.395 708,000 238,050 0.3362 0.307 0.257 0.311 0.245 0.307 909,933 0.2616 25.40%
2008-03-31 0 0.315 0.315 0.320 0.300 0.325 564,000 171,810 0.3046 0.245 0.245 0.249 0.233 0.253 724,862 0.2370 -7.35%
2008-03-28 0 0.340 0.330 0.340 0.340 0.350 25,600 8,776 0.3428 0.265 0.257 0.265 0.265 0.272 32,902 0.2667 3.03%
2008-03-27 0 0.330 0.320 0.330 0.320 0.380 1,794,000 594,210 0.3312 0.257 0.249 0.257 0.249 0.296 2,305,677 0.2577 -2.94%
2008-03-26 0 0.340 0.325 0.340 0.315 0.350 324,000 105,360 0.3252 0.265 0.253 0.265 0.245 0.272 416,410 0.2530 3.03%
2008-03-25 0 0.330 0.300 0.350 0.300 0.330 300,000 90,510 0.3017 0.257 0.233 0.272 0.233 0.257 385,565 0.2347 -8.33%
2008-03-20 0 0.360 0.300 0.360 0.400 0.400 102,000 40,200 0.3941 0.280 0.233 0.280 0.311 0.311 131,092 0.3067 2.86%
2008-03-19 0 0.350 0.280 0.350 0.400 0.400 90,000 36,000 0.4000 0.272 0.218 0.272 0.311 0.311 115,669 0.3112 6.06%
2008-03-18 0 0.330 - 0.330 - - 0 0 - 0.257 - 0.257 - - 0 - 0.00%
2008-03-17 0 0.330 0.375 0.380 0.330 0.330 60,000 19,800 0.3300 0.257 0.292 0.296 0.257 0.257 77,113 0.2568 -13.16%
2008-03-14 0 0.380 0.305 0.380 - - 0 0 - 0.296 0.237 0.296 - - 0 - 0.00%
2008-03-13 0 0.380 0.335 0.380 - - 0 0 - 0.296 0.261 0.296 - - 0 - 0.00%
2008-03-12 0 0.380 0.335 0.380 0.400 0.400 18,000 6,600 0.3667 0.296 0.261 0.296 0.311 0.311 23,134 0.2853 0.00%
2008-03-11 0 0.380 0.365 0.380 - - 0 0 - 0.296 0.284 0.296 - - 0 - -2.56%
2008-03-10 0 0.390 0.355 0.390 - - 0 0 - 0.303 0.276 0.303 - - 0 - 0.00%
2008-03-07 0 0.390 0.360 0.410 0.360 0.390 30,000 11,430 0.3810 0.303 0.280 0.319 0.280 0.303 38,556 0.2964 -4.88%
2008-03-06 0 0.410 0.375 0.410 - - 0 0 - 0.319 0.292 0.319 - - 0 - -1.20%
2008-03-05 0 0.415 0.355 0.420 - - 0 0 - 0.323 0.276 0.327 - - 0 - 0.00%
2008-03-04 0 0.415 0.415 0.420 0.340 0.450 84,000 30,180 0.3593 0.323 0.323 0.327 0.265 0.350 107,958 0.2796 3.75%
2008-03-03 0 0.400 0.360 0.420 - - 0 0 - 0.311 0.280 0.327 - - 0 - 0.00%
2008-02-29 0 0.400 0.380 0.400 - - 0 0 - 0.311 0.296 0.311 - - 0 - 0.00%
2008-02-28 0 0.400 0.375 0.420 0.400 0.400 18,000 7,200 0.4000 0.311 0.292 0.327 0.311 0.311 23,134 0.3112 0.00%
2008-02-27 0 0.400 0.375 0.400 0.370 0.460 498,000 218,100 0.4380 0.311 0.292 0.311 0.288 0.358 640,038 0.3408 8.11%
2008-02-26 0 0.370 0.350 0.430 0.360 0.370 108,000 39,480 0.3656 0.288 0.272 0.335 0.280 0.288 138,803 0.2844 4.23%
2008-02-25 0 0.355 0.355 0.380 0.355 0.360 426,000 152,760 0.3586 0.276 0.276 0.296 0.276 0.280 547,502 0.2790 0.00%
2008-02-22 0 0.355 0.325 0.385 - - 1,600 568 0.3550 0.276 0.253 0.300 - - 2,056 0.2762 0.00%
2008-02-21 0 0.355 0.355 0.360 0.350 0.380 186,000 65,430 0.3518 0.276 0.276 0.280 0.272 0.296 239,050 0.2737 -6.58%
2008-02-20 0 0.380 0.340 0.400 0.380 0.380 210,000 78,810 0.3753 0.296 0.265 0.311 0.296 0.296 269,895 0.2920 1.33%
2008-02-19 0 0.375 0.355 0.375 0.350 0.375 54,000 19,800 0.3667 0.292 0.276 0.292 0.272 0.292 69,402 0.2853 -1.32%
2008-02-18 0 0.380 0.350 0.380 - - 0 0 - 0.296 0.272 0.296 - - 0 - 0.00%
2008-02-15 0 0.380 0.345 0.380 0.340 0.380 354,000 122,340 0.3456 0.296 0.268 0.296 0.265 0.296 454,966 0.2689 0.00%
2008-02-14 0 0.380 0.340 0.400 0.380 0.380 12,000 4,560 0.3800 0.296 0.265 0.311 0.296 0.296 15,423 0.2957 5.56%
2008-02-13 0 0.360 0.330 0.380 - - 0 0 - 0.280 0.257 0.296 - - 0 - 0.00%
2008-02-12 0 0.360 0.320 0.370 0.360 0.370 36,000 13,020 0.3617 0.280 0.249 0.288 0.280 0.288 46,268 0.2814 0.00%
2008-02-11 0 0.360 0.310 0.370 - - 0 0 - 0.280 0.241 0.288 - - 0 - 0.00%
2008-02-06 0 0.360 0.320 0.360 0.310 0.360 190,200 61,638 0.3241 0.280 0.249 0.280 0.241 0.280 244,448 0.2522 5.88%
2008-02-05 0 0.340 0.330 0.380 0.340 0.340 12,000 4,080 0.3400 0.265 0.257 0.296 0.265 0.265 15,423 0.2645 3.03%
2008-02-04 0 0.330 0.330 0.350 0.320 0.350 276,000 93,000 0.3370 0.257 0.257 0.272 0.249 0.272 354,720 0.2622 -7.04%
2008-02-01 0 0.355 0.325 0.355 0.355 0.360 24,000 8,610 0.3588 0.276 0.253 0.276 0.276 0.280 30,845 0.2791 -1.39%
2008-01-31 0 0.360 0.325 0.360 0.360 0.370 18,000 6,540 0.3633 0.280 0.253 0.280 0.280 0.288 23,134 0.2827 -2.70%
2008-01-30 0 0.370 0.330 0.380 0.330 0.380 330,000 109,680 0.3324 0.288 0.257 0.296 0.257 0.296 424,121 0.2586 -5.13%
2008-01-29 0 0.390 0.360 0.390 0.310 0.390 108,000 38,550 0.3569 0.303 0.280 0.303 0.241 0.303 138,803 0.2777 0.00%
2008-01-28 0 0.390 0.335 0.390 - - 0 0 - 0.303 0.261 0.303 - - 0 - 0.00%
2008-01-25 0 0.390 0.360 0.400 - - 0 0 - 0.303 0.280 0.311 - - 0 - 0.00%
2008-01-24 0 0.390 0.320 0.390 0.390 0.395 102,000 39,990 0.3921 0.303 0.249 0.303 0.303 0.307 131,092 0.3051 -1.27%
2008-01-23 0 0.395 0.390 0.395 0.350 0.395 168,000 64,590 0.3845 0.307 0.303 0.307 0.272 0.307 215,916 0.2991 12.86%
2008-01-22 0 0.350 0.325 0.350 0.330 0.350 522,000 181,020 0.3468 0.272 0.253 0.272 0.257 0.272 670,883 0.2698 -11.39%
2008-01-21 0 0.395 0.385 0.395 0.395 0.395 30,000 11,850 0.3950 0.307 0.300 0.307 0.307 0.307 38,556 0.3073 0.00%
2008-01-18 0 0.395 0.395 0.420 0.390 0.415 168,000 66,690 0.3970 0.307 0.307 0.327 0.303 0.323 215,916 0.3089 1.28%
2008-01-17 0 0.390 0.390 0.400 0.385 0.390 174,000 67,770 0.3895 0.303 0.303 0.311 0.300 0.303 223,628 0.3030 2.63%
2008-01-16 0 0.380 0.380 0.400 0.375 0.380 60,000 22,620 0.3770 0.296 0.296 0.311 0.292 0.296 77,113 0.2933 -6.17%
2008-01-15 0 0.405 0.405 0.420 0.395 0.420 630,000 254,460 0.4039 0.315 0.315 0.327 0.307 0.327 809,686 0.3143 -5.81%
2008-01-14 0 0.430 0.395 0.430 0.400 0.430 216,000 87,120 0.4033 0.335 0.307 0.335 0.311 0.335 277,607 0.3138 4.88%
2008-01-11 0 0.410 0.410 0.440 0.405 0.425 756,000 315,630 0.4175 0.319 0.319 0.342 0.315 0.331 971,623 0.3248 -3.53%
2008-01-10 0 0.425 0.420 0.510 0.425 0.485 150,000 70,170 0.4678 0.331 0.327 0.397 0.331 0.377 192,782 0.3640 0.00%
2008-01-09 0 0.425 0.425 0.445 0.405 0.445 24,000 10,410 0.4338 0.331 0.331 0.346 0.315 0.346 30,845 0.3375 1.19%
2008-01-08 0 0.420 0.415 0.420 0.410 0.460 396,000 166,680 0.4209 0.327 0.323 0.327 0.319 0.358 508,946 0.3275 2.44%
2008-01-07 0 0.410 0.410 0.435 0.405 0.405 444,000 179,820 0.4050 0.319 0.319 0.338 0.315 0.315 570,636 0.3151 -5.75%
2008-01-04 0 0.435 0.430 0.455 0.430 0.440 810,000 352,710 0.4354 0.338 0.335 0.354 0.335 0.342 1,041,025 0.3388 -7.45%
2008-01-03 0 0.470 0.445 0.480 - - 0 0 - 0.366 0.346 0.373 - - 0 - 0.00%
2008-01-02 0 0.470 0.440 0.485 0.445 0.485 1,440,000 672,000 0.4667 0.366 0.342 0.377 0.346 0.377 1,850,711 0.3631 0.00%
2007-12-31 0 0.470 0.430 0.470 - - 0 0 - 0.366 0.335 0.366 - - 0 - 0.00%
2007-12-28 0 0.470 0.445 0.490 0.450 0.470 174,000 78,660 0.4521 0.366 0.346 0.381 0.350 0.366 223,628 0.3517 2.17%
2007-12-27 0 0.460 0.455 0.490 0.460 0.460 144,000 66,240 0.4600 0.358 0.354 0.381 0.358 0.358 185,071 0.3579 -8.00%
2007-12-24 0 0.500 0.435 0.500 0.420 0.500 300,000 148,800 0.4960 0.389 0.338 0.389 0.327 0.389 385,565 0.3859 4.17%
2007-12-21 0 0.480 0.450 0.480 0.425 0.480 889,800 405,228 0.4554 0.373 0.350 0.373 0.331 0.373 1,143,585 0.3543 6.67%
2007-12-20 0 0.450 0.430 0.460 0.400 0.450 940,200 387,132 0.4118 0.350 0.335 0.358 0.311 0.350 1,208,360 0.3204 8.43%
2007-12-19 0 0.415 0.415 0.430 0.405 0.415 270,000 111,210 0.4119 0.323 0.323 0.335 0.315 0.323 347,008 0.3205 -2.35%
2007-12-18 0 0.425 0.425 0.440 0.420 0.430 174,000 74,370 0.4274 0.331 0.331 0.342 0.327 0.335 223,628 0.3326 -3.41%
2007-12-17 0 0.440 0.415 0.440 0.440 0.440 390,000 171,600 0.4400 0.342 0.323 0.342 0.342 0.342 501,234 0.3424 0.00%
2007-12-14 0 0.440 0.405 0.440 0.430 0.450 498,000 215,190 0.4321 0.342 0.315 0.342 0.335 0.350 640,038 0.3362 -6.38%
2007-12-13 0 0.470 0.445 0.470 0.470 0.470 120,000 56,400 0.4700 0.366 0.346 0.366 0.366 0.366 154,226 0.3657 0.00%
2007-12-12 0 0.470 0.460 0.470 0.460 0.470 30,000 13,860 0.4620 0.366 0.358 0.366 0.358 0.366 38,556 0.3595 0.00%
2007-12-11 0 0.470 0.470 0.490 0.460 0.470 600,000 281,940 0.4699 0.366 0.366 0.381 0.358 0.366 771,130 0.3656 0.00%
2007-12-10 0 0.470 0.450 0.470 0.470 0.470 420,000 197,160 0.4694 0.366 0.350 0.366 0.366 0.366 539,791 0.3653 0.00%
2007-12-07 0 0.470 0.450 0.475 0.450 0.470 564,000 262,440 0.4653 0.366 0.350 0.370 0.350 0.366 724,862 0.3621 2.17%
2007-12-06 0 0.460 0.430 0.460 0.420 0.460 738,000 335,400 0.4545 0.358 0.335 0.358 0.327 0.358 948,489 0.3536 2.22%
2007-12-05 0 0.450 0.425 0.450 0.440 0.450 66,000 29,460 0.4464 0.350 0.331 0.350 0.342 0.350 84,824 0.3473 4.65%
2007-12-04 0 0.430 0.425 0.450 0.430 0.430 360,000 154,800 0.4300 0.335 0.331 0.350 0.335 0.335 462,678 0.3346 -4.44%
2007-12-03 0 0.450 0.430 0.460 0.450 0.450 165,600 74,256 0.4484 0.350 0.335 0.358 0.350 0.350 212,832 0.3489 0.00%
2007-11-30 0 0.450 0.430 0.450 0.450 0.450 30,000 13,500 0.4500 0.350 0.335 0.350 0.350 0.350 38,556 0.3501 4.65%
2007-11-29 0 0.430 0.430 0.440 0.425 0.460 1,098,000 478,980 0.4362 0.335 0.335 0.342 0.331 0.358 1,411,167 0.3394 -6.52%
2007-11-28 0 0.460 0.435 0.475 0.460 0.460 12,000 5,520 0.4600 0.358 0.338 0.370 0.358 0.358 15,423 0.3579 0.00%
2007-11-27 0 0.460 0.445 0.475 0.460 0.460 36,000 16,560 0.4600 0.358 0.346 0.370 0.358 0.358 46,268 0.3579 0.00%
2007-11-26 0 0.460 0.460 0.465 0.450 0.455 534,000 240,960 0.4512 0.358 0.358 0.362 0.350 0.354 686,305 0.3511 2.22%
2007-11-23 0 0.450 0.400 0.470 0.450 0.480 876,000 405,690 0.4631 0.350 0.311 0.366 0.350 0.373 1,125,849 0.3603 -5.26%
2007-11-22 0 0.475 0.475 0.480 0.455 0.480 36,000 16,980 0.4717 0.370 0.370 0.373 0.354 0.373 46,268 0.3670 -1.04%
2007-11-21 0 0.480 0.455 0.485 0.450 0.485 1,230,000 589,080 0.4789 0.373 0.354 0.377 0.350 0.377 1,580,816 0.3726 0.00%
2007-11-20 0 0.480 0.435 0.480 - - 0 0 - 0.373 0.338 0.373 - - 0 - 0.00%
2007-11-19 0 0.480 0.460 0.485 0.480 0.480 60,000 28,800 0.4800 0.373 0.358 0.377 0.373 0.373 77,113 0.3735 -1.03%
2007-11-16 0 0.485 0.470 0.485 0.485 0.485 12,000 5,820 0.4850 0.377 0.366 0.377 0.377 0.377 15,423 0.3774 0.00%
2007-11-15 0 0.485 0.470 0.485 0.470 0.485 360,000 174,420 0.4845 0.377 0.366 0.377 0.366 0.377 462,678 0.3770 -1.02%
2007-11-14 0 0.490 0.480 0.490 - - 0 0 - 0.381 0.373 0.381 - - 0 - 0.00%
2007-11-13 0 0.490 0.470 0.490 0.465 0.490 294,000 139,350 0.4740 0.381 0.366 0.381 0.362 0.381 377,853 0.3688 4.26%
2007-11-12 0 0.470 0.470 0.490 0.455 0.500 612,000 288,870 0.4720 0.366 0.366 0.381 0.354 0.389 786,552 0.3673 -6.00%
2007-11-09 0 0.500 0.485 0.500 0.500 0.500 840,000 420,000 0.5000 0.389 0.377 0.389 0.389 0.389 1,079,581 0.3890 4.17%
2007-11-08 0 0.480 0.480 0.500 0.480 0.500 462,000 222,360 0.4813 0.373 0.373 0.389 0.373 0.389 593,770 0.3745 -5.88%
2007-11-07 0 0.510 0.495 0.510 0.485 0.510 300,000 151,680 0.5056 0.397 0.385 0.397 0.377 0.397 385,565 0.3934 4.08%
2007-11-06 0 0.490 0.490 0.510 0.485 0.520 408,000 201,000 0.4926 0.381 0.381 0.397 0.377 0.405 524,368 0.3833 -3.92%
2007-11-05 0 0.510 0.495 0.520 0.475 0.510 480,000 242,940 0.5061 0.397 0.385 0.405 0.370 0.397 616,904 0.3938 2.00%
2007-11-02 0 0.500 0.500 0.520 0.465 0.500 1,494,000 702,690 0.4703 0.389 0.389 0.405 0.362 0.389 1,920,113 0.3660 -1.96%
2007-11-01 0 0.510 0.510 0.530 0.500 0.530 510,000 259,860 0.5095 0.397 0.397 0.412 0.389 0.412 655,460 0.3965 -3.77%
2007-10-31 0 0.530 0.510 0.530 0.510 0.540 568,800 296,808 0.5218 0.412 0.397 0.412 0.397 0.420 731,031 0.4060 1.92%
2007-10-30 0 0.520 0.520 0.530 0.510 0.520 1,353,000 693,660 0.5127 0.405 0.405 0.412 0.397 0.405 1,738,897 0.3989 4.00%
2007-10-29 0 0.500 0.500 0.510 0.500 0.520 39,000 19,680 0.5046 0.389 0.389 0.397 0.389 0.405 50,123 0.3926 0.00%
2007-10-26 0 0.500 0.500 0.510 0.500 0.520 315,600 160,008 0.5070 0.389 0.389 0.397 0.389 0.405 405,614 0.3945 -1.96%
2007-10-25 0 0.510 0.490 0.510 0.485 0.520 714,000 361,440 0.5062 0.397 0.381 0.397 0.377 0.405 917,644 0.3939 4.08%
2007-10-24 0 0.490 0.495 0.500 0.490 0.500 522,000 256,440 0.4913 0.381 0.385 0.389 0.381 0.389 670,883 0.3822 -1.01%
2007-10-23 0 0.495 0.490 0.495 0.480 0.495 606,000 294,000 0.4851 0.385 0.381 0.385 0.373 0.385 778,841 0.3775 -2.94%
2007-10-22 0 0.510 0.475 0.510 0.530 0.590 1,008,000 594,360 0.5896 0.397 0.370 0.397 0.412 0.459 1,295,498 0.4588 5.15%
2007-10-18 0 0.485 0.480 0.495 0.485 0.510 276,000 135,000 0.4891 0.377 0.373 0.385 0.377 0.397 354,720 0.3806 -2.02%
2007-10-17 0 0.495 0.495 0.510 0.495 0.495 36,000 17,820 0.4950 0.385 0.385 0.397 0.385 0.385 46,268 0.3851 0.00%
2007-10-16 0 0.495 0.495 0.510 0.495 0.520 419,400 208,692 0.4976 0.385 0.385 0.397 0.385 0.405 539,020 0.3872 -4.81%
2007-10-15 0 0.520 0.495 0.520 0.495 0.520 357,600 181,098 0.5064 0.405 0.385 0.405 0.385 0.405 459,593 0.3940 0.00%
2007-10-12 0 0.520 0.510 0.520 0.490 0.530 1,902,000 952,860 0.5010 0.405 0.397 0.405 0.381 0.412 2,444,481 0.3898 1.96%
2007-10-11 0 0.510 0.510 0.530 0.510 0.530 744,000 386,520 0.5195 0.397 0.397 0.412 0.397 0.412 956,201 0.4042 -5.56%
2007-10-10 0 0.540 0.530 0.540 0.520 0.540 924,000 487,620 0.5277 0.420 0.412 0.420 0.405 0.420 1,187,540 0.4106 0.00%
2007-10-09 0 0.540 0.540 0.560 0.520 0.550 1,998,000 1,088,700 0.5449 0.420 0.420 0.436 0.405 0.428 2,567,862 0.4240 3.85%
2007-10-08 0 0.520 0.510 0.540 0.510 0.560 3,090,000 1,646,040 0.5327 0.405 0.397 0.420 0.397 0.436 3,971,317 0.4145 -1.89%
2007-10-05 0 0.530 0.530 0.540 0.510 0.530 387,600 202,800 0.5232 0.412 0.412 0.420 0.397 0.412 498,150 0.4071 3.92%
2007-10-04 0 0.510 0.510 0.530 0.500 0.520 372,000 190,500 0.5121 0.397 0.397 0.412 0.389 0.405 478,100 0.3985 0.00%
2007-10-03 0 0.510 0.500 0.520 0.485 0.510 1,109,000 560,200 0.5051 0.397 0.389 0.405 0.377 0.397 1,425,305 0.3930 0.00%
2007-10-02 0 0.510 0.510 0.540 0.510 0.530 888,000 458,700 0.5166 0.397 0.397 0.420 0.397 0.412 1,141,272 0.4019 0.00%
2007-09-28 0 0.510 0.510 0.520 0.500 0.520 462,000 238,380 0.5160 0.397 0.397 0.405 0.389 0.405 593,770 0.4015 0.00%
2007-09-27 0 0.510 0.490 0.510 0.490 0.520 282,000 141,300 0.5011 0.397 0.381 0.397 0.381 0.405 362,431 0.3899 0.00%
2007-09-25 0 0.510 0.495 0.520 0.475 0.510 927,000 455,640 0.4915 0.397 0.385 0.405 0.370 0.397 1,191,395 0.3824 4.08%
2007-09-24 0 0.490 0.490 0.495 0.470 0.520 870,000 424,260 0.4877 0.381 0.381 0.385 0.366 0.405 1,118,138 0.3794 -5.77%
2007-09-21 0 0.520 0.510 0.530 0.490 0.520 252,000 129,150 0.5125 0.405 0.397 0.412 0.381 0.405 323,874 0.3988 1.96%
2007-09-20 0 0.510 0.500 0.510 0.475 0.510 1,206,000 600,180 0.4977 0.397 0.389 0.397 0.370 0.397 1,549,970 0.3872 -1.92%
2007-09-19 0 0.520 0.510 0.550 0.520 0.690 2,492,800 1,433,466 0.5750 0.405 0.397 0.428 0.405 0.537 3,203,786 0.4474 -1.89%
2007-09-18 0 0.530 0.530 0.540 0.520 0.530 480,000 251,160 0.5233 0.412 0.412 0.420 0.405 0.412 616,904 0.4071 0.00%
2007-09-17 0 0.530 0.530 0.550 0.520 0.550 558,000 293,580 0.5261 0.412 0.412 0.428 0.405 0.428 717,151 0.4094 1.92%
2007-09-14 0 0.520 0.520 0.540 0.500 0.530 1,093,800 566,862 0.5183 0.405 0.405 0.420 0.389 0.412 1,405,769 0.4032 0.00%
2007-09-13 0 0.520 0.510 0.530 0.520 0.520 408,000 212,160 0.5200 0.405 0.397 0.412 0.405 0.405 524,368 0.4046 -1.89%
2007-09-12 0 0.530 0.530 0.540 0.520 0.530 324,000 170,100 0.5250 0.412 0.412 0.420 0.405 0.412 416,410 0.4085 0.00%
2007-09-11 0 0.530 0.530 0.550 0.500 0.540 1,200,000 630,240 0.5252 0.412 0.412 0.428 0.389 0.420 1,542,259 0.4086 -1.85%
2007-09-10 0 0.540 0.530 0.550 0.495 0.540 415,200 218,010 0.5251 0.420 0.412 0.428 0.385 0.420 533,622 0.4085 0.00%
2007-09-07 0 0.540 0.540 0.550 0.520 0.530 390,000 203,700 0.5223 0.420 0.420 0.428 0.405 0.412 501,234 0.4064 0.00%
2007-09-06 0 0.540 0.540 0.570 0.540 0.540 36,000 19,440 0.5400 0.420 0.420 0.444 0.420 0.420 46,268 0.4202 -1.82%
2007-09-05 0 0.550 0.550 0.560 0.550 0.590 1,056,000 586,440 0.5553 0.428 0.428 0.436 0.428 0.459 1,357,188 0.4321 -1.79%
2007-09-04 0 0.560 0.560 0.570 0.540 0.580 1,194,000 657,320 0.5505 0.436 0.436 0.444 0.420 0.451 1,534,548 0.4283 0.00%
2007-09-03 0 0.560 0.560 0.580 0.520 0.630 3,795,600 2,130,348 0.5613 0.436 0.436 0.451 0.405 0.490 4,878,166 0.4367 -9.68%
2007-08-31 0 0.620 0.610 0.620 0.500 0.670 34,602,000 18,860,332 0.5451 0.482 0.475 0.482 0.389 0.521 44,471,043 0.4241 26.53%
2007-08-30 0 0.490 0.480 0.490 0.450 0.490 1,536,000 720,450 0.4690 0.381 0.373 0.381 0.350 0.381 1,974,092 0.3650 0.00%
2007-08-29 0 0.490 0.465 0.495 0.430 0.490 858,000 405,090 0.4721 0.381 0.362 0.385 0.335 0.381 1,102,715 0.3674 3.16%
2007-08-28 0 0.475 0.475 0.500 0.475 0.500 300,000 143,880 0.4796 0.370 0.370 0.389 0.370 0.389 385,565 0.3732 -5.00%
2007-08-27 0 0.500 0.485 0.500 0.480 0.580 864,000 430,020 0.4977 0.389 0.377 0.389 0.373 0.451 1,110,427 0.3873 4.17%
2007-08-24 0 0.480 0.475 0.485 0.475 0.510 1,320,000 655,200 0.4964 0.373 0.370 0.377 0.370 0.397 1,696,485 0.3862 1.05%
2007-08-23 0 0.475 0.475 0.490 0.435 0.500 2,814,000 1,344,480 0.4778 0.370 0.370 0.381 0.338 0.389 3,616,598 0.3718 5.56%
2007-08-22 0 0.450 0.435 0.450 0.410 0.455 180,000 78,330 0.4352 0.350 0.338 0.350 0.319 0.354 231,339 0.3386 -2.17%
2007-08-21 0 0.460 0.460 0.470 0.460 0.470 113,400 52,062 0.4591 0.358 0.358 0.366 0.358 0.366 145,743 0.3572 -2.13%
2007-08-20 0 0.470 0.465 0.475 0.460 0.475 2,010,000 942,390 0.4689 0.366 0.362 0.370 0.358 0.370 2,583,284 0.3648 6.82%
2007-08-17 0 0.440 0.440 0.455 0.440 0.480 3,313,800 1,516,953 0.4578 0.342 0.342 0.354 0.342 0.373 4,258,949 0.3562 -11.11%
2007-08-16 0 0.495 0.495 0.500 0.435 0.500 949,200 457,500 0.4820 0.385 0.385 0.389 0.338 0.389 1,219,927 0.3750 -6.60%
2007-08-15 0 0.530 0.510 0.560 0.475 0.530 1,098,000 530,610 0.4833 0.412 0.397 0.436 0.370 0.412 1,411,167 0.3760 6.00%
2007-08-14 0 0.500 0.495 0.500 0.500 0.520 918,000 465,420 0.5070 0.389 0.385 0.389 0.389 0.405 1,179,828 0.3945 -3.85%
2007-08-13 0 0.520 0.500 0.520 0.480 0.520 952,000 481,110 0.5054 0.405 0.389 0.405 0.373 0.405 1,223,526 0.3932 6.12%
2007-08-10 0 0.490 0.490 0.520 0.490 0.510 537,000 268,800 0.5006 0.381 0.381 0.405 0.381 0.397 690,161 0.3895 -2.00%
2007-08-09 0 0.500 0.500 0.540 0.495 0.530 2,586,000 1,313,790 0.5080 0.389 0.389 0.420 0.385 0.412 3,323,568 0.3953 3.09%
2007-08-08 0 0.485 0.485 0.495 0.480 0.495 858,000 419,640 0.4891 0.377 0.377 0.385 0.373 0.385 1,102,715 0.3806 -2.02%
2007-08-07 0 0.495 0.490 0.495 0.475 0.590 2,500,800 1,280,847 0.5122 0.385 0.381 0.385 0.370 0.459 3,214,068 0.3985 -11.61%
2007-08-06 0 0.560 0.560 0.570 0.530 0.580 1,247,400 688,608 0.5520 0.436 0.436 0.444 0.412 0.451 1,603,178 0.4295 -3.45%
2007-08-03 0 0.580 0.580 0.590 0.560 0.580 1,128,000 647,280 0.5738 0.451 0.451 0.459 0.436 0.451 1,449,724 0.4465 -1.69%
2007-08-02 0 0.590 0.580 0.590 0.560 0.600 1,374,000 800,760 0.5828 0.459 0.451 0.459 0.436 0.467 1,765,887 0.4535 0.00%
2007-08-01 0 0.590 0.590 0.600 0.580 0.620 2,784,000 1,680,540 0.6036 0.459 0.459 0.467 0.451 0.482 3,578,041 0.4697 -4.84%
2007-07-31 0 0.620 0.620 0.630 0.600 0.630 1,914,000 1,175,340 0.6141 0.482 0.482 0.490 0.467 0.490 2,459,903 0.4778 0.00%
2007-07-30 0 0.620 0.610 0.630 0.600 0.630 1,445,400 884,244 0.6118 0.482 0.475 0.490 0.467 0.490 1,857,651 0.4760 1.64%
2007-07-27 0 0.610 0.610 0.620 0.600 0.630 2,687,300 1,660,528 0.6179 0.475 0.475 0.482 0.467 0.490 3,453,761 0.4808 -4.69%
2007-07-26 0 0.640 0.640 0.650 0.630 0.670 2,611,800 1,707,270 0.6537 0.498 0.498 0.506 0.490 0.521 3,356,727 0.5086 -3.03%
2007-07-25 0 0.660 0.650 0.660 0.620 0.670 7,521,600 4,837,812 0.6432 0.514 0.506 0.514 0.482 0.521 9,666,880 0.5005 4.76%
2007-07-24 0 0.630 0.630 0.640 0.620 0.640 2,909,400 1,835,400 0.6309 0.490 0.490 0.498 0.482 0.498 3,739,207 0.4909 0.00%
2007-07-23 0 0.630 0.620 0.630 0.600 0.650 3,255,600 2,047,308 0.6289 0.490 0.482 0.490 0.467 0.506 4,184,149 0.4893 -1.56%
2007-07-20 0 0.640 0.630 0.640 0.630 0.650 2,178,600 1,390,260 0.6381 0.498 0.490 0.498 0.490 0.506 2,799,972 0.4965 0.00%
2007-07-19 0 0.640 0.630 0.640 0.620 0.650 2,814,000 1,778,940 0.6322 0.498 0.490 0.498 0.482 0.506 3,616,598 0.4919 0.00%
2007-07-18 0 0.640 0.630 0.640 0.620 0.670 7,932,000 5,024,640 0.6335 0.498 0.490 0.498 0.482 0.521 10,194,333 0.4929 -1.54%
2007-07-17 0 0.650 0.640 0.650 0.640 0.700 10,194,000 6,675,780 0.6549 0.506 0.498 0.506 0.498 0.545 13,101,492 0.5095 -2.99%
2007-07-16 0 0.670 0.660 0.670 0.620 0.680 13,506,000 8,894,220 0.6585 0.521 0.514 0.521 0.482 0.529 17,358,127 0.5124 9.84%
2007-07-13 0 0.610 0.600 0.610 0.560 0.700 40,632,000 25,617,420 0.6305 0.475 0.467 0.475 0.436 0.545 52,220,895 0.4906 7.02%
2007-07-12 0 0.570 0.570 0.580 0.550 0.800 34,578,000 23,015,640 0.6656 0.444 0.444 0.451 0.428 0.622 44,440,198 0.5179 -27.85%
2007-07-11 0 0.790 0.780 0.790 0.750 0.940 51,810,000 41,758,080 0.8060 0.615 0.607 0.615 0.584 0.731 66,587,039 0.6271 3.95%
2007-07-10 0 0.760 0.730 0.750 0.700 2.260 35,581,000 41,611,820 1.1695 0.591 0.568 0.584 0.545 1.758 45,729,269 0.9100 -64.98%
2007-07-09 0 2.170 2.170 2.180 2.120 2.500 3,154,200 7,136,970 2.2627 1.688 1.688 1.696 1.650 1.945 4,053,828 1.7606 -4.41%
2007-07-06 0 2.270 2.190 2.270 2.200 2.400 3,462,000 8,045,340 2.3239 1.766 1.704 1.766 1.712 1.867 4,449,418 1.8082 -3.40%
2007-07-05 0 2.350 2.280 2.350 2.280 2.550 6,192,000 15,022,740 2.4262 1.828 1.774 1.828 1.774 1.984 7,958,057 1.8877 -5.62%
2007-07-04 0 2.490 2.470 2.500 2.480 2.590 2,469,000 6,224,070 2.5209 1.937 1.922 1.945 1.930 2.015 3,173,198 1.9615 -1.97%
2007-07-03 0 2.540 2.530 2.570 2.540 2.650 1,435,200 3,753,612 2.6154 1.976 1.969 2.000 1.976 2.062 1,844,542 2.0350 -1.93%
2007-06-29 0 2.590 2.570 2.590 2.390 2.650 2,880,000 7,327,344 2.5442 2.015 2.000 2.015 1.860 2.062 3,701,422 1.9796 -0.38%
2007-06-28 0 2.600 2.590 2.650 2.460 2.710 5,848,200 15,112,140 2.5841 2.023 2.015 2.062 1.914 2.109 7,516,200 2.0106 0.39%
2007-06-27 0 2.590 2.490 2.590 2.050 3.350 52,424,600 162,357,370 3.0970 2.015 1.937 2.015 1.595 2.607 67,376,933 2.4097 -17.78%
2007-06-26 0 3.150 3.080 3.160 2.700 4.200 61,328,400 192,923,776 3.1457 2.451 2.396 2.459 2.101 3.268 78,820,239 2.4476 211.88%
2007-06-25 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-06-22 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-06-21 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-06-20 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-06-18 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-06-15 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-06-14 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-06-13 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-06-12 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-06-11 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-06-08 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-06-07 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-06-06 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-06-05 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-06-04 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-06-01 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-05-31 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-05-30 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-05-29 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-05-28 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-05-25 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-05-23 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-05-22 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-05-21 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-05-18 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-05-17 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-05-16 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-05-14 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-05-11 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-05-10 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-05-09 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-05-08 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-05-07 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-05-04 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-05-03 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-05-02 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-04-30 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-04-27 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-04-26 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-04-25 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-04-24 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-04-23 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-04-20 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-04-19 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-04-18 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-04-17 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-04-16 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-04-13 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-04-12 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-04-11 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-04-10 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-04-04 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-04-03 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-04-02 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-03-30 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-03-29 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-03-28 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-03-27 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-03-26 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-03-23 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-03-22 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-03-21 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-03-20 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-03-19 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-03-16 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-03-15 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-03-14 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-03-13 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-03-12 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-03-09 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-03-08 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-03-07 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-03-06 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-03-05 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-03-02 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-03-01 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-02-28 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-02-27 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-02-26 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-02-23 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-02-22 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-02-21 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-02-16 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-02-15 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-02-14 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-02-13 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-02-12 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-02-09 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-02-08 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-02-07 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-02-06 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-02-05 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-02-02 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-02-01 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-01-31 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-01-30 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-01-29 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-01-26 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-01-25 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-01-24 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-01-23 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-01-22 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-01-19 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-01-18 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-01-17 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-01-16 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-01-15 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-01-12 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-01-11 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-01-10 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-01-09 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-01-08 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-01-05 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-01-04 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-01-03 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2007-01-02 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-12-29 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-12-28 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-12-27 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-12-22 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-12-21 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-12-20 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-12-19 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-12-18 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-12-15 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-12-14 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-12-13 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-12-12 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-12-11 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-12-08 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-12-07 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-12-06 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-12-05 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-12-04 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-12-01 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-11-30 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-11-29 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-11-28 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-11-27 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-11-24 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-11-23 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-11-22 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-11-21 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-11-20 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-11-17 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-11-16 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-11-15 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-11-14 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-11-13 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-11-10 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-11-09 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-11-08 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-11-07 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-11-06 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-11-03 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-11-02 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-11-01 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-10-31 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-10-27 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-10-26 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-10-25 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-10-24 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-10-23 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-10-20 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-10-19 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-10-18 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-10-17 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-10-16 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-10-13 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-10-12 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-10-11 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-10-10 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-10-09 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-10-06 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-10-05 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-10-04 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-10-03 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-09-29 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-09-28 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-09-27 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-09-26 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-09-25 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-09-22 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-09-21 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-09-20 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-09-19 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-09-18 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-09-15 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-09-14 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-09-13 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-09-12 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-09-11 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-09-08 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-09-07 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-09-06 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-09-05 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-09-04 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-09-01 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-08-31 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-08-30 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-08-29 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-08-28 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-08-25 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-08-24 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-08-23 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-08-22 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-08-21 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-08-18 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-08-17 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-08-16 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-08-15 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-08-14 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-08-11 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-08-10 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-08-09 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-08-08 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-08-07 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-08-04 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-08-03 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-08-02 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-08-01 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-07-31 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-07-28 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-07-27 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-07-26 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-07-25 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-07-24 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-07-21 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-07-20 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-07-19 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-07-18 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-07-17 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-07-14 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-07-13 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-07-12 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-07-11 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-07-10 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-07-07 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-07-06 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-07-05 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-07-04 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-07-03 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-06-30 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-06-29 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-06-28 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-06-27 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-06-26 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-06-23 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-06-22 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-06-21 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-06-20 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-06-19 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-06-16 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-06-15 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-06-14 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-06-13 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-06-12 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-06-09 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-06-08 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-06-07 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-06-06 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-06-05 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-06-02 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-06-01 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-05-30 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-05-29 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-05-26 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-05-25 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-05-24 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-05-23 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-05-22 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-05-19 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-05-18 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-05-17 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-05-16 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-05-15 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-05-12 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-05-11 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-05-10 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-05-09 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-05-08 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-05-04 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-05-03 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-05-02 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-04-28 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-04-27 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-04-26 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-04-25 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-04-24 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-04-21 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-04-20 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-04-19 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-04-18 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-04-13 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-04-12 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-04-11 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-04-10 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-04-07 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-04-06 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-04-03 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-03-31 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-03-30 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-03-29 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-03-28 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-03-27 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-03-24 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-03-23 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-03-22 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-03-21 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-03-20 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-03-17 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-03-16 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-03-15 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-03-14 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-03-13 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-03-10 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-03-09 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-03-08 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-03-07 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-03-06 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-03-03 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-03-02 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-03-01 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-02-28 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-02-27 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-02-24 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-02-23 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-02-22 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-02-21 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-02-20 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-02-17 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-02-16 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-02-15 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-02-14 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-02-13 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-02-10 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-02-09 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-02-08 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-02-07 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-02-06 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-02-03 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-02-02 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-02-01 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-01-27 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-01-26 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-01-25 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-01-24 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-01-23 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-01-20 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-01-19 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-01-18 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-01-17 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-01-16 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-01-13 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-01-12 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-01-11 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-01-10 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-01-09 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-01-06 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-01-05 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-01-04 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2006-01-03 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-12-30 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-12-29 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-12-28 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-12-23 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-12-22 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-12-21 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-12-20 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-12-19 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-12-16 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-12-15 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-12-14 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-12-13 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-12-12 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-12-09 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-12-08 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-12-07 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-12-06 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-12-05 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-12-02 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-12-01 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-11-30 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-11-29 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-11-28 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-11-25 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-11-24 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-11-23 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-11-22 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-11-21 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-11-18 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-11-17 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-11-16 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-11-15 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-11-14 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-11-11 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-11-10 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-11-09 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-11-08 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-11-07 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-11-04 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-11-03 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-11-02 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-11-01 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-10-31 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-10-28 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-10-27 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-10-26 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-10-25 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-10-24 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-10-21 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-10-20 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-10-19 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-10-18 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-10-17 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-10-14 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-10-13 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-10-12 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-10-10 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-10-07 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-10-06 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-10-05 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-10-04 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-10-03 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-09-30 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-09-29 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-09-28 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-09-27 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-09-26 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-09-23 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-09-22 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-09-21 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-09-20 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-09-16 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-09-15 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-09-14 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-09-13 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-09-12 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-09-09 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-09-08 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-09-07 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-09-06 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-09-05 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-09-02 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-09-01 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-08-31 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-08-30 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-08-29 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-08-26 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-08-25 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-08-24 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-08-23 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-08-22 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-08-19 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-08-18 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-08-17 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-08-16 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-08-15 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-08-12 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-08-11 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-08-10 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-08-09 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-08-08 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-08-05 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-08-04 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-08-03 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-08-02 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-08-01 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-07-29 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-07-28 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-07-27 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-07-26 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-07-25 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-07-22 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-07-21 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-07-20 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-07-19 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-07-18 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-07-15 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-07-14 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-07-13 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-07-12 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-07-11 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-07-08 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-07-07 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-07-06 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-07-05 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-07-04 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-06-30 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-06-29 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-06-28 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-06-27 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-06-24 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-06-23 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-06-22 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-06-21 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-06-20 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-06-17 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-06-16 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-06-15 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-06-14 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-06-13 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-06-10 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-06-09 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-06-08 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-06-07 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-06-06 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-06-03 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-06-02 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-06-01 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-05-31 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-05-30 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-05-27 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-05-26 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-05-25 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-05-24 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-05-23 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-05-20 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-05-19 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-05-18 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-05-17 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-05-13 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-05-12 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-05-11 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-05-10 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-05-09 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-05-06 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-05-05 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-05-04 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-05-03 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-04-29 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-04-28 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-04-27 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-04-26 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-04-25 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-04-22 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-04-21 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-04-20 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-04-19 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-04-18 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-04-15 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-04-14 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-04-13 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-04-12 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-04-11 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-04-08 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-04-07 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-04-06 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-04-04 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-04-01 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-03-31 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-03-30 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-03-29 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-03-24 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-03-23 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-03-22 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-03-21 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-03-18 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-03-17 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-03-16 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-03-15 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-03-14 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-03-11 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-03-10 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-03-09 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-03-08 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-03-07 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-03-04 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-03-03 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-03-02 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-03-01 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-02-28 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-02-25 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-02-24 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-02-23 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-02-22 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-02-21 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-02-18 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-02-17 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-02-16 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-02-15 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-02-14 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-02-08 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-02-07 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-02-04 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-02-03 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-02-02 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-02-01 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-01-31 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-01-28 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-01-27 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-01-26 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-01-25 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-01-24 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-01-21 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-01-20 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-01-19 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-01-18 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-01-17 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-01-14 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-01-13 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-01-12 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-01-11 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-01-10 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-01-07 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-01-06 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-01-05 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-01-04 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2005-01-03 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-12-31 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-12-30 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-12-29 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-12-28 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-12-24 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-12-23 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-12-22 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-12-21 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-12-20 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-12-17 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-12-16 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-12-15 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-12-14 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-12-13 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-12-10 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-12-09 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-12-08 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-12-07 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-12-06 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-12-03 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-12-02 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-12-01 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-11-30 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-11-29 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-11-26 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-11-25 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-11-24 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-11-23 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-11-22 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-11-19 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-11-18 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-11-17 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-11-16 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-11-15 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-11-12 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-11-11 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-11-10 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-11-09 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-11-08 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-11-05 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-11-04 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-11-03 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-11-02 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-11-01 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-10-29 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-10-28 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-10-27 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-10-26 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-10-25 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-10-21 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-10-20 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-10-19 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-10-18 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-10-15 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-10-14 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-10-13 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-10-12 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-10-11 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-10-08 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-10-07 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-10-06 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-10-05 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-10-04 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-09-30 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-09-28 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-09-27 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-09-24 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-09-23 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-09-22 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-09-21 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-09-20 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-09-17 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-09-16 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-09-15 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-09-14 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-09-13 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-09-10 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-09-09 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-09-08 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-09-07 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-09-06 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-09-03 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-09-02 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-09-01 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-08-31 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-08-30 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-08-27 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-08-26 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-08-25 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-08-24 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-08-23 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-08-20 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-08-19 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-08-18 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-08-17 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-08-16 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-08-13 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-08-12 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-08-11 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-08-10 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-08-09 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-08-06 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-08-05 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-08-04 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-08-03 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-08-02 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-07-30 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-07-29 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-07-28 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-07-27 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-07-26 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-07-23 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-07-22 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-07-21 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-07-20 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-07-19 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-07-16 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-07-15 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-07-14 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-07-13 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-07-12 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-07-09 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-07-08 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-07-07 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-07-06 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-07-05 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-07-02 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-06-30 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-06-29 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-06-28 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-06-25 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-06-24 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-06-23 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-06-21 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-06-18 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-06-17 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-06-16 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-06-15 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-06-14 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-06-11 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-06-10 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-06-09 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-06-08 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-06-07 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-06-04 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-06-03 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-06-02 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-06-01 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-05-31 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-05-28 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-05-27 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-05-25 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-05-24 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-05-21 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-05-20 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-05-19 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-05-18 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-05-17 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-05-14 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-05-13 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-05-12 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-05-11 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-05-10 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-05-07 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-05-06 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-05-05 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-05-04 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-05-03 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-04-30 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-04-29 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-04-28 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-04-27 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-04-26 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-04-23 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-04-22 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-04-21 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-04-20 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-04-19 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-04-16 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-04-15 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-04-14 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-04-13 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-04-08 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-04-07 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-04-06 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-04-02 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-04-01 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-03-31 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-03-30 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-03-29 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-03-26 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-03-25 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-03-24 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-03-23 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-03-22 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-03-19 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-03-18 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-03-17 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-03-16 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-03-15 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-03-12 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-03-11 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-03-10 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-03-09 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-03-08 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-03-05 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-03-04 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-03-03 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-03-02 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-03-01 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-02-27 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-02-26 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-02-25 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-02-24 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-02-23 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-02-20 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-02-19 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-02-18 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-02-17 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-02-16 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-02-13 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-02-12 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-02-11 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-02-10 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-02-09 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-02-06 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-02-05 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-02-04 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-02-03 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-02-02 1 - - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-01-30 1 0.101 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-01-29 1 0.101 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-01-28 1 0.101 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-01-27 1 0.101 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-01-26 1 0.101 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-01-21 1 0.101 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-01-20 1 0.101 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-01-19 1 0.101 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-01-16 1 0.101 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-01-15 1 0.101 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-01-14 1 0.101 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-01-13 1 0.101 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-01-12 1 0.101 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-01-09 1 0.101 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-01-08 1 0.101 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-01-07 1 0.101 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-01-06 1 0.101 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-01-05 1 0.101 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2004-01-02 1 0.101 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2003-12-31 1 0.101 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2003-12-30 1 0.101 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2003-12-29 1 0.101 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2003-12-24 1 0.101 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2003-12-23 1 0.101 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2003-12-22 1 0.101 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2003-12-19 1 0.101 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2003-12-18 1 0.101 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2003-12-17 1 0.101 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2003-12-16 1 0.101 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2003-12-15 1 0.101 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
2003-12-12 0 0.101 - 0.101 - - 0 0 - 0.786 - 0.786 - - 0 - -0.98%
2003-12-11 0 0.102 0.090 - 0.102 0.102 540,000 55,080 0.1020 0.794 0.700 - 0.794 0.794 69,402 0.7936 0.00%
2003-12-10 0 0.102 0.098 0.103 0.098 0.102 1,580,000 158,064 0.1000 0.794 0.763 0.801 0.763 0.794 203,064 0.7784 -0.97%
2003-12-09 0 0.103 0.103 0.110 0.102 0.105 858,000 89,316 0.1041 0.801 0.801 0.856 0.794 0.817 110,272 0.8100 -6.36%
2003-12-08 0 0.110 0.110 0.118 0.108 0.110 438,000 47,568 0.1086 0.856 0.856 0.918 0.840 0.856 56,292 0.8450 10.00%
2003-12-05 0 0.100 0.100 0.107 0.093 0.100 912,000 86,916 0.0953 0.778 0.778 0.833 0.724 0.778 117,212 0.7415 16.28%
2003-12-04 0 0.086 0.076 0.093 0.076 0.086 666,000 54,756 0.0822 0.669 0.591 0.724 0.591 0.669 85,595 0.6397 22.86%
2003-12-03 0 0.070 0.070 - 0.070 0.070 468,000 32,760 0.0700 0.545 0.545 - 0.545 0.545 60,148 0.5447 -7.89%
2003-12-02 0 0.076 0.076 - - - 0 0 - 0.591 0.591 - - - 0 - 0.00%
2003-12-01 0 0.076 0.030 - - - 0 0 - 0.591 0.233 - - - 0 - 0.00%
2003-11-28 0 0.076 - 0.084 - - 0 0 - 0.591 - 0.654 - - 0 - 0.00%
2003-11-27 0 0.076 - - - - 0 0 - 0.591 - - - - 0 - 0.00%
2003-11-26 0 0.076 0.070 - - - 0 0 - 0.591 0.545 - - - 0 - 0.00%
2003-11-25 0 0.076 - - - - 0 0 - 0.591 - - - - 0 - 0.00%
2003-11-24 0 0.076 - 0.080 - - 0 0 - 0.591 - 0.622 - - 0 - 0.00%
2003-11-21 0 0.076 - 0.080 - - 0 0 - 0.591 - 0.622 - - 0 - 0.00%
2003-11-20 0 0.076 - - - - 0 0 - 0.591 - - - - 0 - 0.00%
2003-11-19 0 0.076 - - - - 0 0 - 0.591 - - - - 0 - 0.00%
2003-11-18 0 0.076 0.070 - - - 0 0 - 0.591 0.545 - - - 0 - 0.00%
2003-11-17 0 0.076 - - - - 0 0 - 0.591 - - - - 0 - 0.00%
2003-11-14 0 0.076 0.076 - - - 0 0 - 0.591 0.591 - - - 0 - 11.76%
2003-11-13 0 0.068 - - - - 0 0 - 0.529 - - - - 0 - 0.00%
2003-11-12 0 0.068 0.068 - - - 0 0 - 0.529 0.529 - - - 0 - 13.33%
2003-11-11 0 0.060 0.060 - - - 0 0 - 0.467 0.467 - - - 0 - 0.00%
2003-11-10 0 0.060 - - - - 0 0 - 0.467 - - - - 0 - 0.00%
2003-11-07 0 0.060 0.060 - - - 0 0 - 0.467 0.467 - - - 0 - 0.00%
2003-11-06 0 0.060 - - - - 0 0 - 0.467 - - - - 0 - 0.00%
2003-11-05 0 0.060 0.060 - 0.060 0.060 96,000 5,760 0.0600 0.467 0.467 - 0.467 0.467 12,338 0.4668 0.00%
2003-11-04 0 0.060 0.060 0.090 - - 0 0 - 0.467 0.467 0.700 - - 0 - 0.00%
2003-11-03 0 0.060 0.060 0.100 - - 0 0 - 0.467 0.467 0.778 - - 0 - 0.00%
2003-10-31 0 0.060 0.060 0.090 - - 0 0 - 0.467 0.467 0.700 - - 0 - 0.00%
2003-10-30 0 0.060 0.060 0.090 0.060 0.062 84,000 5,052 0.0601 0.467 0.467 0.700 0.467 0.482 10,796 0.4680 -3.23%
2003-10-29 0 0.062 0.062 - 0.040 0.045 180,000 7,620 0.0423 0.482 0.482 - 0.311 0.350 23,134 0.3294 -31.11%
2003-10-28 0 0.090 0.040 - - - 0 0 - 0.700 0.311 - - - 0 - 0.00%
2003-10-27 0 0.090 0.040 - - - 0 0 - 0.700 0.311 - - - 0 - 0.00%
2003-10-24 0 0.090 0.040 - - - 0 0 - 0.700 0.311 - - - 0 - 0.00%
2003-10-23 0 0.090 0.060 - - - 0 0 - 0.700 0.467 - - - 0 - 0.00%
2003-10-22 0 0.090 0.060 - - - 0 0 - 0.700 0.467 - - - 0 - 0.00%
2003-10-21 0 0.090 0.060 - - - 0 0 - 0.700 0.467 - - - 0 - 0.00%
2003-10-20 0 0.090 0.060 - - - 0 0 - 0.700 0.467 - - - 0 - 0.00%
2003-10-17 0 0.090 0.061 - 0.090 0.090 96,000 8,640 0.0900 0.700 0.475 - 0.700 0.700 12,338 0.7003 0.00%
2003-10-16 0 0.090 0.060 0.090 - - 0 0 - 0.700 0.467 0.700 - - 0 - 0.00%
2003-10-15 0 0.090 0.061 - - - 0 0 - 0.700 0.475 - - - 0 - 0.00%
2003-10-14 0 0.090 0.040 0.090 - - 0 0 - 0.700 0.311 0.700 - - 0 - 0.00%
2003-10-13 0 0.090 0.050 - - - 0 0 - 0.700 0.389 - - - 0 - 0.00%
2003-10-10 0 0.090 0.050 - - - 0 0 - 0.700 0.389 - - - 0 - 0.00%
2003-10-09 0 0.090 0.050 0.090 - - 0 0 - 0.700 0.389 0.700 - - 0 - 0.00%
2003-10-08 0 0.090 0.060 - - - 0 0 - 0.700 0.467 - - - 0 - 0.00%
2003-10-07 0 0.090 0.060 - - - 0 0 - 0.700 0.467 - - - 0 - 0.00%
2003-10-06 0 0.090 - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2003-10-03 0 0.090 - 0.090 0.090 0.090 498,000 44,820 0.0900 0.700 - 0.700 0.700 0.700 64,004 0.7003 0.00%
2003-10-02 0 0.090 0.061 0.090 - - 0 0 - 0.700 0.475 0.700 - - 0 - 0.00%
2003-09-30 0 0.090 0.061 0.090 - - 0 0 - 0.700 0.475 0.700 - - 0 - 0.00%
2003-09-29 0 0.090 0.070 0.090 - - 0 0 - 0.700 0.545 0.700 - - 0 - 0.00%
2003-09-26 0 0.090 0.065 0.090 - - 0 0 - 0.700 0.506 0.700 - - 0 - 0.00%
2003-09-25 0 0.090 0.070 0.090 - - 0 0 - 0.700 0.545 0.700 - - 0 - 0.00%
2003-09-24 0 0.090 0.062 0.097 - - 0 0 - 0.700 0.482 0.755 - - 0 - 0.00%
2003-09-23 0 0.090 0.082 - 0.090 0.090 36,000 3,240 0.0900 0.700 0.638 - 0.700 0.700 4,627 0.7003 0.00%
2003-09-22 0 0.090 0.088 0.095 - - 0 0 - 0.700 0.685 0.739 - - 0 - 0.00%
2003-09-19 0 0.090 0.082 - - - 0 0 - 0.700 0.638 - - - 0 - 0.00%
2003-09-18 0 0.090 0.082 - - - 0 0 - 0.700 0.638 - - - 0 - 0.00%
2003-09-17 0 0.090 0.082 - - - 0 0 - 0.700 0.638 - - - 0 - 0.00%
2003-09-16 0 0.090 0.082 0.098 - - 0 0 - 0.700 0.638 0.763 - - 0 - 0.00%
2003-09-15 0 0.090 0.082 0.095 - - 0 0 - 0.700 0.638 0.739 - - 0 - 0.00%
2003-09-11 0 0.090 - 0.095 - - 0 0 - 0.700 - 0.739 - - 0 - 0.00%
2003-09-10 0 0.090 - 0.098 - - 0 0 - 0.700 - 0.763 - - 0 - 0.00%
2003-09-09 0 0.090 0.090 0.100 0.090 0.090 72,000 6,480 0.0900 0.700 0.700 0.778 0.700 0.700 9,254 0.7003 -3.23%
2003-09-08 0 0.093 - 0.100 - - 0 0 - 0.724 - 0.778 - - 0 - 0.00%
2003-09-05 0 0.093 - 0.100 0.093 0.093 66,000 6,138 0.0930 0.724 - 0.778 0.724 0.724 8,482 0.7236 -7.00%
2003-09-04 0 0.100 0.080 0.100 - - 0 0 - 0.778 0.622 0.778 - - 0 - 0.00%
2003-09-03 0 0.100 - 0.100 - - 0 0 - 0.778 - 0.778 - - 0 - 0.00%
2003-09-02 0 0.100 - - - - 0 0 - 0.778 - - - - 0 - 0.00%
2003-09-01 0 0.100 - 0.100 - - 0 0 - 0.778 - 0.778 - - 0 - 0.00%
2003-08-29 0 0.100 - 0.100 - - 0 0 - 0.778 - 0.778 - - 0 - 0.00%
2003-08-28 0 0.100 - 0.100 - - 0 0 - 0.778 - 0.778 - - 0 - 0.00%
2003-08-27 0 0.100 - 0.100 - - 0 0 - 0.778 - 0.778 - - 0 - 0.00%
2003-08-26 0 0.100 - 0.100 0.100 0.100 6,000 600 0.1000 0.778 - 0.778 0.778 0.778 771 0.7781 8.70%
2003-08-25 0 0.092 0.092 0.100 - - 0 0 - 0.716 0.716 0.778 - - 0 - 0.00%
2003-08-22 0 0.092 0.092 0.100 - - 0 0 - 0.716 0.716 0.778 - - 0 - 0.00%
2003-08-21 0 0.092 0.092 0.100 - - 0 0 - 0.716 0.716 0.778 - - 0 - 0.00%
2003-08-20 0 0.092 0.092 0.100 - - 0 0 - 0.716 0.716 0.778 - - 0 - 0.00%
2003-08-19 0 0.092 0.092 0.100 - - 0 0 - 0.716 0.716 0.778 - - 0 - 0.00%
2003-08-18 0 0.092 0.092 0.094 0.086 0.086 300,000 25,800 0.0860 0.716 0.716 0.731 0.669 0.669 38,556 0.6691 17.95%
2003-08-15 0 0.078 0.078 - - - 0 0 - 0.607 0.607 - - - 0 - 0.00%
2003-08-14 0 0.078 0.078 - - - 0 0 - 0.607 0.607 - - - 0 - 0.00%
2003-08-13 0 0.078 0.078 - - - 0 0 - 0.607 0.607 - - - 0 - 30.00%
2003-08-12 0 0.060 0.060 - 0.060 0.090 582,000 52,200 0.0897 0.467 0.467 - 0.467 0.700 74,800 0.6979 -32.58%
2003-08-11 0 0.089 0.088 0.090 - - 0 0 - 0.692 0.685 0.700 - - 0 - 0.00%
2003-08-08 0 0.089 0.088 0.090 - - 0 0 - 0.692 0.685 0.700 - - 0 - 0.00%
2003-08-07 0 0.089 0.088 0.090 0.089 0.089 6,000 534 0.0890 0.692 0.685 0.700 0.692 0.692 771 0.6925 1.14%
2003-08-06 0 0.088 0.088 - - - 0 0 - 0.685 0.685 - - - 0 - 0.00%
2003-08-05 0 0.088 0.088 0.090 - - 0 0 - 0.685 0.685 0.700 - - 0 - 0.00%
2003-08-04 0 0.088 0.088 0.090 - - 0 0 - 0.685 0.685 0.700 - - 0 - 6.02%
2003-08-01 0 0.083 0.082 0.083 - - 0 0 - 0.646 0.638 0.646 - - 0 - -7.78%
2003-07-31 0 0.090 0.088 0.090 - - 0 0 - 0.700 0.685 0.700 - - 0 - 0.00%
2003-07-30 0 0.090 0.088 0.090 - - 0 0 - 0.700 0.685 0.700 - - 0 - 0.00%
2003-07-29 0 0.090 0.088 0.090 0.090 0.090 120,000 10,800 0.0900 0.700 0.685 0.700 0.700 0.700 15,423 0.7003 0.00%
2003-07-28 0 0.090 - 0.090 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
2003-07-25 0 0.090 - 0.090 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
2003-07-24 0 0.090 - 0.090 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
2003-07-23 0 0.090 - 0.090 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
2003-07-22 0 0.090 - 0.090 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
2003-07-21 0 0.090 - 0.090 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
2003-07-18 0 0.090 0.088 0.090 - - 0 0 - 0.700 0.685 0.700 - - 0 - 0.00%
2003-07-17 0 0.090 - 0.090 0.090 0.090 120,000 10,800 0.0900 0.700 - 0.700 0.700 0.700 15,423 0.7003 2.27%
2003-07-16 0 0.088 0.088 0.090 - - 0 0 - 0.685 0.685 0.700 - - 0 - 0.00%
2003-07-15 0 0.088 - 0.090 - - 0 0 - 0.685 - 0.700 - - 0 - 0.00%
2003-07-14 0 0.088 - - 0.088 0.088 78,000 6,864 0.0880 0.685 - - 0.685 0.685 10,025 0.6847 0.00%
2003-07-11 0 0.088 0.088 0.090 - - 0 0 - 0.685 0.685 0.700 - - 0 - 0.00%
2003-07-10 0 0.088 - - - - 0 0 - 0.685 - - - - 0 - 0.00%
2003-07-09 0 0.088 0.088 - 0.088 0.088 204,000 17,952 0.0880 0.685 0.685 - 0.685 0.685 26,218 0.6847 0.00%
2003-07-08 0 0.088 - 0.096 - - 0 0 - 0.685 - 0.747 - - 0 - 0.00%
2003-07-07 0 0.088 - 0.096 - - 0 0 - 0.685 - 0.747 - - 0 - 0.00%
2003-07-04 0 0.088 0.088 0.096 0.088 0.088 72,000 6,336 0.0880 0.685 0.685 0.747 0.685 0.685 9,254 0.6847 0.00%
2003-07-03 0 0.088 - 0.096 - - 0 0 - 0.685 - 0.747 - - 0 - 0.00%
2003-07-02 0 0.088 0.088 0.094 - - 0 0 - 0.685 0.685 0.731 - - 0 - 2.33%
2003-06-30 0 0.086 - 0.094 - - 0 0 - 0.669 - 0.731 - - 0 - 0.00%
2003-06-27 0 0.086 0.086 0.098 0.078 0.090 12,000 1,008 0.0840 0.669 0.669 0.763 0.607 0.700 1,542 0.6536 -5.49%
2003-06-26 0 0.091 0.091 0.099 - - 0 0 - 0.708 0.708 0.770 - - 0 - 0.00%
2003-06-25 0 0.091 0.091 0.099 - - 0 0 - 0.708 0.708 0.770 - - 0 - 0.00%
2003-06-24 0 0.091 0.091 0.099 - - 0 0 - 0.708 0.708 0.770 - - 0 - 0.00%
2003-06-23 0 0.091 - - - - 0 0 - 0.708 - - - - 0 - 0.00%
2003-06-20 0 0.091 0.090 0.099 - - 0 0 - 0.708 0.700 0.770 - - 0 - 0.00%
2003-06-19 0 0.091 0.050 0.099 0.091 0.091 210,000 19,110 0.0910 0.708 0.389 0.770 0.708 0.708 26,990 0.7081 0.00%
2003-06-18 0 0.091 - 0.091 - - 0 0 - 0.708 - 0.708 - - 0 - -8.08%
2003-06-17 0 0.099 0.092 - - - 0 0 - 0.770 0.716 - - - 0 - 0.00%
2003-06-16 0 0.099 0.092 0.107 - - 0 0 - 0.770 0.716 0.833 - - 0 - 0.00%
2003-06-13 0 0.099 0.091 0.107 - - 0 0 - 0.770 0.708 0.833 - - 0 - 0.00%
2003-06-12 0 0.099 0.090 0.107 - - 0 0 - 0.770 0.700 0.833 - - 0 - 0.00%
2003-06-11 0 0.099 0.090 0.107 - - 0 0 - 0.770 0.700 0.833 - - 0 - 0.00%
2003-06-10 0 0.099 0.090 0.107 - - 0 0 - 0.770 0.700 0.833 - - 0 - 0.00%
2003-06-09 0 0.099 0.090 0.107 - - 0 0 - 0.770 0.700 0.833 - - 0 - 0.00%
2003-06-06 0 0.099 0.090 0.099 - - 0 0 - 0.770 0.700 0.770 - - 0 - 0.00%
2003-06-05 0 0.099 0.090 0.099 - - 0 0 - 0.770 0.700 0.770 - - 0 - 0.00%
2003-06-03 0 0.099 0.090 0.099 - - 0 0 - 0.770 0.700 0.770 - - 0 - 0.00%
2003-06-02 0 0.099 0.090 0.099 - - 0 0 - 0.770 0.700 0.770 - - 0 - 0.00%
2003-05-30 0 0.099 0.090 0.099 0.099 0.099 6,000 594 0.0990 0.770 0.700 0.770 0.770 0.770 771 0.7703 7.61%
2003-05-29 0 0.092 0.091 0.092 - - 0 0 - 0.716 0.708 0.716 - - 0 - -7.07%
2003-05-28 0 0.099 0.090 0.099 - - 0 0 - 0.770 0.700 0.770 - - 0 - 0.00%
2003-05-27 0 0.099 0.090 0.099 - - 0 0 - 0.770 0.700 0.770 - - 0 - 0.00%
2003-05-26 0 0.099 0.090 0.099 0.099 0.099 180,000 17,820 0.0990 0.770 0.700 0.770 0.770 0.770 23,134 0.7703 10.00%
2003-05-23 0 0.090 - 0.090 0.100 0.100 4,338,000 433,800 0.1000 0.700 - 0.700 0.778 0.778 557,527 0.7781 -11.76%
2003-05-22 0 0.102 0.102 - - - 0 0 - 0.794 0.794 - - - 0 - 2.00%
2003-05-21 0 0.100 0.100 - - - 0 0 - 0.778 0.778 - - - 0 - 0.00%
2003-05-20 0 0.100 0.100 - - - 0 0 - 0.778 0.778 - - - 0 - 0.00%
2003-05-19 0 0.100 0.100 - - - 0 0 - 0.778 0.778 - - - 0 - 0.00%
2003-05-16 0 0.100 0.100 - - - 0 0 - 0.778 0.778 - - - 0 - 2.04%
2003-05-15 0 0.098 0.098 0.100 - - 0 0 - 0.763 0.763 0.778 - - 0 - 8.89%
2003-05-14 0 0.090 - 0.090 0.100 0.100 600,000 60,000 0.1000 0.700 - 0.700 0.778 0.778 77,113 0.7781 -9.09%
2003-05-13 0 0.099 0.099 0.107 - - 0 0 - 0.770 0.770 0.833 - - 0 - 7.61%
2003-05-12 0 0.092 - 0.092 - - 0 0 - 0.716 - 0.716 - - 0 - -8.00%
2003-05-09 0 0.100 0.100 0.108 - - 0 0 - 0.778 0.778 0.840 - - 0 - 0.00%
2003-05-07 0 0.100 - 0.108 - - 0 0 - 0.778 - 0.840 - - 0 - 0.00%
2003-05-06 0 0.100 0.100 0.108 - - 0 0 - 0.778 0.778 0.840 - - 0 - 0.00%
2003-05-05 0 0.100 - 0.101 - - 0 0 - 0.778 - 0.786 - - 0 - 0.00%
2003-05-02 0 0.100 - 0.101 - - 0 0 - 0.778 - 0.786 - - 0 - 0.00%
2003-04-30 0 0.100 - 0.101 - - 0 0 - 0.778 - 0.786 - - 0 - 0.00%
2003-04-29 0 0.100 - 0.108 - - 0 0 - 0.778 - 0.840 - - 0 - 0.00%
2003-04-28 0 0.100 0.100 - - - 0 0 - 0.778 0.778 - - - 0 - 1.01%
2003-04-25 0 0.099 - 0.099 - - 0 0 - 0.770 - 0.770 - - 0 - -1.98%
2003-04-24 0 0.101 - 0.101 - - 0 0 - 0.786 - 0.786 - - 0 - 0.00%
2003-04-23 0 0.101 - 0.101 - - 0 0 - 0.786 - 0.786 - - 0 - -3.81%
2003-04-22 0 0.105 - 0.105 - - 0 0 - 0.817 - 0.817 - - 0 - 0.00%
2003-04-17 0 0.105 - 0.095 - - 0 0 - 0.817 - 0.739 - - 0 - -2.78%
2003-04-16 0 0.108 - 0.108 - - 0 0 - 0.840 - 0.840 - - 0 - 0.00%
2003-04-15 0 0.108 - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2003-04-14 0 0.108 - 0.108 - - 0 0 - 0.840 - 0.840 - - 0 - 0.00%
2003-04-11 0 0.108 - 0.116 - - 0 0 - 0.840 - 0.903 - - 0 - 0.00%
2003-04-10 0 0.108 0.108 - 0.100 0.100 300,000 30,000 0.1000 0.840 0.840 - 0.778 0.778 38,556 0.7781 11.34%
2003-04-09 0 0.097 0.096 0.105 - - 0 0 - 0.755 0.747 0.817 - - 0 - 0.00%
2003-04-08 0 0.097 0.097 0.105 0.097 0.100 3,162,000 308,490 0.0976 0.755 0.755 0.817 0.755 0.778 406,385 0.7591 -2.02%
2003-04-07 0 0.099 0.098 0.107 0.099 0.099 1,542,000 152,658 0.0990 0.770 0.763 0.833 0.770 0.770 198,180 0.7703 -1.98%
2003-04-04 0 0.101 0.101 0.109 0.101 0.101 360,000 36,360 0.1010 0.786 0.786 0.848 0.786 0.786 46,268 0.7859 0.00%
2003-04-03 0 0.101 0.100 - - - 0 0 - 0.786 0.778 - - - 0 - 0.00%
2003-04-02 0 0.101 0.101 0.109 0.100 0.101 1,278,000 128,982 0.1009 0.786 0.786 0.848 0.778 0.786 164,251 0.7853 0.00%
2003-04-01 0 0.101 0.097 0.101 0.096 0.101 4,548,000 453,558 0.0997 0.786 0.755 0.786 0.747 0.786 584,516 0.7760 0.00%
2003-03-31 0 0.101 0.096 0.101 0.096 0.101 3,096,000 308,796 0.0997 0.786 0.747 0.786 0.747 0.786 397,903 0.7761 1.00%
2003-03-28 0 0.100 0.100 - 0.100 0.100 7,182,000 718,200 0.1000 0.778 0.778 - 0.778 0.778 923,042 0.7781 -2.91%
2003-03-27 0 0.103 0.100 0.103 0.101 0.103 980,000 99,966 0.1020 0.801 0.778 0.801 0.786 0.801 125,951 0.7937 3.00%
2003-03-26 0 0.100 0.099 - 0.100 0.100 4,200,000 420,000 0.1000 0.778 0.770 - 0.778 0.778 539,791 0.7781 0.00%
2003-03-25 0 0.100 0.100 0.109 0.100 0.102 3,120,000 312,540 0.1002 0.778 0.778 0.848 0.778 0.794 400,987 0.7794 1.01%
2003-03-24 0 0.099 0.099 0.110 0.099 0.100 3,000,000 297,300 0.0991 0.770 0.770 0.856 0.770 0.778 385,565 0.7711 -3.88%
2003-03-21 0 0.103 0.103 0.104 - - 0 0 - 0.801 0.801 0.809 - - 0 - 7.29%
2003-03-20 0 0.096 0.096 - - - 0 0 - 0.747 0.747 - - - 0 - 0.00%
2003-03-19 0 0.096 0.096 0.099 0.096 0.096 2,322,000 222,912 0.0960 0.747 0.747 0.770 0.747 0.747 298,427 0.7470 0.00%
2003-03-18 0 0.096 0.095 0.098 0.095 0.096 5,292,000 505,032 0.0954 0.747 0.739 0.763 0.739 0.747 680,136 0.7425 1.05%
2003-03-17 0 0.095 - 0.100 0.095 0.095 1,200,000 114,000 0.0950 0.739 - 0.778 0.739 0.739 154,226 0.7392 -3.06%
2003-03-14 0 0.098 0.095 - - - 0 0 - 0.763 0.739 - - - 0 - 0.00%
2003-03-13 0 0.098 0.098 - - - 0 0 - 0.763 0.763 - - - 0 - 1.03%
2003-03-12 0 0.097 0.097 0.120 - - 0 0 - 0.755 0.755 0.934 - - 0 - 2.11%
2003-03-11 0 0.095 0.095 0.102 0.094 0.095 5,724,000 542,556 0.0948 0.739 0.739 0.794 0.731 0.739 735,658 0.7375 0.00%
2003-03-10 0 0.095 0.095 - 0.095 0.095 3,000,000 285,000 0.0950 0.739 0.739 - 0.739 0.739 385,565 0.7392 0.00%
2003-03-07 0 0.095 0.093 - 0.095 0.095 1,800,000 171,000 0.0950 0.739 0.724 - 0.739 0.739 231,339 0.7392 0.00%
2003-03-06 0 0.095 - - 0.095 0.095 3,192,000 303,240 0.0950 0.739 - - 0.739 0.739 410,241 0.7392 0.00%
2003-03-05 0 0.095 0.094 0.102 0.094 0.095 3,804,000 361,176 0.0949 0.739 0.731 0.794 0.731 0.739 488,896 0.7388 0.00%
2003-03-04 0 0.095 0.092 0.102 0.095 0.095 1,500,000 142,500 0.0950 0.739 0.716 0.794 0.739 0.739 192,782 0.7392 0.00%
2003-03-03 0 0.095 0.088 0.100 - - 0 0 - 0.739 0.685 0.778 - - 0 - 0.00%
2003-02-28 0 0.095 0.091 0.095 0.095 0.095 900,000 85,500 0.0950 0.739 0.708 0.739 0.739 0.739 115,669 0.7392 0.00%
2003-02-27 0 0.095 0.092 0.098 0.095 0.095 1,500,000 142,500 0.0950 0.739 0.716 0.763 0.739 0.739 192,782 0.7392 0.00%
2003-02-26 0 0.095 0.095 - 0.095 0.095 2,268,000 215,460 0.0950 0.739 0.739 - 0.739 0.739 291,487 0.7392 0.00%
2003-02-25 0 0.095 0.092 - 0.095 0.100 1,938,000 186,300 0.0961 0.739 0.716 - 0.739 0.778 249,075 0.7480 -9.52%
2003-02-24 0 0.105 0.105 - 0.095 0.095 3,300,000 313,500 0.0950 0.817 0.817 - 0.739 0.739 424,121 0.7392 10.53%
2003-02-21 0 0.095 0.095 - 0.095 0.098 1,596,000 154,608 0.0969 0.739 0.739 - 0.739 0.763 205,120 0.7537 -5.94%
2003-02-20 0 0.101 0.100 - - - 0 0 - 0.786 0.778 - - - 0 - 0.00%
2003-02-19 0 0.101 0.098 - - - 0 0 - 0.786 0.763 - - - 0 - 0.00%
2003-02-18 0 0.101 0.101 - - - 0 0 - 0.786 0.786 - - - 0 - 1.00%
2003-02-17 0 0.100 0.100 0.117 0.100 0.100 174,000 17,400 0.1000 0.778 0.778 0.910 0.778 0.778 22,363 0.7781 -8.26%
2003-02-14 0 0.109 0.100 0.115 - - 0 0 - 0.848 0.778 0.895 - - 0 - 0.00%
2003-02-13 0 0.109 0.100 0.115 0.100 0.109 660,000 69,240 0.1049 0.848 0.778 0.895 0.778 0.848 84,824 0.8163 0.00%
2003-02-12 0 0.109 0.100 - 0.109 0.109 330,000 35,970 0.1090 0.848 0.778 - 0.848 0.848 42,412 0.8481 0.00%
2003-02-11 0 0.109 0.109 - - - 0 0 - 0.848 0.848 - - - 0 - 9.00%
2003-02-10 0 0.100 0.080 0.120 - - 0 0 - 0.778 0.622 0.934 - - 0 - 0.00%
2003-02-07 0 0.100 - 0.100 - - 0 0 - 0.778 - 0.778 - - 0 - 0.00%
2003-02-06 0 0.100 0.100 0.120 - - 0 0 - 0.778 0.778 0.934 - - 0 - 0.00%
2003-02-05 0 0.100 0.100 0.120 - - 0 0 - 0.778 0.778 0.934 - - 0 - 0.00%
2003-02-04 0 0.100 0.100 0.108 - - 0 0 - 0.778 0.778 0.840 - - 0 - 25.00%
2003-01-30 0 0.080 0.075 0.112 0.080 0.112 570,000 47,520 0.0834 0.622 0.584 0.871 0.622 0.871 73,257 0.6487 0.00%
2003-01-29 0 0.080 0.065 0.080 0.090 0.090 120,000 10,800 0.0900 0.622 0.506 0.622 0.700 0.700 15,423 0.7003 -5.88%
2003-01-28 0 0.085 0.070 0.095 0.085 0.085 6,000 510 0.0850 0.661 0.545 0.739 0.661 0.661 771 0.6614 -14.14%
2003-01-27 0 0.099 0.070 0.100 0.080 0.100 108,000 8,874 0.0822 0.770 0.545 0.778 0.622 0.778 13,880 0.6393 -1.00%
2003-01-24 0 0.100 0.071 0.100 0.079 0.100 564,000 45,180 0.0801 0.778 0.552 0.778 0.615 0.778 72,486 0.6233 25.00%
2003-01-23 0 0.080 0.063 0.078 0.070 0.130 786,000 60,828 0.0774 0.622 0.490 0.607 0.545 1.012 101,018 0.6022 -11.11%
2003-01-22 0 0.090 0.080 0.133 0.090 0.135 366,000 33,210 0.0907 0.700 0.622 1.035 0.700 1.050 47,039 0.7060 -29.13%
2003-01-21 0 0.127 - 0.127 0.119 0.140 318,000 40,422 0.1271 0.988 - 0.988 0.926 1.089 40,870 0.9890 -9.29%
2003-01-20 0 0.140 - 0.145 0.140 0.160 240,000 35,220 0.1468 1.089 - 1.128 1.089 1.245 30,845 1.1418 40.00%
2003-01-17 0 0.100 - 0.148 0.100 0.100 96,000 9,600 0.1000 0.778 - 1.152 0.778 0.778 12,338 0.7781 -39.39%
2003-01-16 0 0.165 - 0.165 0.171 0.171 192,000 31,908 0.1662 1.284 - 1.284 1.331 1.331 24,676 1.2931 -6.25%
2003-01-15 0 0.176 - 0.176 - - 0 0 - 1.369 - 1.369 - - 0 - -5.38%
2003-01-14 0 0.186 - 0.186 0.186 0.188 2,106,000 391,836 0.1861 1.447 - 1.447 1.447 1.463 270,666 1.4477 -1.06%
2003-01-13 0 0.188 - 0.232 0.188 0.202 126,000 24,192 0.1920 1.463 - 1.805 1.463 1.572 16,194 1.4939 -6.93%
2003-01-10 0 0.202 - 0.203 0.202 0.202 3,000,000 606,000 0.2020 1.572 - 1.580 1.572 1.572 385,565 1.5717 2.02%
2003-01-09 0 0.198 - 0.199 0.198 0.198 3,210,000 635,580 0.1980 1.541 - 1.548 1.541 1.541 412,554 1.5406 -1.00%
2003-01-08 0 0.200 - 0.205 0.200 0.205 3,030,000 621,000 0.2050 1.556 - 1.595 1.556 1.595 389,420 1.5947 0.00%
2003-01-07 0 0.200 - 0.201 0.200 0.200 3,600,000 720,000 0.2000 1.556 - 1.564 1.556 1.556 462,678 1.5562 3.63%
2003-01-06 0 0.193 - 0.193 0.195 0.195 2,472,000 482,040 0.1950 1.502 - 1.502 1.517 1.517 317,705 1.5173 -2.53%
2003-01-03 0 0.198 - 0.198 - - 0 0 - 1.541 - 1.541 - - 0 - -1.00%
2003-01-02 0 0.200 - 0.200 0.200 0.200 2,472,000 494,400 0.2000 1.556 - 1.556 1.556 1.556 317,705 1.5562 -1.48%
2002-12-31 0 0.203 - 0.210 - - 0 0 - 1.580 - 1.634 - - 0 - 0.00%
2002-12-30 0 0.203 - 0.209 0.203 0.215 2,316,000 487,998 0.2107 1.580 - 1.626 1.580 1.673 297,656 1.6395 1.50%
2002-12-27 0 0.200 - 0.212 - - 0 0 - 1.556 - 1.650 - - 0 - 0.00%
2002-12-24 0 0.200 - 0.200 - - 0 0 - 1.556 - 1.556 - - 0 - -8.26%
2002-12-23 0 0.218 - 0.218 0.218 0.218 1,980,000 431,640 0.2180 1.696 - 1.696 1.696 1.696 254,473 1.6962 0.46%
2002-12-20 0 0.217 - 0.217 - - 0 0 - 1.688 - 1.688 - - 0 - -0.46%
2002-12-19 0 0.218 - 0.218 0.218 0.218 1,992,000 434,256 0.2180 1.696 - 1.696 1.696 1.696 256,015 1.6962 -0.46%
2002-12-18 0 0.219 - 0.219 - - 0 0 - 1.704 - 1.704 - - 0 - 0.00%
2002-12-17 0 0.219 - 0.219 0.219 0.219 228,000 49,932 0.2190 1.704 - 1.704 1.704 1.704 29,303 1.7040 0.92%
2002-12-16 0 0.217 - 0.220 - - 0 0 - 1.688 - 1.712 - - 0 - 0.00%
2002-12-13 0 0.217 - 0.217 - - 0 0 - 1.688 - 1.688 - - 0 - -1.36%
2002-12-12 0 0.220 - 0.220 - - 0 0 - 1.712 - 1.712 - - 0 - 0.00%
2002-12-11 0 0.220 - 0.220 - - 0 0 - 1.712 - 1.712 - - 0 - 0.00%
2002-12-10 0 0.220 - 0.220 - - 0 0 - 1.712 - 1.712 - - 0 - 0.00%
2002-12-09 0 0.220 - 0.220 - - 0 0 - 1.712 - 1.712 - - 0 - 0.00%
2002-12-06 0 0.220 - - 0.220 0.220 2,796,000 615,120 0.2200 1.712 - - 1.712 1.712 359,346 1.7118 0.00%
2002-12-05 0 0.220 - - 0.220 0.220 306,000 67,320 0.2200 1.712 - - 1.712 1.712 39,328 1.7118 -4.35%
2002-12-04 0 0.230 - 0.230 - - 0 0 - 1.790 - 1.790 - - 0 - -13.21%
2002-12-03 0 0.265 - - - - 0 0 - 2.062 - - - - 0 - 0.00%
2002-12-02 0 0.265 - - - - 0 0 - 2.062 - - - - 0 - 0.00%
2002-11-29 0 0.265 - 0.265 - - 0 0 - 2.062 - 2.062 - - 0 - -1.85%
2002-11-28 0 0.270 - 0.270 0.270 0.270 228,000 61,560 0.2700 2.101 - 2.101 2.101 2.101 29,303 2.1008 0.00%
2002-11-27 0 0.270 - 0.270 0.270 0.270 198,000 53,460 0.2700 2.101 - 2.101 2.101 2.101 25,447 2.1008 0.00%
2002-11-26 0 0.270 - 0.270 - - 0 0 - 2.101 - 2.101 - - 0 - 0.00%
2002-11-25 0 0.270 - 0.270 0.270 0.270 372,000 100,440 0.2700 2.101 - 2.101 2.101 2.101 47,810 2.1008 3.85%
2002-11-22 0 0.260 - 0.280 - - 0 0 - 2.023 - 2.179 - - 0 - 0.00%
2002-11-21 0 0.260 - 0.265 - - 0 0 - 2.023 - 2.062 - - 0 - 0.00%
2002-11-20 0 0.260 - 0.270 0.260 0.260 42,000 10,920 0.2600 2.023 - 2.101 2.023 2.023 5,398 2.0230 -3.70%
2002-11-19 0 0.270 - 0.310 0.240 0.270 378,000 101,880 0.2695 2.101 - 2.412 1.867 2.101 48,581 2.0971 1.89%
2002-11-18 0 0.265 - 0.275 - - 0 0 - 2.062 - 2.140 - - 0 - 0.00%
2002-11-15 0 0.265 - 0.265 0.270 0.270 372,000 100,440 0.2700 2.062 - 2.062 2.101 2.101 47,810 2.1008 1.92%
2002-11-14 0 0.260 - 0.275 - - 0 0 - 2.023 - 2.140 - - 0 - 0.00%
2002-11-13 0 0.260 - 0.260 - - 0 0 - 2.023 - 2.023 - - 0 - -3.70%
2002-11-12 0 0.270 - 0.270 0.270 0.270 372,000 100,440 0.2700 2.101 - 2.101 2.101 2.101 47,810 2.1008 0.00%
2002-11-11 0 0.270 - 0.270 - - 0 0 - 2.101 - 2.101 - - 0 - 0.00%
2002-11-08 0 0.270 - 0.280 0.270 0.270 300,000 81,000 0.2700 2.101 - 2.179 2.101 2.101 38,556 2.1008 -3.57%
2002-11-07 0 0.280 - - - - 0 0 - 2.179 - - - - 0 - 0.00%
2002-11-06 0 0.280 - - - - 0 0 - 2.179 - - - - 0 - 0.00%
2002-11-05 0 0.280 - 0.280 - - 0 0 - 2.179 - 2.179 - - 0 - 0.00%
2002-11-04 0 0.280 - 0.280 - - 0 0 - 2.179 - 2.179 - - 0 - 0.00%
2002-11-01 0 0.280 - 0.280 - - 0 0 - 2.179 - 2.179 - - 0 - -1.75%
2002-10-31 0 0.285 - 0.285 0.295 0.295 96,000 28,320 0.2950 2.218 - 2.218 2.295 2.295 12,338 2.2953 -1.72%
2002-10-30 0 0.290 - 0.290 - - 0 0 - 2.256 - 2.256 - - 0 - 0.00%
2002-10-29 0 0.290 - 0.295 0.290 0.290 96,000 27,840 0.2900 2.256 - 2.295 2.256 2.256 12,338 2.2564 -1.69%
2002-10-28 0 0.295 - 0.295 - - 0 0 - 2.295 - 2.295 - - 0 - 0.00%
2002-10-25 0 0.295 - 0.300 - - 0 0 - 2.295 - 2.334 - - 0 - 0.00%
2002-10-24 0 0.295 - 0.295 - - 0 0 - 2.295 - 2.295 - - 0 - -1.67%
2002-10-23 0 0.300 - 0.300 0.300 0.300 132,000 39,600 0.3000 2.334 - 2.334 2.334 2.334 16,965 2.3342 -1.64%
2002-10-22 0 0.305 - 0.305 0.305 0.305 48,000 14,640 0.3050 2.373 - 2.373 2.373 2.373 6,169 2.3731 1.67%
2002-10-21 0 0.300 - 0.305 0.300 0.300 48,000 14,400 0.3000 2.334 - 2.373 2.334 2.334 6,169 2.3342 0.00%
2002-10-18 0 0.300 0.290 0.300 0.295 0.310 222,000 67,560 0.3043 2.334 2.256 2.334 2.295 2.412 28,532 2.3679 -3.23%
2002-10-17 0 0.310 0.305 0.310 0.310 0.325 1,572,000 492,780 0.3135 2.412 2.373 2.412 2.412 2.529 202,036 2.4391 1.64%
2002-10-16 0 0.305 0.300 0.305 0.310 0.310 1,038,000 321,780 0.3100 2.373 2.334 2.373 2.412 2.412 133,405 2.4120 -3.17%
2002-10-15 0 0.315 0.305 0.320 0.315 0.325 1,494,000 472,110 0.3160 2.451 2.373 2.490 2.451 2.529 192,011 2.4588 -1.56%
2002-10-11 0 0.320 0.310 0.325 0.320 0.325 480,000 153,750 0.3203 2.490 2.412 2.529 2.490 2.529 61,690 2.4923 0.00%
2002-10-10 0 0.320 0.305 0.325 0.320 0.335 594,000 194,190 0.3269 2.490 2.373 2.529 2.490 2.607 76,342 2.5437 3.23%
2002-10-09 0 0.310 0.305 0.310 0.310 0.310 270,000 83,700 0.3100 2.412 2.373 2.412 2.412 2.412 34,701 2.4120 -1.59%
2002-10-08 0 0.315 0.305 0.315 0.310 0.315 642,000 199,230 0.3103 2.451 2.373 2.451 2.412 2.451 82,511 2.4146 1.61%
2002-10-07 0 0.310 0.305 0.315 0.310 0.315 654,000 202,920 0.3103 2.412 2.373 2.451 2.412 2.451 84,053 2.4142 -1.59%
2002-10-04 0 0.315 0.310 0.315 0.315 0.320 1,344,000 425,850 0.3169 2.451 2.412 2.451 2.451 2.490 172,733 2.4654 0.00%
2002-10-03 0 0.315 0.310 0.320 0.315 0.320 2,904,000 919,980 0.3168 2.451 2.412 2.490 2.451 2.490 373,227 2.4649 0.00%
2002-10-02 0 0.315 0.310 0.320 0.315 0.315 2,034,000 640,710 0.3150 2.451 2.412 2.490 2.451 2.451 261,413 2.4509 -1.56%
2002-09-30 0 0.320 0.310 0.320 0.320 0.320 150,000 48,000 0.3200 2.490 2.412 2.490 2.490 2.490 19,278 2.4899 0.00%
2002-09-27 0 0.320 0.315 0.325 0.320 0.320 696,000 222,720 0.3200 2.490 2.451 2.529 2.490 2.490 89,451 2.4899 0.00%
2002-09-26 0 0.320 0.310 0.320 0.315 0.320 342,000 108,540 0.3174 2.490 2.412 2.490 2.451 2.490 43,954 2.4694 3.23%
2002-09-25 0 0.310 0.305 0.315 0.310 0.320 300,000 94,650 0.3155 2.412 2.373 2.451 2.412 2.490 38,556 2.4548 -3.12%
2002-09-24 0 0.320 0.315 0.320 0.315 0.320 390,000 124,200 0.3185 2.490 2.451 2.490 2.451 2.490 50,123 2.4779 0.00%
2002-09-23 0 0.320 0.315 0.325 0.320 0.320 198,000 63,360 0.3200 2.490 2.451 2.529 2.490 2.490 25,447 2.4899 -1.54%
2002-09-20 0 0.325 0.315 0.325 0.325 0.330 420,000 136,800 0.3257 2.529 2.451 2.529 2.529 2.568 53,979 2.5343 -1.52%
2002-09-19 0 0.330 0.315 0.330 0.325 0.330 636,000 207,000 0.3255 2.568 2.451 2.568 2.529 2.568 81,740 2.5324 3.13%
2002-09-18 0 0.320 0.315 0.320 0.325 0.330 468,000 152,550 0.3260 2.490 2.451 2.490 2.529 2.568 60,148 2.5362 -3.03%
2002-09-17 0 0.330 0.325 0.335 0.320 0.330 588,000 190,800 0.3245 2.568 2.529 2.607 2.490 2.568 75,571 2.5248 4.76%
2002-09-16 0 0.315 0.310 0.315 0.310 0.315 348,000 108,120 0.3107 2.451 2.412 2.451 2.412 2.451 44,726 2.4174 -1.56%
2002-09-13 0 0.320 0.310 0.320 0.310 0.325 564,000 177,990 0.3156 2.490 2.412 2.490 2.412 2.529 72,486 2.4555 0.00%
2002-09-12 0 0.320 0.315 0.325 0.320 0.330 312,000 100,260 0.3213 2.490 2.451 2.529 2.490 2.568 40,099 2.5003 0.00%
2002-09-11 0 0.320 0.320 0.330 0.320 0.330 240,000 77,700 0.3238 2.490 2.490 2.568 2.490 2.568 30,845 2.5190 -3.03%
2002-09-10 0 0.330 0.320 0.330 0.325 0.330 342,000 112,500 0.3289 2.568 2.490 2.568 2.529 2.568 43,954 2.5595 -1.49%
2002-09-09 0 0.335 0.325 0.335 0.325 0.345 996,000 333,540 0.3349 2.607 2.529 2.607 2.529 2.684 128,008 2.6056 4.69%
2002-09-06 0 0.320 0.305 0.325 0.300 0.325 1,410,000 433,770 0.3076 2.490 2.373 2.529 2.334 2.529 181,215 2.3937 4.92%
2002-09-05 0 0.305 0.300 0.310 0.305 0.305 600,000 183,000 0.3050 2.373 2.334 2.412 2.373 2.373 77,113 2.3731 0.00%
2002-09-04 0 0.305 0.300 0.310 0.305 0.310 2,688,000 822,840 0.3061 2.373 2.334 2.412 2.373 2.412 345,466 2.3818 0.00%
2002-09-03 0 0.305 0.300 0.310 0.305 0.310 2,340,000 714,900 0.3055 2.373 2.334 2.412 2.373 2.412 300,741 2.3771 -1.61%
2002-09-02 0 0.310 0.300 0.310 0.305 0.310 3,036,000 928,560 0.3058 2.412 2.334 2.412 2.373 2.412 390,192 2.3798 -1.59%
2002-08-30 0 0.315 0.310 0.320 0.310 0.315 3,354,000 1,055,610 0.3147 2.451 2.412 2.490 2.412 2.451 431,061 2.4489 1.61%
2002-08-29 0 0.310 0.300 0.315 0.310 0.320 1,590,000 492,960 0.3100 2.412 2.334 2.451 2.412 2.490 204,349 2.4123 1.64%
2002-08-28 0 0.305 0.300 0.310 0.305 0.305 2,460,000 750,300 0.3050 2.373 2.334 2.412 2.373 2.373 316,163 2.3731 -1.61%
2002-08-27 0 0.310 0.310 0.315 0.305 0.315 2,316,000 719,760 0.3108 2.412 2.412 2.451 2.373 2.451 297,656 2.4181 -1.59%
2002-08-26 0 0.315 0.305 0.315 0.305 0.315 1,650,000 519,450 0.3148 2.451 2.373 2.451 2.373 2.451 212,061 2.4495 1.61%
2002-08-23 0 0.310 0.310 0.315 0.305 0.310 2,170,000 671,100 0.3093 2.412 2.412 2.451 2.373 2.412 278,892 2.4063 -3.12%
2002-08-22 0 0.320 0.315 0.320 0.305 0.320 1,782,000 544,890 0.3058 2.490 2.451 2.490 2.373 2.490 229,025 2.3792 3.23%
2002-08-21 0 0.310 0.300 0.310 0.305 0.310 3,214,000 986,390 0.3069 2.412 2.334 2.412 2.373 2.412 413,068 2.3880 -1.59%
2002-08-20 0 0.315 0.315 0.320 0.300 0.315 5,280,000 1,625,460 0.3079 2.451 2.451 2.490 2.334 2.451 678,594 2.3953 1.61%
2002-08-19 0 0.310 0.310 0.315 0.295 0.310 6,468,000 1,939,920 0.2999 2.412 2.412 2.451 2.295 2.412 831,278 2.3337 0.00%
2002-08-16 0 0.310 0.320 0.335 0.290 0.325 11,736,000 3,614,840 0.3080 2.412 2.490 2.607 2.256 2.529 1,508,329 2.3966 -3.12%
2002-08-15 0 0.320 0.305 0.320 0.250 0.340 22,108,000 7,032,660 0.3181 2.490 2.373 2.490 1.945 2.645 2,841,355 2.4751

Webb-site Database - Powered By Linux Group

Back to top