HOP FUNG GROUP HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02320  2003-09-24    
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
2026-02-03 0 0.069 0.066 0.080 - - 0 0 - 0.069 0.066 0.080 - - 0 - 0.00%
2026-02-02 0 0.069 0.066 0.069 - - 0 0 - 0.069 0.066 0.069 - - 0 - 0.00%
2026-01-30 0 0.069 0.069 0.077 0.069 0.069 122,000 8,418 0.0690 0.069 0.069 0.077 0.069 0.069 122,000 0.0690 0.00%
2026-01-29 0 0.069 0.068 0.070 0.069 0.087 932,000 71,690 0.0769 0.069 0.068 0.070 0.069 0.087 932,000 0.0769 1.47%
2026-01-28 0 0.068 0.066 0.077 - - 0 0 - 0.068 0.066 0.077 - - 0 - 0.00%
2026-01-27 0 0.068 0.065 0.086 - - 0 0 - 0.068 0.065 0.086 - - 0 - 0.00%
2026-01-26 0 0.068 0.065 0.068 - - 60,000 3,900 0.0650 0.068 0.065 0.068 - - 60,000 0.0650 0.00%
2026-01-23 0 0.068 0.064 0.085 - - 0 0 - 0.068 0.064 0.085 - - 0 - 0.00%
2026-01-22 0 0.068 0.067 0.085 0.067 0.068 758,000 51,180 0.0675 0.068 0.067 0.085 0.067 0.068 758,000 0.0675 -5.56%
2026-01-21 0 0.072 0.070 0.088 - - 0 0 - 0.072 0.070 0.088 - - 0 - 0.00%
2026-01-20 0 0.072 0.070 0.088 - - 0 0 - 0.072 0.070 0.088 - - 0 - 0.00%
2026-01-19 0 0.072 0.072 0.094 0.072 0.074 256,000 18,558 0.0725 0.072 0.072 0.094 0.072 0.074 256,000 0.0725 -4.00%
2026-01-16 0 0.075 0.073 0.080 - - 0 0 - 0.075 0.073 0.080 - - 0 - 0.00%
2026-01-15 0 0.075 0.073 0.080 0.075 0.080 254,000 19,280 0.0759 0.075 0.073 0.080 0.075 0.080 254,000 0.0759 -6.25%
2026-01-14 0 0.080 0.080 0.090 0.080 0.080 24,000 1,920 0.0800 0.080 0.080 0.090 0.080 0.080 24,000 0.0800 0.00%
2026-01-13 0 0.080 0.080 0.090 0.080 0.080 10,000 800 0.0800 0.080 0.080 0.090 0.080 0.080 10,000 0.0800 -11.11%
2026-01-09 0 0.090 0.080 0.098 - - 0 0 - 0.090 0.080 0.098 - - 0 - 0.00%
2026-01-08 0 0.090 0.080 0.090 - - 0 0 - 0.090 0.080 0.090 - - 0 - 0.00%
2026-01-07 0 0.090 0.076 0.090 0.090 0.090 50,000 4,500 0.0900 0.090 0.076 0.090 0.090 0.090 50,000 0.0900 -6.25%
2026-01-06 0 0.096 0.081 0.098 0.090 0.099 130,000 12,294 0.0946 0.096 0.081 0.098 0.090 0.099 130,000 0.0946 14.29%
2026-01-05 0 0.084 0.075 0.085 0.075 0.084 26,000 2,166 0.0833 0.084 0.075 0.085 0.075 0.084 26,000 0.0833 0.00%
2025-12-31 0 0.084 0.075 0.084 - - 0 0 - 0.084 0.075 0.084 - - 0 - -2.33%
2025-12-30 0 0.086 0.077 0.086 0.073 0.086 227,556 17,807 0.0783 0.086 0.077 0.086 0.073 0.086 227,556 0.0783 -4.44%
2025-12-29 0 0.090 0.081 0.100 0.088 0.092 100,000 9,024 0.0902 0.090 0.081 0.100 0.088 0.092 100,000 0.0902 2.27%
2025-12-24 0 0.088 0.072 0.091 - - 58,000 5,104 0.0880 0.088 0.072 0.091 - - 58,000 0.0880 0.00%
2025-12-23 0 0.088 0.075 0.093 0.088 0.090 44,000 3,894 0.0885 0.088 0.075 0.093 0.088 0.090 44,000 0.0885 25.71%
2025-12-22 0 0.070 0.066 0.090 - - 0 0 - 0.070 0.066 0.090 - - 0 - 0.00%
2025-12-19 0 0.070 0.066 0.088 - - 0 0 - 0.070 0.066 0.088 - - 0 - 0.00%
2025-12-18 0 0.070 0.065 0.088 - - 0 0 - 0.070 0.065 0.088 - - 0 - 0.00%
2025-12-17 0 0.070 0.070 0.075 0.064 0.064 18,000 1,152 0.0640 0.070 0.070 0.075 0.064 0.064 18,000 0.0640 -2.78%
2025-12-16 0 0.072 0.063 0.088 - - 0 0 - 0.072 0.063 0.088 - - 0 - 0.00%
2025-12-15 0 0.072 0.063 0.072 - - 0 0 - 0.072 0.063 0.072 - - 0 - 0.00%
2025-12-12 0 0.072 0.064 0.080 - - 0 0 - 0.072 0.064 0.080 - - 0 - 0.00%
2025-12-11 0 0.072 0.063 0.072 - - 0 0 - 0.072 0.063 0.072 - - 0 - 0.00%
2025-12-10 0 0.072 0.072 0.085 0.065 0.065 10,000 650 0.0650 0.072 0.072 0.085 0.065 0.065 10,000 0.0650 -13.25%
2025-12-09 0 0.083 0.065 0.083 - - 0 0 - 0.083 0.065 0.083 - - 0 - 0.00%
2025-12-08 0 0.083 0.071 0.088 - - 0 0 - 0.083 0.071 0.088 - - 0 - 0.00%
2025-12-05 0 0.083 0.065 0.083 - - 0 0 - 0.083 0.065 0.083 - - 0 - -1.19%
2025-12-04 0 0.084 0.073 0.089 0.070 0.084 60,000 5,012 0.0835 0.084 0.073 0.089 0.070 0.084 60,000 0.0835 15.07%
2025-12-03 0 0.073 0.069 0.079 - - 0 0 - 0.073 0.069 0.079 - - 0 - 0.00%
2025-12-02 0 0.073 0.073 0.076 0.069 0.073 74,000 5,394 0.0729 0.073 0.073 0.076 0.069 0.073 74,000 0.0729 4.29%
2025-12-01 0 0.070 0.070 0.079 0.062 0.069 150,000 9,970 0.0665 0.070 0.070 0.079 0.062 0.069 150,000 0.0665 -17.65%
2025-11-28 0 0.085 0.069 0.085 - - 0 0 - 0.085 0.069 0.085 - - 0 - 0.00%
2025-11-27 0 0.085 0.069 0.085 - - 0 0 - 0.085 0.069 0.085 - - 0 - 0.00%
2025-11-26 0 0.085 0.069 0.085 - - 0 0 - 0.085 0.069 0.085 - - 0 - 0.00%
2025-11-25 0 0.085 0.069 0.085 - - 0 0 - 0.085 0.069 0.085 - - 0 - 0.00%
2025-11-24 0 0.085 0.069 0.089 - - 0 0 - 0.085 0.069 0.089 - - 0 - 0.00%
2025-11-21 0 0.085 0.069 0.089 - - 0 0 - 0.085 0.069 0.089 - - 0 - 0.00%
2025-11-20 0 0.085 0.069 0.089 - - 0 0 - 0.085 0.069 0.089 - - 0 - 0.00%
2025-11-19 0 0.085 0.069 0.089 - - 0 0 - 0.085 0.069 0.089 - - 0 - 0.00%
2025-11-18 0 0.085 0.069 0.089 - - 0 0 - 0.085 0.069 0.089 - - 0 - 0.00%
2025-11-17 0 0.085 0.069 0.089 - - 0 0 - 0.085 0.069 0.089 - - 0 - 0.00%
2025-11-14 0 0.085 0.069 0.089 - - 0 0 - 0.085 0.069 0.089 - - 0 - 0.00%
2025-11-13 0 0.085 0.071 0.089 - - 0 0 - 0.085 0.071 0.089 - - 0 - 0.00%
2025-11-12 0 0.085 0.069 0.089 - - 0 0 - 0.085 0.069 0.089 - - 0 - 0.00%
2025-11-11 0 0.085 0.085 0.087 0.084 0.088 18,000 1,522 0.0846 0.085 0.085 0.087 0.084 0.088 18,000 0.0846 18.06%
2025-11-10 0 0.072 0.069 0.072 - - 0 0 - 0.072 0.069 0.072 - - 0 - 0.00%
2025-11-07 0 0.072 0.072 0.082 0.068 0.068 24,000 1,632 0.0680 0.072 0.072 0.082 0.068 0.068 24,000 0.0680 -15.29%
2025-11-06 0 0.085 0.068 0.089 - - 0 0 - 0.085 0.068 0.089 - - 0 - 0.00%
2025-11-05 0 0.085 0.067 0.089 - - 0 0 - 0.085 0.067 0.089 - - 0 - 0.00%
2025-11-04 0 0.085 0.074 0.089 - - 0 0 - 0.085 0.074 0.089 - - 0 - 0.00%
2025-11-03 0 0.085 0.074 0.089 - - 0 0 - 0.085 0.074 0.089 - - 0 - 0.00%
2025-10-31 0 0.085 0.073 0.089 - - 0 0 - 0.085 0.073 0.089 - - 0 - 0.00%
2025-10-30 0 0.085 0.085 0.089 - - 0 0 - 0.085 0.085 0.089 - - 0 - 0.00%
2025-10-28 0 0.085 0.075 0.085 0.085 0.085 10,000 850 0.0850 0.085 0.075 0.085 0.085 0.085 10,000 0.0850 11.84%
2025-10-27 0 0.076 0.074 0.085 - - 0 0 - 0.076 0.074 0.085 - - 0 - 0.00%
2025-10-24 0 0.076 0.074 0.085 - - 0 0 - 0.076 0.074 0.085 - - 0 - 0.00%
2025-10-23 0 0.076 0.074 0.085 - - 0 0 - 0.076 0.074 0.085 - - 0 - 0.00%
2025-10-22 0 0.076 0.074 0.080 - - 0 0 - 0.076 0.074 0.080 - - 0 - 0.00%
2025-10-21 0 0.076 0.074 0.085 - - 0 0 - 0.076 0.074 0.085 - - 0 - 0.00%
2025-10-20 0 0.076 0.073 0.085 - - 0 0 - 0.076 0.073 0.085 - - 0 - 0.00%
2025-10-17 0 0.076 0.071 0.085 - - 0 0 - 0.076 0.071 0.085 - - 0 - 0.00%
2025-10-16 0 0.076 0.076 0.085 0.075 0.075 2,000 150 0.0750 0.076 0.076 0.085 0.075 0.075 2,000 0.0750 -2.56%
2025-10-15 0 0.078 0.074 0.085 - - 0 0 - 0.078 0.074 0.085 - - 0 - 0.00%
2025-10-14 0 0.078 0.071 0.085 0.078 0.078 6,000 468 0.0780 0.078 0.071 0.085 0.078 0.078 6,000 0.0780 -2.50%
2025-10-13 0 0.080 0.078 0.085 - - 0 0 - 0.080 0.078 0.085 - - 0 - 0.00%
2025-10-10 0 0.080 0.078 0.085 - - 0 0 - 0.080 0.078 0.085 - - 0 - 0.00%
2025-10-09 0 0.080 0.079 0.085 - - 0 0 - 0.080 0.079 0.085 - - 0 - 0.00%
2025-10-08 0 0.080 0.079 0.085 - - 0 0 - 0.080 0.079 0.085 - - 0 - 0.00%
2025-10-06 0 0.080 0.078 0.084 0.080 0.081 40,000 3,210 0.0803 0.080 0.078 0.084 0.080 0.081 40,000 0.0803 -5.88%
2025-10-03 0 0.085 0.081 0.089 - - 0 0 - 0.085 0.081 0.089 - - 0 - 0.00%
2025-10-02 0 0.085 0.081 0.089 - - 0 0 - 0.085 0.081 0.089 - - 0 - 0.00%
2025-09-30 0 0.085 0.081 0.085 - - 0 0 - 0.085 0.081 0.085 - - 0 - 0.00%
2025-09-29 0 0.085 0.081 0.085 - - 0 0 - 0.085 0.081 0.085 - - 0 - -4.49%
2025-09-26 0 0.089 0.081 0.089 - - 0 0 - 0.089 0.081 0.089 - - 0 - 0.00%
2025-09-25 0 0.089 0.081 0.089 - - 0 0 - 0.089 0.081 0.089 - - 0 - 0.00%
2025-09-24 0 0.089 0.081 0.089 - - 0 0 - 0.089 0.081 0.089 - - 0 - 0.00%
2025-09-23 0 0.089 0.081 0.089 0.089 0.089 50,000 4,450 0.0890 0.089 0.081 0.089 0.089 0.089 50,000 0.0890 5.95%
2025-09-22 0 0.084 0.081 0.089 - - 0 0 - 0.084 0.081 0.089 - - 0 - 0.00%
2025-09-19 0 0.084 0.081 0.089 - - 0 0 - 0.084 0.081 0.089 - - 0 - 0.00%
2025-09-18 0 0.084 0.083 0.089 - - 0 0 - 0.084 0.083 0.089 - - 0 - 0.00%
2025-09-17 0 0.084 0.084 0.089 - - 0 0 - 0.084 0.084 0.089 - - 0 - 0.00%
2025-09-16 0 0.084 0.081 0.089 - - 0 0 - 0.084 0.081 0.089 - - 0 - 0.00%
2025-09-15 0 0.084 0.082 0.090 - - 0 0 - 0.084 0.082 0.090 - - 0 - 0.00%
2025-09-12 0 0.084 0.082 0.090 - - 0 0 - 0.084 0.082 0.090 - - 0 - 0.00%
2025-09-11 0 0.084 0.084 0.090 0.084 0.084 25,033 2,096 0.0837 0.084 0.084 0.090 0.084 0.084 25,033 0.0837 0.00%
2025-09-10 0 0.084 0.084 0.091 0.082 0.082 298,000 24,436 0.0820 0.084 0.084 0.091 0.082 0.082 298,000 0.0820 -5.62%
2025-09-09 0 0.089 0.082 0.090 - - 0 0 - 0.089 0.082 0.090 - - 0 - 0.00%
2025-09-08 0 0.089 0.082 0.095 - - 0 0 - 0.089 0.082 0.095 - - 0 - 0.00%
2025-09-05 0 0.089 0.082 0.095 0.089 0.089 126,000 11,214 0.0890 0.089 0.082 0.095 0.089 0.089 126,000 0.0890 0.00%
2025-09-04 0 0.089 0.078 0.089 - - 0 0 - 0.089 0.078 0.089 - - 0 - 0.00%
2025-09-03 0 0.089 0.078 0.089 - - 0 0 - 0.089 0.078 0.089 - - 0 - 0.00%
2025-09-02 0 0.089 0.082 0.089 0.081 0.089 358,000 30,506 0.0852 0.089 0.082 0.089 0.081 0.089 358,000 0.0852 -6.32%
2025-09-01 0 0.095 0.082 0.095 - - 0 0 - 0.095 0.082 0.095 - - 0 - -2.06%
2025-08-29 0 0.097 0.083 0.097 - - 0 0 - 0.097 0.083 0.097 - - 0 - -3.00%
2025-08-28 0 0.100 0.084 0.100 0.107 0.107 2,000 214 0.1070 0.100 0.084 0.100 0.107 0.107 2,000 0.1070 12.36%
2025-08-27 0 0.089 0.081 0.106 - - 0 0 - 0.089 0.081 0.106 - - 0 - 0.00%
2025-08-26 0 0.089 0.081 0.108 - - 0 0 - 0.089 0.081 0.108 - - 0 - 0.00%
2025-08-25 0 0.089 0.089 0.098 0.086 0.089 680,000 59,902 0.0881 0.089 0.089 0.098 0.086 0.089 680,000 0.0881 4.71%
2025-08-22 0 0.085 0.085 0.100 0.084 0.085 336,000 28,240 0.0840 0.085 0.085 0.100 0.084 0.085 336,000 0.0840 -5.56%
2025-08-21 0 0.090 0.085 0.086 - - 0 0 - 0.090 0.085 0.086 - - 0 - 0.00%
2025-08-20 0 0.090 0.090 0.094 0.084 0.090 364,000 32,064 0.0881 0.090 0.090 0.094 0.084 0.090 364,000 0.0881 -14.29%
2025-08-19 0 0.105 0.088 0.105 0.107 0.107 2,000 214 0.1070 0.105 0.088 0.105 0.107 0.107 2,000 0.1070 16.67%
2025-08-18 0 0.090 0.085 0.108 0.088 0.090 66,000 5,924 0.0898 0.090 0.085 0.108 0.088 0.090 66,000 0.0898 0.00%
2025-08-15 0 0.090 0.082 0.106 - - 0 0 - 0.090 0.082 0.106 - - 0 - 0.00%
2025-08-14 0 0.090 0.082 0.090 - - 0 0 - 0.090 0.082 0.090 - - 0 - 0.00%
2025-08-13 0 0.090 0.090 0.097 0.090 0.091 142,022 12,843 0.0904 0.090 0.090 0.097 0.090 0.091 142,022 0.0904 0.00%
2025-08-12 0 0.090 0.090 0.109 0.089 0.090 34,000 3,056 0.0899 0.090 0.090 0.109 0.089 0.090 34,000 0.0899 1.12%
2025-08-11 0 0.089 0.082 0.108 - - 0 0 - 0.089 0.082 0.108 - - 0 - 0.00%
2025-08-08 0 0.089 0.089 0.107 0.089 0.089 180,000 16,020 0.0890 0.089 0.089 0.107 0.089 0.089 180,000 0.0890 -8.25%
2025-08-07 0 0.097 0.082 0.098 0.097 0.098 70,000 6,834 0.0976 0.097 0.082 0.098 0.097 0.098 70,000 0.0976 0.00%
2025-08-06 0 0.097 0.082 0.097 - - 0 0 - 0.097 0.082 0.097 - - 0 - 0.00%
2025-08-05 0 0.097 0.096 0.097 0.094 0.098 226,000 22,096 0.0978 0.097 0.096 0.097 0.094 0.098 226,000 0.0978 7.78%
2025-08-04 0 0.090 0.081 0.094 - - 0 0 - 0.090 0.081 0.094 - - 0 - 0.00%
2025-08-01 0 0.090 0.081 0.094 - - 0 0 - 0.090 0.081 0.094 - - 0 - 0.00%
2025-07-31 0 0.090 0.081 0.094 - - 0 0 - 0.090 0.081 0.094 - - 0 - 0.00%
2025-07-30 0 0.090 0.081 0.094 - - 0 0 - 0.090 0.081 0.094 - - 0 - 0.00%
2025-07-29 0 0.090 0.081 0.094 - - 0 0 - 0.090 0.081 0.094 - - 0 - 0.00%
2025-07-28 0 0.090 0.081 0.094 - - 0 0 - 0.090 0.081 0.094 - - 0 - 0.00%
2025-07-25 0 0.090 0.081 0.094 - - 0 0 - 0.090 0.081 0.094 - - 0 - 0.00%
2025-07-24 0 0.090 0.082 0.094 - - 0 0 - 0.090 0.082 0.094 - - 0 - 0.00%
2025-07-23 0 0.090 0.082 0.094 - - 0 0 - 0.090 0.082 0.094 - - 0 - 0.00%
2025-07-22 0 0.090 0.083 0.094 - - 0 0 - 0.090 0.083 0.094 - - 0 - 0.00%
2025-07-21 0 0.090 0.082 0.094 - - 0 0 - 0.090 0.082 0.094 - - 0 - 0.00%
2025-07-18 0 0.090 0.083 0.094 - - 0 0 - 0.090 0.083 0.094 - - 0 - 0.00%
2025-07-17 0 0.090 0.090 0.092 0.080 0.090 286,000 23,844 0.0834 0.090 0.090 0.092 0.080 0.090 286,000 0.0834 -5.26%
2025-07-16 0 0.095 0.080 0.095 - - 0 0 - 0.095 0.080 0.095 - - 0 - 0.00%
2025-07-15 0 0.095 0.080 0.097 - - 0 0 - 0.095 0.080 0.097 - - 0 - 0.00%
2025-07-14 0 0.095 0.080 0.097 - - 0 0 - 0.095 0.080 0.097 - - 0 - 0.00%
2025-07-11 0 0.095 0.084 0.095 - - 0 0 - 0.095 0.084 0.095 - - 0 - 0.00%
2025-07-10 0 0.095 0.083 0.095 0.077 0.095 332,000 31,120 0.0937 0.095 0.083 0.095 0.077 0.095 332,000 0.0937 0.00%
2025-07-09 0 0.095 0.077 0.098 - - 0 0 - 0.095 0.077 0.098 - - 0 - 0.00%
2025-07-08 0 0.095 0.077 0.095 - - 0 0 - 0.095 0.077 0.095 - - 0 - 0.00%
2025-07-07 0 0.095 0.077 0.095 - - 0 0 - 0.095 0.077 0.095 - - 0 - 0.00%
2025-07-04 0 0.095 0.077 0.098 - - 0 0 - 0.095 0.077 0.098 - - 0 - 0.00%
2025-07-03 0 0.095 0.077 0.095 - - 0 0 - 0.095 0.077 0.095 - - 0 - 0.00%
2025-07-02 0 0.095 0.078 0.095 0.096 0.110 114,000 10,976 0.0963 0.095 0.078 0.095 0.096 0.110 114,000 0.0963 0.00%
2025-06-30 0 0.095 0.082 0.095 0.095 0.095 8,000 760 0.0950 0.095 0.082 0.095 0.095 0.095 8,000 0.0950 5.56%
2025-06-27 0 0.090 0.077 0.098 - - 0 0 - 0.090 0.077 0.098 - - 0 - 0.00%
2025-06-26 0 0.090 0.077 0.098 - - 0 0 - 0.090 0.077 0.098 - - 0 - 0.00%
2025-06-25 0 0.090 0.077 0.098 - - 0 0 - 0.090 0.077 0.098 - - 0 - 0.00%
2025-06-24 0 0.090 0.077 0.098 - - 0 0 - 0.090 0.077 0.098 - - 0 - 0.00%
2025-06-23 0 0.090 0.077 0.098 - - 0 0 - 0.090 0.077 0.098 - - 0 - 0.00%
2025-06-20 0 0.090 0.077 0.095 - - 0 0 - 0.090 0.077 0.095 - - 0 - 0.00%
2025-06-19 0 0.090 0.077 0.098 - - 0 0 - 0.090 0.077 0.098 - - 0 - 0.00%
2025-06-18 0 0.090 0.077 0.098 - - 0 0 - 0.090 0.077 0.098 - - 0 - 0.00%
2025-06-17 0 0.090 0.077 0.098 - - 0 0 - 0.090 0.077 0.098 - - 0 - 0.00%
2025-06-16 0 0.090 0.077 0.098 - - 0 0 - 0.090 0.077 0.098 - - 0 - 0.00%
2025-06-13 0 0.090 0.077 0.098 - - 0 0 - 0.090 0.077 0.098 - - 0 - 0.00%
2025-06-12 0 0.090 0.077 0.098 - - 0 0 - 0.090 0.077 0.098 - - 0 - 0.00%
2025-06-11 0 0.090 0.077 0.098 - - 0 0 - 0.090 0.077 0.098 - - 0 - 0.00%
2025-06-10 0 0.090 0.077 0.098 - - 0 0 - 0.090 0.077 0.098 - - 0 - 0.00%
2025-06-09 0 0.090 0.077 0.098 - - 0 0 - 0.090 0.077 0.098 - - 0 - 0.00%
2025-06-06 0 0.090 0.090 0.097 0.087 0.088 250,000 21,998 0.0880 0.090 0.090 0.097 0.087 0.088 250,000 0.0880 0.00%
2025-06-05 0 0.090 0.088 0.098 - - 0 0 - 0.090 0.088 0.098 - - 0 - 0.00%
2025-06-04 0 0.090 0.090 0.097 0.090 0.090 88,000 7,920 0.0900 0.090 0.090 0.097 0.090 0.090 88,000 0.0900 0.00%
2025-06-03 0 0.090 0.090 0.097 0.086 0.090 154,000 13,844 0.0899 0.090 0.090 0.097 0.086 0.090 154,000 0.0899 0.00%
2025-06-02 0 0.090 0.090 0.098 0.079 0.105 4,000 368 0.0920 0.090 0.090 0.098 0.079 0.105 4,000 0.0920 -2.17%
2025-05-30 0 0.092 0.077 0.098 - - 0 0 - 0.092 0.077 0.098 - - 0 - 0.00%
2025-05-29 0 0.092 0.085 0.098 - - 0 0 - 0.092 0.085 0.098 - - 0 - 0.00%
2025-05-28 0 0.092 0.077 0.098 - - 0 0 - 0.092 0.077 0.098 - - 0 - 0.00%
2025-05-27 0 0.092 0.077 0.098 - - 0 0 - 0.092 0.077 0.098 - - 0 - 0.00%
2025-05-26 0 0.092 0.077 0.098 - - 0 0 - 0.092 0.077 0.098 - - 0 - 0.00%
2025-05-23 0 0.092 0.077 0.098 - - 0 0 - 0.092 0.077 0.098 - - 0 - 0.00%
2025-05-22 0 0.092 0.077 0.098 - - 0 0 - 0.092 0.077 0.098 - - 0 - 0.00%
2025-05-21 0 0.092 0.077 0.098 - - 0 0 - 0.092 0.077 0.098 - - 0 - 0.00%
2025-05-20 0 0.092 0.087 0.098 - - 0 0 - 0.092 0.087 0.098 - - 0 - 0.00%
2025-05-19 0 0.092 0.077 0.100 - - 0 0 - 0.092 0.077 0.100 - - 0 - 0.00%
2025-05-16 0 0.092 0.077 0.092 - - 0 0 - 0.092 0.077 0.092 - - 0 - 0.00%
2025-05-15 0 0.092 0.092 0.100 - - 0 0 - 0.092 0.092 0.100 - - 0 - 0.00%
2025-05-14 0 0.092 0.092 0.100 - - 0 0 - 0.092 0.092 0.100 - - 0 - 2.22%
2025-05-13 0 0.090 0.090 0.099 0.090 0.092 200,000 18,004 0.0900 0.090 0.090 0.099 0.090 0.092 200,000 0.0900 -2.17%
2025-05-12 0 0.092 0.078 0.092 0.092 0.092 4,000 368 0.0920 0.092 0.078 0.092 0.092 0.092 4,000 0.0920 2.22%
2025-05-09 0 0.090 0.077 0.100 - - 0 0 - 0.090 0.077 0.100 - - 0 - 0.00%
2025-05-08 0 0.090 0.077 0.100 - - 0 0 - 0.090 0.077 0.100 - - 0 - 0.00%
2025-05-07 0 0.090 0.078 0.100 - - 0 0 - 0.090 0.078 0.100 - - 0 - 0.00%
2025-05-06 0 0.090 0.080 0.099 0.090 0.090 400,000 36,000 0.0900 0.090 0.080 0.099 0.090 0.090 400,000 0.0900 0.00%
2025-05-02 0 0.090 0.077 0.099 0.090 0.090 114,000 10,260 0.0900 0.090 0.077 0.099 0.090 0.090 114,000 0.0900 0.00%
2025-04-30 0 0.090 0.084 0.100 - - 0 0 - 0.090 0.084 0.100 - - 0 - 0.00%
2025-04-29 0 0.090 0.090 0.100 0.090 0.090 320,000 28,800 0.0900 0.090 0.090 0.100 0.090 0.090 320,000 0.0900 3.45%
2025-04-28 0 0.087 0.083 0.090 - - 0 0 - 0.087 0.083 0.090 - - 0 - 0.00%
2025-04-25 0 0.087 0.085 0.100 - - 0 0 - 0.087 0.085 0.100 - - 0 - 0.00%
2025-04-24 0 0.087 0.084 0.100 - - 0 0 - 0.087 0.084 0.100 - - 0 - 0.00%
2025-04-23 0 0.087 0.085 0.087 - - 0 0 - 0.087 0.085 0.087 - - 0 - 0.00%
2025-04-22 0 0.087 0.077 0.100 - - 0 0 - 0.087 0.077 0.100 - - 0 - 0.00%
2025-04-17 0 0.087 0.085 0.100 - - 0 0 - 0.087 0.085 0.100 - - 0 - 0.00%
2025-04-16 0 0.087 0.077 - - - 0 0 - 0.087 0.077 - - - 0 - 0.00%
2025-04-15 0 0.087 0.077 0.109 - - 0 0 - 0.087 0.077 0.109 - - 0 - 0.00%
2025-04-14 0 0.087 0.077 0.100 - - 0 0 - 0.087 0.077 0.100 - - 0 - 0.00%
2025-04-11 0 0.087 0.077 0.100 - - 0 0 - 0.087 0.077 0.100 - - 0 - 0.00%
2025-04-10 0 0.087 0.077 - - - 0 0 - 0.087 0.077 - - - 0 - 0.00%
2025-04-09 0 0.087 0.077 - - - 0 0 - 0.087 0.077 - - - 0 - 0.00%
2025-04-08 0 0.087 0.077 - - - 0 0 - 0.087 0.077 - - - 0 - 0.00%
2025-04-07 0 0.087 0.077 0.100 - - 0 0 - 0.087 0.077 0.100 - - 0 - 0.00%
2025-04-03 0 0.087 0.077 0.100 - - 0 0 - 0.087 0.077 0.100 - - 0 - 0.00%
2025-04-02 0 0.087 0.077 - - - 0 0 - 0.087 0.077 - - - 0 - 0.00%
2025-04-01 0 0.087 0.077 0.107 - - 0 0 - 0.087 0.077 0.107 - - 0 - 0.00%
2025-03-31 0 0.087 0.077 0.100 - - 0 0 - 0.087 0.077 0.100 - - 0 - 0.00%
2025-03-28 0 0.087 0.084 0.100 - - 0 0 - 0.087 0.084 0.100 - - 0 - 0.00%
2025-03-27 0 0.087 0.087 0.107 - - 0 0 - 0.087 0.087 0.107 - - 0 - 0.00%
2025-03-26 0 0.087 0.087 0.095 - - 0 0 - 0.087 0.087 0.095 - - 0 - 0.00%
2025-03-25 0 0.087 0.087 0.093 0.078 0.086 852,000 68,404 0.0803 0.087 0.087 0.093 0.078 0.086 852,000 0.0803 -1.14%
2025-03-24 0 0.088 0.088 0.100 - - 0 0 - 0.088 0.088 0.100 - - 0 - 0.00%
2025-03-21 0 0.088 0.088 - - - 0 0 - 0.088 0.088 - - - 0 - 0.00%
2025-03-20 0 0.088 0.088 0.108 - - 0 0 - 0.088 0.088 0.108 - - 0 - 0.00%
2025-03-19 0 0.088 0.088 0.100 - - 0 0 - 0.088 0.088 0.100 - - 0 - 0.00%
2025-03-18 0 0.088 0.088 0.107 - - 0 0 - 0.088 0.088 0.107 - - 0 - 1.15%
2025-03-17 0 0.087 0.087 0.095 0.087 0.087 32,000 2,784 0.0870 0.087 0.087 0.095 0.087 0.087 32,000 0.0870 0.00%
2025-03-14 0 0.087 0.087 0.101 0.087 0.088 100,000 8,744 0.0874 0.087 0.087 0.101 0.087 0.088 100,000 0.0874 0.00%
2025-03-13 0 0.087 0.087 - 0.087 0.087 40,000 3,480 0.0870 0.087 0.087 - 0.087 0.087 40,000 0.0870 0.00%
2025-03-12 0 0.087 0.087 0.097 0.087 0.087 98,000 8,526 0.0870 0.087 0.087 0.097 0.087 0.087 98,000 0.0870 2.35%
2025-03-11 0 0.085 0.085 0.099 0.072 0.085 316,000 25,050 0.0793 0.085 0.085 0.099 0.072 0.085 316,000 0.0793 -1.16%
2025-03-10 0 0.086 0.086 0.098 - - 0 0 - 0.086 0.086 0.098 - - 0 - 0.00%
2025-03-07 0 0.086 0.085 0.100 0.086 0.086 2,000 172 0.0860 0.086 0.085 0.100 0.086 0.086 2,000 0.0860 1.18%
2025-03-06 0 0.085 0.085 0.105 0.081 0.085 4,000 332 0.0830 0.085 0.085 0.105 0.081 0.085 4,000 0.0830 0.00%
2025-03-05 0 0.085 0.085 - - - 0 0 - 0.085 0.085 - - - 0 - 0.00%
2025-03-04 0 0.085 0.080 - - - 0 0 - 0.085 0.080 - - - 0 - 0.00%
2025-03-03 0 0.085 0.085 0.097 - - 0 0 - 0.085 0.085 0.097 - - 0 - 0.00%
2025-02-28 0 0.085 0.080 0.105 - - 0 0 - 0.085 0.080 0.105 - - 0 - 0.00%
2025-02-27 0 0.085 0.085 0.100 - - 0 0 - 0.085 0.085 0.100 - - 0 - 0.00%
2025-02-26 0 0.085 0.080 0.090 - - 0 0 - 0.085 0.080 0.090 - - 0 - 0.00%
2025-02-25 0 0.085 0.078 0.100 - - 0 0 - 0.085 0.078 0.100 - - 0 - 0.00%
2025-02-24 0 0.085 0.078 0.097 - - 0 0 - 0.085 0.078 0.097 - - 0 - 0.00%
2025-02-21 0 0.085 0.082 0.099 - - 20,000 1,900 0.0950 0.085 0.082 0.099 - - 20,000 0.0950 0.00%
2025-02-20 0 0.085 0.085 0.093 - - 0 0 - 0.085 0.085 0.093 - - 0 - 4.94%
2025-02-19 0 0.081 0.081 0.100 0.081 0.081 10,000 810 0.0810 0.081 0.081 0.100 0.081 0.081 10,000 0.0810 0.00%
2025-02-18 0 0.081 0.081 0.100 - - 0 0 - 0.081 0.081 0.100 - - 0 - 0.00%
2025-02-17 0 0.081 0.081 0.100 0.081 0.081 20,000 1,620 0.0810 0.081 0.081 0.100 0.081 0.081 20,000 0.0810 -13.83%
2025-02-14 0 0.094 0.082 0.099 0.077 0.094 6,000 500 0.0833 0.094 0.082 0.099 0.077 0.094 6,000 0.0833 -4.08%
2025-02-13 0 0.098 0.078 0.100 - - 0 0 - 0.098 0.078 0.100 - - 0 - 0.00%
2025-02-12 0 0.098 0.082 0.098 - - 0 0 - 0.098 0.082 0.098 - - 0 - -1.01%
2025-02-11 0 0.099 0.080 0.099 0.099 0.099 2,000 198 0.0990 0.099 0.080 0.099 0.099 0.099 2,000 0.0990 10.00%
2025-02-10 0 0.090 0.090 0.100 0.090 0.090 16,000 1,440 0.0900 0.090 0.090 0.100 0.090 0.090 16,000 0.0900 0.00%
2025-02-07 0 0.090 0.090 0.095 0.090 0.090 190,000 17,100 0.0900 0.090 0.090 0.095 0.090 0.090 190,000 0.0900 0.00%
2025-02-06 0 0.090 0.078 0.090 - - 0 0 - 0.090 0.078 0.090 - - 0 - 0.00%
2025-02-05 0 0.090 0.077 0.098 - - 0 0 - 0.090 0.077 0.098 - - 0 - 0.00%
2025-02-04 0 0.090 0.077 0.102 - - 0 0 - 0.090 0.077 0.102 - - 0 - 0.00%
2025-02-03 0 0.090 0.077 0.090 - - 0 0 - 0.090 0.077 0.090 - - 0 - 0.00%
2025-01-28 0 0.090 0.090 0.115 0.078 0.078 12,000 936 0.0780 0.090 0.090 0.115 0.078 0.078 12,000 0.0780 -5.26%
2025-01-27 0 0.095 0.077 0.095 - - 0 0 - 0.095 0.077 0.095 - - 0 - 0.00%
2025-01-24 0 0.095 0.077 0.095 - - 0 0 - 0.095 0.077 0.095 - - 0 - -1.04%
2025-01-23 0 0.096 0.077 0.100 - - 0 0 - 0.096 0.077 0.100 - - 0 - 0.00%
2025-01-22 0 0.096 0.077 0.096 - - 0 0 - 0.096 0.077 0.096 - - 0 - 0.00%
2025-01-21 0 0.096 0.077 0.096 - - 0 0 - 0.096 0.077 0.096 - - 0 - -1.03%
2025-01-20 0 0.097 0.076 0.100 - - 0 0 - 0.097 0.076 0.100 - - 0 - 0.00%
2025-01-17 0 0.097 0.078 0.100 - - 0 0 - 0.097 0.078 0.100 - - 0 - 0.00%
2025-01-16 0 0.097 0.076 0.097 0.098 0.098 2,000 196 0.0980 0.097 0.076 0.097 0.098 0.098 2,000 0.0980 21.25%
2025-01-15 0 0.080 0.071 - - - 0 0 - 0.080 0.071 - - - 0 - 0.00%
2025-01-14 0 0.080 0.071 - - - 0 0 - 0.080 0.071 - - - 0 - 0.00%
2025-01-13 0 0.080 0.071 - - - 0 0 - 0.080 0.071 - - - 0 - 0.00%
2025-01-10 0 0.080 0.071 - - - 0 0 - 0.080 0.071 - - - 0 - 0.00%
2025-01-09 0 0.080 0.071 - - - 0 0 - 0.080 0.071 - - - 0 - 0.00%
2025-01-08 0 0.080 0.071 - - - 0 0 - 0.080 0.071 - - - 0 - 0.00%
2025-01-07 0 0.080 0.071 - - - 0 0 - 0.080 0.071 - - - 0 - 0.00%
2025-01-06 0 0.080 0.071 - - - 0 0 - 0.080 0.071 - - - 0 - 0.00%
2025-01-03 0 0.080 0.070 - - - 1,019 69 0.0677 0.080 0.070 - - - 1,019 0.0677 0.00%
2025-01-02 0 0.080 0.071 - - - 0 0 - 0.080 0.071 - - - 0 - 0.00%
2024-12-31 0 0.080 0.070 - - - 0 0 - 0.080 0.070 - - - 0 - 0.00%
2024-12-30 0 0.080 0.073 0.100 - - 0 0 - 0.080 0.073 0.100 - - 0 - 0.00%
2024-12-27 0 0.080 0.073 0.090 - - 0 0 - 0.080 0.073 0.090 - - 0 - 0.00%
2024-12-24 0 0.080 0.073 0.090 - - 0 0 - 0.080 0.073 0.090 - - 0 - 0.00%
2024-12-23 0 0.080 0.073 0.100 - - 0 0 - 0.080 0.073 0.100 - - 0 - 0.00%
2024-12-20 0 0.080 0.073 0.089 - - 0 0 - 0.080 0.073 0.089 - - 0 - 0.00%
2024-12-19 0 0.080 0.073 0.100 - - 0 0 - 0.080 0.073 0.100 - - 0 - 0.00%
2024-12-18 0 0.080 0.073 0.100 0.080 0.080 8,000 640 0.0800 0.080 0.073 0.100 0.080 0.080 8,000 0.0800 0.00%
2024-12-17 0 0.080 0.080 0.100 0.080 0.080 200,000 16,000 0.0800 0.080 0.080 0.100 0.080 0.080 200,000 0.0800 5.26%
2024-12-16 0 0.076 0.075 0.100 - - 0 0 - 0.076 0.075 0.100 - - 0 - 0.00%
2024-12-13 0 0.076 0.076 - 0.076 0.076 2,000 152 0.0760 0.076 0.076 - 0.076 0.076 2,000 0.0760 -5.00%
2024-12-12 0 0.080 0.080 0.108 0.073 0.080 46,000 3,494 0.0760 0.080 0.080 0.108 0.073 0.080 46,000 0.0760 -4.76%
2024-12-11 0 0.084 0.084 0.110 0.082 0.082 10,000 820 0.0820 0.084 0.084 0.110 0.082 0.082 10,000 0.0820 -6.67%
2024-12-10 0 0.090 0.090 0.110 0.089 0.090 110,000 9,890 0.0899 0.090 0.090 0.110 0.089 0.090 110,000 0.0899 0.00%
2024-12-09 0 0.090 0.084 0.090 - - 0 0 - 0.090 0.084 0.090 - - 0 - -1.10%
2024-12-06 0 0.091 0.084 0.110 - - 0 0 - 0.091 0.084 0.110 - - 0 - 0.00%
2024-12-05 0 0.091 0.086 0.110 - - 0 0 - 0.091 0.086 0.110 - - 0 - 0.00%
2024-12-04 0 0.091 0.091 0.110 0.085 0.085 10,000 850 0.0850 0.091 0.091 0.110 0.085 0.085 10,000 0.0850 -9.00%
2024-12-03 0 0.100 0.085 0.110 - - 0 0 - 0.100 0.085 0.110 - - 0 - 0.00%
2024-12-02 0 0.100 0.084 0.110 - - 0 0 - 0.100 0.084 0.110 - - 0 - 0.00%
2024-11-29 0 0.100 0.084 0.100 - - 0 0 - 0.100 0.084 0.100 - - 0 - 0.00%
2024-11-28 0 0.100 0.085 0.110 - - 0 0 - 0.100 0.085 0.110 - - 0 - 0.00%
2024-11-27 0 0.100 0.081 0.100 - - 0 0 - 0.100 0.081 0.100 - - 0 - 0.00%
2024-11-26 0 0.100 0.087 0.110 - - 0 0 - 0.100 0.087 0.110 - - 0 - 0.00%
2024-11-25 0 0.100 0.080 0.100 - - 0 0 - 0.100 0.080 0.100 - - 0 - -1.96%
2024-11-22 0 0.102 0.096 0.105 0.102 0.105 100,000 10,260 0.1026 0.102 0.096 0.105 0.102 0.105 100,000 0.1026 -2.86%
2024-11-21 0 0.105 0.105 0.110 0.105 0.110 208,000 22,460 0.1080 0.105 0.105 0.110 0.105 0.110 208,000 0.1080 -4.55%
2024-11-20 0 0.110 0.101 0.110 0.100 0.110 54,000 5,360 0.0993 0.110 0.101 0.110 0.100 0.110 54,000 0.0993 0.00%
2024-11-19 0 0.110 0.097 0.118 0.110 0.110 60,000 6,600 0.1100 0.110 0.097 0.118 0.110 0.110 60,000 0.1100 10.00%
2024-11-18 0 0.100 0.100 0.110 0.100 0.100 18,000 1,800 0.1000 0.100 0.100 0.110 0.100 0.100 18,000 0.1000 0.00%
2024-11-15 0 0.100 0.080 0.100 - - 0 0 - 0.100 0.080 0.100 - - 0 - 0.00%
2024-11-14 0 0.100 0.076 0.100 - - 0 0 - 0.100 0.076 0.100 - - 0 - 0.00%
2024-11-13 0 0.100 0.090 0.100 0.082 0.100 42,000 3,480 0.0829 0.100 0.090 0.100 0.082 0.100 42,000 0.0829 0.00%
2024-11-12 0 0.100 0.085 0.100 - - 0 0 - 0.100 0.085 0.100 - - 0 - 0.00%
2024-11-11 0 0.100 0.083 0.100 - - 0 0 - 0.100 0.083 0.100 - - 0 - 0.00%
2024-11-08 0 0.100 0.080 0.100 - - 0 0 - 0.100 0.080 0.100 - - 0 - 0.00%
2024-11-07 0 0.100 0.082 0.100 0.100 0.100 2,000 200 0.1000 0.100 0.082 0.100 0.100 0.100 2,000 0.1000 0.00%
2024-11-06 0 0.100 0.083 0.100 0.100 0.100 4,000 400 0.1000 0.100 0.083 0.100 0.100 0.100 4,000 0.1000 1.01%
2024-11-05 0 0.099 0.080 0.099 0.099 0.100 12,000 1,190 0.0992 0.099 0.080 0.099 0.099 0.100 12,000 0.0992 10.00%
2024-11-04 0 0.090 0.082 0.099 0.090 0.099 12,000 1,098 0.0915 0.090 0.082 0.099 0.090 0.099 12,000 0.0915 0.00%
2024-11-01 0 0.090 0.078 0.099 - - 0 0 - 0.090 0.078 0.099 - - 0 - 0.00%
2024-10-31 0 0.090 0.078 0.099 - - 0 0 - 0.090 0.078 0.099 - - 0 - 0.00%
2024-10-30 0 0.090 0.090 0.100 - - 0 0 - 0.090 0.090 0.100 - - 0 - 0.00%
2024-10-29 0 0.090 0.090 0.099 0.089 0.093 814,000 75,454 0.0927 0.090 0.090 0.099 0.089 0.093 814,000 0.0927 -3.23%
2024-10-28 0 0.093 0.085 0.093 0.099 0.099 2,000 198 0.0990 0.093 0.085 0.093 0.099 0.099 2,000 0.0990 -5.10%
2024-10-25 0 0.098 0.083 0.099 0.098 0.098 2,000 196 0.0980 0.098 0.083 0.099 0.098 0.098 2,000 0.0980 18.07%
2024-10-24 0 0.083 0.083 0.099 0.075 0.082 170,000 13,926 0.0819 0.083 0.083 0.099 0.075 0.082 170,000 0.0819 1.22%
2024-10-23 0 0.082 0.081 0.082 0.082 0.082 56,000 4,592 0.0820 0.082 0.081 0.082 0.082 0.082 56,000 0.0820 -6.82%
2024-10-22 0 0.088 0.092 0.096 0.086 0.094 356,000 31,780 0.0893 0.088 0.092 0.096 0.086 0.094 356,000 0.0893 3.53%
2024-10-21 0 0.085 0.085 0.105 - - 0 0 - 0.085 0.085 0.105 - - 0 - 3.66%
2024-10-18 0 0.082 0.082 0.105 - - 0 0 - 0.082 0.082 0.105 - - 0 - 0.00%
2024-10-17 0 0.082 0.082 0.105 - - 0 0 - 0.082 0.082 0.105 - - 0 - 0.00%
2024-10-16 0 0.082 0.082 0.106 - - 385 29 0.0753 0.082 0.082 0.106 - - 385 0.0753 0.00%
2024-10-15 0 0.082 0.082 0.093 - - 0 0 - 0.082 0.082 0.093 - - 0 - 1.23%
2024-10-14 0 0.081 0.081 0.095 - - 0 0 - 0.081 0.081 0.095 - - 0 - 1.25%
2024-10-10 0 0.080 0.080 0.108 0.080 0.080 2,000 160 0.0800 0.080 0.080 0.108 0.080 0.080 2,000 0.0800 -11.11%
2024-10-09 0 0.090 0.090 0.099 0.090 0.091 98,000 8,828 0.0901 0.090 0.090 0.099 0.090 0.091 98,000 0.0901 -2.17%
2024-10-08 0 0.092 0.086 0.092 0.092 0.093 340,000 31,490 0.0926 0.092 0.086 0.092 0.092 0.093 340,000 0.0926 -4.17%
2024-10-07 0 0.096 0.079 0.096 0.070 0.097 610,000 45,574 0.0747 0.096 0.079 0.096 0.070 0.097 610,000 0.0747 9.09%
2024-10-04 0 0.088 0.088 0.100 0.088 0.110 454,000 46,586 0.1026 0.088 0.088 0.100 0.088 0.110 454,000 0.1026 15.79%
2024-10-03 0 0.076 0.076 - - - 0 0 - 0.076 0.076 - - - 0 - 1.33%
2024-10-02 0 0.075 0.075 - - - 0 0 - 0.075 0.075 - - - 0 - 0.00%
2024-09-30 0 0.075 0.075 0.089 0.058 0.085 1,628,000 119,902 0.0736 0.075 0.075 0.089 0.058 0.085 1,628,000 0.0736 -8.54%
2024-09-27 0 0.082 0.082 0.100 - - 0 0 - 0.082 0.082 0.100 - - 0 - 5.13%
2024-09-26 0 0.078 0.076 0.100 - - 0 0 - 0.078 0.076 0.100 - - 0 - 0.00%
2024-09-25 0 0.078 0.076 - - - 0 0 - 0.078 0.076 - - - 0 - 0.00%
2024-09-24 0 0.078 0.076 - - - 0 0 - 0.078 0.076 - - - 0 - 0.00%
2024-09-23 0 0.078 0.076 - - - 0 0 - 0.078 0.076 - - - 0 - 0.00%
2024-09-20 0 0.078 0.078 0.098 - - 0 0 - 0.078 0.078 0.098 - - 0 - 0.00%
2024-09-19 0 0.078 0.075 - - - 0 0 - 0.078 0.075 - - - 0 - 0.00%
2024-09-17 0 0.078 0.075 - - - 0 0 - 0.078 0.075 - - - 0 - 0.00%
2024-09-16 0 0.078 0.076 - - - 0 0 - 0.078 0.076 - - - 0 - 0.00%
2024-09-13 0 0.078 0.075 0.100 - - 0 0 - 0.078 0.075 0.100 - - 0 - 0.00%
2024-09-12 0 0.078 0.075 0.100 - - 0 0 - 0.078 0.075 0.100 - - 0 - 0.00%
2024-09-11 0 0.078 0.076 0.100 - - 0 0 - 0.078 0.076 0.100 - - 0 - 0.00%
2024-09-10 0 0.078 0.078 0.100 0.072 0.072 2,000 144 0.0720 0.078 0.078 0.100 0.072 0.072 2,000 0.0720 -28.44%
2024-09-09 0 0.109 - 0.110 - - 0 0 - 0.109 - 0.110 - - 0 - 0.00%
2024-09-05 0 0.109 0.085 0.109 - - 0 0 - 0.109 0.085 0.109 - - 0 - 0.00%
2024-09-04 0 0.109 0.086 0.109 - - 0 0 - 0.109 0.086 0.109 - - 0 - -0.91%
2024-09-03 0 0.110 0.067 0.110 - - 0 0 - 0.110 0.067 0.110 - - 0 - 0.00%
2024-09-02 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2024-08-30 0 0.110 0.086 0.110 - - 0 0 - 0.110 0.086 0.110 - - 0 - 0.00%
2024-08-29 0 0.110 0.075 0.110 0.075 0.110 4,000 370 0.0925 0.110 0.075 0.110 0.075 0.110 4,000 0.0925 11.11%
2024-08-28 0 0.099 0.075 0.110 - - 0 0 - 0.099 0.075 0.110 - - 0 - 0.00%
2024-08-27 0 0.099 0.075 0.100 - - 0 0 - 0.099 0.075 0.100 - - 0 - 0.00%
2024-08-26 0 0.099 0.075 0.099 - - 0 0 - 0.099 0.075 0.099 - - 0 - 0.00%
2024-08-23 0 0.099 0.076 0.099 - - 0 0 - 0.099 0.076 0.099 - - 0 - -1.00%
2024-08-22 0 0.100 0.069 0.100 0.067 0.108 10,000 896 0.0896 0.100 0.069 0.100 0.067 0.108 10,000 0.0896 17.65%
2024-08-21 0 0.085 0.061 - - - 0 0 - 0.085 0.061 - - - 0 - 0.00%
2024-08-20 0 0.085 0.061 - - - 0 0 - 0.085 0.061 - - - 0 - 0.00%
2024-08-19 0 0.085 0.065 0.085 - - 0 0 - 0.085 0.065 0.085 - - 0 - 0.00%
2024-08-16 0 0.085 0.065 - - - 0 0 - 0.085 0.065 - - - 0 - 0.00%
2024-08-15 0 0.085 0.066 0.100 - - 0 0 - 0.085 0.066 0.100 - - 0 - 0.00%
2024-08-14 0 0.085 0.065 0.085 - - 0 0 - 0.085 0.065 0.085 - - 0 - -3.41%
2024-08-13 0 0.088 0.063 0.110 0.065 0.088 4,000 306 0.0765 0.088 0.063 0.110 0.065 0.088 4,000 0.0765 -7.37%
2024-08-12 0 0.095 0.068 0.110 - - 0 0 - 0.095 0.068 0.110 - - 0 - 0.00%
2024-08-09 0 0.095 0.063 0.110 - - 0 0 - 0.095 0.063 0.110 - - 0 - 0.00%
2024-08-08 0 0.095 0.073 0.110 - - 0 0 - 0.095 0.073 0.110 - - 0 - 0.00%
2024-08-07 0 0.095 0.071 0.110 - - 0 0 - 0.095 0.071 0.110 - - 0 - 0.00%
2024-08-06 0 0.095 0.071 0.110 - - 0 0 - 0.095 0.071 0.110 - - 0 - 0.00%
2024-08-05 0 0.095 0.060 0.110 - - 0 0 - 0.095 0.060 0.110 - - 0 - 0.00%
2024-08-02 0 0.095 0.071 0.110 - - 0 0 - 0.095 0.071 0.110 - - 0 - 0.00%
2024-08-01 0 0.095 0.071 0.110 - - 0 0 - 0.095 0.071 0.110 - - 0 - 0.00%
2024-07-31 0 0.095 0.073 0.110 - - 0 0 - 0.095 0.073 0.110 - - 0 - 0.00%
2024-07-30 0 0.095 0.076 0.110 - - 0 0 - 0.095 0.076 0.110 - - 0 - 0.00%
2024-07-29 0 0.095 0.076 0.100 - - 0 0 - 0.095 0.076 0.100 - - 0 - 0.00%
2024-07-26 0 0.095 0.075 0.110 - - 0 0 - 0.095 0.075 0.110 - - 0 - 0.00%
2024-07-25 0 0.095 0.075 0.095 - - 0 0 - 0.095 0.075 0.095 - - 0 - -13.64%
2024-07-24 0 0.110 0.075 0.110 - - 0 0 - 0.110 0.075 0.110 - - 0 - 0.00%
2024-07-23 0 0.110 0.074 0.110 0.110 0.110 2,000 220 0.1100 0.110 0.074 0.110 0.110 0.110 2,000 0.1100 13.40%
2024-07-22 0 0.097 0.050 0.110 - - 0 0 - 0.097 0.050 0.110 - - 0 - 0.00%
2024-07-19 0 0.097 0.074 0.110 - - 0 0 - 0.097 0.074 0.110 - - 0 - 0.00%
2024-07-18 0 0.097 0.074 0.110 - - 0 0 - 0.097 0.074 0.110 - - 0 - 0.00%
2024-07-17 0 0.097 0.076 0.110 - - 0 0 - 0.097 0.076 0.110 - - 0 - 0.00%
2024-07-16 0 0.097 0.075 0.110 - - 0 0 - 0.097 0.075 0.110 - - 0 - 0.00%
2024-07-15 0 0.097 0.073 0.110 - - 0 0 - 0.097 0.073 0.110 - - 0 - 0.00%
2024-07-12 0 0.097 0.086 0.110 0.097 0.097 134,000 12,998 0.0970 0.097 0.086 0.110 0.097 0.097 134,000 0.0970 -11.82%
2024-07-11 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2024-07-10 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2024-07-09 0 0.110 0.087 0.110 - - 0 0 - 0.110 0.087 0.110 - - 0 - 0.00%
2024-07-08 0 0.110 0.087 0.112 - - 0 0 - 0.110 0.087 0.112 - - 0 - 0.00%
2024-07-05 0 0.110 0.089 0.110 - - 0 0 - 0.110 0.089 0.110 - - 0 - -1.79%
2024-07-04 0 0.112 0.074 0.112 0.112 0.112 2,000 224 0.1120 0.112 0.074 0.112 0.112 0.112 2,000 0.1120 24.44%
2024-07-03 0 0.090 0.072 0.113 - - 0 0 - 0.090 0.072 0.113 - - 0 - 0.00%
2024-07-02 0 0.090 0.086 0.113 - - 0 0 - 0.090 0.086 0.113 - - 0 - 0.00%
2024-06-28 0 0.090 0.089 0.110 0.085 0.090 128,000 11,320 0.0884 0.090 0.089 0.110 0.085 0.090 128,000 0.0884 -10.00%
2024-06-27 0 0.100 0.076 0.100 - - 0 0 - 0.100 0.076 0.100 - - 0 - 0.00%
2024-06-26 0 0.100 0.078 0.109 - - 0 0 - 0.100 0.078 0.109 - - 0 - 0.00%
2024-06-25 0 0.100 0.069 0.100 0.068 0.103 6,000 548 0.0913 0.100 0.069 0.100 0.068 0.103 6,000 0.0913 19.05%
2024-06-24 0 0.084 0.075 0.103 - - 0 0 - 0.084 0.075 0.103 - - 0 - 0.00%
2024-06-21 0 0.084 0.084 0.102 - - 0 0 - 0.084 0.084 0.102 - - 0 - 5.00%
2024-06-20 0 0.080 0.065 0.085 - - 0 0 - 0.080 0.065 0.085 - - 0 - 0.00%
2024-06-19 0 0.080 0.080 0.108 0.073 0.073 20,000 1,460 0.0730 0.080 0.080 0.108 0.073 0.073 20,000 0.0730 9.59%
2024-06-18 0 0.073 0.073 0.109 0.070 0.070 2,000 140 0.0700 0.073 0.073 0.109 0.070 0.070 2,000 0.0700 -17.98%
2024-06-17 0 0.089 0.077 0.108 - - 0 0 - 0.089 0.077 0.108 - - 0 - 0.00%
2024-06-14 0 0.089 0.068 0.112 - - 0 0 - 0.089 0.068 0.112 - - 0 - 0.00%
2024-06-13 0 0.089 0.071 0.108 - - 0 0 - 0.089 0.071 0.108 - - 0 - 0.00%
2024-06-12 0 0.089 0.069 0.109 - - 0 0 - 0.089 0.069 0.109 - - 0 - 0.00%
2024-06-11 0 0.089 0.072 0.108 - - 0 0 - 0.089 0.072 0.108 - - 0 - 0.00%
2024-06-07 0 0.089 0.068 0.112 - - 0 0 - 0.089 0.068 0.112 - - 0 - 0.00%
2024-06-06 0 0.089 0.080 0.108 - - 0 0 - 0.089 0.080 0.108 - - 0 - 0.00%
2024-06-05 0 0.089 0.073 0.111 - - 0 0 - 0.089 0.073 0.111 - - 0 - 0.00%
2024-06-04 0 0.089 0.072 0.108 0.089 0.089 4,000 356 0.0890 0.089 0.072 0.108 0.089 0.089 4,000 0.0890 0.00%
2024-06-03 0 0.089 0.070 0.090 - - 0 0 - 0.089 0.070 0.090 - - 0 - 0.00%
2024-05-31 0 0.089 0.068 0.112 - - 0 0 - 0.089 0.068 0.112 - - 0 - 0.00%
2024-05-30 0 0.089 0.067 0.111 - - 0 0 - 0.089 0.067 0.111 - - 0 - 0.00%
2024-05-29 0 0.089 0.069 0.112 - - 0 0 - 0.089 0.069 0.112 - - 0 - 0.00%
2024-05-28 0 0.089 0.070 0.110 - - 0 0 - 0.089 0.070 0.110 - - 0 - 0.00%
2024-05-27 0 0.089 0.069 0.112 - - 0 0 - 0.089 0.069 0.112 - - 0 - 0.00%
2024-05-24 0 0.089 0.068 0.110 - - 0 0 - 0.089 0.068 0.110 - - 0 - 0.00%
2024-05-23 0 0.089 0.072 0.108 - - 0 0 - 0.089 0.072 0.108 - - 0 - 0.00%
2024-05-22 0 0.089 0.070 0.111 - - 0 0 - 0.089 0.070 0.111 - - 0 - 0.00%
2024-05-21 0 0.089 0.071 0.113 - - 0 0 - 0.089 0.071 0.113 - - 0 - 0.00%
2024-05-20 0 0.089 0.078 0.089 0.090 0.090 30,000 2,700 0.0900 0.089 0.078 0.089 0.090 0.090 30,000 0.0900 -1.11%
2024-05-17 0 0.090 0.078 0.100 0.090 0.090 100,000 9,000 0.0900 0.090 0.078 0.100 0.090 0.090 100,000 0.0900 4.65%
2024-05-16 0 0.086 0.079 0.109 - - 0 0 - 0.086 0.079 0.109 - - 0 - 0.00%
2024-05-14 0 0.086 0.086 0.090 - - 0 0 - 0.086 0.086 0.090 - - 0 - 0.00%
2024-05-13 0 0.086 0.080 0.090 - - 0 0 - 0.086 0.080 0.090 - - 0 - 0.00%
2024-05-10 0 0.086 0.086 0.110 - - 0 0 - 0.086 0.086 0.110 - - 0 - 0.00%
2024-05-09 0 0.086 0.066 0.090 - - 0 0 - 0.086 0.066 0.090 - - 0 - 0.00%
2024-05-08 0 0.086 0.077 0.090 0.070 0.086 326,000 27,236 0.0835 0.086 0.077 0.090 0.070 0.086 326,000 0.0835 7.50%
2024-05-07 0 0.080 0.072 0.090 0.068 0.080 836,000 61,500 0.0736 0.080 0.072 0.090 0.068 0.080 836,000 0.0736 15.94%
2024-05-06 0 0.069 0.069 0.073 - - 0 0 - 0.069 0.069 0.073 - - 0 - 0.00%
2024-05-03 0 0.069 0.069 0.073 0.068 0.068 150,000 10,200 0.0680 0.069 0.069 0.073 0.068 0.068 150,000 0.0680 1.47%
2024-05-02 0 0.068 0.068 0.073 0.065 0.066 28,298 1,848 0.0653 0.068 0.068 0.073 0.065 0.066 28,298 0.0653 4.62%
2024-04-30 0 0.065 0.065 0.075 - - 0 0 - 0.065 0.065 0.075 - - 0 - 0.00%
2024-04-29 0 0.065 0.065 0.075 - - 0 0 - 0.065 0.065 0.075 - - 0 - 0.00%
2024-04-26 0 0.065 0.065 0.075 0.065 0.065 20,000 1,300 0.0650 0.065 0.065 0.075 0.065 0.065 20,000 0.0650 1.56%
2024-04-25 0 0.064 0.064 0.075 - - 0 0 - 0.064 0.064 0.075 - - 0 - 1.59%
2024-04-24 0 0.063 0.060 0.075 - - 0 0 - 0.063 0.060 0.075 - - 0 - 0.00%
2024-04-23 0 0.063 0.063 0.075 0.060 0.062 60,000 3,620 0.0603 0.063 0.063 0.075 0.060 0.062 60,000 0.0603 -14.86%
2024-04-22 0 0.074 0.064 0.085 - - 0 0 - 0.074 0.064 0.085 - - 0 - 0.00%
2024-04-19 0 0.074 0.062 - - - 0 0 - 0.074 0.062 - - - 0 - 0.00%
2024-04-18 0 0.074 0.062 - - - 0 0 - 0.074 0.062 - - - 0 - 0.00%
2024-04-17 0 0.074 0.062 0.080 - - 0 0 - 0.074 0.062 0.080 - - 0 - 0.00%
2024-04-16 0 0.074 0.062 0.098 - - 0 0 - 0.074 0.062 0.098 - - 0 - 0.00%
2024-04-15 0 0.074 0.063 0.080 - - 0 0 - 0.074 0.063 0.080 - - 0 - 0.00%
2024-04-12 0 0.074 0.062 - - - 0 0 - 0.074 0.062 - - - 0 - 0.00%
2024-04-11 0 0.074 0.062 - - - 0 0 - 0.074 0.062 - - - 0 - 0.00%
2024-04-10 0 0.074 0.062 - - - 0 0 - 0.074 0.062 - - - 0 - 0.00%
2024-04-09 0 0.074 0.064 - - - 0 0 - 0.074 0.064 - - - 0 - 0.00%
2024-04-08 0 0.074 0.063 - - - 0 0 - 0.074 0.063 - - - 0 - 0.00%
2024-04-05 0 0.074 0.062 - - - 0 0 - 0.074 0.062 - - - 0 - 0.00%
2024-04-03 0 0.074 0.062 - - - 0 0 - 0.074 0.062 - - - 0 - 0.00%
2024-04-02 0 0.074 0.062 - - - 0 0 - 0.074 0.062 - - - 0 - 0.00%
2024-03-28 0 0.074 0.062 - - - 0 0 - 0.074 0.062 - - - 0 - 0.00%
2024-03-27 0 0.074 0.062 - - - 0 0 - 0.074 0.062 - - - 0 - 0.00%
2024-03-26 0 0.074 0.063 - - - 0 0 - 0.074 0.063 - - - 0 - 0.00%
2024-03-25 0 0.074 0.063 - - - 0 0 - 0.074 0.063 - - - 0 - 0.00%
2024-03-22 0 0.074 0.063 - - - 0 0 - 0.074 0.063 - - - 0 - 0.00%
2024-03-21 0 0.074 0.063 - - - 0 0 - 0.074 0.063 - - - 0 - 0.00%
2024-03-20 0 0.074 0.063 - - - 0 0 - 0.074 0.063 - - - 0 - 0.00%
2024-03-19 0 0.074 0.066 - - - 0 0 - 0.074 0.066 - - - 0 - 0.00%
2024-03-18 0 0.074 0.071 0.098 - - 0 0 - 0.074 0.071 0.098 - - 0 - 0.00%
2024-03-15 0 0.074 0.066 - - - 0 0 - 0.074 0.066 - - - 0 - 0.00%
2024-03-14 0 0.074 0.070 - - - 0 0 - 0.074 0.070 - - - 0 - 0.00%
2024-03-13 0 0.074 0.074 0.078 0.071 0.071 20,000 1,420 0.0710 0.074 0.074 0.078 0.071 0.071 20,000 0.0710 -1.33%
2024-03-12 0 0.075 0.074 0.080 - - 0 0 - 0.075 0.074 0.080 - - 0 - 0.00%
2024-03-11 0 0.075 0.075 0.080 0.073 0.073 16,000 1,168 0.0730 0.075 0.075 0.080 0.073 0.073 16,000 0.0730 2.74%
2024-03-08 0 0.073 0.073 0.088 0.073 0.099 238,000 19,516 0.0820 0.073 0.073 0.088 0.073 0.099 238,000 0.0820 8.96%
2024-03-07 0 0.067 0.063 0.091 - - 0 0 - 0.067 0.063 0.091 - - 0 - 0.00%
2024-03-06 0 0.067 0.067 0.094 0.066 0.066 2,000 132 0.0660 0.067 0.067 0.094 0.066 0.066 2,000 0.0660 -4.29%
2024-03-05 0 0.070 0.064 0.094 - - 0 0 - 0.070 0.064 0.094 - - 0 - 0.00%
2024-03-04 0 0.070 0.063 0.094 - - 0 0 - 0.070 0.063 0.094 - - 0 - 0.00%
2024-03-01 0 0.070 0.062 0.094 - - 0 0 - 0.070 0.062 0.094 - - 0 - 0.00%
2024-02-29 0 0.070 0.065 0.094 - - 0 0 - 0.070 0.065 0.094 - - 0 - 0.00%
2024-02-28 0 0.070 0.065 0.096 0.070 0.070 20,000 1,420 0.0710 0.070 0.065 0.096 0.070 0.070 20,000 0.0710 -2.78%
2024-02-27 0 0.072 0.065 0.072 - - 0 0 - 0.072 0.065 0.072 - - 0 - 0.00%
2024-02-26 0 0.072 0.072 0.077 0.062 0.062 70,000 4,340 0.0620 0.072 0.072 0.077 0.062 0.062 70,000 0.0620 -6.49%
2024-02-23 0 0.077 0.062 - - - 0 0 - 0.077 0.062 - - - 0 - 0.00%
2024-02-22 0 0.077 0.062 - - - 0 0 - 0.077 0.062 - - - 0 - 0.00%
2024-02-21 0 0.077 0.062 - - - 0 0 - 0.077 0.062 - - - 0 - 0.00%
2024-02-20 0 0.077 0.065 - - - 0 0 - 0.077 0.065 - - - 0 - 0.00%
2024-02-19 0 0.077 0.065 - - - 0 0 - 0.077 0.065 - - - 0 - 0.00%
2024-02-16 0 0.077 0.065 - - - 0 0 - 0.077 0.065 - - - 0 - 0.00%
2024-02-15 0 0.077 0.065 0.077 - - 0 0 - 0.077 0.065 0.077 - - 0 - -1.28%
2024-02-14 0 0.078 0.063 0.078 - - 0 0 - 0.078 0.063 0.078 - - 0 - -2.50%
2024-02-09 0 0.080 0.062 - - - 0 0 - 0.080 0.062 - - - 0 - 0.00%
2024-02-08 0 0.080 0.065 0.104 - - 0 0 - 0.080 0.065 0.104 - - 0 - 0.00%
2024-02-07 0 0.080 0.062 0.099 - - 0 0 - 0.080 0.062 0.099 - - 0 - 0.00%
2024-02-06 0 0.080 0.065 0.099 - - 0 0 - 0.080 0.065 0.099 - - 0 - 0.00%
2024-02-05 0 0.080 0.062 0.099 - - 0 0 - 0.080 0.062 0.099 - - 0 - 0.00%
2024-02-02 0 0.080 0.067 0.099 - - 0 0 - 0.080 0.067 0.099 - - 0 - 0.00%
2024-02-01 0 0.080 0.067 0.100 - - 0 0 - 0.080 0.067 0.100 - - 0 - 0.00%
2024-01-31 0 0.080 0.071 0.100 - - 0 0 - 0.080 0.071 0.100 - - 0 - 0.00%
2024-01-30 0 0.080 0.068 0.099 - - 0 0 - 0.080 0.068 0.099 - - 0 - 0.00%
2024-01-29 0 0.080 0.068 0.100 - - 0 0 - 0.080 0.068 0.100 - - 0 - 0.00%
2024-01-26 0 0.080 0.068 0.080 0.080 0.080 298,000 23,840 0.0800 0.080 0.068 0.080 0.080 0.080 298,000 0.0800 0.00%
2024-01-25 0 0.080 0.080 0.098 0.073 0.074 102,000 7,506 0.0736 0.080 0.080 0.098 0.073 0.074 102,000 0.0736 8.11%
2024-01-24 0 0.074 0.062 - - - 0 0 - 0.074 0.062 - - - 0 - 0.00%
2024-01-23 0 0.074 0.062 - - - 0 0 - 0.074 0.062 - - - 0 - 0.00%
2024-01-22 0 0.074 0.061 - - - 0 0 - 0.074 0.061 - - - 0 - 0.00%
2024-01-19 0 0.074 0.061 - - - 0 0 - 0.074 0.061 - - - 0 - 0.00%
2024-01-18 0 0.074 0.062 - - - 0 0 - 0.074 0.062 - - - 0 - 0.00%
2024-01-17 0 0.074 0.074 0.096 0.067 0.067 8,000 536 0.0670 0.074 0.074 0.096 0.067 0.067 8,000 0.0670 -5.13%
2024-01-16 0 0.078 0.078 - 0.078 0.078 166,000 12,948 0.0780 0.078 0.078 - 0.078 0.078 166,000 0.0780 0.00%
2024-01-15 0 0.078 0.077 - - - 0 0 - 0.078 0.077 - - - 0 - 0.00%
2024-01-12 0 0.078 0.078 0.100 0.078 0.078 30,000 2,340 0.0780 0.078 0.078 0.100 0.078 0.078 30,000 0.0780 -12.36%
2024-01-11 0 0.089 0.077 0.100 - - 0 0 - 0.089 0.077 0.100 - - 0 - 0.00%
2024-01-10 0 0.089 0.078 0.100 - - 0 0 - 0.089 0.078 0.100 - - 0 - 0.00%
2024-01-09 0 0.089 0.089 0.100 0.077 0.089 646,000 52,580 0.0814 0.089 0.089 0.100 0.077 0.089 646,000 0.0814 -1.11%
2024-01-08 0 0.090 0.078 0.088 - - 0 0 - 0.090 0.078 0.088 - - 0 - 0.00%
2024-01-05 0 0.090 0.078 0.100 - - 0 0 - 0.090 0.078 0.100 - - 0 - 0.00%
2024-01-04 0 0.090 0.082 0.100 - - 0 0 - 0.090 0.082 0.100 - - 0 - 0.00%
2024-01-03 0 0.090 0.078 0.100 - - 0 0 - 0.090 0.078 0.100 - - 0 - 0.00%
2024-01-02 0 0.090 0.090 0.097 0.090 0.090 16,000 1,440 0.0900 0.090 0.090 0.097 0.090 0.090 16,000 0.0900 8.43%
2023-12-29 0 0.083 0.077 0.090 - - 0 0 - 0.083 0.077 0.090 - - 0 - -7.78%
2023-12-28 0 0.090 0.077 0.100 - - 0 0 - 0.090 0.077 0.100 - - 0 - 0.00%
2023-12-27 0 0.090 0.077 0.100 - - 0 0 - 0.090 0.077 0.100 - - 0 - 0.00%
2023-12-22 0 0.090 0.077 0.100 - - 0 0 - 0.090 0.077 0.100 - - 0 - 0.00%
2023-12-21 0 0.090 0.078 0.100 - - 0 0 - 0.090 0.078 0.100 - - 0 - 0.00%
2023-12-20 0 0.090 0.078 0.090 0.090 0.090 18,000 1,620 0.0900 0.090 0.078 0.090 0.090 0.090 18,000 0.0900 1.12%
2023-12-19 0 0.089 0.078 0.087 - - 0 0 - 0.089 0.078 0.087 - - 0 - -1.11%
2023-12-18 0 0.090 0.080 0.100 - - 0 0 - 0.090 0.080 0.100 - - 0 - 0.00%
2023-12-15 0 0.090 0.078 0.090 - - 0 0 - 0.090 0.078 0.090 - - 0 - 0.00%
2023-12-14 0 0.090 0.078 0.090 - - 0 0 - 0.090 0.078 0.090 - - 0 - 0.00%
2023-12-13 0 0.090 0.076 0.100 - - 0 0 - 0.090 0.076 0.100 - - 0 - 0.00%
2023-12-12 0 0.090 0.080 0.100 - - 0 0 - 0.090 0.080 0.100 - - 0 - 0.00%
2023-12-11 0 0.090 0.090 0.094 0.077 0.090 202,000 18,154 0.0899 0.090 0.090 0.094 0.077 0.090 202,000 0.0899 -1.10%
2023-12-08 0 0.091 0.078 0.100 - - 0 0 - 0.091 0.078 0.100 - - 0 - 0.00%
2023-12-07 0 0.091 0.078 0.099 - - 0 0 - 0.091 0.078 0.099 - - 0 - 0.00%
2023-12-06 0 0.091 0.078 0.100 - - 0 0 - 0.091 0.078 0.100 - - 0 - 0.00%
2023-12-05 0 0.091 0.078 0.100 - - 0 0 - 0.091 0.078 0.100 - - 0 - 0.00%
2023-12-04 0 0.091 0.078 0.100 - - 0 0 - 0.091 0.078 0.100 - - 0 - 0.00%
2023-12-01 0 0.091 0.078 0.100 - - 0 0 - 0.091 0.078 0.100 - - 0 - 0.00%
2023-11-30 0 0.091 0.091 0.099 0.076 0.100 88,000 8,396 0.0954 0.091 0.091 0.099 0.076 0.100 88,000 0.0954 1.11%
2023-11-29 0 0.090 0.076 0.086 - - 0 0 - 0.090 0.076 0.086 - - 0 - 0.00%
2023-11-28 0 0.090 0.080 0.098 - - 0 0 - 0.090 0.080 0.098 - - 0 - 0.00%
2023-11-27 0 0.090 0.076 0.098 - - 0 0 - 0.090 0.076 0.098 - - 0 - 0.00%
2023-11-24 0 0.090 0.076 0.098 - - 0 0 - 0.090 0.076 0.098 - - 0 - 0.00%
2023-11-23 0 0.090 0.090 0.098 0.076 0.093 116,000 10,712 0.0923 0.090 0.090 0.098 0.076 0.093 116,000 0.0923 0.00%
2023-11-22 0 0.090 0.076 0.090 - - 0 0 - 0.090 0.076 0.090 - - 0 - 0.00%
2023-11-21 0 0.090 0.076 0.090 - - 0 0 - 0.090 0.076 0.090 - - 0 - 0.00%
2023-11-20 0 0.090 0.076 0.090 - - 0 0 - 0.090 0.076 0.090 - - 0 - 0.00%
2023-11-17 0 0.090 0.076 0.090 - - 0 0 - 0.090 0.076 0.090 - - 0 - 0.00%
2023-11-16 0 0.090 0.086 0.090 - - 0 0 - 0.090 0.086 0.090 - - 0 - 0.00%
2023-11-15 0 0.090 0.078 0.098 - - 0 0 - 0.090 0.078 0.098 - - 0 - 0.00%
2023-11-14 0 0.090 0.085 0.098 - - 0 0 - 0.090 0.085 0.098 - - 0 - 0.00%
2023-11-13 0 0.090 0.081 0.086 0.090 0.090 400,000 36,000 0.0900 0.090 0.081 0.086 0.090 0.090 400,000 0.0900 18.42%
2023-11-10 0 0.076 0.074 0.098 - - 0 0 - 0.076 0.074 0.098 - - 0 - 0.00%
2023-11-09 0 0.076 0.073 0.098 - - 0 0 - 0.076 0.073 0.098 - - 0 - 0.00%
2023-11-08 0 0.076 0.076 0.098 0.075 0.075 32,000 2,400 0.0750 0.076 0.076 0.098 0.075 0.075 32,000 0.0750 1.33%
2023-11-07 0 0.075 0.075 0.084 0.073 0.074 22,000 1,622 0.0737 0.075 0.075 0.084 0.073 0.074 22,000 0.0737 -11.76%
2023-11-06 0 0.085 0.073 0.085 - - 0 0 - 0.085 0.073 0.085 - - 0 - 0.00%
2023-11-03 0 0.085 0.085 0.087 0.083 0.090 258,000 23,170 0.0898 0.085 0.085 0.087 0.083 0.090 258,000 0.0898 3.66%
2023-11-02 0 0.082 0.071 0.100 - - 0 0 - 0.082 0.071 0.100 - - 0 - 0.00%
2023-11-01 0 0.082 0.071 0.100 - - 0 0 - 0.082 0.071 0.100 - - 0 - 0.00%
2023-10-31 0 0.082 0.071 0.100 - - 0 0 - 0.082 0.071 0.100 - - 0 - 0.00%
2023-10-30 0 0.082 0.071 0.100 - - 0 0 - 0.082 0.071 0.100 - - 0 - 0.00%
2023-10-27 0 0.082 0.071 0.100 - - 0 0 - 0.082 0.071 0.100 - - 0 - 0.00%
2023-10-26 0 0.082 0.071 0.100 - - 0 0 - 0.082 0.071 0.100 - - 0 - 0.00%
2023-10-25 0 0.082 0.073 0.100 - - 0 0 - 0.082 0.073 0.100 - - 0 - 0.00%
2023-10-24 0 0.082 0.073 0.100 - - 0 0 - 0.082 0.073 0.100 - - 0 - 0.00%
2023-10-20 0 0.082 0.075 0.100 - - 0 0 - 0.082 0.075 0.100 - - 0 - 0.00%
2023-10-19 0 0.082 0.075 0.100 - - 0 0 - 0.082 0.075 0.100 - - 0 - 0.00%
2023-10-18 0 0.082 0.075 0.100 - - 0 0 - 0.082 0.075 0.100 - - 0 - 0.00%
2023-10-17 0 0.082 0.080 0.082 - - 0 0 - 0.082 0.080 0.082 - - 0 - 0.00%
2023-10-16 0 0.082 0.082 0.100 0.080 0.081 82,000 6,608 0.0806 0.082 0.082 0.100 0.080 0.081 82,000 0.0806 9.33%
2023-10-13 0 0.075 0.075 0.100 0.072 0.074 8,000 588 0.0735 0.075 0.075 0.100 0.072 0.074 8,000 0.0735 -11.76%
2023-10-12 0 0.085 0.085 0.100 0.080 0.088 220,000 19,200 0.0873 0.085 0.085 0.100 0.080 0.088 220,000 0.0873 -6.59%
2023-10-11 0 0.091 0.087 0.100 - - 0 0 - 0.091 0.087 0.100 - - 0 - 0.00%
2023-10-10 0 0.091 0.085 0.100 - - 0 0 - 0.091 0.085 0.100 - - 0 - 0.00%
2023-10-09 0 0.091 0.090 0.100 - - 0 0 - 0.091 0.090 0.100 - - 0 - 0.00%
2023-10-06 0 0.091 0.086 0.100 - - 0 0 - 0.091 0.086 0.100 - - 0 - 0.00%
2023-10-05 0 0.091 0.080 0.100 - - 0 0 - 0.091 0.080 0.100 - - 0 - 0.00%
2023-10-04 0 0.091 0.083 0.100 - - 0 0 - 0.091 0.083 0.100 - - 0 - 0.00%
2023-10-03 0 0.091 0.083 0.100 - - 0 0 - 0.091 0.083 0.100 - - 0 - 0.00%
2023-09-29 0 0.091 0.091 0.099 0.088 0.100 166,000 16,540 0.0996 0.091 0.091 0.099 0.088 0.100 166,000 0.0996 -9.00%
2023-09-28 0 0.100 0.086 0.100 - - 0 0 - 0.100 0.086 0.100 - - 0 - 0.00%
2023-09-27 0 0.100 0.086 0.100 - - 0 0 - 0.100 0.086 0.100 - - 0 - 0.00%
2023-09-26 0 0.100 0.080 0.105 - - 0 0 - 0.100 0.080 0.105 - - 0 - 0.00%
2023-09-25 0 0.100 0.086 0.104 - - 0 0 - 0.100 0.086 0.104 - - 0 - 0.00%
2023-09-22 0 0.100 0.081 0.104 - - 0 0 - 0.100 0.081 0.104 - - 0 - 0.00%
2023-09-21 0 0.100 0.087 0.104 - - 0 0 - 0.100 0.087 0.104 - - 0 - 0.00%
2023-09-20 0 0.100 0.100 0.103 0.100 0.100 138,000 13,800 0.1000 0.100 0.100 0.103 0.100 0.100 138,000 0.1000 9.89%
2023-09-19 0 0.091 0.091 0.102 0.067 0.102 698,000 69,590 0.0997 0.091 0.091 0.102 0.067 0.102 698,000 0.0997 16.67%
2023-09-18 0 0.078 0.078 0.105 0.076 0.078 14,000 1,068 0.0763 0.078 0.078 0.105 0.076 0.078 14,000 0.0763 -9.30%
2023-09-15 0 0.086 0.081 0.110 - - 0 0 - 0.086 0.081 0.110 - - 0 - 0.00%
2023-09-14 0 0.086 0.081 0.110 - - 0 0 - 0.086 0.081 0.110 - - 0 - 0.00%
2023-09-13 0 0.086 0.086 0.105 - - 0 0 - 0.086 0.086 0.105 - - 0 - 6.17%
2023-09-12 0 0.081 0.081 - - - 0 0 - 0.081 0.081 - - - 0 - 0.00%
2023-09-11 0 0.081 0.085 0.105 0.081 0.085 64,000 5,424 0.0848 0.081 0.085 0.105 0.081 0.085 64,000 0.0848 -5.81%
2023-09-07 0 0.086 0.082 - - - 0 0 - 0.086 0.082 - - - 0 - 0.00%
2023-09-06 0 0.086 0.086 0.101 0.080 0.086 34,000 2,798 0.0823 0.086 0.086 0.101 0.080 0.086 34,000 0.0823 -8.51%
2023-09-05 0 0.094 0.095 0.107 0.081 0.105 250,000 25,604 0.1024 0.094 0.095 0.107 0.081 0.105 250,000 0.1024 -9.62%
2023-09-04 0 0.104 0.080 0.105 - - 0 0 - 0.104 0.080 0.105 - - 0 - 0.00%
2023-08-31 0 0.104 0.080 0.104 - - 0 0 - 0.104 0.080 0.104 - - 0 - 0.00%
2023-08-30 0 0.104 0.102 0.108 0.100 0.112 1,582,000 161,376 0.1020 0.104 0.102 0.108 0.100 0.112 1,582,000 0.1020 19.54%
2023-08-29 0 0.087 0.087 0.100 0.087 0.087 86,000 7,482 0.0870 0.087 0.087 0.100 0.087 0.087 86,000 0.0870 17.57%
2023-08-28 0 0.074 0.073 0.087 - - 0 0 - 0.074 0.073 0.087 - - 0 - 0.00%
2023-08-25 0 0.074 0.073 0.087 - - 0 0 - 0.074 0.073 0.087 - - 0 - 0.00%
2023-08-24 0 0.074 0.074 0.087 0.072 0.079 7,395 560 0.0757 0.074 0.074 0.087 0.072 0.079 7,395 0.0757 -6.33%
2023-08-23 0 0.079 0.075 0.090 - - 0 0 - 0.079 0.075 0.090 - - 0 - 0.00%
2023-08-22 0 0.079 0.073 0.093 - - 0 0 - 0.079 0.073 0.093 - - 0 - 0.00%
2023-08-21 0 0.079 0.079 0.094 0.077 0.079 44,000 3,448 0.0784 0.079 0.079 0.094 0.077 0.079 44,000 0.0784 -8.14%
2023-08-18 0 0.086 0.077 0.095 - - 0 0 - 0.086 0.077 0.095 - - 0 - 0.00%
2023-08-17 0 0.086 0.077 0.097 - - 0 0 - 0.086 0.077 0.097 - - 0 - 0.00%
2023-08-16 0 0.086 0.086 0.098 0.086 0.086 24,000 2,064 0.0860 0.086 0.086 0.098 0.086 0.086 24,000 0.0860 0.00%
2023-08-15 0 0.086 0.083 0.098 0.086 0.087 30,000 2,590 0.0863 0.086 0.083 0.098 0.086 0.087 30,000 0.0863 -9.47%
2023-08-14 0 0.095 0.087 0.095 - - 0 0 - 0.095 0.087 0.095 - - 0 - -5.00%
2023-08-11 0 0.100 0.087 0.102 - - 0 0 - 0.100 0.087 0.102 - - 0 - 0.00%
2023-08-10 0 0.100 0.087 0.102 - - 0 0 - 0.100 0.087 0.102 - - 0 - 0.00%
2023-08-09 0 0.100 0.089 0.110 - - 0 0 - 0.100 0.089 0.110 - - 0 - 0.00%
2023-08-08 0 0.100 0.089 0.110 - - 0 0 - 0.100 0.089 0.110 - - 0 - 0.00%
2023-08-07 0 0.100 0.089 0.110 - - 0 0 - 0.100 0.089 0.110 - - 0 - 0.00%
2023-08-04 0 0.100 0.089 0.110 - - 0 0 - 0.100 0.089 0.110 - - 0 - 0.00%
2023-08-03 0 0.100 0.095 0.110 - - 0 0 - 0.100 0.095 0.110 - - 0 - 0.00%
2023-08-02 0 0.100 0.095 0.110 - - 0 0 - 0.100 0.095 0.110 - - 0 - 0.00%
2023-08-01 0 0.100 0.095 0.110 - - 0 0 - 0.100 0.095 0.110 - - 0 - 0.00%
2023-07-31 0 0.100 0.100 0.109 0.100 0.100 6,000 600 0.1000 0.100 0.100 0.109 0.100 0.100 6,000 0.1000 0.00%
2023-07-28 0 0.100 0.100 0.110 0.086 0.100 60,000 5,580 0.0930 0.100 0.100 0.110 0.086 0.100 60,000 0.0930 0.00%
2023-07-27 0 0.100 0.087 0.100 - - 0 0 - 0.100 0.087 0.100 - - 0 - 0.00%
2023-07-26 0 0.100 0.086 0.105 - - 0 0 - 0.100 0.086 0.105 - - 0 - 0.00%
2023-07-25 0 0.100 0.090 0.110 - - 0 0 - 0.100 0.090 0.110 - - 0 - 0.00%
2023-07-24 0 0.100 0.086 0.110 - - 0 0 - 0.100 0.086 0.110 - - 0 - 0.00%
2023-07-21 0 0.100 0.088 0.110 - - 0 0 - 0.100 0.088 0.110 - - 0 - 0.00%
2023-07-20 0 0.100 0.089 0.110 - - 0 0 - 0.100 0.089 0.110 - - 0 - 0.00%
2023-07-19 0 0.100 0.086 0.110 - - 0 0 - 0.100 0.086 0.110 - - 0 - 0.00%
2023-07-18 0 0.100 0.086 0.100 - - 0 0 - 0.100 0.086 0.100 - - 0 - 0.00%
2023-07-14 0 0.100 0.090 0.110 - - 0 0 - 0.100 0.090 0.110 - - 0 - 0.00%
2023-07-13 0 0.100 0.087 0.110 - - 0 0 - 0.100 0.087 0.110 - - 0 - 0.00%
2023-07-12 0 0.100 0.088 0.110 - - 0 0 - 0.100 0.088 0.110 - - 0 - 0.00%
2023-07-11 0 0.100 0.095 0.105 0.086 0.100 1,034,000 96,938 0.0938 0.100 0.095 0.105 0.086 0.100 1,034,000 0.0938 -2.91%
2023-07-10 0 0.103 0.081 0.120 - - 0 0 - 0.103 0.081 0.120 - - 0 - 0.00%
2023-07-07 0 0.103 0.086 0.120 - - 0 0 - 0.103 0.086 0.120 - - 0 - 0.00%
2023-07-06 0 0.103 0.085 0.120 - - 0 0 - 0.103 0.085 0.120 - - 0 - 0.00%
2023-07-05 0 0.103 0.083 0.120 - - 0 0 - 0.103 0.083 0.120 - - 0 - 0.00%
2023-07-04 0 0.103 0.086 0.120 - - 0 0 - 0.103 0.086 0.120 - - 0 - 0.00%
2023-07-03 0 0.103 0.084 0.120 - - 0 0 - 0.103 0.084 0.120 - - 0 - 0.00%
2023-06-30 0 0.103 0.103 0.120 - - 0 0 - 0.103 0.103 0.120 - - 0 - 0.00%
2023-06-29 0 0.103 0.103 0.105 0.103 0.103 104,000 10,712 0.1030 0.103 0.103 0.105 0.103 0.103 104,000 0.1030 19.77%
2023-06-28 0 0.086 0.082 0.105 - - 0 0 - 0.086 0.082 0.105 - - 0 - 0.00%
2023-06-27 0 0.086 0.086 0.120 0.085 0.086 28,000 2,400 0.0857 0.086 0.086 0.120 0.085 0.086 28,000 0.0857 -14.00%
2023-06-26 0 0.100 0.075 0.120 - - 20,000 1,720 0.0860 0.100 0.075 0.120 - - 20,000 0.0860 0.00%
2023-06-23 0 0.100 0.081 0.121 - - 0 0 - 0.100 0.081 0.121 - - 0 - 0.00%
2023-06-21 0 0.100 0.086 0.100 - - 0 0 - 0.100 0.086 0.100 - - 0 - 0.00%
2023-06-20 0 0.100 0.088 0.100 - - 0 0 - 0.100 0.088 0.100 - - 0 - -4.76%
2023-06-19 0 0.105 0.086 0.121 - - 0 0 - 0.105 0.086 0.121 - - 0 - 0.00%
2023-06-16 0 0.105 0.085 0.105 - - 0 0 - 0.105 0.085 0.105 - - 0 - 0.00%
2023-06-15 0 0.105 0.086 0.121 - - 0 0 - 0.105 0.086 0.121 - - 0 - 0.00%
2023-06-14 0 0.105 0.086 0.121 - - 0 0 - 0.105 0.086 0.121 - - 0 - 0.00%
2023-06-13 0 0.105 0.086 0.121 - - 0 0 - 0.105 0.086 0.121 - - 0 - 0.00%
2023-06-12 0 0.105 0.086 0.121 - - 0 0 - 0.105 0.086 0.121 - - 0 - 0.00%
2023-06-09 0 0.105 0.086 0.119 - - 0 0 - 0.105 0.086 0.119 - - 0 - 0.00%
2023-06-08 0 0.105 0.086 0.121 - - 0 0 - 0.105 0.086 0.121 - - 0 - 0.00%
2023-06-07 0 0.105 0.087 0.120 - - 0 0 - 0.105 0.087 0.120 - - 0 - 0.00%
2023-06-06 0 0.105 0.091 0.105 - - 0 0 - 0.105 0.091 0.105 - - 0 - 0.00%
2023-06-05 0 0.105 0.092 0.121 - - 0 0 - 0.105 0.092 0.121 - - 0 - 0.00%
2023-06-02 0 0.105 0.082 0.121 - - 0 0 - 0.105 0.082 0.121 - - 0 - 0.00%
2023-06-01 0 0.105 0.090 0.121 - - 0 0 - 0.105 0.090 0.121 - - 0 - 0.00%
2023-05-31 0 0.105 0.087 0.121 - - 0 0 - 0.105 0.087 0.121 - - 0 - 0.00%
2023-05-30 0 0.105 0.086 0.105 - - 0 0 - 0.105 0.086 0.105 - - 0 - 0.00%
2023-05-29 0 0.105 0.087 0.120 - - 0 0 - 0.105 0.087 0.120 - - 0 - 0.00%
2023-05-25 0 0.105 0.082 0.120 - - 0 0 - 0.105 0.082 0.120 - - 0 - 0.00%
2023-05-24 0 0.105 0.082 0.121 - - 0 0 - 0.105 0.082 0.121 - - 0 - 0.00%
2023-05-23 0 0.105 0.082 0.121 - - 0 0 - 0.105 0.082 0.121 - - 0 - 0.00%
2023-05-22 0 0.105 0.096 0.121 - - 0 0 - 0.105 0.096 0.121 - - 0 - 0.00%
2023-05-19 0 0.105 0.100 0.105 - - 0 0 - 0.105 0.100 0.105 - - 0 - 0.00%
2023-05-18 0 0.105 0.100 0.105 - - 0 0 - 0.105 0.100 0.105 - - 0 - 0.00%
2023-05-17 0 0.105 0.100 0.114 - - 0 0 - 0.105 0.100 0.114 - - 0 - 0.00%
2023-05-16 0 0.105 0.102 0.105 0.100 0.111 1,542,000 165,990 0.1076 0.105 0.102 0.105 0.100 0.111 1,542,000 0.1076 7.14%
2023-05-15 0 0.098 0.098 0.113 - - 0 0 - 0.098 0.098 0.113 - - 0 - 0.00%
2023-05-12 0 0.098 0.098 0.111 0.097 0.098 736,000 71,416 0.0970 0.098 0.098 0.111 0.097 0.098 736,000 0.0970 1.03%
2023-05-11 0 0.097 0.097 0.110 - - 0 0 - 0.097 0.097 0.110 - - 0 - 2.11%
2023-05-10 0 0.095 0.094 0.124 0.094 0.100 2,970,000 293,042 0.0987 0.095 0.094 0.124 0.094 0.100 2,970,000 0.0987 -5.00%
2023-05-09 0 0.100 0.082 0.120 - - 0 0 - 0.100 0.082 0.120 - - 0 - 0.00%
2023-05-08 0 0.100 0.081 0.120 - - 0 0 - 0.100 0.081 0.120 - - 0 - 0.00%
2023-05-05 0 0.100 0.080 0.122 - - 0 0 - 0.100 0.080 0.122 - - 0 - 0.00%
2023-05-04 0 0.100 0.080 0.105 - - 0 0 - 0.100 0.080 0.105 - - 0 - 0.00%
2023-05-03 0 0.100 0.088 0.100 - - 0 0 - 0.100 0.088 0.100 - - 0 - -2.91%
2023-05-02 0 0.103 0.083 0.103 - - 0 0 - 0.103 0.083 0.103 - - 0 - 0.00%
2023-04-28 0 0.103 0.080 0.103 - - 0 0 - 0.103 0.080 0.103 - - 0 - 0.00%
2023-04-27 0 0.103 0.083 0.103 0.080 0.103 56,000 4,626 0.0826 0.103 0.083 0.103 0.080 0.103 56,000 0.0826 11.96%
2023-04-26 0 0.092 0.080 0.092 - - 0 0 - 0.092 0.080 0.092 - - 0 - 0.00%
2023-04-25 0 0.092 0.090 0.109 - - 0 0 - 0.092 0.090 0.109 - - 0 - 0.00%
2023-04-24 0 0.092 0.080 0.115 - - 0 0 - 0.092 0.080 0.115 - - 0 - 0.00%
2023-04-21 0 0.092 0.088 0.114 0.088 0.102 134,000 13,112 0.0979 0.092 0.088 0.114 0.088 0.102 134,000 0.0979 -9.80%
2023-04-20 0 0.102 0.087 0.120 - - 0 0 - 0.102 0.087 0.120 - - 0 - 0.00%
2023-04-19 0 0.102 0.102 0.106 0.083 0.095 100,000 9,476 0.0948 0.102 0.102 0.106 0.083 0.095 100,000 0.0948 13.33%
2023-04-18 0 0.090 0.080 0.107 - - 0 0 - 0.090 0.080 0.107 - - 0 - 0.00%
2023-04-17 0 0.090 0.080 0.107 - - 0 0 - 0.090 0.080 0.107 - - 0 - 0.00%
2023-04-14 0 0.090 0.080 0.107 - - 0 0 - 0.090 0.080 0.107 - - 0 - 0.00%
2023-04-13 0 0.090 0.080 0.107 - - 0 0 - 0.090 0.080 0.107 - - 0 - 0.00%
2023-04-12 0 0.090 0.080 0.107 - - 0 0 - 0.090 0.080 0.107 - - 0 - 0.00%
2023-04-11 0 0.090 0.080 0.107 - - 0 0 - 0.090 0.080 0.107 - - 0 - 0.00%
2023-04-06 0 0.090 0.081 0.098 0.090 0.090 204,000 18,324 0.0898 0.090 0.081 0.098 0.090 0.090 204,000 0.0898 4.65%
2023-04-04 0 0.086 0.080 0.095 - - 0 0 - 0.086 0.080 0.095 - - 0 - 0.00%
2023-04-03 0 0.086 0.080 0.102 - - 0 0 - 0.086 0.080 0.102 - - 0 - 0.00%
2023-03-31 0 0.086 0.082 0.102 - - 0 0 - 0.086 0.082 0.102 - - 0 - 0.00%
2023-03-30 0 0.086 0.082 0.102 - - 0 0 - 0.086 0.082 0.102 - - 0 - 0.00%
2023-03-29 0 0.086 0.082 0.102 - - 0 0 - 0.086 0.082 0.102 - - 0 - 0.00%
2023-03-28 0 0.086 0.082 0.102 - - 0 0 - 0.086 0.082 0.102 - - 0 - 0.00%
2023-03-27 0 0.086 0.086 0.097 0.085 0.121 1,260,000 137,558 0.1092 0.086 0.086 0.097 0.085 0.121 1,260,000 0.1092 -18.10%
2023-03-24 0 0.105 0.092 0.118 0.100 0.118 204,000 21,446 0.1051 0.105 0.092 0.118 0.100 0.118 204,000 0.1051 1.94%
2023-03-23 0 0.103 0.080 0.103 0.103 0.103 2,000 206 0.1030 0.103 0.080 0.103 0.103 0.103 2,000 0.1030 22.62%
2023-03-22 0 0.084 0.081 0.102 - - 0 0 - 0.084 0.081 0.102 - - 0 - 1.20%
2023-03-21 0 0.083 0.083 0.095 0.078 0.094 1,162,000 92,696 0.0798 0.083 0.083 0.095 0.078 0.094 1,162,000 0.0798 2.47%
2023-03-20 0 0.081 0.080 0.089 0.081 0.092 614,000 52,264 0.0851 0.081 0.080 0.089 0.081 0.092 614,000 0.0851 -11.96%
2023-03-17 0 0.092 0.092 0.112 - - 0 0 - 0.092 0.092 0.112 - - 0 - 0.00%
2023-03-16 0 0.092 0.092 0.112 0.092 0.092 34,000 3,128 0.0920 0.092 0.092 0.112 0.092 0.092 34,000 0.0920 -8.00%
2023-03-15 0 0.100 0.093 0.112 - - 0 0 - 0.100 0.093 0.112 - - 0 - 0.00%
2023-03-14 0 0.100 0.094 0.112 0.092 0.100 154,000 15,268 0.0991 0.100 0.094 0.112 0.092 0.100 154,000 0.0991 0.00%
2023-03-13 0 0.100 0.090 0.112 - - 0 0 - 0.100 0.090 0.112 - - 0 - 0.00%
2023-03-10 0 0.100 0.092 0.112 - - 0 0 - 0.100 0.092 0.112 - - 0 - 0.00%
2023-03-09 0 0.100 0.095 0.112 - - 0 0 - 0.100 0.095 0.112 - - 0 - 0.00%
2023-03-08 0 0.100 0.090 0.112 - - 0 0 - 0.100 0.090 0.112 - - 0 - 0.00%
2023-03-07 0 0.100 0.090 0.112 - - 0 0 - 0.100 0.090 0.112 - - 0 - 0.00%
2023-03-06 0 0.100 0.090 0.112 - - 0 0 - 0.100 0.090 0.112 - - 0 - 0.00%
2023-03-03 0 0.100 0.100 0.112 - - 0 0 - 0.100 0.100 0.112 - - 0 - 0.00%
2023-03-02 0 0.100 0.100 0.112 - - 0 0 - 0.100 0.100 0.112 - - 0 - 0.00%
2023-03-01 0 0.100 0.100 0.110 0.100 0.100 34,000 3,400 0.1000 0.100 0.100 0.110 0.100 0.100 34,000 0.1000 2.04%
2023-02-28 0 0.098 0.090 0.110 - - 0 0 - 0.098 0.090 0.110 - - 0 - 0.00%
2023-02-27 0 0.098 0.090 0.110 - - 0 0 - 0.098 0.090 0.110 - - 0 - 0.00%
2023-02-24 0 0.098 0.090 0.098 - - 0 0 - 0.098 0.090 0.098 - - 0 - -2.00%
2023-02-23 0 0.100 0.090 0.122 - - 0 0 - 0.100 0.090 0.122 - - 0 - 0.00%
2023-02-22 0 0.100 0.091 0.122 - - 0 0 - 0.100 0.091 0.122 - - 0 - 0.00%
2023-02-21 0 0.100 0.088 0.120 - - 0 0 - 0.100 0.088 0.120 - - 0 - 0.00%
2023-02-20 0 0.100 0.095 0.122 - - 0 0 - 0.100 0.095 0.122 - - 0 - 0.00%
2023-02-17 0 0.100 0.095 0.122 - - 0 0 - 0.100 0.095 0.122 - - 0 - 0.00%
2023-02-16 0 0.100 0.096 0.122 0.100 0.102 12,000 1,212 0.1010 0.100 0.096 0.122 0.100 0.102 12,000 0.1010 -7.41%
2023-02-15 0 0.108 0.108 0.130 0.108 0.108 6,000 648 0.1080 0.108 0.108 0.130 0.108 0.108 6,000 0.1080 -13.60%
2023-02-14 0 0.125 0.103 0.130 - - 0 0 - 0.125 0.103 0.130 - - 0 - 0.00%
2023-02-13 0 0.125 0.118 0.125 0.116 0.125 32,000 3,826 0.1196 0.125 0.118 0.125 0.116 0.125 32,000 0.1196 12.61%
2023-02-10 0 0.111 0.101 0.125 - - 0 0 - 0.111 0.101 0.125 - - 0 - 0.00%
2023-02-09 0 0.111 0.101 0.125 - - 0 0 - 0.111 0.101 0.125 - - 0 - 0.00%
2023-02-08 0 0.111 0.101 0.125 - - 0 0 - 0.111 0.101 0.125 - - 0 - 0.00%
2023-02-07 0 0.111 0.111 0.130 0.107 0.110 6,000 648 0.1080 0.111 0.111 0.130 0.107 0.110 6,000 0.1080 -7.50%
2023-02-06 0 0.120 0.104 0.130 - - 0 0 - 0.120 0.104 0.130 - - 0 - 0.00%
2023-02-03 0 0.120 0.110 0.130 - - 0 0 - 0.120 0.110 0.130 - - 0 - 0.00%
2023-02-02 0 0.120 0.120 0.124 0.120 0.120 234,000 28,052 0.1199 0.120 0.120 0.124 0.120 0.120 234,000 0.1199 5.26%
2023-02-01 0 0.114 0.114 0.125 0.114 0.120 194,000 23,176 0.1195 0.114 0.114 0.125 0.114 0.120 194,000 0.1195 2.70%
2023-01-31 0 0.111 0.111 0.118 0.093 0.115 276,000 30,570 0.1108 0.111 0.111 0.118 0.093 0.115 276,000 0.1108 -3.48%
2023-01-30 0 0.115 0.107 0.119 0.105 0.115 118,000 13,462 0.1141 0.115 0.107 0.119 0.105 0.115 118,000 0.1141 9.52%
2023-01-27 0 0.105 0.093 0.119 - - 0 0 - 0.105 0.093 0.119 - - 0 - 0.00%
2023-01-26 0 0.105 0.093 0.119 - - 0 0 - 0.105 0.093 0.119 - - 0 - 0.00%
2023-01-20 0 0.105 0.093 0.119 - - 0 0 - 0.105 0.093 0.119 - - 0 - 0.00%
2023-01-19 0 0.105 0.093 0.119 - - 0 0 - 0.105 0.093 0.119 - - 0 - 0.00%
2023-01-18 0 0.105 0.093 0.105 - - 0 0 - 0.105 0.093 0.105 - - 0 - 0.00%
2023-01-17 0 0.105 0.097 0.119 - - 0 0 - 0.105 0.097 0.119 - - 0 - 0.00%
2023-01-16 0 0.105 0.097 0.119 - - 0 0 - 0.105 0.097 0.119 - - 0 - 0.00%
2023-01-13 0 0.105 0.097 0.119 - - 0 0 - 0.105 0.097 0.119 - - 0 - 0.00%
2023-01-12 0 0.105 0.097 0.119 - - 0 0 - 0.105 0.097 0.119 - - 0 - 0.00%
2023-01-11 0 0.105 0.105 0.119 0.100 0.100 10,000 1,000 0.1000 0.105 0.105 0.119 0.100 0.100 10,000 0.1000 0.00%
2023-01-10 0 0.105 0.098 0.119 - - 0 0 - 0.105 0.098 0.119 - - 0 - 0.00%
2023-01-09 0 0.105 0.098 0.119 - - 0 0 - 0.105 0.098 0.119 - - 0 - 0.00%
2023-01-06 0 0.105 0.102 0.119 0.100 0.105 240,000 24,500 0.1021 0.105 0.102 0.119 0.100 0.105 240,000 0.1021 0.00%
2023-01-05 0 0.105 0.098 0.113 - - 0 0 - 0.105 0.098 0.113 - - 0 - 0.00%
2023-01-04 0 0.105 0.095 0.113 - - 0 0 - 0.105 0.095 0.113 - - 0 - 0.00%
2023-01-03 0 0.105 0.095 0.111 - - 0 0 - 0.105 0.095 0.111 - - 0 - 0.00%
2022-12-30 0 0.105 0.095 0.119 - - 0 0 - 0.105 0.095 0.119 - - 0 - 0.00%
2022-12-29 0 0.105 0.095 0.119 - - 0 0 - 0.105 0.095 0.119 - - 0 - 0.00%
2022-12-28 0 0.105 0.095 0.119 - - 0 0 - 0.105 0.095 0.119 - - 0 - 0.00%
2022-12-23 0 0.105 0.095 0.119 - - 0 0 - 0.105 0.095 0.119 - - 0 - 0.00%
2022-12-22 0 0.105 0.098 0.119 - - 0 0 - 0.105 0.098 0.119 - - 0 - 0.00%
2022-12-21 0 0.105 0.095 0.119 - - 0 0 - 0.105 0.095 0.119 - - 0 - 0.00%
2022-12-20 0 0.105 0.095 0.119 - - 0 0 - 0.105 0.095 0.119 - - 0 - 0.00%
2022-12-19 0 0.105 0.095 0.119 - - 0 0 - 0.105 0.095 0.119 - - 0 - 0.00%
2022-12-16 0 0.105 0.095 0.119 - - 0 0 - 0.105 0.095 0.119 - - 0 - 0.00%
2022-12-15 0 0.105 0.095 0.105 - - 0 0 - 0.105 0.095 0.105 - - 0 - 0.00%
2022-12-14 0 0.105 0.105 0.116 0.102 0.105 154,000 16,138 0.1048 0.105 0.105 0.116 0.102 0.105 154,000 0.1048 2.94%
2022-12-13 0 0.102 0.102 0.104 0.101 0.104 176,000 18,142 0.1031 0.102 0.102 0.104 0.101 0.104 176,000 0.1031 7.37%
2022-12-12 0 0.095 0.095 0.105 - - 0 0 - 0.095 0.095 0.105 - - 0 - 0.00%
2022-12-09 0 0.095 0.095 0.104 - - 0 0 - 0.095 0.095 0.104 - - 0 - 0.00%
2022-12-08 0 0.095 0.090 0.105 - - 0 0 - 0.095 0.090 0.105 - - 0 - 0.00%
2022-12-07 0 0.095 0.090 0.105 - - 0 0 - 0.095 0.090 0.105 - - 0 - 0.00%
2022-12-06 0 0.095 0.090 0.104 - - 0 0 - 0.095 0.090 0.104 - - 0 - 0.00%
2022-12-05 0 0.095 0.095 0.105 - - 0 0 - 0.095 0.095 0.105 - - 0 - 0.00%
2022-12-02 0 0.095 0.090 0.099 - - 0 0 - 0.095 0.090 0.099 - - 0 - 0.00%
2022-12-01 0 0.095 0.090 0.100 - - 0 0 - 0.095 0.090 0.100 - - 0 - 0.00%
2022-11-30 0 0.095 0.090 0.105 - - 0 0 - 0.095 0.090 0.105 - - 0 - 0.00%
2022-11-29 0 0.095 0.090 0.100 0.095 0.095 100,000 9,500 0.0950 0.095 0.090 0.100 0.095 0.095 100,000 0.0950 3.26%
2022-11-28 0 0.092 0.092 0.109 0.092 0.092 18,000 1,656 0.0920 0.092 0.092 0.109 0.092 0.092 18,000 0.0920 -16.36%
2022-11-25 0 0.110 0.091 0.120 - - 0 0 - 0.110 0.091 0.120 - - 0 - 0.00%
2022-11-24 0 0.110 0.091 0.117 - - 0 0 - 0.110 0.091 0.117 - - 0 - 0.00%
2022-11-23 0 0.110 0.091 0.120 - - 0 0 - 0.110 0.091 0.120 - - 0 - 0.00%
2022-11-22 0 0.110 0.091 0.120 - - 0 0 - 0.110 0.091 0.120 - - 0 - 0.00%
2022-11-21 0 0.110 0.105 0.120 - - 0 0 - 0.110 0.105 0.120 - - 0 - 0.00%
2022-11-18 0 0.110 0.096 0.118 - - 0 0 - 0.110 0.096 0.118 - - 0 - 0.00%
2022-11-17 0 0.110 0.100 0.120 - - 0 0 - 0.110 0.100 0.120 - - 0 - 0.00%
2022-11-16 0 0.110 0.090 0.115 0.110 0.110 8,000 880 0.1100 0.110 0.090 0.115 0.110 0.110 8,000 0.1100 -4.35%
2022-11-15 0 0.115 0.100 0.115 0.094 0.115 134,000 12,850 0.0959 0.115 0.100 0.115 0.094 0.115 134,000 0.0959 21.05%
2022-11-14 0 0.095 0.082 0.096 - - 0 0 - 0.095 0.082 0.096 - - 0 - 0.00%
2022-11-11 0 0.095 0.080 0.095 0.075 0.095 224,000 17,970 0.0802 0.095 0.080 0.095 0.075 0.095 224,000 0.0802 9.20%
2022-11-10 0 0.087 0.086 0.099 0.087 0.100 10,000 938 0.0938 0.087 0.086 0.099 0.087 0.100 10,000 0.0938 6.10%
2022-11-09 0 0.082 0.080 0.100 - - 0 0 - 0.082 0.080 0.100 - - 0 - 0.00%
2022-11-08 0 0.082 0.082 0.096 0.082 0.082 40,000 3,280 0.0820 0.082 0.082 0.096 0.082 0.082 40,000 0.0820 0.00%
2022-11-07 0 0.082 0.080 0.098 - - 0 0 - 0.082 0.080 0.098 - - 0 - 0.00%
2022-11-04 0 0.082 0.082 0.089 0.079 0.095 112,000 10,472 0.0935 0.082 0.082 0.089 0.079 0.095 112,000 0.0935 -13.68%
2022-11-03 0 0.095 0.088 0.095 0.072 0.095 524,000 45,762 0.0873 0.095 0.088 0.095 0.072 0.095 524,000 0.0873 30.14%
2022-11-02 0 0.073 0.073 0.080 - - 0 0 - 0.073 0.073 0.080 - - 0 - 0.00%
2022-11-01 0 0.073 0.073 0.078 - - 0 0 - 0.073 0.073 0.078 - - 0 - 1.39%
2022-10-31 0 0.072 0.072 0.097 0.072 0.075 84,000 6,054 0.0721 0.072 0.072 0.097 0.072 0.075 84,000 0.0721 -8.86%
2022-10-28 0 0.079 0.075 0.079 - - 0 0 - 0.079 0.075 0.079 - - 0 - 0.00%
2022-10-27 0 0.079 0.075 0.097 - - 0 0 - 0.079 0.075 0.097 - - 0 - 0.00%
2022-10-26 0 0.079 0.075 0.097 - - 0 0 - 0.079 0.075 0.097 - - 0 - 0.00%
2022-10-25 0 0.079 0.075 0.097 - - 0 0 - 0.079 0.075 0.097 - - 0 - 0.00%
2022-10-24 0 0.079 0.075 0.079 - - 0 0 - 0.079 0.075 0.079 - - 0 - 0.00%
2022-10-21 0 0.079 0.075 0.090 - - 0 0 - 0.079 0.075 0.090 - - 0 - 0.00%
2022-10-20 0 0.079 0.075 0.090 - - 0 0 - 0.079 0.075 0.090 - - 0 - 0.00%
2022-10-19 0 0.079 0.079 0.084 0.078 0.080 230,000 17,960 0.0781 0.079 0.079 0.084 0.078 0.080 230,000 0.0781 -1.25%
2022-10-18 0 0.080 0.080 0.085 - - 0 0 - 0.080 0.080 0.085 - - 0 - 0.00%
2022-10-17 0 0.080 0.080 0.085 - - 0 0 - 0.080 0.080 0.085 - - 0 - 0.00%
2022-10-14 0 0.080 0.080 0.084 0.079 0.079 64,000 5,056 0.0790 0.080 0.080 0.084 0.079 0.079 64,000 0.0790 -5.88%
2022-10-13 0 0.085 0.078 0.086 - - 0 0 - 0.085 0.078 0.086 - - 0 - 0.00%
2022-10-12 0 0.085 0.081 0.085 - - 0 0 - 0.085 0.081 0.085 - - 0 - 0.00%
2022-10-11 0 0.085 0.078 0.089 - - 0 0 - 0.085 0.078 0.089 - - 0 - 0.00%
2022-10-10 0 0.085 0.085 0.091 0.085 0.086 12,000 1,024 0.0853 0.085 0.085 0.091 0.085 0.086 12,000 0.0853 0.00%
2022-10-07 0 0.085 0.085 0.096 0.085 0.086 228,000 19,600 0.0860 0.085 0.085 0.096 0.085 0.086 228,000 0.0860 -2.30%
2022-10-06 0 0.087 0.085 0.094 - - 0 0 - 0.087 0.085 0.094 - - 0 - 0.00%
2022-10-05 0 0.087 0.086 0.095 - - 1,000 82 0.0820 0.087 0.086 0.095 - - 1,000 0.0820 0.00%
2022-10-03 0 0.087 0.085 0.095 - - 0 0 - 0.087 0.085 0.095 - - 0 - 0.00%
2022-09-30 0 0.087 0.087 0.100 0.087 0.097 120,000 11,120 0.0927 0.087 0.087 0.100 0.087 0.097 120,000 0.0927 2.35%
2022-09-29 0 0.085 0.085 0.098 0.085 0.086 266,000 22,670 0.0852 0.085 0.085 0.098 0.085 0.086 266,000 0.0852 2.41%
2022-09-28 0 0.083 0.083 0.085 0.080 0.085 408,000 33,584 0.0823 0.083 0.083 0.085 0.080 0.085 408,000 0.0823 -7.78%
2022-09-27 0 0.090 0.083 0.100 - - 0 0 - 0.090 0.083 0.100 - - 0 - 0.00%
2022-09-26 0 0.090 0.083 0.105 - - 0 0 - 0.090 0.083 0.105 - - 0 - 0.00%
2022-09-23 0 0.090 0.086 0.101 0.082 0.090 48,000 4,128 0.0860 0.090 0.086 0.101 0.082 0.090 48,000 0.0860 -4.26%
2022-09-22 0 0.094 0.083 0.108 - - 0 0 - 0.094 0.083 0.108 - - 0 - 0.00%
2022-09-21 0 0.094 0.094 0.103 0.092 0.095 78,000 7,260 0.0931 0.094 0.094 0.103 0.092 0.095 78,000 0.0931 -9.62%
2022-09-20 0 0.104 0.104 0.110 0.090 0.130 1,798,000 191,706 0.1066 0.104 0.104 0.110 0.090 0.130 1,798,000 0.1066 5.05%
2022-09-19 0 0.099 0.094 0.099 0.083 0.119 2,504,000 239,634 0.0957 0.099 0.094 0.099 0.083 0.119 2,504,000 0.0957 10.00%
2022-09-16 0 0.090 0.083 0.090 - - 0 0 - 0.090 0.083 0.090 - - 0 - 0.00%
2022-09-15 0 0.090 0.084 0.093 - - 0 0 - 0.090 0.084 0.093 - - 0 - 0.00%
2022-09-14 0 0.090 0.084 0.090 - - 0 0 - 0.090 0.084 0.090 - - 0 - 0.00%
2022-09-13 0 0.090 0.090 0.092 0.082 0.090 650,000 56,044 0.0862 0.090 0.090 0.092 0.082 0.090 650,000 0.0862 -5.26%
2022-09-09 0 0.095 0.085 0.111 - - 0 0 - 0.095 0.085 0.111 - - 0 - 0.00%
2022-09-08 0 0.095 0.085 0.095 - - 0 0 - 0.095 0.085 0.095 - - 0 - 0.00%
2022-09-07 0 0.095 0.090 0.095 0.090 0.095 50,000 4,510 0.0902 0.095 0.090 0.095 0.090 0.095 50,000 0.0902 0.00%
2022-09-06 0 0.095 0.092 0.095 0.091 0.095 1,088,000 102,894 0.0946 0.095 0.092 0.095 0.091 0.095 1,088,000 0.0946 4.40%
2022-09-05 0 0.091 0.090 0.100 - - 0 0 - 0.091 0.090 0.100 - - 0 - 0.00%
2022-09-02 0 0.091 0.091 0.105 - - 0 0 - 0.091 0.091 0.105 - - 0 - 1.11%
2022-09-01 0 0.090 0.090 0.100 0.090 0.100 6,000 560 0.0933 0.090 0.090 0.100 0.090 0.100 6,000 0.0933 -4.26%
2022-08-31 0 0.094 0.092 0.115 - - 0 0 - 0.094 0.092 0.115 - - 0 - 0.00%
2022-08-30 0 0.094 0.094 0.100 0.093 0.097 689,000 65,295 0.0948 0.094 0.094 0.100 0.093 0.097 689,000 0.0948 -6.00%
2022-08-29 0 0.100 - 0.120 - - 0 0 - 0.100 - 0.120 - - 0 - 0.00%
2022-08-26 0 0.100 0.071 0.120 - - 0 0 - 0.100 0.071 0.120 - - 0 - 0.00%
2022-08-25 0 0.100 - 0.100 0.100 0.100 84,000 8,400 0.1000 0.100 - 0.100 0.100 0.100 84,000 0.1000 0.00%
2022-08-24 0 0.100 0.095 0.100 0.100 0.106 284,000 29,606 0.1042 0.100 0.095 0.100 0.100 0.106 284,000 0.1042 -9.09%
2022-08-23 0 0.110 - 0.130 0.110 0.110 40,000 4,400 0.1100 0.110 - 0.130 0.110 0.110 40,000 0.1100 0.00%
2022-08-22 0 0.110 - 0.130 0.110 0.110 140,000 15,400 0.1100 0.110 - 0.130 0.110 0.110 140,000 0.1100 0.00%
2022-08-19 0 0.110 0.084 0.131 - - 0 0 - 0.110 0.084 0.131 - - 0 - 0.00%
2022-08-18 0 0.110 - 0.131 - - 0 0 - 0.110 - 0.131 - - 0 - 0.00%
2022-08-17 0 0.110 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2022-08-16 0 0.110 0.110 0.131 0.110 0.111 140,000 15,440 0.1103 0.110 0.110 0.131 0.110 0.111 140,000 0.1103 -2.65%
2022-08-15 0 0.113 0.110 0.131 0.113 0.113 40,000 4,520 0.1130 0.113 0.110 0.131 0.113 0.113 40,000 0.1130 0.00%
2022-08-12 0 0.113 0.113 0.130 0.113 0.113 8,000 904 0.1130 0.113 0.113 0.130 0.113 0.113 8,000 0.1130 0.89%
2022-08-11 0 0.112 0.111 0.128 0.112 0.112 4,000 448 0.1120 0.112 0.111 0.128 0.112 0.112 4,000 0.1120 0.00%
2022-08-10 0 0.112 0.112 0.128 0.110 0.110 4,000 440 0.1100 0.112 0.112 0.128 0.110 0.110 4,000 0.1100 -12.50%
2022-08-09 0 0.128 - 0.130 - - 0 0 - 0.128 - 0.130 - - 0 - 0.00%
2022-08-08 0 0.128 - 0.128 - - 0 0 - 0.128 - 0.128 - - 0 - -1.54%
2022-08-05 0 0.130 - 0.139 - - 0 0 - 0.130 - 0.139 - - 0 - 0.00%
2022-08-04 0 0.130 - 0.138 - - 0 0 - 0.130 - 0.138 - - 0 - 0.00%
2022-08-03 0 0.130 - 0.139 - - 0 0 - 0.130 - 0.139 - - 0 - 0.00%
2022-08-02 0 0.130 - 0.139 - - 0 0 - 0.130 - 0.139 - - 0 - 0.00%
2022-08-01 0 0.130 - 0.139 - - 0 0 - 0.130 - 0.139 - - 0 - 0.00%
2022-07-29 0 0.130 0.128 0.130 0.118 0.130 384,000 49,872 0.1299 0.130 0.128 0.130 0.118 0.130 384,000 0.1299 0.00%
2022-07-28 0 0.130 0.130 0.139 0.123 0.139 180,000 22,758 0.1264 0.130 0.130 0.139 0.123 0.139 180,000 0.1264 -9.09%
2022-07-27 0 0.143 0.150 0.160 0.142 0.166 226,000 32,484 0.1437 0.143 0.150 0.160 0.142 0.166 226,000 0.1437 -16.37%
2022-07-26 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2022-05-19 0 0.171 0.162 0.178 0.171 0.190 84,000 14,530 0.1730 0.171 0.162 0.178 0.171 0.190 84,000 0.1730 -10.00%
2022-05-18 0 0.190 0.190 0.210 - - 0 0 - 0.190 0.190 0.210 - - 0 - 0.00%
2022-05-17 0 0.190 0.190 0.210 - - 0 0 - 0.190 0.190 0.210 - - 0 - 0.00%
2022-05-16 0 0.190 0.190 0.210 - - 0 0 - 0.190 0.190 0.210 - - 0 - 0.00%
2022-05-13 0 0.190 0.190 0.210 - - 0 0 - 0.190 0.190 0.210 - - 0 - 0.00%
2022-05-12 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2022-05-11 0 0.190 0.190 0.210 0.190 0.190 14,000 2,660 0.1900 0.190 0.190 0.210 0.190 0.190 14,000 0.1900 0.00%
2022-05-10 0 0.190 0.190 0.220 - - 0 0 - 0.190 0.190 0.220 - - 0 - 0.00%
2022-05-06 0 0.190 0.190 0.210 0.190 0.200 16,000 3,180 0.1988 0.190 0.190 0.210 0.190 0.200 16,000 0.1988 -5.47%
2022-05-05 0 0.201 0.190 0.220 - - 0 0 - 0.201 0.190 0.220 - - 0 - 0.00%
2022-05-04 0 0.201 0.190 0.220 - - 0 0 - 0.201 0.190 0.220 - - 0 - 0.00%
2022-05-03 0 0.201 0.190 0.220 - - 0 0 - 0.201 0.190 0.220 - - 0 - 0.00%
2022-04-29 0 0.201 0.190 0.220 - - 0 0 - 0.201 0.190 0.220 - - 0 - 0.00%
2022-04-28 0 0.201 0.195 0.220 - - 0 0 - 0.201 0.195 0.220 - - 0 - 0.00%
2022-04-27 0 0.201 0.190 0.220 - - 0 0 - 0.201 0.190 0.220 - - 0 - 0.00%
2022-04-26 0 0.201 0.190 0.201 - - 0 0 - 0.201 0.190 0.201 - - 0 - 0.00%
2022-04-25 0 0.201 0.190 0.202 - - 0 0 - 0.201 0.190 0.202 - - 0 - 0.00%
2022-04-22 0 0.201 0.190 0.220 - - 0 0 - 0.201 0.190 0.220 - - 0 - 0.00%
2022-04-21 0 0.201 0.190 0.220 - - 0 0 - 0.201 0.190 0.220 - - 0 - 0.00%
2022-04-20 0 0.201 0.190 0.210 - - 0 0 - 0.201 0.190 0.210 - - 0 - 0.00%
2022-04-19 0 0.201 0.190 0.230 - - 0 0 - 0.201 0.190 0.230 - - 0 - 0.00%
2022-04-14 0 0.201 0.183 0.208 - - 0 0 - 0.201 0.183 0.208 - - 0 - 0.00%
2022-04-13 0 0.201 0.181 0.218 - - 0 0 - 0.201 0.181 0.218 - - 0 - 0.00%
2022-04-12 0 0.201 0.178 0.218 - - 0 0 - 0.201 0.178 0.218 - - 0 - 0.00%
2022-04-11 0 0.201 0.181 0.220 - - 0 0 - 0.201 0.181 0.220 - - 0 - 0.00%
2022-04-08 0 0.201 0.192 0.204 0.194 0.201 152,000 29,754 0.1958 0.201 0.192 0.204 0.194 0.201 152,000 0.1958 -4.29%
2022-04-07 0 0.210 0.201 0.210 - - 0 0 - 0.210 0.201 0.210 - - 0 - -2.33%
2022-04-06 0 0.215 0.201 0.215 - - 0 0 - 0.215 0.201 0.215 - - 0 - -2.27%
2022-04-04 0 0.220 0.201 0.220 - - 0 0 - 0.220 0.201 0.220 - - 0 - 0.00%
2022-04-01 0 0.220 0.205 0.220 0.220 0.220 20,000 4,400 0.2200 0.220 0.205 0.220 0.220 0.220 20,000 0.2200 -0.45%
2022-03-31 0 0.221 0.206 0.235 - - 120 23 0.1917 0.221 0.206 0.235 - - 120 0.1917 -2.21%
2022-03-30 0 0.226 0.226 0.245 0.226 0.231 484,000 111,242 0.2298 0.226 0.226 0.245 0.226 0.231 484,000 0.2298 -2.16%
2022-03-29 0 0.231 0.231 0.245 - - 0 0 - 0.231 0.231 0.245 - - 0 - 0.00%
2022-03-28 0 0.231 0.231 0.245 0.230 0.232 76,000 17,588 0.2314 0.231 0.231 0.245 0.230 0.232 76,000 0.2314 -0.43%
2022-03-25 0 0.232 0.232 0.250 - - 0 0 - 0.232 0.232 0.250 - - 0 - 0.00%
2022-03-24 0 0.232 0.232 0.250 0.231 0.231 20,000 4,620 0.2310 0.232 0.232 0.250 0.231 0.231 20,000 0.2310 -7.20%
2022-03-23 0 0.250 0.230 0.250 - - 0 0 - 0.250 0.230 0.250 - - 0 - 0.00%
2022-03-22 0 0.250 0.229 0.255 - - 0 0 - 0.250 0.229 0.255 - - 0 - 0.00%
2022-03-21 0 0.250 0.230 0.250 - - 0 0 - 0.250 0.230 0.250 - - 0 - 0.00%
2022-03-18 0 0.250 0.236 0.250 0.235 0.255 32,000 7,592 0.2373 0.250 0.236 0.250 0.235 0.255 32,000 0.2373 8.70%
2022-03-17 0 0.230 0.225 0.230 0.230 0.230 272,000 62,560 0.2300 0.230 0.225 0.230 0.230 0.230 272,000 0.2300 0.00%
2022-03-16 0 0.230 0.230 0.250 0.226 0.230 230,000 52,796 0.2295 0.230 0.230 0.250 0.226 0.230 230,000 0.2295 2.22%
2022-03-15 0 0.225 0.220 0.230 0.225 0.230 310,000 71,080 0.2293 0.225 0.220 0.230 0.225 0.230 310,000 0.2293 -4.26%
2022-03-14 0 0.235 0.230 0.239 0.240 0.240 116,000 27,840 0.2400 0.235 0.230 0.239 0.240 0.240 116,000 0.2400 -2.08%
2022-03-11 0 0.240 0.232 0.240 - - 0 0 - 0.240 0.232 0.240 - - 0 - -2.44%
2022-03-10 0 0.246 0.232 0.246 - - 0 0 - 0.246 0.232 0.246 - - 0 - 0.00%
2022-03-09 0 0.246 0.230 0.270 0.246 0.246 58,000 14,268 0.2460 0.246 0.230 0.270 0.246 0.246 58,000 0.2460 0.00%
2022-03-08 0 0.246 0.246 0.270 0.246 0.246 4,000 984 0.2460 0.246 0.246 0.270 0.246 0.246 4,000 0.2460 -8.89%
2022-03-07 0 0.270 0.246 0.270 0.246 0.270 40,000 9,888 0.2472 0.270 0.246 0.270 0.246 0.270 40,000 0.2472 9.31%
2022-03-04 0 0.247 0.247 0.250 0.247 0.250 116,000 28,844 0.2487 0.247 0.247 0.250 0.247 0.250 116,000 0.2487 -3.14%
2022-03-03 0 0.255 0.250 0.260 - - 0 0 - 0.255 0.250 0.260 - - 0 - 0.00%
2022-03-02 0 0.255 0.250 0.260 - - 0 0 - 0.255 0.250 0.260 - - 0 - -1.92%
2022-03-01 0 0.260 0.250 0.260 0.250 0.270 34,000 8,580 0.2524 0.260 0.250 0.260 0.250 0.270 34,000 0.2524 4.00%
2022-02-28 0 0.250 0.246 0.300 0.250 0.255 154,000 38,600 0.2506 0.250 0.246 0.300 0.250 0.255 154,000 0.2506 -3.85%
2022-02-25 0 0.260 0.250 0.260 - - 0 0 - 0.260 0.250 0.260 - - 0 - 0.00%
2022-02-24 0 0.260 0.250 0.265 - - 0 0 - 0.260 0.250 0.265 - - 0 - 0.00%
2022-02-23 0 0.260 0.250 0.265 - - 0 0 - 0.260 0.250 0.265 - - 0 - 0.00%
2022-02-22 0 0.260 0.250 0.265 - - 0 0 - 0.260 0.250 0.265 - - 0 - 0.00%
2022-02-21 0 0.260 0.255 0.260 - - 0 0 - 0.260 0.255 0.260 - - 0 - 0.00%
2022-02-18 0 0.260 0.255 0.270 - - 0 0 - 0.260 0.255 0.270 - - 0 - 0.00%
2022-02-17 0 0.260 0.255 0.295 - - 0 0 - 0.260 0.255 0.295 - - 0 - 0.00%
2022-02-16 0 0.260 0.250 0.295 - - 0 0 - 0.260 0.250 0.295 - - 0 - 0.00%
2022-02-15 0 0.260 0.250 0.260 0.260 0.260 24,000 6,240 0.2600 0.260 0.250 0.260 0.260 0.260 24,000 0.2600 -3.70%
2022-02-14 0 0.270 0.260 0.270 0.260 0.300 460,000 128,310 0.2789 0.270 0.260 0.270 0.260 0.300 460,000 0.2789 5.88%
2022-02-11 0 0.255 0.265 0.280 0.255 0.305 856,000 237,130 0.2770 0.255 0.265 0.280 0.255 0.305 856,000 0.2770 2.00%
2022-02-10 0 0.250 0.250 0.265 0.250 0.255 100,000 25,120 0.2512 0.250 0.250 0.265 0.250 0.255 100,000 0.2512 -1.96%
2022-02-09 0 0.255 0.250 0.260 0.250 0.260 104,000 26,040 0.2504 0.255 0.250 0.260 0.250 0.260 104,000 0.2504 2.00%
2022-02-08 0 0.250 0.250 0.260 - - 0 0 - 0.250 0.250 0.260 - - 0 - 0.00%
2022-02-07 0 0.250 0.250 0.260 0.250 0.250 50,000 12,500 0.2500 0.250 0.250 0.260 0.250 0.250 50,000 0.2500 1.63%
2022-02-04 0 0.246 0.246 0.265 0.245 0.245 5,000 1,220 0.2440 0.246 0.246 0.265 0.245 0.245 5,000 0.2440 -1.60%
2022-01-31 0 0.250 0.230 0.260 - - 0 0 - 0.250 0.230 0.260 - - 0 - 0.00%
2022-01-28 0 0.250 0.240 0.260 0.250 0.275 458,000 114,650 0.2503 0.250 0.240 0.260 0.250 0.275 458,000 0.2503 -5.66%
2022-01-27 0 0.265 0.250 0.300 - - 0 0 - 0.265 0.250 0.300 - - 0 - 0.00%
2022-01-26 0 0.265 0.250 0.280 - - 0 0 - 0.265 0.250 0.280 - - 0 - 0.00%
2022-01-25 0 0.265 0.250 0.300 - - 0 0 - 0.265 0.250 0.300 - - 0 - 0.00%
2022-01-24 0 0.265 0.250 0.265 - - 0 0 - 0.265 0.250 0.265 - - 0 - 0.00%
2022-01-21 0 0.265 0.250 0.275 - - 0 0 - 0.265 0.250 0.275 - - 0 - 0.00%
2022-01-20 0 0.265 0.250 0.265 0.265 0.265 78,000 20,670 0.2650 0.265 0.250 0.265 0.265 0.265 78,000 0.2650 0.00%
2022-01-19 0 0.265 0.255 0.285 0.250 0.265 96,000 24,460 0.2548 0.265 0.255 0.285 0.250 0.265 96,000 0.2548 6.00%
2022-01-18 0 0.250 0.250 0.290 - - 0 0 - 0.250 0.250 0.290 - - 0 - 0.00%
2022-01-17 0 0.250 0.250 0.255 0.250 0.255 210,000 52,670 0.2508 0.250 0.250 0.255 0.250 0.255 210,000 0.2508 0.00%
2022-01-14 0 0.250 0.250 0.270 - - 0 0 - 0.250 0.250 0.270 - - 0 - 0.00%
2022-01-13 0 0.250 0.250 0.275 - - 0 0 - 0.250 0.250 0.275 - - 0 - 0.00%
2022-01-12 0 0.250 0.250 0.270 0.250 0.270 172,000 43,090 0.2505 0.250 0.250 0.270 0.250 0.270 172,000 0.2505 0.00%
2022-01-11 0 0.250 0.250 0.285 0.250 0.250 256,000 64,000 0.2500 0.250 0.250 0.285 0.250 0.250 256,000 0.2500 -1.96%
2022-01-10 0 0.255 0.255 0.265 - - 0 0 - 0.255 0.255 0.265 - - 0 - 0.00%
2022-01-07 0 0.255 0.255 0.270 0.250 0.270 112,000 28,090 0.2508 0.255 0.255 0.270 0.250 0.270 112,000 0.2508 0.00%
2022-01-06 0 0.255 0.255 0.260 - - 0 0 - 0.255 0.255 0.260 - - 0 - 0.00%
2022-01-05 0 0.255 0.255 0.280 0.250 0.255 40,000 10,050 0.2513 0.255 0.255 0.280 0.250 0.255 40,000 0.2513 0.00%
2022-01-04 0 0.255 0.255 0.280 - - 0 0 - 0.255 0.255 0.280 - - 0 - 0.00%
2022-01-03 0 0.255 0.255 0.280 - - 0 0 - 0.255 0.255 0.280 - - 0 - 0.00%
2021-12-31 0 0.255 0.255 0.280 - - 0 0 - 0.255 0.255 0.280 - - 0 - 2.00%
2021-12-30 0 0.250 0.250 0.280 - - 0 0 - 0.250 0.250 0.280 - - 0 - 0.00%
2021-12-29 0 0.250 0.250 0.275 - - 0 0 - 0.250 0.250 0.275 - - 0 - 0.00%
2021-12-28 0 0.250 0.250 0.275 0.250 0.250 26,000 6,500 0.2500 0.250 0.250 0.275 0.250 0.250 26,000 0.2500 0.00%
2021-12-24 0 0.250 0.250 0.275 - - 0 0 - 0.250 0.250 0.275 - - 0 - 0.00%
2021-12-23 0 0.250 0.250 0.275 0.250 0.250 96,000 24,000 0.2500 0.250 0.250 0.275 0.250 0.250 96,000 0.2500 0.00%
2021-12-22 0 0.250 0.250 0.265 0.250 0.250 14,000 3,500 0.2500 0.250 0.250 0.265 0.250 0.250 14,000 0.2500 4.17%
2021-12-21 0 0.240 0.240 0.250 - - 0 0 - 0.240 0.240 0.250 - - 0 - 0.00%
2021-12-20 0 0.240 0.233 0.240 0.240 0.240 46,000 11,040 0.2400 0.240 0.233 0.240 0.240 0.240 46,000 0.2400 3.00%
2021-12-17 0 0.233 0.233 0.248 0.233 0.233 64,000 14,912 0.2330 0.233 0.233 0.248 0.233 0.233 64,000 0.2330 0.00%
2021-12-16 0 0.233 0.233 0.248 0.220 0.233 46,000 10,640 0.2313 0.233 0.233 0.248 0.220 0.233 46,000 0.2313 0.00%
2021-12-15 0 0.233 0.232 0.233 0.233 0.235 536,000 125,952 0.2350 0.233 0.232 0.233 0.233 0.235 536,000 0.2350 3.10%
2021-12-14 0 0.226 0.226 0.249 - - 0 0 - 0.226 0.226 0.249 - - 0 - 0.44%
2021-12-13 0 0.225 0.222 0.229 0.225 0.225 10,000 2,250 0.2250 0.225 0.222 0.229 0.225 0.225 10,000 0.2250 1.35%
2021-12-10 0 0.222 0.205 0.229 0.220 0.228 166,000 36,944 0.2226 0.222 0.205 0.229 0.220 0.228 166,000 0.2226 -3.06%
2021-12-09 0 0.229 0.228 0.250 0.228 0.229 16,000 3,658 0.2286 0.229 0.228 0.250 0.228 0.229 16,000 0.2286 0.00%
2021-12-08 0 0.229 0.228 0.229 0.228 0.229 10,000 2,286 0.2286 0.229 0.228 0.229 0.228 0.229 10,000 0.2286 0.00%
2021-12-07 0 0.229 0.229 0.250 - - 0 0 - 0.229 0.229 0.250 - - 0 - 0.00%
2021-12-06 0 0.229 0.229 0.248 - - 0 0 - 0.229 0.229 0.248 - - 0 - 0.00%
2021-12-03 0 0.229 0.228 0.229 0.228 0.229 12,000 2,738 0.2282 0.229 0.228 0.229 0.228 0.229 12,000 0.2282 0.00%
2021-12-02 0 0.229 0.228 0.229 - - 0 0 - 0.229 0.228 0.229 - - 0 - 0.00%
2021-12-01 0 0.229 0.228 0.230 0.229 0.229 4,000 916 0.2290 0.229 0.228 0.230 0.229 0.229 4,000 0.2290 -0.43%
2021-11-30 0 0.230 0.230 0.236 - - 0 0 - 0.230 0.230 0.236 - - 0 - 0.00%
2021-11-29 0 0.230 0.230 0.238 - - 0 0 - 0.230 0.230 0.238 - - 0 - 0.00%
2021-11-26 0 0.230 0.230 0.239 0.230 0.230 34,000 7,820 0.2300 0.230 0.230 0.239 0.230 0.230 34,000 0.2300 0.00%
2021-11-25 0 0.230 0.230 0.245 - - 0 0 - 0.230 0.230 0.245 - - 0 - 0.00%
2021-11-24 0 0.230 0.222 0.245 0.227 0.231 40,000 9,142 0.2286 0.230 0.222 0.245 0.227 0.231 40,000 0.2286 0.00%
2021-11-23 0 0.230 0.229 0.230 0.224 0.245 362,000 83,250 0.2300 0.230 0.229 0.230 0.224 0.245 362,000 0.2300 -4.17%
2021-11-22 0 0.240 0.240 0.245 0.240 0.240 108,000 25,920 0.2400 0.240 0.240 0.245 0.240 0.240 108,000 0.2400 -1.23%
2021-11-19 0 0.243 0.243 0.260 0.240 0.243 18,000 4,368 0.2427 0.243 0.243 0.260 0.240 0.243 18,000 0.2427 0.00%
2021-11-18 0 0.243 0.243 0.260 0.240 0.243 124,000 29,940 0.2415 0.243 0.243 0.260 0.240 0.243 124,000 0.2415 0.00%
2021-11-17 0 0.243 0.242 0.243 0.243 0.243 2,000 486 0.2430 0.243 0.242 0.243 0.243 0.243 2,000 0.2430 0.00%
2021-11-16 0 0.243 0.240 0.243 - - 0 0 - 0.243 0.240 0.243 - - 0 - 0.00%
2021-11-15 0 0.243 0.243 0.250 - - 0 0 - 0.243 0.243 0.250 - - 0 - 0.00%
2021-11-12 0 0.243 0.243 0.245 - - 0 0 - 0.243 0.243 0.245 - - 0 - 0.00%
2021-11-11 0 0.243 0.243 0.255 0.243 0.243 10,000 2,430 0.2430 0.243 0.243 0.255 0.243 0.243 10,000 0.2430 0.00%
2021-11-10 0 0.243 0.243 0.248 - - 0 0 - 0.243 0.243 0.248 - - 0 - 0.00%
2021-11-09 0 0.243 0.242 0.243 - - 0 0 - 0.243 0.242 0.243 - - 0 - 0.00%
2021-11-08 0 0.243 0.242 0.243 0.243 0.243 14,000 3,402 0.2430 0.243 0.242 0.243 0.243 0.243 14,000 0.2430 0.00%
2021-11-05 0 0.243 0.232 0.250 - - 0 0 - 0.243 0.232 0.250 - - 0 - 0.00%
2021-11-04 0 0.243 0.243 0.250 - - 0 0 - 0.243 0.243 0.250 - - 0 - 0.00%
2021-11-03 0 0.243 0.243 0.250 - - 0 0 - 0.243 0.243 0.250 - - 0 - 0.00%
2021-11-02 0 0.243 0.242 0.250 0.230 0.243 14,000 3,376 0.2411 0.243 0.242 0.250 0.230 0.243 14,000 0.2411 0.00%
2021-11-01 0 0.243 0.243 0.250 0.243 0.243 14,000 3,402 0.2430 0.243 0.243 0.250 0.243 0.243 14,000 0.2430 -0.82%
2021-10-29 0 0.245 0.242 0.250 0.245 0.250 6,000 1,490 0.2483 0.245 0.242 0.250 0.245 0.250 6,000 0.2483 -2.00%
2021-10-28 0 0.250 0.240 0.250 0.250 0.250 6,000 1,500 0.2500 0.250 0.240 0.250 0.250 0.250 6,000 0.2500 0.00%
2021-10-27 0 0.250 0.233 0.250 0.260 0.260 6,000 1,560 0.2600 0.250 0.233 0.250 0.260 0.260 6,000 0.2600 7.76%
2021-10-26 0 0.232 0.232 0.245 - - 0 0 - 0.232 0.232 0.245 - - 0 - 0.00%
2021-10-25 0 0.232 0.230 0.260 - - 0 0 - 0.232 0.230 0.260 - - 0 - 0.00%
2021-10-22 0 0.232 0.232 0.260 - - 0 0 - 0.232 0.232 0.260 - - 0 - 0.87%
2021-10-21 0 0.230 0.230 0.250 - - 0 0 - 0.230 0.230 0.250 - - 0 - 0.00%
2021-10-20 0 0.230 0.230 0.260 0.226 0.236 16,000 3,716 0.2323 0.230 0.230 0.260 0.226 0.236 16,000 0.2323 -2.54%
2021-10-19 0 0.236 0.236 0.242 0.230 0.230 46,000 10,580 0.2300 0.236 0.236 0.242 0.230 0.230 46,000 0.2300 -1.67%
2021-10-18 0 0.240 0.240 0.250 - - 0 0 - 0.240 0.240 0.250 - - 0 - 2.56%
2021-10-15 0 0.234 0.234 0.240 0.232 0.250 282,000 67,550 0.2395 0.234 0.234 0.240 0.232 0.250 282,000 0.2395 -6.40%
2021-10-12 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%
2021-10-11 0 0.250 0.240 0.255 0.250 0.250 112,000 28,000 0.2500 0.250 0.240 0.255 0.250 0.250 112,000 0.2500 0.00%
2021-10-08 0 0.250 0.240 0.260 - - 0 0 - 0.250 0.240 0.260 - - 0 - 0.00%
2021-10-07 0 0.250 0.240 0.250 0.250 0.250 120,000 30,000 0.2500 0.250 0.240 0.250 0.250 0.250 120,000 0.2500 4.17%
2021-10-06 0 0.240 0.240 0.260 0.240 0.240 118,000 28,320 0.2400 0.240 0.240 0.260 0.240 0.240 118,000 0.2400 0.00%
2021-10-05 0 0.240 0.222 0.260 - - 0 0 - 0.240 0.222 0.260 - - 0 - 0.00%
2021-10-04 0 0.240 0.222 0.260 - - 0 0 - 0.240 0.222 0.260 - - 0 - 0.00%
2021-09-30 0 0.240 0.222 0.260 - - 0 0 - 0.240 0.222 0.260 - - 0 - 0.00%
2021-09-29 0 0.240 0.240 0.260 0.240 0.240 40,000 9,600 0.2400 0.240 0.240 0.260 0.240 0.240 40,000 0.2400 0.00%
2021-09-28 0 0.240 0.240 0.260 0.232 0.240 40,000 9,440 0.2360 0.240 0.240 0.260 0.232 0.240 40,000 0.2360 4.35%
2021-09-27 0 0.230 0.222 0.240 - - 0 0 - 0.230 0.222 0.240 - - 0 - 0.00%
2021-09-24 0 0.230 0.224 0.240 - - 0 0 - 0.230 0.224 0.240 - - 0 - 0.00%
2021-09-23 0 0.230 0.222 0.235 0.223 0.230 230,000 52,760 0.2294 0.230 0.222 0.235 0.223 0.230 230,000 0.2294 3.60%
2021-09-21 0 0.222 0.210 0.240 - - 0 0 - 0.222 0.210 0.240 - - 0 - 0.00%
2021-09-20 0 0.222 0.222 0.250 0.220 0.230 118,000 26,996 0.2288 0.222 0.222 0.250 0.220 0.230 118,000 0.2288 -11.20%
2021-09-17 0 0.250 0.218 0.260 - - 0 0 - 0.250 0.218 0.260 - - 0 - 0.00%
2021-09-16 0 0.250 0.238 0.260 0.250 0.250 100,000 25,000 0.2500 0.250 0.238 0.260 0.250 0.250 100,000 0.2500 -1.96%
2021-09-15 0 0.255 0.255 0.275 0.240 0.255 24,000 6,060 0.2525 0.255 0.255 0.275 0.240 0.255 24,000 0.2525 6.25%
2021-09-14 0 0.240 0.238 0.275 0.240 0.240 194,000 46,560 0.2400 0.240 0.238 0.275 0.240 0.240 194,000 0.2400 0.84%
2021-09-13 0 0.238 0.238 0.240 - - 0 0 - 0.238 0.238 0.240 - - 0 - 0.00%
2021-09-10 0 0.238 0.238 0.275 0.238 0.238 268,000 63,784 0.2380 0.238 0.238 0.275 0.238 0.238 268,000 0.2380 0.00%
2021-09-09 0 0.238 0.238 0.275 0.238 0.238 70,000 16,660 0.2380 0.238 0.238 0.275 0.238 0.238 70,000 0.2380 0.00%
2021-09-08 0 0.238 0.238 0.255 0.238 0.238 2,000 476 0.2380 0.238 0.238 0.255 0.238 0.238 2,000 0.2380 0.00%
2021-09-07 0 0.238 0.233 0.275 0.238 0.238 160,000 38,080 0.2380 0.238 0.233 0.275 0.238 0.238 160,000 0.2380 0.00%
2021-09-06 0 0.238 0.220 0.275 0.230 0.238 262,000 60,342 0.2303 0.238 0.220 0.275 0.230 0.238 262,000 0.2303 2.59%
2021-09-03 0 0.232 0.232 0.275 - - 0 0 - 0.232 0.232 0.275 - - 0 - 0.00%
2021-09-02 0 0.232 0.232 0.250 - - 0 0 - 0.232 0.232 0.250 - - 0 - 0.87%
2021-09-01 0 0.230 0.230 0.260 0.230 0.230 102,000 23,460 0.2300 0.230 0.230 0.260 0.230 0.230 102,000 0.2300 0.00%
2021-08-31 0 0.230 0.230 0.260 0.230 0.230 238,000 54,740 0.2300 0.230 0.230 0.260 0.230 0.230 238,000 0.2300 0.00%
2021-08-30 0 0.230 0.225 0.230 0.231 0.231 54,000 12,474 0.2310 0.230 0.225 0.230 0.231 0.231 54,000 0.2310 -4.17%
2021-08-27 0 0.240 0.230 0.265 - - 0 0 - 0.240 0.230 0.265 - - 0 - 0.00%
2021-08-26 0 0.240 0.240 0.260 0.231 0.240 24,000 5,724 0.2385 0.240 0.240 0.260 0.231 0.240 24,000 0.2385 -3.61%
2021-08-25 0 0.249 0.230 0.250 0.224 0.249 186,000 41,894 0.2252 0.249 0.230 0.250 0.224 0.249 186,000 0.2252 7.79%
2021-08-24 0 0.231 0.231 0.241 - - 0 0 - 0.231 0.231 0.241 - - 0 - 0.43%
2021-08-23 0 0.230 0.230 0.260 0.230 0.245 718,000 169,068 0.2355 0.230 0.230 0.260 0.230 0.245 718,000 0.2355 -11.54%
2021-08-20 0 0.260 0.250 0.260 - - 0 0 - 0.260 0.250 0.260 - - 0 - -3.70%
2021-08-19 0 0.270 0.255 0.270 0.280 0.280 2,000 560 0.2800 0.270 0.255 0.270 0.280 0.280 2,000 0.2800 0.00%
2021-08-18 0 0.270 0.260 0.270 0.260 0.280 590,000 154,660 0.2621 0.270 0.260 0.270 0.260 0.280 590,000 0.2621 -5.26%
2021-08-17 0 0.285 0.270 0.285 - - 0 0 - 0.285 0.270 0.285 - - 0 - -8.06%
2021-08-16 0 0.310 0.290 0.310 0.280 0.315 64,000 18,360 0.2869 0.310 0.290 0.310 0.280 0.315 64,000 0.2869 6.90%
2021-08-13 0 0.290 0.265 0.290 - - 0 0 - 0.290 0.265 0.290 - - 0 - 0.00%
2021-08-12 0 0.290 0.265 0.290 0.290 0.295 154,000 45,220 0.2936 0.290 0.265 0.290 0.290 0.295 154,000 0.2936 0.00%
2021-08-11 0 0.290 0.270 0.290 0.290 0.300 42,000 12,390 0.2950 0.290 0.270 0.290 0.290 0.300 42,000 0.2950 -3.33%
2021-08-10 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - 0.00%
2021-08-09 0 0.300 0.260 0.300 0.310 0.310 20,000 6,200 0.3100 0.300 0.260 0.300 0.310 0.310 20,000 0.3100 1.69%
2021-08-06 0 0.295 0.250 0.295 0.295 0.295 22,000 6,490 0.2950 0.295 0.250 0.295 0.295 0.295 22,000 0.2950 13.46%
2021-08-05 0 0.260 0.250 0.300 0.250 0.275 12,000 3,090 0.2575 0.260 0.250 0.300 0.250 0.275 12,000 0.2575 -5.45%
2021-08-04 0 0.275 0.275 0.310 0.270 0.275 40,000 10,810 0.2703 0.275 0.275 0.310 0.270 0.275 40,000 0.2703 1.85%
2021-08-03 0 0.270 0.245 0.270 0.260 0.275 92,000 24,340 0.2646 0.270 0.245 0.270 0.260 0.275 92,000 0.2646 0.00%
2021-08-02 0 0.270 0.270 0.310 - - 0 0 - 0.270 0.270 0.310 - - 0 - 0.00%
2021-07-30 0 0.270 0.260 0.285 - - 0 0 - 0.270 0.260 0.285 - - 0 - 0.00%
2021-07-29 0 0.270 0.265 0.320 - - 0 0 - 0.270 0.265 0.320 - - 0 - 0.00%
2021-07-28 0 0.270 0.270 0.300 0.270 0.270 56,000 15,120 0.2700 0.270 0.270 0.300 0.270 0.270 56,000 0.2700 0.00%
2021-07-27 0 0.270 0.240 0.295 - - 0 0 - 0.270 0.240 0.295 - - 0 - 0.00%
2021-07-26 0 0.270 0.250 0.275 - - 0 0 - 0.270 0.250 0.275 - - 0 - -1.82%
2021-07-23 0 0.275 0.265 0.275 - - 0 0 - 0.275 0.265 0.275 - - 0 - -1.79%
2021-07-22 0 0.280 0.265 0.285 0.280 0.280 20,000 5,600 0.2800 0.280 0.265 0.285 0.280 0.280 20,000 0.2800 3.70%
2021-07-21 0 0.270 0.270 0.280 0.250 0.280 82,000 21,500 0.2622 0.270 0.270 0.280 0.250 0.280 82,000 0.2622 -5.26%
2021-07-20 0 0.285 0.270 0.305 - - 0 0 - 0.285 0.270 0.305 - - 0 - 0.00%
2021-07-19 0 0.285 0.270 0.310 - - 0 0 - 0.285 0.270 0.310 - - 0 - 0.00%
2021-07-16 0 0.285 0.270 0.310 - - 0 0 - 0.285 0.270 0.310 - - 0 - 0.00%
2021-07-15 0 0.285 0.280 0.325 - - 0 0 - 0.285 0.280 0.325 - - 0 - 0.00%
2021-07-14 0 0.285 0.270 0.315 0.285 0.290 350,000 100,250 0.2864 0.285 0.270 0.315 0.285 0.290 350,000 0.2864 -1.72%
2021-07-13 0 0.290 0.285 0.315 - - 0 0 - 0.290 0.285 0.315 - - 0 - 0.00%
2021-07-12 0 0.290 0.285 0.305 - - 0 0 - 0.290 0.285 0.305 - - 0 - 0.00%
2021-07-09 0 0.290 0.285 0.310 0.285 0.290 98,000 28,270 0.2885 0.290 0.285 0.310 0.285 0.290 98,000 0.2885 -3.33%
2021-07-08 0 0.300 0.285 0.305 - - 0 0 - 0.300 0.285 0.305 - - 0 - 0.00%
2021-07-07 0 0.300 0.285 0.305 - - 0 0 - 0.300 0.285 0.305 - - 0 - 0.00%
2021-07-06 0 0.300 0.285 0.315 - - 0 0 - 0.300 0.285 0.315 - - 0 - 0.00%
2021-07-05 0 0.300 0.280 0.300 0.295 0.330 8,000 2,430 0.3038 0.300 0.280 0.300 0.295 0.330 8,000 0.3038 9.09%
2021-07-02 0 0.275 0.275 0.295 - - 0 0 - 0.275 0.275 0.295 - - 0 - 1.85%
2021-06-30 0 0.270 0.265 0.295 - - 0 0 - 0.270 0.265 0.295 - - 0 - 0.00%
2021-06-29 0 0.270 0.270 0.295 - - 0 0 - 0.270 0.270 0.295 - - 0 - 0.00%
2021-06-28 0 0.270 0.265 0.295 - - 0 0 - 0.270 0.265 0.295 - - 0 - 0.00%
2021-06-25 0 0.270 0.270 0.295 0.270 0.280 110,000 30,400 0.2764 0.270 0.270 0.295 0.270 0.280 110,000 0.2764 -3.57%
2021-06-24 0 0.280 0.290 0.300 0.280 0.290 98,000 27,670 0.2823 0.280 0.290 0.300 0.280 0.290 98,000 0.2823 -6.67%
2021-06-23 0 0.300 0.290 0.310 0.290 0.300 56,000 16,300 0.2911 0.300 0.290 0.310 0.290 0.300 56,000 0.2911 3.45%
2021-06-22 0 0.290 0.275 0.325 0.290 0.290 200,000 58,000 0.2900 0.290 0.275 0.325 0.290 0.290 200,000 0.2900 -3.33%
2021-06-21 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - -3.23%
2021-06-18 0 0.310 0.280 0.310 - - 0 0 - 0.310 0.280 0.310 - - 0 - 0.00%
2021-06-17 0 0.310 0.285 0.310 - - 0 0 - 0.310 0.285 0.310 - - 0 - -1.59%
2021-06-16 0 0.315 0.285 0.315 - - 0 0 - 0.315 0.285 0.315 - - 0 - 0.00%
2021-06-15 0 0.315 0.275 0.315 - - 0 0 - 0.315 0.275 0.315 - - 0 - 0.00%
2021-06-11 0 0.315 0.275 0.315 - - 0 0 - 0.315 0.275 0.315 - - 0 - 0.00%
2021-06-10 0 0.315 0.280 0.315 - - 0 0 - 0.315 0.280 0.315 - - 0 - 0.00%
2021-06-09 0 0.315 0.280 0.320 - - 0 0 - 0.315 0.280 0.320 - - 0 - 0.00%
2021-06-08 0 0.315 0.280 0.315 - - 0 0 - 0.315 0.280 0.315 - - 0 - 0.00%
2021-06-07 0 0.315 0.280 0.315 0.280 0.325 28,000 8,010 0.2861 0.315 0.280 0.315 0.280 0.325 28,000 0.2861 10.53%
2021-06-04 0 0.285 0.270 0.290 - - 0 0 - 0.285 0.270 0.290 - - 0 - -1.72%
2021-06-03 0 0.290 0.270 0.290 - - 0 0 - 0.290 0.270 0.290 - - 0 - 0.00%
2021-06-02 0 0.290 0.260 0.300 0.290 0.290 40,000 11,600 0.2900 0.290 0.260 0.300 0.290 0.290 40,000 0.2900 0.00%
2021-06-01 0 0.290 0.290 0.295 0.270 0.290 112,000 32,440 0.2896 0.290 0.290 0.295 0.270 0.290 112,000 0.2896 5.45%
2021-05-31 0 0.275 0.265 0.275 - - 1,000 245 0.2450 0.275 0.265 0.275 - - 1,000 0.2450 -3.51%
2021-05-28 0 0.285 0.270 0.285 - - 0 0 - 0.285 0.270 0.285 - - 0 - 0.00%
2021-05-27 0 0.285 0.280 0.295 0.285 0.320 226,000 64,710 0.2863 0.285 0.280 0.295 0.285 0.320 226,000 0.2863 1.79%
2021-05-26 0 0.280 0.260 0.295 - - 0 0 - 0.280 0.260 0.295 - - 0 - 0.00%
2021-05-25 0 0.280 0.260 0.290 - - 0 0 - 0.280 0.260 0.290 - - 0 - 0.00%
2021-05-24 0 0.280 0.275 0.295 0.270 0.280 144,000 40,050 0.2781 0.280 0.275 0.295 0.270 0.280 144,000 0.2781 -1.75%
2021-05-21 0 0.285 0.270 0.290 - - 0 0 - 0.285 0.270 0.290 - - 0 - -1.72%
2021-05-20 0 0.290 0.280 0.310 0.280 0.305 234,000 66,830 0.2856 0.290 0.280 0.310 0.280 0.305 234,000 0.2856 -12.12%
2021-05-18 0 0.330 0.290 0.330 0.330 0.330 42,000 13,860 0.3300 0.330 0.290 0.330 0.330 0.330 42,000 0.3300 0.00%
2021-05-17 0 0.330 0.285 0.330 - - 0 0 - 0.330 0.285 0.330 - - 0 - 0.00%
2021-05-14 0 0.330 0.285 0.330 0.330 0.330 2,000 660 0.3300 0.330 0.285 0.330 0.330 0.330 2,000 0.3300 3.13%
2021-05-13 0 0.320 0.285 0.320 - - 0 0 - 0.320 0.285 0.320 - - 0 - 0.00%
2021-05-12 0 0.320 0.280 0.320 0.320 0.340 22,000 7,180 0.3264 0.320 0.280 0.320 0.320 0.340 22,000 0.3264 14.29%
2021-05-11 0 0.280 0.280 0.290 0.280 0.330 14,000 4,270 0.3050 0.280 0.280 0.290 0.280 0.330 14,000 0.3050 -6.67%
2021-05-10 0 0.300 0.280 0.300 0.300 0.305 134,000 40,860 0.3049 0.300 0.280 0.300 0.300 0.305 134,000 0.3049 -1.64%
2021-05-07 0 0.305 0.280 0.305 0.300 0.305 200,000 60,200 0.3010 0.305 0.280 0.305 0.300 0.305 200,000 0.3010 1.67%
2021-05-06 0 0.300 0.275 0.325 - - 0 0 - 0.300 0.275 0.325 - - 0 - 0.00%
2021-05-05 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - -1.64%
2021-05-04 0 0.305 0.275 0.305 0.305 0.305 2,000 610 0.3050 0.305 0.275 0.305 0.305 0.305 2,000 0.3050 0.00%
2021-05-03 0 0.305 0.290 0.305 0.295 0.330 630,000 191,970 0.3047 0.305 0.290 0.305 0.295 0.330 630,000 0.3047 5.17%
2021-04-30 0 0.290 0.275 0.300 0.300 0.300 4,000 1,200 0.3000 0.290 0.275 0.300 0.300 0.300 4,000 0.3000 -3.33%
2021-04-29 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2021-04-28 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - -3.23%
2021-04-27 0 0.310 0.270 0.310 - - 0 0 - 0.310 0.270 0.310 - - 0 - 0.00%
2021-04-26 0 0.310 0.280 0.310 0.310 0.310 2,000 620 0.3100 0.310 0.280 0.310 0.310 0.310 2,000 0.3100 5.08%
2021-04-23 0 0.295 0.270 0.295 0.270 0.295 24,000 6,580 0.2742 0.295 0.270 0.295 0.270 0.295 24,000 0.2742 -1.67%
2021-04-22 0 0.300 0.280 0.300 0.255 0.305 212,000 56,840 0.2681 0.300 0.280 0.300 0.255 0.305 212,000 0.2681 0.00%
2021-04-21 0 0.300 0.250 0.300 0.295 0.310 94,000 27,980 0.2977 0.300 0.250 0.300 0.295 0.310 94,000 0.2977 3.45%
2021-04-20 0 0.290 0.260 0.305 - - 0 0 - 0.290 0.260 0.305 - - 0 - 0.00%
2021-04-19 0 0.290 0.250 0.290 - - 0 0 - 0.290 0.250 0.290 - - 0 - 0.00%
2021-04-16 0 0.290 0.260 0.290 - - 0 0 - 0.290 0.260 0.290 - - 0 - 0.00%
2021-04-15 0 0.290 0.260 0.290 0.280 0.290 42,000 11,780 0.2805 0.290 0.260 0.290 0.280 0.290 42,000 0.2805 9.43%
2021-04-14 0 0.265 0.265 0.280 0.250 0.275 812,000 208,500 0.2568 0.265 0.265 0.280 0.250 0.275 812,000 0.2568 -5.36%
2021-04-13 0 0.280 0.245 0.280 - - 0 0 - 0.280 0.245 0.280 - - 0 - 0.00%
2021-04-12 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - 0.00%
2021-04-09 0 0.280 0.250 0.280 0.250 0.280 328,000 86,510 0.2638 0.280 0.250 0.280 0.250 0.280 328,000 0.2638 3.70%
2021-04-08 0 0.270 0.270 0.280 0.270 0.270 12,000 3,240 0.2700 0.270 0.270 0.280 0.270 0.270 12,000 0.2700 0.00%
2021-04-07 0 0.270 0.260 0.310 - - 0 0 - 0.270 0.260 0.310 - - 0 - 0.00%
2021-04-01 0 0.270 0.270 0.300 0.265 0.270 102,000 27,090 0.2656 0.270 0.270 0.300 0.265 0.270 102,000 0.2656 -3.57%
2021-03-31 0 0.280 0.265 0.315 - - 0 0 - 0.280 0.265 0.315 - - 0 - 0.00%
2021-03-30 0 0.280 0.280 0.320 0.270 0.280 46,000 12,820 0.2787 0.280 0.280 0.320 0.270 0.280 46,000 0.2787 -5.08%
2021-03-29 0 0.295 0.280 0.295 0.295 0.300 148,000 44,400 0.3000 0.295 0.280 0.295 0.295 0.300 148,000 0.3000 -1.67%
2021-03-26 0 0.300 0.300 0.320 0.300 0.300 71,000 21,290 0.2999 0.300 0.300 0.320 0.300 0.300 71,000 0.2999 -6.25%
2021-03-25 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2021-03-24 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2021-03-23 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2021-03-22 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2021-03-19 0 0.320 0.300 0.330 0.320 0.320 30,000 9,600 0.3200 0.320 0.300 0.330 0.320 0.320 30,000 0.3200 4.92%
2021-03-18 0 0.305 0.305 0.325 0.305 0.325 152,000 46,990 0.3091 0.305 0.305 0.325 0.305 0.325 152,000 0.3091 -1.61%
2021-03-17 0 0.310 0.310 0.330 - - 10,000 3,100 0.3100 0.310 0.310 0.330 - - 10,000 0.3100 0.00%
2021-03-16 0 0.310 0.310 0.330 0.310 0.320 102,000 31,660 0.3104 0.310 0.310 0.330 0.310 0.320 102,000 0.3104 0.00%
2021-03-15 0 0.310 0.310 0.330 0.310 0.330 168,000 52,260 0.3111 0.310 0.310 0.330 0.310 0.330 168,000 0.3111 -3.12%
2021-03-12 0 0.320 0.320 0.330 0.320 0.320 44,000 14,080 0.3200 0.320 0.320 0.330 0.320 0.320 44,000 0.3200 0.00%
2021-03-11 0 0.320 0.320 0.345 0.310 0.310 30,000 9,300 0.3100 0.320 0.320 0.345 0.310 0.310 30,000 0.3100 -1.54%
2021-03-10 0 0.325 0.325 0.350 0.315 0.350 18,000 6,170 0.3428 0.325 0.325 0.350 0.315 0.350 18,000 0.3428 -1.52%
2021-03-09 0 0.330 0.330 0.340 0.325 0.345 78,000 26,100 0.3346 0.330 0.330 0.340 0.325 0.345 78,000 0.3346 0.00%
2021-03-08 0 0.330 0.330 0.345 0.320 0.355 122,000 40,180 0.3293 0.330 0.330 0.345 0.320 0.355 122,000 0.3293 -8.33%
2021-03-05 0 0.360 0.335 0.360 0.340 0.360 10,000 3,440 0.3440 0.360 0.335 0.360 0.340 0.360 10,000 0.3440 0.00%
2021-03-04 0 0.360 0.335 0.360 - - 0 0 - 0.360 0.335 0.360 - - 0 - -2.70%
2021-03-03 0 0.370 0.325 0.370 0.370 0.380 62,000 23,100 0.3726 0.370 0.325 0.370 0.370 0.380 62,000 0.3726 2.78%
2021-03-02 0 0.360 0.355 0.360 0.355 0.380 180,000 66,050 0.3669 0.360 0.355 0.360 0.355 0.380 180,000 0.3669 1.41%
2021-03-01 0 0.355 0.350 0.355 0.350 0.360 72,000 25,540 0.3547 0.355 0.350 0.355 0.350 0.360 72,000 0.3547 12.70%
2021-02-26 0 0.315 0.305 0.355 - - 0 0 - 0.315 0.305 0.355 - - 0 - 0.00%
2021-02-25 0 0.315 0.315 0.355 - - 0 0 - 0.315 0.315 0.355 - - 0 - 1.61%
2021-02-24 0 0.310 0.310 0.335 0.310 0.335 70,000 22,400 0.3200 0.310 0.310 0.335 0.310 0.335 70,000 0.3200 -7.46%
2021-02-23 0 0.335 0.330 0.335 0.300 0.365 594,000 190,720 0.3211 0.335 0.330 0.335 0.300 0.365 594,000 0.3211 -1.47%
2021-02-22 0 0.340 0.335 0.340 0.335 0.400 990,000 376,500 0.3803 0.340 0.335 0.340 0.335 0.400 990,000 0.3803 0.00%
2021-02-19 0 0.340 0.330 0.340 0.320 0.350 1,454,000 489,280 0.3365 0.340 0.330 0.340 0.320 0.350 1,454,000 0.3365 17.24%
2021-02-18 0 0.290 0.290 0.315 0.280 0.280 10,000 2,800 0.2800 0.290 0.290 0.315 0.280 0.280 10,000 0.2800 0.00%
2021-02-17 0 0.290 0.280 0.290 0.290 0.290 62,000 17,980 0.2900 0.290 0.280 0.290 0.290 0.290 62,000 0.2900 -1.69%
2021-02-16 0 0.295 0.295 0.320 - - 0 0 - 0.295 0.295 0.320 - - 0 - 0.00%
2021-02-11 0 0.295 0.280 0.305 - - 0 0 - 0.295 0.280 0.305 - - 0 - 0.00%
2021-02-10 0 0.295 0.285 0.295 0.295 0.300 326,000 96,400 0.2957 0.295 0.285 0.295 0.295 0.300 326,000 0.2957 5.36%
2021-02-09 0 0.280 - 0.305 - - 0 0 - 0.280 - 0.305 - - 0 - 0.00%
2021-02-08 0 0.280 - 0.290 - - 0 0 - 0.280 - 0.290 - - 0 - 0.00%
2021-02-05 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - 0.00%
2021-02-04 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - -5.08%
2021-02-03 0 0.295 0.245 0.295 0.300 0.300 2,000 600 0.3000 0.295 0.245 0.295 0.300 0.300 2,000 0.3000 13.46%
2021-02-02 0 0.260 0.242 0.315 - - 0 0 - 0.260 0.242 0.315 - - 0 - 0.00%
2021-02-01 0 0.260 0.260 0.300 0.255 0.265 334,000 87,410 0.2617 0.260 0.260 0.300 0.255 0.265 334,000 0.2617 -14.75%
2021-01-29 0 0.305 0.255 0.305 0.300 0.320 16,000 4,950 0.3094 0.305 0.255 0.305 0.300 0.320 16,000 0.3094 5.17%
2021-01-28 0 0.290 0.265 0.290 0.250 0.290 298,000 75,930 0.2548 0.290 0.265 0.290 0.250 0.290 298,000 0.2548 18.85%
2021-01-27 0 0.244 0.237 0.255 0.244 0.255 278,000 68,434 0.2462 0.244 0.237 0.255 0.244 0.255 278,000 0.2462 -2.40%
2021-01-26 0 0.250 0.245 0.250 0.245 0.250 120,000 29,950 0.2496 0.250 0.245 0.250 0.245 0.250 120,000 0.2496 0.00%
2021-01-25 0 0.250 0.250 0.280 0.250 0.250 50,000 12,500 0.2500 0.250 0.250 0.280 0.250 0.250 50,000 0.2500 -1.96%
2021-01-22 0 0.255 0.255 0.275 0.255 0.255 230,000 58,650 0.2550 0.255 0.255 0.275 0.255 0.255 230,000 0.2550 0.00%
2021-01-21 0 0.255 0.255 0.265 0.250 0.255 146,000 36,680 0.2512 0.255 0.255 0.265 0.250 0.255 146,000 0.2512 -5.56%
2021-01-20 0 0.270 0.250 0.280 - - 0 0 - 0.270 0.250 0.280 - - 0 - 0.00%
2021-01-19 0 0.270 0.250 0.295 - - 0 0 - 0.270 0.250 0.295 - - 0 - 0.00%
2021-01-18 0 0.270 0.265 0.285 0.270 0.275 1,034,000 283,520 0.2742 0.270 0.265 0.285 0.270 0.275 1,034,000 0.2742 1.89%
2021-01-15 0 0.265 0.250 0.270 0.246 0.270 20,000 5,126 0.2563 0.265 0.250 0.270 0.246 0.270 20,000 0.2563 7.72%
2021-01-14 0 0.246 0.245 0.246 0.246 0.246 224,000 55,050 0.2458 0.246 0.245 0.246 0.246 0.246 224,000 0.2458 0.00%
2021-01-13 0 0.246 0.246 0.260 - - 0 0 - 0.246 0.246 0.260 - - 0 - 0.41%
2021-01-12 0 0.245 0.245 0.270 0.245 0.247 66,000 16,232 0.2459 0.245 0.245 0.270 0.245 0.247 66,000 0.2459 -2.00%
2021-01-11 0 0.250 0.250 0.255 0.240 0.250 348,000 85,022 0.2443 0.250 0.250 0.255 0.240 0.250 348,000 0.2443 5.93%
2021-01-08 0 0.236 0.236 0.250 0.235 0.235 200,000 47,000 0.2350 0.236 0.236 0.250 0.235 0.235 200,000 0.2350 -2.88%
2021-01-07 0 0.243 0.232 0.255 - - 0 0 - 0.243 0.232 0.255 - - 0 - 0.00%
2021-01-06 0 0.243 0.238 0.243 0.231 0.250 52,000 12,458 0.2396 0.243 0.238 0.243 0.231 0.250 52,000 0.2396 5.65%
2021-01-05 0 0.230 0.230 0.231 0.230 0.230 16,000 3,680 0.2300 0.230 0.230 0.231 0.230 0.230 16,000 0.2300 0.00%
2021-01-04 0 0.230 0.230 0.249 - - 0 0 - 0.230 0.230 0.249 - - 0 - 0.44%
2020-12-31 0 0.229 0.229 0.250 - - 0 0 - 0.229 0.229 0.250 - - 0 - 0.44%
2020-12-30 0 0.228 0.228 0.265 0.228 0.232 194,000 44,632 0.2301 0.228 0.228 0.265 0.228 0.232 194,000 0.2301 -10.59%
2020-12-29 0 0.255 0.250 0.260 0.234 0.275 350,000 88,064 0.2516 0.255 0.250 0.260 0.234 0.275 350,000 0.2516 12.33%
2020-12-28 0 0.227 0.226 0.244 0.227 0.240 830,000 188,436 0.2270 0.227 0.226 0.244 0.227 0.240 830,000 0.2270 0.89%
2020-12-24 0 0.225 0.225 0.240 - - 0 0 - 0.225 0.225 0.240 - - 0 - 0.00%
2020-12-23 0 0.225 0.224 0.240 - - 0 0 - 0.225 0.224 0.240 - - 0 - 0.00%
2020-12-22 0 0.225 0.224 0.240 - - 0 0 - 0.225 0.224 0.240 - - 0 - 0.00%
2020-12-21 0 0.225 0.225 0.240 - - 0 0 - 0.225 0.225 0.240 - - 0 - 0.00%
2020-12-18 0 0.225 0.225 0.240 0.225 0.225 2,000 450 0.2250 0.225 0.225 0.240 0.225 0.225 2,000 0.2250 -0.44%
2020-12-17 0 0.226 0.225 0.244 - - 0 0 - 0.226 0.225 0.244 - - 0 - 0.00%
2020-12-16 0 0.226 0.223 0.244 - - 0 0 - 0.226 0.223 0.244 - - 0 - 0.00%
2020-12-15 0 0.226 0.223 0.244 - - 0 0 - 0.226 0.223 0.244 - - 0 - 0.00%
2020-12-14 0 0.226 0.223 0.226 - - 0 0 - 0.226 0.223 0.226 - - 0 - -1.74%
2020-12-11 0 0.230 0.230 0.233 0.230 0.244 542,000 125,732 0.2320 0.230 0.230 0.233 0.230 0.244 542,000 0.2320 -4.17%
2020-12-10 0 0.240 0.223 0.246 0.240 0.240 100,000 24,000 0.2400 0.240 0.223 0.246 0.240 0.240 100,000 0.2400 3.00%
2020-12-09 0 0.233 0.223 0.238 0.222 0.233 78,000 17,644 0.2262 0.233 0.223 0.238 0.222 0.233 78,000 0.2262 0.43%
2020-12-08 0 0.232 0.229 0.232 0.229 0.234 152,000 35,404 0.2329 0.232 0.229 0.232 0.229 0.234 152,000 0.2329 0.87%
2020-12-07 0 0.230 0.230 0.235 0.227 0.228 160,000 36,330 0.2271 0.230 0.230 0.235 0.227 0.228 160,000 0.2271 0.88%
2020-12-04 0 0.228 0.228 0.234 0.228 0.228 38,000 8,664 0.2280 0.228 0.228 0.234 0.228 0.228 38,000 0.2280 -2.98%
2020-12-03 0 0.235 0.228 0.235 0.228 0.236 502,000 116,884 0.2328 0.235 0.228 0.235 0.228 0.236 502,000 0.2328 2.62%
2020-12-02 0 0.229 0.220 0.229 0.227 0.232 216,000 49,288 0.2282 0.229 0.220 0.229 0.227 0.232 216,000 0.2282 -1.29%
2020-12-01 0 0.232 0.227 0.232 0.232 0.237 4,000 938 0.2345 0.232 0.227 0.232 0.232 0.237 4,000 0.2345 0.87%
2020-11-30 0 0.230 0.230 0.234 0.230 0.240 224,000 53,660 0.2396 0.230 0.230 0.234 0.230 0.240 224,000 0.2396 -1.29%
2020-11-27 0 0.233 0.230 0.234 0.233 0.234 188,000 43,954 0.2338 0.233 0.230 0.234 0.233 0.234 188,000 0.2338 2.64%
2020-11-26 0 0.227 0.222 0.230 0.227 0.227 124,000 28,148 0.2270 0.227 0.222 0.230 0.227 0.227 124,000 0.2270 0.00%
2020-11-25 0 0.227 0.227 0.230 0.227 0.227 32,000 7,264 0.2270 0.227 0.227 0.230 0.227 0.227 32,000 0.2270 0.89%
2020-11-24 0 0.225 0.222 0.227 0.220 0.227 2,710,000 610,034 0.2251 0.225 0.222 0.227 0.220 0.227 2,710,000 0.2251 -4.26%
2020-11-23 0 0.235 0.218 0.235 - - 0 0 - 0.235 0.218 0.235 - - 0 - 0.00%
2020-11-20 0 0.235 0.235 0.240 0.225 0.230 92,000 21,150 0.2299 0.235 0.235 0.240 0.225 0.230 92,000 0.2299 -2.08%
2020-11-19 0 0.240 0.220 0.240 - - 0 0 - 0.240 0.220 0.240 - - 0 - 0.00%
2020-11-18 0 0.240 0.219 0.240 - - 0 0 - 0.240 0.219 0.240 - - 0 - 0.00%
2020-11-17 0 0.240 0.216 0.250 - - 0 0 - 0.240 0.216 0.250 - - 0 - 0.00%
2020-11-16 0 0.240 - 0.250 - - 0 0 - 0.240 - 0.250 - - 0 - 0.00%
2020-11-13 0 0.240 0.225 0.240 0.230 0.240 12,000 2,780 0.2317 0.240 0.225 0.240 0.230 0.240 12,000 0.2317 4.35%
2020-11-12 0 0.230 0.218 0.240 - - 0 0 - 0.230 0.218 0.240 - - 0 - 0.00%
2020-11-11 0 0.230 0.220 0.239 - - 0 0 - 0.230 0.220 0.239 - - 0 - 0.00%
2020-11-10 0 0.230 0.220 0.230 0.229 0.230 250,000 57,492 0.2300 0.230 0.220 0.230 0.229 0.230 250,000 0.2300 0.44%
2020-11-09 0 0.229 0.210 0.229 0.229 0.229 4,000 916 0.2290 0.229 0.210 0.229 0.229 0.229 4,000 0.2290 0.00%
2020-11-06 0 0.229 0.210 0.230 - - 0 0 - 0.229 0.210 0.230 - - 0 - 0.00%
2020-11-05 0 0.229 0.211 0.230 0.215 0.231 984,863 217,411 0.2208 0.229 0.211 0.230 0.215 0.231 984,863 0.2208 4.09%
2020-11-04 0 0.220 0.218 0.220 0.219 0.222 176,000 38,728 0.2200 0.220 0.218 0.220 0.219 0.222 176,000 0.2200 -6.38%
2020-11-03 0 0.235 0.220 0.240 - - 0 0 - 0.235 0.220 0.240 - - 0 - 0.00%
2020-11-02 0 0.235 0.219 0.240 - - 0 0 - 0.235 0.219 0.240 - - 0 - 0.00%
2020-10-30 0 0.235 0.225 0.235 - - 0 0 - 0.235 0.225 0.235 - - 0 - 0.00%
2020-10-29 0 0.235 0.224 0.249 - - 0 0 - 0.235 0.224 0.249 - - 0 - 0.00%
2020-10-28 0 0.235 0.224 0.235 - - 0 0 - 0.235 0.224 0.235 - - 0 - -0.42%
2020-10-27 0 0.236 0.223 0.236 - - 0 0 - 0.236 0.223 0.236 - - 0 - -0.42%
2020-10-23 0 0.237 0.224 0.237 - - 0 0 - 0.237 0.224 0.237 - - 0 - 0.00%
2020-10-22 0 0.237 0.230 0.249 - - 0 0 - 0.237 0.230 0.249 - - 0 - 0.00%
2020-10-21 0 0.237 0.223 0.237 0.237 0.237 20,000 4,740 0.2370 0.237 0.223 0.237 0.237 0.237 20,000 0.2370 0.00%
2020-10-20 0 0.237 0.222 0.237 - - 0 0 - 0.237 0.222 0.237 - - 0 - -0.42%
2020-10-19 0 0.238 0.224 0.238 0.222 0.238 22,000 4,950 0.2250 0.238 0.224 0.238 0.222 0.238 22,000 0.2250 0.00%
2020-10-16 0 0.238 0.226 0.238 0.239 0.239 272,000 65,008 0.2390 0.238 0.226 0.238 0.239 0.239 272,000 0.2390 -0.42%
2020-10-15 0 0.239 0.225 0.250 - - 0 0 - 0.239 0.225 0.250 - - 0 - 0.00%
2020-10-14 0 0.239 0.224 0.240 - - 0 0 - 0.239 0.224 0.240 - - 0 - 0.00%
2020-10-12 0 0.239 0.221 0.239 0.235 0.240 154,000 36,910 0.2397 0.239 0.221 0.239 0.235 0.240 154,000 0.2397 8.64%
2020-10-09 0 0.220 0.212 0.230 - - 0 0 - 0.220 0.212 0.230 - - 0 - 0.00%
2020-10-08 0 0.220 0.212 0.228 - - 0 0 - 0.220 0.212 0.228 - - 0 - 0.00%
2020-10-07 0 0.220 0.212 0.228 - - 0 0 - 0.220 0.212 0.228 - - 0 - 0.00%
2020-10-06 0 0.220 0.212 0.228 - - 0 0 - 0.220 0.212 0.228 - - 0 - 0.00%
2020-10-05 0 0.220 0.213 0.228 0.220 0.220 6,000 1,320 0.2200 0.220 0.213 0.228 0.220 0.220 6,000 0.2200 0.00%
2020-09-30 0 0.220 0.218 0.221 0.218 0.220 62,000 13,600 0.2194 0.220 0.218 0.221 0.218 0.220 62,000 0.2194 -3.08%
2020-09-29 0 0.227 0.212 0.227 - - 0 0 - 0.227 0.212 0.227 - - 0 - 0.00%
2020-09-28 0 0.227 0.220 0.227 0.220 0.228 22,000 4,856 0.2207 0.227 0.220 0.227 0.220 0.228 22,000 0.2207 -1.30%
2020-09-25 0 0.230 0.221 0.240 - - 0 0 - 0.230 0.221 0.240 - - 0 - 0.00%
2020-09-24 0 0.230 0.221 0.240 - - 0 0 - 0.230 0.221 0.240 - - 0 - 0.00%
2020-09-23 0 0.230 0.221 0.240 0.220 0.230 20,000 4,460 0.2230 0.230 0.221 0.240 0.220 0.230 20,000 0.2230 -0.86%
2020-09-22 0 0.232 0.212 0.248 0.220 0.220 56,000 12,320 0.2200 0.232 0.212 0.248 0.220 0.220 56,000 0.2200 0.00%
2020-09-21 0 0.232 0.220 0.249 - - 0 0 - 0.232 0.220 0.249 - - 0 - 0.00%
2020-09-18 0 0.232 0.220 0.250 - - 0 0 - 0.232 0.220 0.250 - - 0 - 0.00%
2020-09-17 0 0.232 0.220 0.250 - - 0 0 - 0.232 0.220 0.250 - - 0 - 0.00%
2020-09-16 0 0.232 0.210 0.245 0.220 0.229 86,000 19,162 0.2228 0.232 0.210 0.245 0.220 0.229 86,000 0.2228 0.00%
2020-09-15 0 0.232 0.222 0.232 0.232 0.235 110,000 25,610 0.2328 0.232 0.222 0.232 0.232 0.235 110,000 0.2328 -2.93%
2020-09-14 0 0.239 0.223 0.240 0.239 0.240 234,000 56,138 0.2399 0.239 0.223 0.240 0.239 0.240 234,000 0.2399 2.58%
2020-09-11 0 0.233 0.222 0.233 0.233 0.233 402,000 93,666 0.2330 0.233 0.222 0.233 0.233 0.233 402,000 0.2330 -2.92%
2020-09-10 0 0.240 0.223 0.240 - - 0 0 - 0.240 0.223 0.240 - - 0 - 0.00%
2020-09-09 0 0.240 0.221 0.240 - - 0 0 - 0.240 0.221 0.240 - - 0 - 0.00%
2020-09-08 0 0.240 0.222 0.250 - - 0 0 - 0.240 0.222 0.250 - - 0 - 0.00%
2020-09-07 0 0.240 0.230 0.255 - - 0 0 - 0.240 0.230 0.255 - - 0 - 0.00%
2020-09-04 0 0.240 0.230 0.255 - - 0 0 - 0.240 0.230 0.255 - - 0 - 2.13%
2020-09-03 0 0.235 0.235 0.255 0.231 0.240 24,000 5,642 0.2351 0.235 0.235 0.255 0.231 0.240 24,000 0.2351 -3.69%
2020-09-02 0 0.244 0.230 0.244 0.240 0.244 130,000 31,208 0.2401 0.244 0.230 0.244 0.240 0.244 130,000 0.2401 -4.31%
2020-09-01 0 0.255 0.240 0.255 - - 0 0 - 0.255 0.240 0.255 - - 0 - 0.00%
2020-08-31 0 0.255 0.233 0.255 0.240 0.255 62,000 14,910 0.2405 0.255 0.233 0.255 0.240 0.255 62,000 0.2405 -1.92%
2020-08-28 0 0.260 0.244 0.260 0.260 0.260 2,000 520 0.2600 0.260 0.244 0.260 0.260 0.260 2,000 0.2600 4.00%
2020-08-27 0 0.250 0.242 0.255 0.250 0.250 2,000 500 0.2500 0.250 0.242 0.255 0.250 0.250 2,000 0.2500 0.00%
2020-08-26 0 0.250 0.242 0.250 - - 0 0 - 0.250 0.242 0.250 - - 0 - -1.96%
2020-08-25 0 0.255 0.242 0.255 0.241 0.260 298,000 71,884 0.2412 0.255 0.242 0.255 0.241 0.260 298,000 0.2412 2.00%
2020-08-24 0 0.250 0.244 0.260 0.241 0.260 684,000 166,520 0.2435 0.250 0.244 0.260 0.241 0.260 684,000 0.2435 -3.85%
2020-08-21 0 0.260 0.242 0.260 - - 0 0 - 0.260 0.242 0.260 - - 0 - 0.00%
2020-08-20 0 0.260 0.241 0.265 0.240 0.260 10,000 2,442 0.2442 0.260 0.241 0.265 0.240 0.260 10,000 0.2442 0.00%
2020-08-19 0 0.260 0.240 0.265 - - 0 0 - 0.260 0.240 0.265 - - 0 - 0.00%
2020-08-18 0 0.260 0.240 0.260 0.260 0.260 4,000 1,040 0.2600 0.260 0.240 0.260 0.260 0.260 4,000 0.2600 0.00%
2020-08-17 0 0.260 0.250 0.265 - - 0 0 - 0.260 0.250 0.265 - - 0 - 0.00%
2020-08-14 0 0.260 0.250 0.265 0.250 0.260 48,000 12,090 0.2519 0.260 0.250 0.265 0.250 0.260 48,000 0.2519 -1.89%
2020-08-13 0 0.265 0.255 0.270 0.255 0.265 22,000 5,630 0.2559 0.265 0.255 0.270 0.255 0.265 22,000 0.2559 1.92%
2020-08-12 0 0.260 0.260 0.265 0.260 0.260 40,000 10,400 0.2600 0.260 0.260 0.265 0.260 0.260 40,000 0.2600 -1.89%
2020-08-11 0 0.265 0.265 0.275 0.260 0.260 36,000 9,360 0.2600 0.265 0.265 0.275 0.260 0.260 36,000 0.2600 0.00%
2020-08-10 0 0.265 0.260 0.280 0.260 0.265 142,000 37,480 0.2639 0.265 0.260 0.280 0.260 0.265 142,000 0.2639 -1.85%
2020-08-07 0 0.270 0.255 0.270 - - 0 0 - 0.270 0.255 0.270 - - 0 - 0.00%
2020-08-06 0 0.270 0.250 0.280 - - 0 0 - 0.270 0.250 0.280 - - 0 - 0.00%
2020-08-05 0 0.270 0.250 0.280 0.250 0.270 12,000 3,110 0.2592 0.270 0.250 0.280 0.250 0.270 12,000 0.2592 0.00%
2020-08-04 0 0.270 0.250 0.280 - - 0 0 - 0.270 0.250 0.280 - - 0 - 0.00%
2020-08-03 0 0.270 0.250 0.275 - - 0 0 - 0.270 0.250 0.275 - - 0 - 0.00%
2020-07-31 0 0.270 0.248 0.275 0.270 0.270 8,000 2,160 0.2700 0.270 0.248 0.275 0.270 0.270 8,000 0.2700 0.00%
2020-07-30 0 0.270 0.242 0.270 0.270 0.270 8,000 2,160 0.2700 0.270 0.242 0.270 0.270 0.270 8,000 0.2700 3.85%
2020-07-29 0 0.260 0.241 0.260 0.260 0.260 70,000 18,200 0.2600 0.260 0.241 0.260 0.260 0.260 70,000 0.2600 -5.45%
2020-07-28 0 0.275 0.244 0.275 0.270 0.275 6,000 1,630 0.2717 0.275 0.244 0.275 0.270 0.275 6,000 0.2717 5.77%
2020-07-27 0 0.260 0.242 0.265 - - 0 0 - 0.260 0.242 0.265 - - 0 - 0.00%
2020-07-24 0 0.260 0.240 0.260 0.250 0.255 182,000 45,750 0.2514 0.260 0.240 0.260 0.250 0.255 182,000 0.2514 -1.89%
2020-07-23 0 0.265 0.255 0.290 - - 0 0 - 0.265 0.255 0.290 - - 0 - -1.85%
2020-07-22 0 0.270 0.270 0.285 0.270 0.270 42,000 11,340 0.2700 0.270 0.270 0.285 0.270 0.270 42,000 0.2700 -5.26%
2020-07-21 0 0.285 0.260 0.290 - - 0 0 - 0.285 0.260 0.290 - - 0 - 0.00%
2020-07-20 0 0.285 0.260 0.295 0.275 0.285 122,000 34,670 0.2842 0.285 0.260 0.295 0.275 0.285 122,000 0.2842 0.00%
2020-07-17 0 0.285 0.260 0.285 - - 0 0 - 0.285 0.260 0.285 - - 0 - 0.00%
2020-07-16 0 0.285 0.265 0.290 - - 0 0 - 0.285 0.265 0.290 - - 0 - 0.00%
2020-07-15 0 0.285 0.265 0.285 - - 0 0 - 0.285 0.265 0.285 - - 0 - 0.00%
2020-07-14 0 0.285 0.275 0.285 0.260 0.285 86,000 23,830 0.2771 0.285 0.275 0.285 0.260 0.285 86,000 0.2771 0.00%
2020-07-13 0 0.285 0.260 0.290 - - 0 0 - 0.285 0.260 0.290 - - 0 - 0.00%
2020-07-10 0 0.285 0.260 0.295 - - 0 0 - 0.285 0.260 0.295 - - 0 - 0.00%
2020-07-09 0 0.285 0.265 0.290 0.285 0.285 80,000 22,800 0.2850 0.285 0.265 0.290 0.285 0.285 80,000 0.2850 -1.72%
2020-07-08 0 0.290 0.270 0.290 - - 0 0 - 0.290 0.270 0.290 - - 0 - -1.69%
2020-07-07 0 0.295 0.265 0.295 0.250 0.295 838,000 218,670 0.2609 0.295 0.265 0.295 0.250 0.295 838,000 0.2609 9.26%
2020-07-06 0 0.270 0.255 0.270 0.255 0.280 94,000 24,500 0.2606 0.270 0.255 0.270 0.255 0.280 94,000 0.2606 8.00%
2020-07-03 0 0.250 0.240 0.250 0.250 0.265 266,000 67,550 0.2539 0.250 0.240 0.250 0.250 0.265 266,000 0.2539 -3.85%
2020-07-02 0 0.260 0.255 0.265 0.260 0.260 50,000 13,000 0.2600 0.260 0.255 0.265 0.260 0.260 50,000 0.2600 0.00%
2020-06-30 0 0.260 0.250 0.260 0.250 0.260 114,000 29,080 0.2551 0.260 0.250 0.260 0.250 0.260 114,000 0.2551 0.00%
2020-06-29 0 0.260 0.250 0.270 - - 0 0 - 0.260 0.250 0.270 - - 0 - 0.00%
2020-06-26 0 0.260 0.260 0.265 0.250 0.265 58,000 14,850 0.2560 0.260 0.260 0.265 0.250 0.265 58,000 0.2560 -3.70%
2020-06-24 0 0.270 0.265 0.275 0.250 0.300 764,000 203,490 0.2663 0.270 0.265 0.275 0.250 0.300 764,000 0.2663 -6.90%
2020-06-23 0 0.290 0.265 0.290 - - 0 0 - 0.290 0.265 0.290 - - 0 - 0.00%
2020-06-22 0 0.290 0.260 0.300 0.280 0.300 54,000 15,400 0.2852 0.290 0.260 0.300 0.280 0.300 54,000 0.2852 1.75%
2020-06-19 0 0.285 0.285 0.295 0.285 0.295 246,000 70,860 0.2880 0.285 0.285 0.295 0.285 0.295 246,000 0.2880 0.00%
2020-06-18 0 0.285 0.265 0.285 0.250 0.285 166,000 42,170 0.2540 0.285 0.265 0.285 0.250 0.285 166,000 0.2540 1.79%
2020-06-17 0 0.280 0.275 0.280 0.249 0.280 126,000 32,878 0.2609 0.280 0.275 0.280 0.249 0.280 126,000 0.2609 0.00%
2020-06-16 0 0.280 0.255 0.285 0.249 0.280 64,000 17,672 0.2761 0.280 0.255 0.285 0.249 0.280 64,000 0.2761 5.66%
2020-06-15 0 0.265 0.245 0.265 - - 0 0 - 0.265 0.245 0.265 - - 0 - -1.85%
2020-06-12 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - -3.57%
2020-06-11 0 0.280 0.246 0.280 - - 0 0 - 0.280 0.246 0.280 - - 0 - 0.00%
2020-06-10 0 0.280 0.250 0.280 0.265 0.280 66,000 17,580 0.2664 0.280 0.250 0.280 0.265 0.280 66,000 0.2664 7.69%
2020-06-09 0 0.260 0.260 0.270 0.250 0.260 126,000 31,810 0.2525 0.260 0.260 0.270 0.250 0.260 126,000 0.2525 4.00%
2020-06-08 0 0.250 0.243 0.250 0.249 0.255 34,000 8,478 0.2494 0.250 0.243 0.250 0.249 0.255 34,000 0.2494 0.40%
2020-06-05 0 0.249 0.245 0.255 0.249 0.249 120,000 29,880 0.2490 0.249 0.245 0.255 0.249 0.249 120,000 0.2490 0.00%
2020-06-04 0 0.249 0.236 0.249 0.240 0.249 34,000 8,196 0.2411 0.249 0.236 0.249 0.240 0.249 34,000 0.2411 -0.40%
2020-06-03 0 0.250 0.240 0.250 0.250 0.250 16,000 4,000 0.2500 0.250 0.240 0.250 0.250 0.250 16,000 0.2500 0.00%
2020-06-02 0 0.250 0.244 0.250 0.250 0.250 54,000 13,500 0.2500 0.250 0.244 0.250 0.250 0.250 54,000 0.2500 -3.85%
2020-06-01 0 0.260 0.249 0.260 0.249 0.260 108,000 27,502 0.2546 0.260 0.249 0.260 0.249 0.260 108,000 0.2546 4.42%
2020-05-29 0 0.249 0.241 0.249 0.240 0.250 54,000 12,998 0.2407 0.249 0.241 0.249 0.240 0.250 54,000 0.2407 -2.35%
2020-05-28 0 0.255 0.245 0.255 0.240 0.255 244,000 59,530 0.2440 0.255 0.245 0.255 0.240 0.255 244,000 0.2440 -1.92%
2020-05-27 0 0.260 0.242 0.260 - - 0 0 - 0.260 0.242 0.260 - - 0 - 0.00%
2020-05-26 0 0.260 0.250 0.265 0.240 0.260 2,078,000 531,540 0.2558 0.260 0.250 0.265 0.240 0.260 2,078,000 0.2558 -1.89%
2020-05-25 0 0.265 0.240 0.265 - - 0 0 - 0.265 0.240 0.265 - - 0 - 0.00%
2020-05-22 0 0.265 0.250 0.265 0.255 0.265 48,000 12,340 0.2571 0.265 0.250 0.265 0.255 0.265 48,000 0.2571 -5.36%
2020-05-21 0 0.280 0.270 0.280 0.250 0.270 254,000 64,780 0.2550 0.280 0.270 0.280 0.250 0.270 254,000 0.2550 3.70%
2020-05-20 0 0.270 0.260 0.270 - - 0 0 - 0.270 0.260 0.270 - - 0 - -3.57%
2020-05-19 0 0.280 0.255 0.280 0.280 0.285 250,000 71,210 0.2848 0.280 0.255 0.280 0.280 0.285 250,000 0.2848 3.70%
2020-05-18 0 0.270 0.265 0.270 - - 0 0 - 0.270 0.265 0.270 - - 0 - -1.82%
2020-05-15 0 0.275 0.250 0.275 - - 0 0 - 0.275 0.250 0.275 - - 0 - 0.00%
2020-05-14 0 0.275 0.255 0.275 - - 0 0 - 0.275 0.255 0.275 - - 0 - -1.79%
2020-05-13 0 0.280 0.260 0.280 - - 0 0 - 0.280 0.260 0.280 - - 0 - 0.00%
2020-05-12 0 0.280 0.250 0.285 0.280 0.280 2,000 560 0.2800 0.280 0.250 0.285 0.280 0.280 2,000 0.2800 3.70%
2020-05-11 0 0.270 0.255 0.285 - - 0 0 - 0.270 0.255 0.285 - - 0 - 0.00%
2020-05-08 0 0.270 0.250 0.280 - - 0 0 - 0.270 0.250 0.280 - - 0 - 0.00%
2020-05-07 0 0.270 0.250 0.285 - - 0 0 - 0.270 0.250 0.285 - - 0 - 0.00%
2020-05-06 0 0.270 0.250 0.290 - - 0 0 - 0.270 0.250 0.290 - - 0 - 0.00%
2020-05-05 0 0.270 0.250 0.280 0.270 0.270 4,000 1,080 0.2700 0.270 0.250 0.280 0.270 0.270 4,000 0.2700 -1.82%
2020-05-04 0 0.275 0.275 0.295 - - 0 0 - 0.275 0.275 0.295 - - 0 - 0.00%
2020-04-29 0 0.275 0.260 0.320 - - 0 0 - 0.275 0.260 0.320 - - 0 - 0.00%
2020-04-28 0 0.275 0.255 0.320 - - 0 0 - 0.275 0.255 0.320 - - 0 - 0.00%
2020-04-27 0 0.275 0.275 0.285 0.270 0.270 40,000 10,800 0.2700 0.275 0.275 0.285 0.270 0.270 40,000 0.2700 -3.51%
2020-04-24 0 0.285 0.265 0.330 - - 0 0 - 0.285 0.265 0.330 - - 0 - 0.00%
2020-04-23 0 0.285 0.255 0.285 0.275 0.285 112,000 30,850 0.2754 0.285 0.255 0.285 0.275 0.285 112,000 0.2754 3.64%
2020-04-22 0 0.275 0.250 0.275 - - 0 0 - 0.275 0.250 0.275 - - 0 - -5.17%
2020-04-21 0 0.290 0.265 0.330 0.260 0.290 116,000 30,750 0.2651 0.290 0.265 0.330 0.260 0.290 116,000 0.2651 3.57%
2020-04-20 0 0.280 0.265 0.280 0.280 0.280 4,000 1,120 0.2800 0.280 0.265 0.280 0.280 0.280 4,000 0.2800 1.82%
2020-04-17 0 0.275 0.250 0.275 - - 0 0 - 0.275 0.250 0.275 - - 0 - 0.00%
2020-04-16 0 0.275 0.270 0.295 0.270 0.270 98,000 26,460 0.2700 0.275 0.270 0.295 0.270 0.270 98,000 0.2700 -8.33%
2020-04-15 0 0.300 0.250 0.300 - - 0 0 - 0.300 0.250 0.300 - - 0 - 0.00%
2020-04-14 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2020-04-09 0 0.300 0.270 0.300 0.285 0.300 30,000 8,580 0.2860 0.300 0.270 0.300 0.285 0.300 30,000 0.2860 5.26%
2020-04-08 0 0.285 0.270 0.285 - - 0 0 - 0.285 0.270 0.285 - - 0 - 0.00%
2020-04-07 0 0.285 0.250 0.290 - - 0 0 - 0.285 0.250 0.290 - - 0 - 0.00%
2020-04-06 0 0.285 0.250 0.300 - - 0 0 - 0.285 0.250 0.300 - - 0 - 0.00%
2020-04-03 0 0.285 0.250 0.300 - - 0 0 - 0.285 0.250 0.300 - - 0 - 0.00%
2020-04-02 0 0.285 0.285 0.300 0.285 0.285 26,000 7,410 0.2850 0.285 0.285 0.300 0.285 0.285 26,000 0.2850 1.79%
2020-04-01 0 0.280 0.285 0.305 0.260 0.260 20,000 5,200 0.2600 0.280 0.285 0.305 0.260 0.260 20,000 0.2600 -3.45%
2020-03-31 0 0.290 0.255 0.305 - - 0 0 - 0.290 0.255 0.305 - - 0 - 0.00%
2020-03-30 0 0.290 0.270 0.305 - - 0 0 - 0.290 0.270 0.305 - - 0 - 0.00%
2020-03-27 0 0.290 0.250 0.305 - - 0 0 - 0.290 0.250 0.305 - - 0 - 0.00%
2020-03-26 0 0.290 0.255 0.290 - - 0 0 - 0.290 0.255 0.290 - - 0 - 0.00%
2020-03-25 0 0.290 0.260 0.320 - - 0 0 - 0.290 0.260 0.320 - - 0 - 0.00%
2020-03-24 0 0.290 0.250 0.290 - - 0 0 - 0.290 0.250 0.290 - - 0 - 0.00%
2020-03-23 0 0.290 0.250 0.300 - - 0 0 - 0.290 0.250 0.300 - - 0 - 0.00%
2020-03-20 0 0.290 0.290 0.300 0.280 0.290 52,000 15,020 0.2888 0.290 0.290 0.300 0.280 0.290 52,000 0.2888 3.57%
2020-03-19 0 0.280 0.255 0.290 - - 0 0 - 0.280 0.255 0.290 - - 0 - 0.00%
2020-03-18 0 0.280 0.280 0.290 0.260 0.290 154,000 43,040 0.2795 0.280 0.280 0.290 0.260 0.290 154,000 0.2795 0.00%
2020-03-17 0 0.280 0.265 0.280 0.260 0.290 520,000 138,440 0.2662 0.280 0.265 0.280 0.260 0.290 520,000 0.2662 -8.20%
2020-03-16 0 0.305 0.270 0.305 - - 0 0 - 0.305 0.270 0.305 - - 0 - -3.17%
2020-03-13 0 0.315 0.300 0.315 0.300 0.315 12,000 3,660 0.3050 0.315 0.300 0.315 0.300 0.315 12,000 0.3050 3.28%
2020-03-12 0 0.305 0.280 0.310 - - 0 0 - 0.305 0.280 0.310 - - 0 - 0.00%
2020-03-11 0 0.305 0.275 0.305 - - 0 0 - 0.305 0.275 0.305 - - 0 - 0.00%
2020-03-10 0 0.305 0.295 0.310 0.305 0.320 200,000 61,030 0.3052 0.305 0.295 0.310 0.305 0.320 200,000 0.3052 1.67%
2020-03-09 0 0.300 0.300 0.315 0.260 0.340 544,000 159,490 0.2932 0.300 0.300 0.315 0.260 0.340 544,000 0.2932 -6.25%
2020-03-06 0 0.320 0.305 0.340 - - 0 0 - 0.320 0.305 0.340 - - 0 - 0.00%
2020-03-05 0 0.320 0.310 0.325 0.310 0.320 206,000 64,260 0.3119 0.320 0.310 0.325 0.310 0.320 206,000 0.3119 -3.03%
2020-03-04 0 0.330 0.305 0.330 - - 0 0 - 0.330 0.305 0.330 - - 0 - 0.00%
2020-03-03 0 0.330 0.300 0.330 0.315 0.330 22,000 6,990 0.3177 0.330 0.300 0.330 0.315 0.330 22,000 0.3177 4.76%
2020-03-02 0 0.315 0.315 0.325 0.310 0.315 56,000 17,410 0.3109 0.315 0.315 0.325 0.310 0.315 56,000 0.3109 -5.97%
2020-02-28 0 0.335 0.305 0.370 - - 0 0 - 0.335 0.305 0.370 - - 0 - -1.47%
2020-02-27 0 0.340 0.330 0.340 0.300 0.345 386,000 122,310 0.3169 0.340 0.330 0.340 0.300 0.345 386,000 0.3169 -6.85%
2020-02-26 0 0.365 0.315 0.365 0.310 0.365 56,000 17,620 0.3146 0.365 0.315 0.365 0.310 0.365 56,000 0.3146 0.00%
2020-02-25 0 0.365 0.305 0.365 - - 0 0 - 0.365 0.305 0.365 - - 0 - 0.00%
2020-02-24 0 0.365 0.340 0.365 - - 0 0 - 0.365 0.340 0.365 - - 0 - 0.00%
2020-02-21 0 0.365 0.345 0.365 0.340 0.370 714,000 244,740 0.3428 0.365 0.345 0.365 0.340 0.370 714,000 0.3428 0.00%
2020-02-20 0 0.365 0.360 0.370 0.345 0.370 58,000 20,930 0.3609 0.365 0.360 0.370 0.345 0.370 58,000 0.3609 1.39%
2020-02-19 0 0.360 0.360 0.370 0.355 0.370 280,000 101,320 0.3619 0.360 0.360 0.370 0.355 0.370 280,000 0.3619 0.00%
2020-02-18 0 0.360 0.340 0.360 0.340 0.370 706,000 243,170 0.3444 0.360 0.340 0.360 0.340 0.370 706,000 0.3444 5.88%
2020-02-17 0 0.340 0.335 0.355 0.340 0.340 150,000 51,000 0.3400 0.340 0.335 0.355 0.340 0.340 150,000 0.3400 -2.86%
2020-02-14 0 0.350 0.305 0.370 0.350 0.350 40,000 14,000 0.3500 0.350 0.305 0.370 0.350 0.350 40,000 0.3500 -5.41%
2020-02-13 0 0.370 0.350 0.370 0.360 0.370 104,000 37,480 0.3604 0.370 0.350 0.370 0.360 0.370 104,000 0.3604 2.78%
2020-02-12 0 0.360 0.310 0.360 0.355 0.360 244,000 87,630 0.3591 0.360 0.310 0.360 0.355 0.360 244,000 0.3591 1.41%
2020-02-11 0 0.355 0.300 0.355 - - 0 0 - 0.355 0.300 0.355 - - 0 - 0.00%
2020-02-10 0 0.355 0.300 0.370 - - 0 0 - 0.355 0.300 0.370 - - 0 - 0.00%
2020-02-07 0 0.355 0.310 0.365 - - 0 0 - 0.355 0.310 0.365 - - 0 - 0.00%
2020-02-06 0 0.355 0.315 0.355 0.320 0.355 170,000 54,650 0.3215 0.355 0.315 0.355 0.320 0.355 170,000 0.3215 14.52%
2020-02-05 0 0.310 0.310 0.330 - - 0 0 - 0.310 0.310 0.330 - - 0 - 0.00%
2020-02-04 0 0.310 0.300 0.365 - - 0 0 - 0.310 0.300 0.365 - - 0 - 0.00%
2020-02-03 0 0.310 0.280 0.350 - - 0 0 - 0.310 0.280 0.350 - - 0 - 0.00%
2020-01-31 0 0.310 0.295 0.330 0.300 0.310 68,000 20,420 0.3003 0.310 0.295 0.330 0.300 0.310 68,000 0.3003 -6.06%
2020-01-30 0 0.330 0.330 0.355 0.300 0.310 30,000 9,090 0.3030 0.330 0.330 0.355 0.300 0.310 30,000 0.3030 -7.04%
2020-01-29 0 0.355 0.320 0.360 - - 0 0 - 0.355 0.320 0.360 - - 0 - 0.00%
2020-01-24 0 0.355 0.305 0.370 0.355 0.365 28,000 9,960 0.3557 0.355 0.305 0.370 0.355 0.365 28,000 0.3557 -1.39%
2020-01-23 0 0.360 0.360 0.370 0.360 0.370 104,000 38,440 0.3696 0.360 0.360 0.370 0.360 0.370 104,000 0.3696 -2.70%
2020-01-22 0 0.370 0.360 0.370 0.370 0.370 100,000 37,000 0.3700 0.370 0.360 0.370 0.370 0.370 100,000 0.3700 0.00%
2020-01-21 0 0.370 0.360 0.380 - - 0 0 - 0.370 0.360 0.380 - - 0 - 0.00%
2020-01-20 0 0.370 0.365 0.370 0.360 0.370 36,000 13,010 0.3614 0.370 0.365 0.370 0.360 0.370 36,000 0.3614 0.00%
2020-01-17 0 0.370 0.370 0.400 0.360 0.360 10,000 3,600 0.3600 0.370 0.370 0.400 0.360 0.360 10,000 0.3600 2.78%
2020-01-16 0 0.360 0.355 0.370 0.360 0.370 162,000 59,420 0.3668 0.360 0.355 0.370 0.360 0.370 162,000 0.3668 -2.70%
2020-01-15 0 0.370 0.365 0.415 0.370 0.370 248,000 91,760 0.3700 0.370 0.365 0.415 0.370 0.370 248,000 0.3700 1.37%
2020-01-14 0 0.365 0.365 0.400 - - 0 0 - 0.365 0.365 0.400 - - 0 - 0.00%
2020-01-13 0 0.365 0.365 0.415 0.360 0.375 20,000 7,350 0.3675 0.365 0.365 0.415 0.360 0.375 20,000 0.3675 -3.95%
2020-01-10 0 0.380 0.380 0.415 0.380 0.380 20,000 7,600 0.3800 0.380 0.380 0.415 0.380 0.380 20,000 0.3800 0.00%
2020-01-09 0 0.380 0.380 0.415 - - 0 0 - 0.380 0.380 0.415 - - 0 - 0.00%
2020-01-08 0 0.380 0.380 0.400 0.380 0.380 16,000 6,080 0.3800 0.380 0.380 0.400 0.380 0.380 16,000 0.3800 0.00%
2020-01-07 0 0.380 0.375 0.415 - - 0 0 - 0.380 0.375 0.415 - - 0 - 0.00%
2020-01-06 0 0.380 0.375 0.415 - - 0 0 - 0.380 0.375 0.415 - - 0 - 0.00%
2020-01-03 0 0.380 0.365 0.390 0.365 0.380 16,000 5,870 0.3669 0.380 0.365 0.390 0.365 0.380 16,000 0.3669 0.00%
2020-01-02 0 0.380 0.380 0.400 0.365 0.375 156,000 58,100 0.3724 0.380 0.380 0.400 0.365 0.375 156,000 0.3724 -1.30%
2019-12-31 0 0.385 0.365 0.415 - - 0 0 - 0.385 0.365 0.415 - - 0 - 0.00%
2019-12-30 0 0.385 0.365 0.385 - - 0 0 - 0.385 0.365 0.385 - - 0 - 0.00%
2019-12-27 0 0.385 0.365 0.415 - - 0 0 - 0.385 0.365 0.415 - - 0 - 0.00%
2019-12-24 0 0.385 0.365 0.415 0.375 0.385 70,000 26,670 0.3810 0.385 0.365 0.415 0.375 0.385 70,000 0.3810 0.00%
2019-12-23 0 0.385 0.365 0.390 0.375 0.385 14,000 5,290 0.3779 0.385 0.365 0.390 0.375 0.385 14,000 0.3779 1.32%
2019-12-20 0 0.380 0.380 0.415 0.360 0.375 28,000 10,130 0.3618 0.380 0.380 0.415 0.360 0.375 28,000 0.3618 0.00%
2019-12-19 0 0.380 0.365 0.385 0.360 0.385 178,000 67,170 0.3774 0.380 0.365 0.385 0.360 0.385 178,000 0.3774 -1.30%
2019-12-18 0 0.385 0.380 0.400 0.385 0.385 120,000 46,200 0.3850 0.385 0.380 0.400 0.385 0.385 120,000 0.3850 0.00%
2019-12-17 0 0.385 0.365 0.385 0.385 0.390 60,000 23,270 0.3878 0.385 0.365 0.385 0.385 0.390 60,000 0.3878 -1.28%
2019-12-16 0 0.390 0.370 0.390 - - 0 0 - 0.390 0.370 0.390 - - 0 - 0.00%
2019-12-13 0 0.390 0.390 0.415 - - 0 0 - 0.390 0.390 0.415 - - 0 - 1.30%
2019-12-12 0 0.385 0.380 0.415 - - 0 0 - 0.385 0.380 0.415 - - 0 - 0.00%
2019-12-11 0 0.385 0.385 0.415 - - 0 0 - 0.385 0.385 0.415 - - 0 - 1.32%
2019-12-10 0 0.380 0.380 0.415 0.380 0.380 12,000 4,560 0.3800 0.380 0.380 0.415 0.380 0.380 12,000 0.3800 -1.30%
2019-12-09 0 0.385 0.385 0.415 0.360 0.360 2,000 720 0.3600 0.385 0.385 0.415 0.360 0.360 2,000 0.3600 0.00%
2019-12-06 0 0.385 0.385 0.415 - - 0 0 - 0.385 0.385 0.415 - - 0 - 1.32%
2019-12-05 0 0.380 0.380 0.415 - - 0 0 - 0.380 0.380 0.415 - - 0 - 0.00%
2019-12-04 0 0.380 0.355 0.415 - - 0 0 - 0.380 0.355 0.415 - - 0 - 0.00%
2019-12-03 0 0.380 0.380 0.415 0.375 0.380 30,000 11,350 0.3783 0.380 0.380 0.415 0.375 0.380 30,000 0.3783 2.70%
2019-12-02 0 0.370 0.355 0.415 - - 0 0 - 0.370 0.355 0.415 - - 0 - 0.00%
2019-11-29 0 0.370 0.370 0.415 0.365 0.365 12,000 4,380 0.3650 0.370 0.370 0.415 0.365 0.365 12,000 0.3650 1.37%
2019-11-28 0 0.365 0.365 0.415 - - 0 0 - 0.365 0.365 0.415 - - 0 - 1.39%
2019-11-27 0 0.360 0.355 0.415 - - 0 0 - 0.360 0.355 0.415 - - 0 - 0.00%
2019-11-26 0 0.360 0.360 0.410 0.355 0.355 12,000 4,260 0.3550 0.360 0.360 0.410 0.355 0.355 12,000 0.3550 -2.70%
2019-11-25 0 0.370 0.355 0.415 - - 0 0 - 0.370 0.355 0.415 - - 0 - 0.00%
2019-11-22 0 0.370 0.370 0.415 0.360 0.360 84,000 30,240 0.3600 0.370 0.370 0.415 0.360 0.360 84,000 0.3600 0.00%
2019-11-21 0 0.370 0.355 0.370 - - 0 0 - 0.370 0.355 0.370 - - 0 - 0.00%
2019-11-20 0 0.370 0.355 0.370 0.370 0.370 10,000 3,700 0.3700 0.370 0.355 0.370 0.370 0.370 10,000 0.3700 0.00%
2019-11-19 0 0.370 0.370 0.415 0.370 0.370 320,000 118,400 0.3700 0.370 0.370 0.415 0.370 0.370 320,000 0.3700 0.00%
2019-11-18 0 0.370 0.370 0.415 0.355 0.355 50,000 17,750 0.3550 0.370 0.370 0.415 0.355 0.355 50,000 0.3550 0.00%
2019-11-15 0 0.370 0.370 0.380 0.370 0.380 116,000 43,480 0.3748 0.370 0.370 0.380 0.370 0.380 116,000 0.3748 -2.63%
2019-11-14 0 0.380 0.380 0.415 - - 0 0 - 0.380 0.380 0.415 - - 0 - 0.00%
2019-11-13 0 0.380 0.360 0.415 - - 0 0 - 0.380 0.360 0.415 - - 0 - 0.00%
2019-11-12 0 0.380 0.360 0.390 0.365 0.380 180,000 66,400 0.3689 0.380 0.360 0.390 0.365 0.380 180,000 0.3689 1.33%
2019-11-11 0 0.375 0.370 0.415 - - 0 0 - 0.375 0.370 0.415 - - 0 - 0.00%
2019-11-08 0 0.375 0.375 0.415 0.370 0.370 20,000 7,400 0.3700 0.375 0.375 0.415 0.370 0.370 20,000 0.3700 2.74%
2019-11-07 0 0.365 0.365 0.415 - - 0 0 - 0.365 0.365 0.415 - - 0 - 1.39%
2019-11-06 0 0.360 0.360 0.415 0.360 0.360 20,000 7,200 0.3600 0.360 0.360 0.415 0.360 0.360 20,000 0.3600 -6.49%
2019-11-05 0 0.385 0.385 0.415 0.360 0.385 46,000 17,310 0.3763 0.385 0.385 0.415 0.360 0.385 46,000 0.3763 0.00%
2019-11-04 0 0.385 0.355 0.415 - - 0 0 - 0.385 0.355 0.415 - - 0 - 0.00%
2019-11-01 0 0.385 0.365 0.415 0.385 0.385 100,000 38,500 0.3850 0.385 0.365 0.415 0.385 0.385 100,000 0.3850 0.00%
2019-10-31 0 0.385 0.360 0.415 - - 0 0 - 0.385 0.360 0.415 - - 0 - 0.00%
2019-10-30 0 0.385 0.360 0.415 - - 0 0 - 0.385 0.360 0.415 - - 0 - 0.00%
2019-10-29 0 0.385 0.360 0.415 - - 0 0 - 0.385 0.360 0.415 - - 0 - 0.00%
2019-10-28 0 0.385 0.360 0.420 - - 0 0 - 0.385 0.360 0.420 - - 0 - 0.00%
2019-10-25 0 0.385 0.350 0.420 - - 0 0 - 0.385 0.350 0.420 - - 0 - 0.00%
2019-10-24 0 0.385 0.350 0.420 - - 0 0 - 0.385 0.350 0.420 - - 0 - 0.00%
2019-10-23 0 0.385 0.365 0.385 - - 0 0 - 0.385 0.365 0.385 - - 0 - 0.00%
2019-10-22 0 0.385 0.355 0.400 - - 0 0 - 0.385 0.355 0.400 - - 0 - 0.00%
2019-10-21 0 0.385 0.385 0.420 0.380 0.385 88,000 33,670 0.3826 0.385 0.385 0.420 0.380 0.385 88,000 0.3826 0.00%
2019-10-18 0 0.385 0.355 0.385 - - 0 0 - 0.385 0.355 0.385 - - 0 - 0.00%
2019-10-17 0 0.385 0.360 0.400 - - 0 0 - 0.385 0.360 0.400 - - 0 - 0.00%
2019-10-16 0 0.385 0.385 0.395 0.350 0.385 210,360 76,360 0.3630 0.385 0.385 0.395 0.350 0.385 210,360 0.3630 -3.75%
2019-10-15 0 0.400 0.355 0.400 - - 0 0 - 0.400 0.355 0.400 - - 0 - 0.00%
2019-10-14 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - 0.00%
2019-10-11 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - 0.00%
2019-10-10 0 0.400 0.350 0.410 - - 0 0 - 0.400 0.350 0.410 - - 0 - 0.00%
2019-10-09 0 0.400 0.350 0.405 - - 0 0 - 0.400 0.350 0.405 - - 0 - 0.00%
2019-10-08 0 0.400 0.380 0.400 0.380 0.400 222,000 84,440 0.3804 0.400 0.380 0.400 0.380 0.400 222,000 0.3804 0.00%
2019-10-04 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2019-10-03 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2019-10-02 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2019-09-30 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2019-09-27 0 0.400 0.390 0.420 - - 0 0 - 0.400 0.390 0.420 - - 0 - 0.00%
2019-09-26 0 0.400 0.400 0.420 0.400 0.420 264,000 105,680 0.4003 0.400 0.400 0.420 0.400 0.420 264,000 0.4003 -4.76%
2019-09-25 0 0.420 0.400 0.420 0.400 0.420 10,000 4,080 0.4080 0.420 0.400 0.420 0.400 0.420 10,000 0.4080 -4.55%
2019-09-24 0 0.440 0.360 0.440 - - 0 0 - 0.440 0.360 0.440 - - 0 - 0.00%
2019-09-23 0 0.440 0.340 0.440 0.440 0.440 50,000 22,000 0.4400 0.440 0.340 0.440 0.440 0.440 50,000 0.4400 0.00%
2019-09-20 0 0.440 0.350 0.450 - - 0 0 - 0.440 0.350 0.450 - - 0 - 0.00%
2019-09-19 0 0.440 0.350 0.440 0.450 0.450 92,000 41,400 0.4500 0.440 0.350 0.440 0.450 0.450 92,000 0.4500 -2.22%
2019-09-18 0 0.450 0.390 0.450 0.450 0.450 50,000 22,500 0.4500 0.450 0.390 0.450 0.450 0.450 50,000 0.4500 1.12%
2019-09-17 0 0.445 0.360 0.450 - - 0 0 - 0.445 0.360 0.450 - - 0 - 0.00%
2019-09-16 0 0.445 0.435 0.445 0.435 0.445 72,000 31,700 0.4403 0.445 0.435 0.445 0.435 0.445 72,000 0.4403 2.30%
2019-09-13 0 0.435 0.435 0.440 0.410 0.430 284,000 119,260 0.4199 0.435 0.435 0.440 0.410 0.430 284,000 0.4199 6.10%
2019-09-12 0 0.410 0.395 0.410 0.395 0.410 226,000 91,340 0.4042 0.410 0.395 0.410 0.395 0.410 226,000 0.4042 5.13%
2019-09-11 0 0.390 0.390 0.395 0.380 0.390 178,000 68,920 0.3872 0.390 0.390 0.395 0.380 0.390 178,000 0.3872 4.00%
2019-09-10 0 0.375 0.340 0.375 - - 0 0 - 0.375 0.340 0.375 - - 0 - 0.00%
2019-09-09 0 0.375 0.375 0.400 0.375 0.375 32,000 12,000 0.3750 0.375 0.375 0.400 0.375 0.375 32,000 0.3750 0.00%
2019-09-06 0 0.375 0.355 0.375 - - 0 0 - 0.375 0.355 0.375 - - 0 - -1.32%
2019-09-05 0 0.380 0.360 0.380 0.380 0.385 60,000 23,000 0.3833 0.380 0.360 0.380 0.380 0.385 60,000 0.3833 10.14%
2019-09-04 0 0.345 0.345 0.410 - - 0 0 - 0.345 0.345 0.410 - - 0 - 0.00%
2019-09-03 0 0.345 0.345 0.410 0.340 0.350 200,000 68,600 0.3430 0.345 0.345 0.410 0.340 0.350 200,000 0.3430 -1.43%
2019-09-02 0 0.350 0.350 0.410 - - 123 41 0.3333 0.350 0.350 0.410 - - 123 0.3333 0.00%
2019-08-30 0 0.350 0.350 0.410 0.350 0.350 50,000 17,500 0.3500 0.350 0.350 0.410 0.350 0.350 50,000 0.3500 0.00%
2019-08-29 0 0.350 0.350 0.410 0.345 0.345 56,000 19,320 0.3450 0.350 0.350 0.410 0.345 0.345 56,000 0.3450 0.00%
2019-08-28 0 0.350 0.345 0.370 - - 0 0 - 0.350 0.345 0.370 - - 0 - 0.00%
2019-08-27 0 0.350 0.345 0.410 - - 0 0 - 0.350 0.345 0.410 - - 0 - 0.00%
2019-08-26 0 0.350 0.345 0.400 - - 0 0 - 0.350 0.345 0.400 - - 0 - 0.00%
2019-08-23 0 0.350 0.345 0.420 - - 0 0 - 0.350 0.345 0.420 - - 0 - 0.00%
2019-08-22 0 0.350 0.345 0.420 - - 0 0 - 0.350 0.345 0.420 - - 0 - 0.00%
2019-08-21 0 0.350 0.350 0.420 - - 0 0 - 0.350 0.350 0.420 - - 0 - 0.00%
2019-08-20 0 0.350 0.345 0.420 - - 0 0 - 0.350 0.345 0.420 - - 0 - 0.00%
2019-08-19 0 0.350 0.345 0.420 - - 0 0 - 0.350 0.345 0.420 - - 0 - 0.00%
2019-08-16 0 0.350 0.345 0.420 0.350 0.350 30,000 10,500 0.3500 0.350 0.345 0.420 0.350 0.350 30,000 0.3500 -1.41%
2019-08-15 0 0.355 0.345 0.420 - - 0 0 - 0.355 0.345 0.420 - - 0 - 0.00%
2019-08-14 0 0.355 0.355 0.410 0.350 0.350 28,000 9,800 0.3500 0.355 0.355 0.410 0.350 0.350 28,000 0.3500 -1.39%
2019-08-13 0 0.360 0.360 0.370 0.355 0.365 64,000 23,120 0.3613 0.360 0.360 0.370 0.355 0.365 64,000 0.3613 1.41%
2019-08-12 0 0.355 0.345 0.355 0.345 0.355 82,000 28,390 0.3462 0.355 0.345 0.355 0.345 0.355 82,000 0.3462 4.41%
2019-08-09 0 0.340 0.340 0.365 0.335 0.335 20,000 6,700 0.3350 0.340 0.340 0.365 0.335 0.335 20,000 0.3350 -6.85%
2019-08-08 0 0.365 0.365 0.395 - - 0 0 - 0.365 0.365 0.395 - - 0 - 0.00%
2019-08-07 0 0.365 0.310 0.410 - - 0 0 - 0.365 0.310 0.410 - - 0 - 0.00%
2019-08-06 0 0.365 0.330 0.365 0.365 0.370 160,000 58,500 0.3656 0.365 0.330 0.365 0.365 0.370 160,000 0.3656 -1.35%
2019-08-05 0 0.370 0.370 0.405 0.360 0.390 124,000 45,940 0.3705 0.370 0.370 0.405 0.360 0.390 124,000 0.3705 -5.13%
2019-08-02 0 0.390 0.390 0.415 0.390 0.400 50,000 19,860 0.3972 0.390 0.390 0.415 0.390 0.400 50,000 0.3972 -2.50%
2019-08-01 0 0.400 0.400 0.425 0.400 0.400 14,000 5,600 0.4000 0.400 0.400 0.425 0.400 0.400 14,000 0.4000 0.00%
2019-07-31 0 0.400 0.400 0.425 - - 0 0 - 0.400 0.400 0.425 - - 0 - 0.00%
2019-07-30 0 0.400 0.400 0.420 0.400 0.400 8,000 3,200 0.4000 0.400 0.400 0.420 0.400 0.400 8,000 0.4000 -4.76%
2019-07-29 0 0.420 0.395 0.420 0.395 0.420 28,000 11,570 0.4132 0.420 0.395 0.420 0.395 0.420 28,000 0.4132 7.69%
2019-07-26 0 0.390 0.390 0.420 0.390 0.395 84,000 32,970 0.3925 0.390 0.390 0.420 0.390 0.395 84,000 0.3925 0.00%
2019-07-25 0 0.390 0.390 0.420 0.390 0.390 2,000 780 0.3900 0.390 0.390 0.420 0.390 0.390 2,000 0.3900 -7.14%
2019-07-24 0 0.420 0.410 0.420 - - 0 0 - 0.420 0.410 0.420 - - 0 - -1.18%
2019-07-23 0 0.425 0.390 0.425 - - 0 0 - 0.425 0.390 0.425 - - 0 - 0.00%
2019-07-22 0 0.425 0.390 0.425 0.425 0.425 30,000 12,750 0.4250 0.425 0.390 0.425 0.425 0.425 30,000 0.4250 1.19%
2019-07-19 0 0.420 0.385 0.420 0.410 0.420 54,000 22,600 0.4185 0.420 0.385 0.420 0.410 0.420 54,000 0.4185 1.20%
2019-07-18 0 0.415 0.380 0.415 - - 0 0 - 0.415 0.380 0.415 - - 0 - 0.00%
2019-07-17 0 0.415 0.380 0.425 - - 0 0 - 0.415 0.380 0.425 - - 0 - 0.00%
2019-07-16 0 0.415 0.405 0.420 0.415 0.420 34,000 14,180 0.4171 0.415 0.405 0.420 0.415 0.420 34,000 0.4171 2.47%
2019-07-15 0 0.405 0.390 0.405 - - 0 0 - 0.405 0.390 0.405 - - 0 - 0.00%
2019-07-12 0 0.405 0.405 0.450 0.405 0.415 128,000 52,140 0.4073 0.405 0.405 0.450 0.405 0.415 128,000 0.4073 -4.71%
2019-07-11 0 0.425 0.400 0.430 0.405 0.430 66,000 27,430 0.4156 0.425 0.400 0.430 0.405 0.430 66,000 0.4156 2.41%
2019-07-10 0 0.415 0.400 0.425 - - 0 0 - 0.415 0.400 0.425 - - 0 - 0.00%
2019-07-09 0 0.415 0.410 0.425 0.415 0.415 34,000 14,110 0.4150 0.415 0.410 0.425 0.415 0.415 34,000 0.4150 1.22%
2019-07-08 0 0.410 0.380 0.425 0.410 0.425 74,000 30,250 0.4088 0.410 0.380 0.425 0.410 0.425 74,000 0.4088 -1.20%
2019-07-05 0 0.415 0.410 0.440 0.410 0.415 30,000 12,320 0.4107 0.415 0.410 0.440 0.410 0.415 30,000 0.4107 -2.35%
2019-07-04 0 0.425 0.410 0.430 0.420 0.425 78,000 32,960 0.4226 0.425 0.410 0.430 0.420 0.425 78,000 0.4226 1.19%
2019-07-03 0 0.420 0.410 0.425 0.410 0.420 32,000 13,310 0.4159 0.420 0.410 0.425 0.410 0.420 32,000 0.4159 0.00%
2019-07-02 0 0.420 0.410 0.435 0.415 0.435 74,000 30,950 0.4182 0.420 0.410 0.435 0.415 0.435 74,000 0.4182 2.44%
2019-06-28 0 0.410 0.410 0.415 0.410 0.415 38,000 15,630 0.4113 0.410 0.410 0.415 0.410 0.415 38,000 0.4113 -2.38%
2019-06-27 0 0.420 0.410 0.420 - - 0 0 - 0.420 0.410 0.420 - - 0 - 0.00%
2019-06-26 0 0.420 0.390 0.430 - - 0 0 - 0.420 0.390 0.430 - - 0 - 0.00%
2019-06-25 0 0.420 0.420 0.425 0.420 0.440 106,000 45,950 0.4335 0.420 0.420 0.425 0.420 0.440 106,000 0.4335 -2.33%
2019-06-24 0 0.430 0.415 0.430 0.410 0.430 102,000 43,120 0.4227 0.430 0.415 0.430 0.410 0.430 102,000 0.4227 3.61%
2019-06-21 0 0.415 0.410 0.415 0.400 0.420 136,000 56,250 0.4136 0.415 0.410 0.415 0.400 0.420 136,000 0.4136 3.75%
2019-06-20 0 0.400 0.400 0.410 0.400 0.400 92,000 36,800 0.4000 0.400 0.400 0.410 0.400 0.400 92,000 0.4000 0.00%
2019-06-19 0 0.400 0.395 0.400 - - 10,000 4,000 0.4000 0.400 0.395 0.400 - - 10,000 0.4000 0.00%
2019-06-18 0 0.400 0.385 0.405 0.400 0.400 100,000 40,000 0.4000 0.400 0.385 0.405 0.400 0.400 100,000 0.4000 -1.23%
2019-06-17 0 0.405 0.400 0.405 0.400 0.405 178,000 71,600 0.4022 0.405 0.400 0.405 0.400 0.405 178,000 0.4022 6.58%
2019-06-14 0 0.380 0.380 0.395 0.380 0.380 20,000 7,600 0.3800 0.380 0.380 0.395 0.380 0.380 20,000 0.3800 0.00%
2019-06-13 0 0.380 0.380 0.395 0.365 0.380 42,000 15,630 0.3721 0.380 0.380 0.395 0.365 0.380 42,000 0.3721 1.33%
2019-06-12 0 0.375 0.360 0.375 0.385 0.385 6,000 2,310 0.3850 0.375 0.360 0.375 0.385 0.385 6,000 0.3850 -2.60%
2019-06-11 0 0.385 0.360 0.385 - - 0 0 - 0.385 0.360 0.385 - - 0 - 0.00%
2019-06-10 0 0.385 0.365 0.385 - - 0 0 - 0.385 0.365 0.385 - - 0 - 0.00%
2019-06-06 0 0.385 0.370 0.395 - - 0 0 - 0.385 0.370 0.395 - - 0 - 0.00%
2019-06-05 0 0.385 0.385 0.390 0.385 0.390 324,000 125,240 0.3865 0.385 0.385 0.390 0.385 0.390 324,000 0.3865 0.00%
2019-06-04 0 0.385 0.355 0.385 0.370 0.385 8,000 3,020 0.3775 0.385 0.355 0.385 0.370 0.385 8,000 0.3775 1.32%
2019-06-03 0 0.380 0.370 0.380 - - 0 0 - 0.380 0.370 0.380 - - 0 - 0.00%
2019-05-31 0 0.380 0.370 0.400 - - 0 0 - 0.380 0.370 0.400 - - 0 - 0.00%
2019-05-30 0 0.380 0.370 0.380 0.380 0.380 4,000 1,520 0.3800 0.380 0.370 0.380 0.380 0.380 4,000 0.3800 2.70%
2019-05-29 0 0.370 0.370 0.385 0.370 0.370 260,000 96,200 0.3700 0.370 0.370 0.385 0.370 0.370 260,000 0.3700 -1.33%
2019-05-28 0 0.375 0.375 0.395 0.370 0.375 24,000 8,900 0.3708 0.375 0.375 0.395 0.370 0.375 24,000 0.3708 -1.32%
2019-05-27 0 0.380 0.380 0.390 0.380 0.380 58,000 22,040 0.3800 0.380 0.380 0.390 0.380 0.380 58,000 0.3800 1.33%
2019-05-24 0 0.375 0.375 0.400 0.375 0.375 28,000 10,500 0.3750 0.375 0.375 0.400 0.375 0.375 28,000 0.3750 -1.32%
2019-05-23 0 0.380 0.375 0.385 0.350 0.380 576,000 214,840 0.3730 0.380 0.375 0.385 0.350 0.380 576,000 0.3730 -5.00%
2019-05-22 0 0.400 0.385 0.400 - - 0 0 - 0.400 0.385 0.400 - - 0 - 0.00%
2019-05-21 0 0.400 0.390 0.400 0.385 0.400 196,000 75,830 0.3869 0.400 0.390 0.400 0.385 0.400 196,000 0.3869 3.90%
2019-05-20 0 0.385 0.380 0.390 0.385 0.385 106,000 40,810 0.3850 0.385 0.380 0.390 0.385 0.385 106,000 0.3850 -4.94%
2019-05-17 0 0.405 0.385 0.405 0.405 0.405 2,000 810 0.4050 0.405 0.385 0.405 0.405 0.405 2,000 0.4050 1.25%
2019-05-16 0 0.400 0.400 0.430 0.380 0.390 100,000 38,500 0.3850 0.400 0.400 0.430 0.380 0.390 100,000 0.3850 0.00%
2019-05-15 0 0.400 0.400 0.430 0.400 0.400 40,000 16,000 0.4000 0.400 0.400 0.430 0.400 0.400 40,000 0.4000 0.00%
2019-05-14 0 0.400 0.385 0.410 0.400 0.400 94,000 37,600 0.4000 0.400 0.385 0.410 0.400 0.400 94,000 0.4000 0.00%
2019-05-10 0 0.400 0.400 0.410 0.400 0.410 106,000 42,600 0.4019 0.400 0.400 0.410 0.400 0.410 106,000 0.4019 -1.23%
2019-05-09 0 0.405 0.405 0.420 0.400 0.410 354,000 143,640 0.4058 0.405 0.405 0.420 0.400 0.410 354,000 0.4058 -1.22%
2019-05-08 0 0.410 0.400 0.410 0.410 0.410 60,000 24,600 0.4100 0.410 0.400 0.410 0.410 0.410 60,000 0.4100 0.00%
2019-05-07 0 0.410 0.400 0.410 0.410 0.440 18,000 7,600 0.4222 0.410 0.400 0.410 0.410 0.440 18,000 0.4222 0.00%
2019-05-06 0 0.410 0.400 0.410 0.410 0.410 4,000 1,640 0.4100 0.410 0.400 0.410 0.410 0.410 4,000 0.4100 -4.65%
2019-05-03 0 0.430 0.400 0.430 - - 0 0 - 0.430 0.400 0.430 - - 0 - 0.00%
2019-05-02 0 0.430 0.415 0.430 0.430 0.430 6,000 2,580 0.4300 0.430 0.415 0.430 0.430 0.430 6,000 0.4300 7.50%
2019-04-30 0 0.400 0.400 0.410 0.400 0.410 330,000 132,240 0.4007 0.400 0.400 0.410 0.400 0.410 330,000 0.4007 0.00%
2019-04-29 0 0.400 0.400 0.410 0.400 0.410 296,000 118,810 0.4014 0.400 0.400 0.410 0.400 0.410 296,000 0.4014 -1.23%
2019-04-26 0 0.405 0.405 0.425 0.400 0.405 54,000 21,620 0.4004 0.405 0.405 0.425 0.400 0.405 54,000 0.4004 -4.71%
2019-04-25 0 0.425 0.400 0.425 - - 0 0 - 0.425 0.400 0.425 - - 0 - 0.00%
2019-04-24 0 0.425 0.410 0.425 0.410 0.430 40,000 16,540 0.4135 0.425 0.410 0.425 0.410 0.430 40,000 0.4135 3.66%
2019-04-23 0 0.410 0.405 0.410 0.405 0.410 546,000 221,610 0.4059 0.410 0.405 0.410 0.405 0.410 546,000 0.4059 0.00%
2019-04-18 0 0.410 0.405 0.410 0.405 0.410 110,000 44,800 0.4073 0.410 0.405 0.410 0.405 0.410 110,000 0.4073 -1.20%
2019-04-17 0 0.415 0.415 0.420 0.400 0.420 62,000 25,420 0.4100 0.415 0.415 0.420 0.400 0.420 62,000 0.4100 1.22%
2019-04-16 0 0.410 0.405 0.410 0.405 0.410 216,000 87,960 0.4072 0.410 0.405 0.410 0.405 0.410 216,000 0.4072 0.00%
2019-04-15 0 0.410 0.410 0.425 0.410 0.425 514,000 216,050 0.4203 0.410 0.410 0.425 0.410 0.425 514,000 0.4203 -8.89%
2019-04-12 0 0.450 0.420 0.450 - - 0 0 - 0.450 0.420 0.450 - - 0 - 0.00%
2019-04-11 0 0.450 0.425 0.455 - - 0 0 - 0.450 0.425 0.455 - - 0 - 0.00%
2019-04-10 0 0.450 0.425 0.450 0.420 0.450 250,000 108,990 0.4360 0.450 0.425 0.450 0.420 0.450 250,000 0.4360 0.00%
2019-04-09 0 0.450 0.430 0.455 - - 0 0 - 0.450 0.430 0.455 - - 0 - 0.00%
2019-04-08 0 0.450 0.425 0.455 0.430 0.450 46,000 20,600 0.4478 0.450 0.425 0.455 0.430 0.450 46,000 0.4478 -1.10%
2019-04-04 0 0.455 0.425 0.455 - - 0 0 - 0.455 0.425 0.455 - - 0 - 0.00%
2019-04-03 0 0.455 0.430 0.455 - - 0 0 - 0.455 0.430 0.455 - - 0 - 0.00%
2019-04-02 0 0.455 0.435 0.455 0.420 0.455 190,000 80,710 0.4248 0.455 0.435 0.455 0.420 0.455 190,000 0.4248 0.00%
2019-04-01 0 0.455 0.435 0.455 0.430 0.460 74,000 32,340 0.4370 0.455 0.435 0.455 0.430 0.460 74,000 0.4370 3.41%
2019-03-29 0 0.440 0.440 0.455 0.440 0.445 140,000 61,770 0.4412 0.440 0.440 0.455 0.440 0.445 140,000 0.4412 1.15%
2019-03-28 0 0.435 0.435 0.445 0.435 0.495 1,466,000 687,040 0.4686 0.435 0.435 0.445 0.435 0.495 1,466,000 0.4686 -12.12%
2019-03-27 0 0.495 0.495 0.500 0.495 0.500 74,000 36,680 0.4957 0.495 0.495 0.500 0.495 0.500 74,000 0.4957 -2.94%
2019-03-26 0 0.510 0.495 0.510 0.495 0.510 10,000 5,040 0.5040 0.510 0.495 0.510 0.495 0.510 10,000 0.5040 3.03%
2019-03-25 0 0.495 0.495 0.500 0.495 0.510 412,000 204,060 0.4953 0.495 0.495 0.500 0.495 0.510 412,000 0.4953 -1.00%
2019-03-22 0 0.500 0.495 0.500 0.495 0.500 122,000 60,510 0.4960 0.500 0.495 0.500 0.495 0.500 122,000 0.4960 1.01%
2019-03-21 0 0.495 0.495 0.510 0.495 0.500 564,000 280,180 0.4968 0.495 0.495 0.510 0.495 0.500 564,000 0.4968 -2.94%
2019-03-20 0 0.510 0.500 0.510 - - 0 0 - 0.510 0.500 0.510 - - 0 - 0.00%
2019-03-19 0 0.510 0.500 0.510 0.500 0.510 90,000 45,080 0.5009 0.510 0.500 0.510 0.500 0.510 90,000 0.5009 3.03%
2019-03-18 0 0.495 0.495 0.510 0.495 0.510 250,000 125,120 0.5005 0.495 0.495 0.510 0.495 0.510 250,000 0.5005 0.00%
2019-03-15 0 0.495 0.495 0.510 0.495 0.500 82,000 40,780 0.4973 0.495 0.495 0.510 0.495 0.500 82,000 0.4973 -2.94%
2019-03-14 0 0.510 0.495 0.510 0.495 0.510 106,000 52,780 0.4979 0.510 0.495 0.510 0.495 0.510 106,000 0.4979 3.03%
2019-03-13 0 0.495 0.495 0.500 0.495 0.500 132,000 65,370 0.4952 0.495 0.495 0.500 0.495 0.500 132,000 0.4952 0.00%
2019-03-12 0 0.495 0.495 0.500 0.495 0.500 245,000 121,280 0.4950 0.495 0.495 0.500 0.495 0.500 245,000 0.4950 -1.00%
2019-03-11 0 0.500 0.495 0.500 0.495 0.500 46,000 22,800 0.4957 0.500 0.495 0.500 0.495 0.500 46,000 0.4957 1.01%
2019-03-08 0 0.495 0.495 0.500 0.495 0.500 466,000 230,680 0.4950 0.495 0.495 0.500 0.495 0.500 466,000 0.4950 0.00%
2019-03-07 0 0.495 0.470 0.495 0.480 0.495 128,000 61,680 0.4819 0.495 0.470 0.495 0.480 0.495 128,000 0.4819 3.13%
2019-03-06 0 0.480 0.465 0.480 - - 0 0 - 0.480 0.465 0.480 - - 0 - 0.00%
2019-03-05 0 0.480 0.475 0.480 0.480 0.480 242,000 116,160 0.4800 0.480 0.475 0.480 0.480 0.480 242,000 0.4800 -2.04%
2019-03-04 0 0.490 0.485 0.490 - - 0 0 - 0.490 0.485 0.490 - - 0 - 0.00%
2019-03-01 0 0.490 0.480 0.490 0.480 0.490 60,000 28,900 0.4817 0.490 0.480 0.490 0.480 0.490 60,000 0.4817 -1.01%
2019-02-28 0 0.495 0.480 0.495 0.480 0.495 248,000 119,220 0.4807 0.495 0.480 0.495 0.480 0.495 248,000 0.4807 0.00%
2019-02-27 0 0.495 0.485 0.495 0.470 0.495 454,000 217,260 0.4785 0.495 0.485 0.495 0.470 0.495 454,000 0.4785 3.13%
2019-02-26 0 0.480 0.480 0.500 0.480 0.490 422,000 204,600 0.4848 0.480 0.480 0.500 0.480 0.490 422,000 0.4848 -2.04%
2019-02-25 0 0.490 0.480 0.490 0.490 0.490 36,000 17,640 0.4900 0.490 0.480 0.490 0.490 0.490 36,000 0.4900 1.03%
2019-02-22 0 0.485 0.470 0.495 - - 0 0 - 0.485 0.470 0.495 - - 0 - 0.00%
2019-02-21 0 0.485 0.480 0.490 0.485 0.485 50,000 24,250 0.4850 0.485 0.480 0.490 0.485 0.485 50,000 0.4850 1.04%
2019-02-20 0 0.480 0.480 0.495 0.470 0.495 86,000 41,020 0.4770 0.480 0.480 0.495 0.470 0.495 86,000 0.4770 -3.03%
2019-02-19 0 0.495 0.490 0.495 0.495 0.495 4,000 1,980 0.4950 0.495 0.490 0.495 0.495 0.495 4,000 0.4950 -1.00%
2019-02-18 0 0.500 0.480 0.500 0.495 0.500 116,000 57,550 0.4961 0.500 0.480 0.500 0.495 0.500 116,000 0.4961 2.04%
2019-02-15 0 0.490 0.490 0.500 0.480 0.490 128,000 61,700 0.4820 0.490 0.490 0.500 0.480 0.490 128,000 0.4820 -2.00%
2019-02-14 0 0.500 0.495 0.500 0.490 0.500 352,000 173,180 0.4920 0.500 0.495 0.500 0.490 0.500 352,000 0.4920 3.09%
2019-02-13 0 0.485 0.465 0.490 0.480 0.490 184,000 88,910 0.4832 0.485 0.465 0.490 0.480 0.490 184,000 0.4832 1.04%
2019-02-12 0 0.480 0.465 0.490 0.480 0.480 40,000 19,200 0.4800 0.480 0.465 0.490 0.480 0.480 40,000 0.4800 0.00%
2019-02-11 0 0.480 0.465 0.490 - - 0 0 - 0.480 0.465 0.490 - - 0 - 0.00%
2019-02-08 0 0.480 0.460 0.480 0.480 0.480 26,000 12,480 0.4800 0.480 0.460 0.480 0.480 0.480 26,000 0.4800 -2.04%
2019-02-04 0 0.490 0.480 0.495 - - 0 0 - 0.490 0.480 0.495 - - 0 - 0.00%
2019-02-01 0 0.490 0.480 0.500 - - 0 0 - 0.490 0.480 0.500 - - 0 - 0.00%
2019-01-31 0 0.490 0.460 0.490 0.490 0.490 134,000 65,660 0.4900 0.490 0.460 0.490 0.490 0.490 134,000 0.4900 1.03%
2019-01-30 0 0.485 0.465 0.490 - - 0 0 - 0.485 0.465 0.490 - - 0 - 0.00%
2019-01-29 0 0.485 0.465 0.490 - - 0 0 - 0.485 0.465 0.490 - - 0 - 0.00%
2019-01-28 0 0.485 0.465 0.490 - - 0 0 - 0.485 0.465 0.490 - - 0 - 0.00%
2019-01-25 0 0.485 0.480 0.485 0.480 0.485 24,000 11,550 0.4813 0.485 0.480 0.485 0.480 0.485 24,000 0.4813 1.04%
2019-01-24 0 0.480 0.460 0.480 0.445 0.480 200,000 92,360 0.4618 0.480 0.460 0.480 0.445 0.480 200,000 0.4618 7.87%
2019-01-23 0 0.445 0.445 0.455 0.445 0.445 2,000 890 0.4450 0.445 0.445 0.455 0.445 0.445 2,000 0.4450 1.14%
2019-01-22 0 0.440 0.435 0.445 0.440 0.445 328,000 145,390 0.4433 0.440 0.435 0.445 0.440 0.445 328,000 0.4433 -2.22%
2019-01-21 0 0.450 0.445 0.460 0.440 0.460 266,000 118,030 0.4437 0.450 0.445 0.460 0.440 0.460 266,000 0.4437 -2.17%
2019-01-18 0 0.460 0.450 0.460 0.460 0.460 22,000 10,120 0.4600 0.460 0.450 0.460 0.460 0.460 22,000 0.4600 -4.17%
2019-01-17 0 0.480 0.480 0.490 0.480 0.480 58,000 27,840 0.4800 0.480 0.480 0.490 0.480 0.480 58,000 0.4800 1.05%
2019-01-16 0 0.475 0.450 0.475 - - 0 0 - 0.475 0.450 0.475 - - 0 - 0.00%
2019-01-15 0 0.475 0.465 0.475 0.455 0.480 140,000 64,320 0.4594 0.475 0.465 0.475 0.455 0.480 140,000 0.4594 4.40%
2019-01-14 0 0.455 0.430 0.460 0.455 0.455 100,000 45,500 0.4550 0.455 0.430 0.460 0.455 0.455 100,000 0.4550 0.00%
2019-01-11 0 0.455 0.430 0.455 0.455 0.455 10,000 4,550 0.4550 0.455 0.430 0.455 0.455 0.455 10,000 0.4550 0.00%
2019-01-10 0 0.455 0.430 0.455 0.450 0.455 8,000 3,610 0.4513 0.455 0.430 0.455 0.450 0.455 8,000 0.4513 4.60%
2019-01-09 0 0.435 0.435 0.455 - - 0 0 - 0.435 0.435 0.455 - - 0 - 1.16%
2019-01-08 0 0.430 0.430 0.445 - - 0 0 - 0.430 0.430 0.445 - - 0 - 0.00%
2019-01-07 0 0.430 0.430 0.445 0.425 0.430 110,000 47,240 0.4295 0.430 0.430 0.445 0.425 0.430 110,000 0.4295 -1.15%
2019-01-04 0 0.435 0.430 0.440 0.435 0.435 152,000 66,120 0.4350 0.435 0.430 0.440 0.435 0.435 152,000 0.4350 1.16%
2019-01-03 0 0.430 0.420 0.430 0.430 0.430 4,000 1,720 0.4300 0.430 0.420 0.430 0.430 0.430 4,000 0.4300 0.00%
2019-01-02 0 0.430 0.430 0.450 0.430 0.430 132,000 56,760 0.4300 0.430 0.430 0.450 0.430 0.430 132,000 0.4300 0.00%
2018-12-31 0 0.430 0.430 0.455 - - 0 0 - 0.430 0.430 0.455 - - 0 - 0.00%
2018-12-28 0 0.430 0.430 0.450 - - 0 0 - 0.430 0.430 0.450 - - 0 - 0.00%
2018-12-27 0 0.430 0.430 0.450 0.430 0.445 846,000 365,310 0.4318 0.430 0.430 0.450 0.430 0.445 846,000 0.4318 -3.37%
2018-12-24 0 0.445 0.440 0.460 0.445 0.445 12,000 5,340 0.4450 0.445 0.440 0.460 0.445 0.445 12,000 0.4450 0.00%
2018-12-21 0 0.445 0.440 0.460 - - 0 0 - 0.445 0.440 0.460 - - 0 - 0.00%
2018-12-20 0 0.445 0.445 0.475 0.440 0.450 226,000 101,250 0.4480 0.445 0.445 0.475 0.440 0.450 226,000 0.4480 -1.11%
2018-12-19 0 0.450 0.450 0.500 0.450 0.450 2,000 900 0.4500 0.450 0.450 0.500 0.450 0.450 2,000 0.4500 -6.25%
2018-12-18 0 0.480 0.450 0.480 - - 1,279 588 0.4597 0.480 0.450 0.480 - - 1,279 0.4597 -1.03%
2018-12-17 0 0.485 0.450 0.490 - - 0 0 - 0.485 0.450 0.490 - - 0 - 0.00%
2018-12-14 0 0.485 0.445 0.500 - - 0 0 - 0.485 0.445 0.500 - - 0 - 0.00%
2018-12-13 0 0.485 0.455 0.495 0.450 0.490 76,000 36,150 0.4757 0.485 0.455 0.495 0.450 0.490 76,000 0.4757 7.78%
2018-12-12 0 0.450 0.450 0.470 - - 0 0 - 0.450 0.450 0.470 - - 0 - 0.00%
2018-12-11 0 0.450 0.450 0.455 0.445 0.450 76,000 34,180 0.4497 0.450 0.450 0.455 0.445 0.450 76,000 0.4497 -1.10%
2018-12-10 0 0.455 0.455 0.470 - - 0 0 - 0.455 0.455 0.470 - - 0 - 0.00%
2018-12-07 0 0.455 0.450 0.460 - - 0 0 - 0.455 0.450 0.460 - - 0 - 0.00%
2018-12-06 0 0.455 0.440 0.450 0.440 0.470 232,000 106,090 0.4573 0.455 0.440 0.450 0.440 0.470 232,000 0.4573 -3.19%
2018-12-05 0 0.470 0.470 0.490 0.455 0.470 260,000 121,680 0.4680 0.470 0.470 0.490 0.455 0.470 260,000 0.4680 -1.05%
2018-12-04 0 0.475 0.455 0.480 - - 0 0 - 0.475 0.455 0.480 - - 0 - 0.00%
2018-12-03 0 0.475 0.460 0.475 0.475 0.475 60,000 28,500 0.4750 0.475 0.460 0.475 0.475 0.475 60,000 0.4750 1.06%
2018-11-30 0 0.470 0.460 0.475 0.460 0.470 222,000 103,500 0.4662 0.470 0.460 0.475 0.460 0.470 222,000 0.4662 4.44%
2018-11-29 0 0.450 0.450 0.470 0.450 0.465 46,000 21,120 0.4591 0.450 0.450 0.470 0.450 0.465 46,000 0.4591 -2.17%
2018-11-28 0 0.460 0.450 0.475 - - 0 0 - 0.460 0.450 0.475 - - 0 - 0.00%
2018-11-27 0 0.460 0.455 0.475 0.455 0.475 58,000 27,150 0.4681 0.460 0.455 0.475 0.455 0.475 58,000 0.4681 -4.17%
2018-11-26 0 0.480 0.465 0.485 0.470 0.500 256,000 122,930 0.4802 0.480 0.465 0.485 0.470 0.500 256,000 0.4802 -4.00%
2018-11-23 0 0.500 0.480 0.510 0.470 0.500 24,000 11,550 0.4813 0.500 0.480 0.510 0.470 0.500 24,000 0.4813 3.09%
2018-11-22 0 0.485 0.480 0.520 0.480 0.500 448,000 218,610 0.4880 0.485 0.480 0.520 0.480 0.500 448,000 0.4880 -6.73%
2018-11-21 0 0.520 0.500 0.520 0.475 0.520 584,000 289,870 0.4964 0.520 0.500 0.520 0.475 0.520 584,000 0.4964 4.00%
2018-11-20 0 0.500 0.500 0.510 0.420 0.520 3,970,000 1,938,650 0.4883 0.500 0.500 0.510 0.420 0.520 3,970,000 0.4883 17.65%
2018-11-19 0 0.425 0.425 0.435 0.410 0.425 240,000 99,880 0.4162 0.425 0.425 0.435 0.410 0.425 240,000 0.4162 4.94%
2018-11-16 0 0.405 0.400 0.405 0.400 0.430 612,000 253,210 0.4137 0.405 0.400 0.405 0.400 0.430 612,000 0.4137 3.85%
2018-11-15 0 0.390 0.390 0.400 - - 0 0 - 0.390 0.390 0.400 - - 0 - 0.00%
2018-11-14 0 0.390 0.385 0.400 - - 0 0 - 0.390 0.385 0.400 - - 0 - 0.00%
2018-11-13 0 0.390 0.385 0.390 - - 0 0 - 0.390 0.385 0.390 - - 0 - 0.00%
2018-11-12 0 0.390 0.385 0.395 0.390 0.395 110,000 43,400 0.3945 0.390 0.385 0.395 0.390 0.395 110,000 0.3945 1.30%
2018-11-09 0 0.385 0.380 0.390 0.380 0.390 550,000 212,130 0.3857 0.385 0.380 0.390 0.380 0.390 550,000 0.3857 -1.28%
2018-11-08 0 0.390 0.385 0.400 0.385 0.400 908,000 355,570 0.3916 0.390 0.385 0.400 0.385 0.400 908,000 0.3916 -1.27%
2018-11-07 0 0.395 0.395 0.400 0.385 0.395 344,000 134,810 0.3919 0.395 0.395 0.400 0.385 0.395 344,000 0.3919 1.28%
2018-11-06 0 0.390 0.390 0.395 0.390 0.395 80,000 31,490 0.3936 0.390 0.390 0.395 0.390 0.395 80,000 0.3936 1.30%
2018-11-05 0 0.385 0.385 0.390 0.385 0.395 268,000 104,560 0.3901 0.385 0.385 0.390 0.385 0.395 268,000 0.3901 -3.75%
2018-11-02 0 0.400 0.395 0.410 0.400 0.400 78,000 31,200 0.4000 0.400 0.395 0.410 0.400 0.400 78,000 0.4000 2.56%
2018-11-01 0 0.390 0.390 0.395 0.380 0.390 362,000 140,780 0.3889 0.390 0.390 0.395 0.380 0.390 362,000 0.3889 -2.50%
2018-10-31 0 0.400 0.385 0.400 0.400 0.400 50,000 20,000 0.4000 0.400 0.385 0.400 0.400 0.400 50,000 0.4000 3.90%
2018-10-30 0 0.385 0.385 0.400 0.385 0.405 842,000 332,760 0.3952 0.385 0.385 0.400 0.385 0.405 842,000 0.3952 1.32%
2018-10-29 0 0.380 0.380 0.395 0.380 0.380 22,000 8,360 0.3800 0.380 0.380 0.395 0.380 0.380 22,000 0.3800 0.00%
2018-10-26 0 0.380 0.380 0.405 0.375 0.395 344,000 130,820 0.3803 0.380 0.380 0.405 0.375 0.395 344,000 0.3803 0.00%
2018-10-25 0 0.380 0.380 0.400 0.370 0.380 154,000 57,230 0.3716 0.380 0.380 0.400 0.370 0.380 154,000 0.3716 2.70%
2018-10-24 0 0.370 0.370 0.410 0.370 0.390 150,000 57,160 0.3811 0.370 0.370 0.410 0.370 0.390 150,000 0.3811 -3.90%
2018-10-23 0 0.385 0.385 0.410 0.380 0.410 94,000 37,660 0.4006 0.385 0.385 0.410 0.380 0.410 94,000 0.4006 -2.53%
2018-10-22 0 0.395 0.395 0.425 0.395 0.410 58,000 23,700 0.4086 0.395 0.395 0.425 0.395 0.410 58,000 0.4086 -2.47%
2018-10-19 0 0.405 0.390 0.420 0.390 0.420 136,000 56,400 0.4147 0.405 0.390 0.420 0.390 0.420 136,000 0.4147 1.25%
2018-10-18 0 0.400 0.400 0.425 0.385 0.435 156,000 62,170 0.3985 0.400 0.400 0.425 0.385 0.435 156,000 0.3985 0.00%
2018-10-16 0 0.400 0.400 0.435 0.400 0.405 40,000 16,010 0.4003 0.400 0.400 0.435 0.400 0.405 40,000 0.4003 -4.76%
2018-10-15 0 0.420 0.410 0.420 0.420 0.435 58,000 24,850 0.4284 0.420 0.410 0.420 0.420 0.435 58,000 0.4284 -1.18%
2018-10-12 0 0.425 0.420 0.435 0.400 0.425 808,000 331,980 0.4109 0.425 0.420 0.435 0.400 0.425 808,000 0.4109 1.19%
2018-10-11 0 0.420 0.420 0.460 0.410 0.435 234,100 98,286 0.4198 0.420 0.420 0.460 0.410 0.435 234,100 0.4198 -3.45%
2018-10-10 0 0.435 0.435 0.440 0.435 0.445 154,000 67,550 0.4386 0.435 0.435 0.440 0.435 0.445 154,000 0.4386 -2.25%
2018-10-09 0 0.445 0.445 0.455 0.445 0.450 50,000 22,260 0.4452 0.445 0.445 0.455 0.445 0.450 50,000 0.4452 -1.11%
2018-10-08 0 0.450 0.445 0.455 0.450 0.455 110,000 49,710 0.4519 0.450 0.445 0.455 0.450 0.455 110,000 0.4519 0.00%
2018-10-05 0 0.450 0.445 0.480 0.445 0.455 260,000 116,730 0.4490 0.450 0.445 0.480 0.445 0.455 260,000 0.4490 -1.10%
2018-10-04 0 0.455 0.455 0.485 0.455 0.460 48,000 21,970 0.4577 0.455 0.455 0.485 0.455 0.460 48,000 0.4577 -1.09%
2018-10-03 0 0.460 0.460 0.480 0.455 0.460 206,000 94,310 0.4578 0.460 0.460 0.480 0.455 0.460 206,000 0.4578 0.00%
2018-10-02 0 0.460 0.455 0.465 0.460 0.465 164,000 75,940 0.4630 0.460 0.455 0.465 0.460 0.465 164,000 0.4630 0.00%
2018-09-28 0 0.460 0.460 0.475 0.460 0.475 254,000 118,030 0.4647 0.460 0.460 0.475 0.460 0.475 254,000 0.4647 -1.08%
2018-09-27 0 0.465 0.465 0.475 0.450 0.475 420,000 196,370 0.4675 0.465 0.465 0.475 0.450 0.475 420,000 0.4675 -2.11%
2018-09-26 0 0.475 0.465 0.475 - - 0 0 - 0.475 0.465 0.475 - - 0 - 0.00%
2018-09-24 0 0.475 0.475 0.490 0.460 0.485 822,000 394,700 0.4802 0.475 0.475 0.490 0.460 0.485 822,000 0.4802 -2.06%
2018-09-21 0 0.485 0.485 0.495 0.485 0.485 66,000 32,010 0.4850 0.485 0.485 0.495 0.485 0.485 66,000 0.4850 0.00%
2018-09-20 0 0.485 0.485 0.490 0.485 0.495 778,000 381,340 0.4902 0.485 0.485 0.490 0.485 0.495 778,000 0.4902 -1.02%
2018-09-19 0 0.490 0.490 0.495 0.465 0.490 564,000 271,160 0.4808 0.490 0.490 0.495 0.465 0.490 564,000 0.4808 4.26%
2018-09-18 0 0.470 0.455 0.480 - - 0 0 - 0.470 0.455 0.480 - - 0 - 0.00%
2018-09-17 0 0.470 0.455 0.475 0.470 0.470 20,000 9,400 0.4700 0.470 0.455 0.475 0.470 0.470 20,000 0.4700 0.00%
2018-09-14 0 0.470 0.470 0.480 - - 0 0 - 0.470 0.470 0.480 - - 0 - 0.00%
2018-09-13 0 0.470 0.460 0.475 0.465 0.485 394,000 188,200 0.4777 0.470 0.460 0.475 0.465 0.485 394,000 0.4777 3.30%
2018-09-12 0 0.455 0.455 0.460 0.450 0.465 442,000 202,820 0.4589 0.455 0.455 0.460 0.450 0.465 442,000 0.4589 -3.19%
2018-09-11 0 0.470 0.465 0.470 0.460 0.485 352,000 166,220 0.4722 0.470 0.465 0.470 0.460 0.485 352,000 0.4722 -1.05%
2018-09-10 0 0.475 0.470 0.475 0.460 0.480 1,792,000 844,820 0.4714 0.475 0.470 0.475 0.460 0.480 1,792,000 0.4714 -4.04%
2018-09-07 0 0.495 0.495 0.500 0.490 0.500 202,000 99,930 0.4947 0.495 0.495 0.500 0.490 0.500 202,000 0.4947 -1.00%
2018-09-06 0 0.500 0.495 0.510 0.500 0.510 542,000 272,120 0.5021 0.500 0.495 0.510 0.500 0.510 542,000 0.5021 -1.96%
2018-09-05 0 0.510 0.510 0.520 0.510 0.520 374,000 192,440 0.5145 0.510 0.510 0.520 0.510 0.520 374,000 0.5145 -3.77%
2018-09-04 0 0.530 0.520 0.530 0.500 0.530 114,000 58,020 0.5089 0.530 0.520 0.530 0.500 0.530 114,000 0.5089 1.92%
2018-09-03 0 0.520 0.510 0.520 - - 0 0 - 0.520 0.510 0.520 - - 0 - 0.00%
2018-08-31 0 0.520 0.520 0.530 0.500 0.530 1,858,000 960,940 0.5172 0.520 0.520 0.530 0.500 0.530 1,858,000 0.5172 -3.70%
2018-08-30 0 0.540 0.530 0.550 0.540 0.590 2,349,000 1,303,950 0.5551 0.540 0.530 0.550 0.540 0.590 2,349,000 0.5551 -8.47%
2018-08-29 0 0.590 0.590 0.600 0.590 0.640 6,110,000 3,711,920 0.6075 0.590 0.590 0.600 0.590 0.640 6,110,000 0.6075 -21.33%
2018-08-28 0 0.750 0.740 0.750 0.750 0.750 152,000 114,000 0.7500 0.750 0.740 0.750 0.750 0.750 152,000 0.7500 -1.32%
2018-08-27 0 0.760 0.740 0.760 0.750 0.780 50,000 37,600 0.7520 0.760 0.740 0.760 0.750 0.780 50,000 0.7520 1.33%
2018-08-24 0 0.750 0.720 0.750 - - 0 0 - 0.750 0.720 0.750 - - 0 - 0.00%
2018-08-23 0 0.750 0.740 0.750 0.740 0.780 436,000 328,500 0.7534 0.750 0.740 0.750 0.740 0.780 436,000 0.7534 1.35%
2018-08-22 0 0.740 0.740 0.750 0.720 0.750 1,086,000 800,200 0.7368 0.740 0.740 0.750 0.720 0.750 1,086,000 0.7368 2.78%
2018-08-21 0 0.720 0.720 0.740 - - 0 0 - 0.720 0.720 0.740 - - 0 - 0.00%
2018-08-20 0 0.720 0.720 0.730 0.720 0.730 166,000 120,600 0.7265 0.720 0.720 0.730 0.720 0.730 166,000 0.7265 0.00%
2018-08-17 0 0.720 0.720 0.730 0.720 0.720 36,000 25,920 0.7200 0.720 0.720 0.730 0.720 0.720 36,000 0.7200 0.00%
2018-08-16 0 0.720 0.720 0.730 0.720 0.730 342,000 246,840 0.7218 0.720 0.720 0.730 0.720 0.730 342,000 0.7218 -2.70%
2018-08-15 0 0.740 0.720 0.740 - - 0 0 - 0.740 0.720 0.740 - - 0 - 0.00%
2018-08-14 0 0.740 0.720 0.770 0.720 0.740 330,000 242,400 0.7345 0.740 0.720 0.770 0.720 0.740 330,000 0.7345 0.00%
2018-08-13 0 0.740 0.740 0.750 0.700 0.740 764,000 550,580 0.7207 0.740 0.740 0.750 0.700 0.740 764,000 0.7207 0.00%
2018-08-10 0 0.740 0.740 0.750 0.740 0.740 4,000 2,960 0.7400 0.740 0.740 0.750 0.740 0.740 4,000 0.7400 0.00%
2018-08-09 0 0.740 0.730 0.740 - - 0 0 - 0.740 0.730 0.740 - - 0 - -1.33%
2018-08-08 0 0.750 0.750 0.760 0.740 0.760 776,000 579,040 0.7462 0.750 0.750 0.760 0.740 0.760 776,000 0.7462 -2.60%
2018-08-07 0 0.770 0.750 0.770 0.770 0.770 70,000 53,900 0.7700 0.770 0.750 0.770 0.770 0.770 70,000 0.7700 2.67%
2018-08-06 0 0.750 0.740 0.780 0.750 0.750 36,000 27,000 0.7500 0.750 0.740 0.780 0.750 0.750 36,000 0.7500 1.35%
2018-08-03 0 0.740 0.740 0.760 0.740 0.760 142,000 105,120 0.7403 0.740 0.740 0.760 0.740 0.760 142,000 0.7403 -3.90%
2018-08-02 0 0.770 0.760 0.780 0.750 0.790 218,000 165,960 0.7613 0.770 0.760 0.780 0.750 0.790 218,000 0.7613 -2.53%
2018-08-01 0 0.790 0.770 0.800 0.760 0.800 392,000 309,280 0.7890 0.790 0.770 0.800 0.760 0.800 392,000 0.7890 5.33%
2018-07-31 0 0.750 0.750 0.760 0.740 0.750 230,000 170,580 0.7417 0.750 0.750 0.760 0.740 0.750 230,000 0.7417 0.00%
2018-07-30 0 0.750 0.750 0.760 0.730 0.750 728,000 542,560 0.7453 0.750 0.750 0.760 0.730 0.750 728,000 0.7453 2.74%
2018-07-27 0 0.730 0.720 0.730 0.730 0.730 8,000 5,840 0.7300 0.730 0.720 0.730 0.730 0.730 8,000 0.7300 0.00%
2018-07-26 0 0.730 0.730 0.740 0.730 0.750 306,000 225,500 0.7369 0.730 0.730 0.740 0.730 0.750 306,000 0.7369 -3.95%
2018-07-25 0 0.760 0.740 0.760 0.720 0.760 878,000 646,240 0.7360 0.760 0.740 0.760 0.720 0.760 878,000 0.7360 4.11%
2018-07-24 0 0.730 0.710 0.740 0.710 0.730 338,000 243,800 0.7213 0.730 0.710 0.740 0.710 0.730 338,000 0.7213 4.29%
2018-07-23 0 0.700 0.700 0.730 0.690 0.710 710,000 492,820 0.6941 0.700 0.700 0.730 0.690 0.710 710,000 0.6941 -1.41%
2018-07-20 0 0.710 0.700 0.710 0.690 0.720 406,000 285,200 0.7025 0.710 0.700 0.710 0.690 0.720 406,000 0.7025 -1.39%
2018-07-19 0 0.720 0.720 0.730 0.720 0.730 148,000 107,200 0.7243 0.720 0.720 0.730 0.720 0.730 148,000 0.7243 -4.00%
2018-07-18 0 0.750 0.720 0.750 0.720 0.750 158,000 116,820 0.7394 0.750 0.720 0.750 0.720 0.750 158,000 0.7394 4.17%
2018-07-17 0 0.720 0.720 0.730 0.720 0.750 828,000 598,340 0.7226 0.720 0.720 0.730 0.720 0.750 828,000 0.7226 -1.37%
2018-07-16 0 0.730 0.730 0.740 0.730 0.780 228,000 167,620 0.7352 0.730 0.730 0.740 0.730 0.780 228,000 0.7352 -1.35%
2018-07-13 0 0.740 0.740 0.760 0.740 0.740 12,000 8,880 0.7400 0.740 0.740 0.760 0.740 0.740 12,000 0.7400 0.00%
2018-07-12 0 0.740 0.730 0.750 0.720 0.740 294,000 214,520 0.7297 0.740 0.730 0.750 0.720 0.740 294,000 0.7297 0.00%
2018-07-11 0 0.740 0.730 0.740 0.720 0.740 352,000 256,800 0.7295 0.740 0.730 0.740 0.720 0.740 352,000 0.7295 -1.33%
2018-07-10 0 0.750 0.750 0.760 0.740 0.760 894,000 669,520 0.7489 0.750 0.750 0.760 0.740 0.760 894,000 0.7489 2.74%
2018-07-09 0 0.730 0.710 0.730 0.730 0.760 328,000 242,660 0.7398 0.730 0.710 0.730 0.730 0.760 328,000 0.7398 -1.35%
2018-07-06 0 0.740 0.740 0.750 0.710 0.760 618,000 455,920 0.7377 0.740 0.740 0.750 0.710 0.760 618,000 0.7377 0.00%
2018-07-05 0 0.740 0.730 0.740 0.720 0.740 304,000 219,580 0.7223 0.740 0.730 0.740 0.720 0.740 304,000 0.7223 -1.33%
2018-07-04 0 0.750 0.740 0.750 0.750 0.770 332,000 251,620 0.7579 0.750 0.740 0.750 0.750 0.770 332,000 0.7579 -2.60%
2018-07-03 0 0.770 0.770 0.790 0.740 0.800 2,536,000 1,941,700 0.7657 0.770 0.770 0.790 0.740 0.800 2,536,000 0.7657 -4.94%
2018-06-29 0 0.810 0.810 0.820 0.770 0.840 1,162,000 929,440 0.7999 0.810 0.810 0.820 0.770 0.840 1,162,000 0.7999 1.25%
2018-06-28 0 0.800 0.800 0.810 0.800 0.850 1,764,000 1,419,540 0.8047 0.800 0.800 0.810 0.800 0.850 1,764,000 0.8047 -4.76%
2018-06-27 0 0.840 0.830 0.840 0.840 0.890 546,000 468,460 0.8580 0.840 0.830 0.840 0.840 0.890 546,000 0.8580 -5.62%
2018-06-26 0 0.890 0.880 0.890 0.890 0.910 366,000 327,840 0.8957 0.890 0.880 0.890 0.890 0.910 366,000 0.8957 0.00%
2018-06-25 0 0.890 0.900 0.910 0.890 0.960 1,038,000 948,100 0.9134 0.890 0.900 0.910 0.890 0.960 1,038,000 0.9134 -7.29%
2018-06-22 0 0.960 0.960 0.980 0.950 0.980 466,000 447,000 0.9592 0.960 0.960 0.980 0.950 0.980 466,000 0.9592 -3.03%
2018-06-21 0 0.990 0.970 0.990 0.960 1.000 362,000 355,240 0.9813 0.990 0.970 0.990 0.960 1.000 362,000 0.9813 -1.00%
2018-06-20 0 1.000 1.000 1.010 1.000 1.020 162,000 163,880 1.0116 1.000 1.000 1.010 1.000 1.020 162,000 1.0116 0.00%
2018-06-19 0 1.000 1.000 1.010 0.990 1.030 944,000 953,980 1.0106 1.000 1.000 1.010 0.990 1.030 944,000 1.0106 -3.85%
2018-06-15 0 1.040 1.040 1.050 1.040 1.060 54,000 56,660 1.0493 1.040 1.040 1.050 1.040 1.060 54,000 1.0493 -1.89%
2018-06-14 0 1.060 1.060 1.080 1.050 1.060 290,000 307,340 1.0598 1.060 1.060 1.080 1.050 1.060 290,000 1.0598 0.00%
2018-06-13 0 1.060 1.040 1.060 - - 0 0 - 1.060 1.040 1.060 - - 0 - -0.93%
2018-06-12 0 1.070 1.070 1.080 0.970 1.080 1,500,000 1,536,300 1.0242 1.070 1.070 1.080 0.970 1.080 1,500,000 1.0242 8.08%
2018-06-11 0 0.990 0.990 1.000 0.990 1.000 522,000 518,940 0.9941 0.990 0.990 1.000 0.990 1.000 522,000 0.9941 -1.98%
2018-06-08 0 1.010 1.010 1.020 1.000 1.050 738,000 748,420 1.0141 1.010 1.010 1.020 1.000 1.050 738,000 1.0141 -3.81%
2018-06-07 0 1.050 1.050 1.060 1.040 1.060 474,000 495,860 1.0461 1.050 1.050 1.060 1.040 1.060 474,000 1.0461 0.96%
2018-06-06 0 1.040 1.030 1.040 1.030 1.060 492,000 512,200 1.0411 1.040 1.030 1.040 1.030 1.060 492,000 1.0411 -3.70%
2018-06-05 0 1.080 1.060 1.070 1.070 1.080 476,000 510,700 1.0729 1.080 1.060 1.070 1.070 1.080 476,000 1.0729 0.00%
2018-06-04 0 1.080 1.080 1.100 1.080 1.100 394,000 428,160 1.0867 1.080 1.080 1.100 1.080 1.100 394,000 1.0867 -2.70%
2018-06-01 0 1.110 1.100 1.110 1.100 1.120 156,000 172,020 1.1027 1.110 1.100 1.110 1.100 1.120 156,000 1.1027 -0.89%
2018-05-31 0 1.120 1.110 1.120 1.120 1.120 110,000 123,200 1.1200 1.120 1.110 1.120 1.120 1.120 110,000 1.1200 0.00%
2018-05-30 0 1.120 1.120 1.130 1.080 1.150 1,108,000 1,224,640 1.1053 1.120 1.120 1.130 1.080 1.150 1,108,000 1.1053 -1.75%
2018-05-29 0 1.220 1.220 1.230 1.220 1.250 414,000 509,420 1.2305 1.140 1.140 1.149 1.140 1.168 443,053 1.1498 -2.40%
2018-05-28 0 1.250 1.240 1.260 1.240 1.280 942,000 1,187,500 1.2606 1.168 1.159 1.177 1.159 1.196 1,008,105 1.1780 0.81%
2018-05-25 0 1.240 1.230 1.240 1.220 1.240 140,000 171,520 1.2251 1.159 1.149 1.159 1.140 1.159 149,825 1.1448 0.00%
2018-05-24 0 1.240 1.230 1.240 1.240 1.250 194,000 241,760 1.2462 1.159 1.149 1.159 1.159 1.168 207,614 1.1645 0.81%
2018-05-23 0 1.230 1.220 1.230 1.220 1.260 548,000 681,640 1.2439 1.149 1.140 1.149 1.140 1.177 586,456 1.1623 -3.15%
2018-05-21 0 1.270 1.260 1.270 1.270 1.280 476,000 604,800 1.2706 1.187 1.177 1.187 1.187 1.196 509,404 1.1873 0.79%
2018-05-18 0 1.260 1.260 1.270 1.220 1.270 1,024,000 1,279,660 1.2497 1.177 1.177 1.187 1.140 1.187 1,095,860 1.1677 1.61%
2018-05-17 0 1.240 1.220 1.240 1.190 1.240 710,000 863,040 1.2155 1.159 1.140 1.159 1.112 1.159 759,825 1.1358 2.48%
2018-05-16 0 1.210 1.210 1.230 1.210 1.240 134,000 162,280 1.2110 1.131 1.131 1.149 1.131 1.159 143,404 1.1316 0.00%
2018-05-15 0 1.210 1.210 1.220 1.210 1.230 1,114,000 1,357,480 1.2186 1.131 1.131 1.140 1.131 1.149 1,192,175 1.1387 -0.82%
2018-05-14 0 1.220 1.220 1.240 1.200 1.260 676,000 833,340 1.2328 1.140 1.140 1.159 1.121 1.177 723,439 1.1519 1.67%
2018-05-11 0 1.200 1.200 1.210 1.190 1.210 1,232,000 1,479,020 1.2005 1.121 1.121 1.131 1.112 1.131 1,318,456 1.1218 1.69%
2018-05-10 0 1.180 1.180 1.190 1.170 1.190 2,166,000 2,546,200 1.1755 1.103 1.103 1.112 1.093 1.112 2,318,000 1.0984 0.00%
2018-05-09 0 1.180 1.180 1.190 1.160 1.200 566,000 664,460 1.1740 1.103 1.103 1.112 1.084 1.121 605,719 1.0970 -1.67%
2018-05-08 0 1.200 1.180 1.200 1.170 1.200 628,000 751,260 1.1963 1.121 1.103 1.121 1.093 1.121 672,070 1.1178 0.00%
2018-05-07 0 1.200 1.180 1.220 1.160 1.200 482,000 566,060 1.1744 1.121 1.103 1.140 1.084 1.121 515,825 1.0974 0.84%
2018-05-04 0 1.190 1.180 1.190 1.190 1.210 348,005 417,626 1.2001 1.112 1.103 1.112 1.112 1.131 372,426 1.1214 -1.65%
2018-05-03 0 1.210 1.200 1.220 1.210 1.210 102,000 123,420 1.2100 1.131 1.121 1.140 1.131 1.131 109,158 1.1307 0.00%
2018-05-02 0 1.210 1.210 1.220 1.210 1.220 442,000 536,620 1.2141 1.131 1.131 1.140 1.131 1.140 473,018 1.1345 -0.82%
2018-04-30 0 1.220 1.220 1.230 1.210 1.230 286,000 349,940 1.2236 1.140 1.140 1.149 1.131 1.149 306,070 1.1433 -0.81%
2018-04-27 0 1.230 1.220 1.250 1.220 1.240 238,000 292,580 1.2293 1.149 1.140 1.168 1.140 1.159 254,702 1.1487 -0.81%
2018-04-26 0 1.240 1.230 1.250 1.230 1.240 72,000 89,200 1.2389 1.159 1.149 1.168 1.149 1.159 77,053 1.1577 0.00%
2018-04-25 0 1.240 1.230 1.240 1.230 1.240 142,000 175,280 1.2344 1.159 1.149 1.159 1.149 1.159 151,965 1.1534 0.00%
2018-04-24 0 1.240 1.240 1.250 1.230 1.300 806,100 1,018,058 1.2629 1.159 1.159 1.168 1.149 1.215 862,668 1.1801 0.00%
2018-04-23 0 1.240 1.230 1.250 1.230 1.250 90,000 111,480 1.2387 1.159 1.149 1.168 1.149 1.168 96,316 1.1574 -1.59%
2018-04-20 0 1.260 1.260 1.270 1.260 1.270 92,000 116,120 1.2622 1.177 1.177 1.187 1.177 1.187 98,456 1.1794 0.00%
2018-04-19 0 1.260 1.260 1.270 1.260 1.260 102,000 128,520 1.2600 1.177 1.177 1.187 1.177 1.177 109,158 1.1774 0.00%
2018-04-18 0 1.260 1.250 1.270 1.260 1.280 180,000 228,340 1.2686 1.177 1.168 1.187 1.177 1.196 192,632 1.1854 -1.56%
2018-04-17 0 1.280 1.270 1.280 1.270 1.280 122,000 155,580 1.2752 1.196 1.187 1.196 1.187 1.196 130,561 1.1916 1.59%
2018-04-16 0 1.260 1.260 1.270 1.260 1.280 60,000 75,800 1.2633 1.177 1.177 1.187 1.177 1.196 64,211 1.1805 -3.08%
2018-04-13 0 1.300 1.280 1.300 1.270 1.300 110,000 140,880 1.2807 1.215 1.196 1.215 1.187 1.215 117,719 1.1967 0.78%
2018-04-12 0 1.290 1.280 1.290 1.260 1.300 302,000 386,960 1.2813 1.205 1.196 1.205 1.177 1.215 323,193 1.1973 0.00%
2018-04-11 0 1.290 1.290 1.300 1.260 1.300 522,000 666,620 1.2770 1.205 1.205 1.215 1.177 1.215 558,632 1.1933 1.57%
2018-04-10 0 1.270 1.260 1.270 1.220 1.290 1,790,000 2,241,220 1.2521 1.187 1.177 1.187 1.140 1.205 1,915,614 1.1700 5.83%
2018-04-09 0 1.200 1.200 1.210 1.180 1.250 1,746,000 2,130,520 1.2202 1.121 1.121 1.131 1.103 1.168 1,868,526 1.1402 -5.51%
2018-04-06 0 1.270 1.260 1.280 1.260 1.280 334,000 426,800 1.2778 1.187 1.177 1.196 1.177 1.196 357,439 1.1941 0.79%
2018-04-04 0 1.260 1.250 1.260 1.250 1.310 2,418,000 3,053,700 1.2629 1.177 1.168 1.177 1.168 1.224 2,587,684 1.1801 -1.56%
2018-04-03 0 1.280 1.280 1.290 1.270 1.340 1,538,000 1,996,820 1.2983 1.196 1.196 1.205 1.187 1.252 1,645,930 1.2132 -3.76%
2018-03-29 0 1.330 1.320 1.330 1.310 1.400 4,238,000 5,659,460 1.3354 1.243 1.233 1.243 1.224 1.308 4,535,404 1.2478 -6.34%
2018-03-28 0 1.420 1.400 1.420 1.400 1.500 2,824,000 4,036,220 1.4293 1.327 1.308 1.327 1.308 1.402 3,022,175 1.3355 0.71%
2018-03-27 0 1.410 1.410 1.420 1.400 1.420 980,000 1,381,100 1.4093 1.318 1.318 1.327 1.308 1.327 1,048,772 1.3169 0.71%
2018-03-26 0 1.400 1.400 1.420 1.300 1.400 516,000 690,540 1.3383 1.308 1.308 1.327 1.215 1.308 552,211 1.2505 6.06%
2018-03-23 0 1.320 1.330 1.340 1.310 1.350 708,000 944,540 1.3341 1.233 1.243 1.252 1.224 1.261 757,684 1.2466 -2.94%
2018-03-22 0 1.360 1.360 1.390 1.360 1.380 456,000 625,240 1.3711 1.271 1.271 1.299 1.271 1.290 488,000 1.2812 -1.45%
2018-03-21 0 1.380 1.380 1.390 1.380 1.420 212,000 297,740 1.4044 1.290 1.290 1.299 1.290 1.327 226,877 1.3123 -0.72%
2018-03-20 0 1.390 1.380 1.400 1.380 1.410 860,000 1,201,580 1.3972 1.299 1.290 1.308 1.290 1.318 920,351 1.3056 0.00%
2018-03-19 0 1.390 1.390 1.400 1.380 1.430 1,400,000 1,974,440 1.4103 1.299 1.299 1.308 1.290 1.336 1,498,246 1.3178 0.72%
2018-03-16 0 1.380 1.360 1.400 1.330 1.390 366,000 499,540 1.3649 1.290 1.271 1.308 1.243 1.299 391,684 1.2754 2.22%
2018-03-15 0 1.350 1.340 1.360 1.350 1.360 142,000 192,060 1.3525 1.261 1.252 1.271 1.261 1.271 151,965 1.2638 0.00%
2018-03-14 0 1.350 1.350 1.360 1.350 1.360 110,000 149,240 1.3567 1.261 1.261 1.271 1.261 1.271 117,719 1.2678 -0.74%
2018-03-13 0 1.360 1.360 1.370 1.350 1.360 130,000 176,080 1.3545 1.271 1.271 1.280 1.261 1.271 139,123 1.2656 0.00%
2018-03-12 0 1.360 1.350 1.370 1.350 1.360 60,000 81,280 1.3547 1.271 1.261 1.280 1.261 1.271 64,211 1.2658 0.00%
2018-03-09 0 1.360 1.350 1.360 1.360 1.370 274,000 375,360 1.3699 1.271 1.261 1.271 1.271 1.280 293,228 1.2801 0.74%
2018-03-08 0 1.350 1.340 1.350 1.340 1.370 152,000 205,300 1.3507 1.261 1.252 1.261 1.252 1.280 162,667 1.2621 0.00%
2018-03-07 0 1.350 1.350 1.370 1.350 1.360 366,000 495,860 1.3548 1.261 1.261 1.280 1.261 1.271 391,684 1.2660 0.00%
2018-03-06 0 1.350 1.350 1.370 1.350 1.370 740,000 1,002,440 1.3546 1.261 1.261 1.280 1.261 1.280 791,930 1.2658 0.00%
2018-03-05 0 1.350 1.340 1.360 1.350 1.380 94,000 129,100 1.3734 1.261 1.252 1.271 1.261 1.290 100,596 1.2833 -2.88%
2018-03-02 0 1.390 1.380 1.390 1.370 1.390 284,000 391,940 1.3801 1.299 1.290 1.299 1.280 1.299 303,930 1.2896 0.00%
2018-03-01 0 1.390 1.390 1.400 1.350 1.400 250,000 347,180 1.3887 1.299 1.299 1.308 1.261 1.308 267,544 1.2977 2.21%
2018-02-28 0 1.360 1.360 1.370 1.360 1.380 422,360 578,236 1.3691 1.271 1.271 1.280 1.271 1.290 451,999 1.2793 0.00%
2018-02-27 0 1.360 1.360 1.380 1.350 1.380 350,000 476,200 1.3606 1.271 1.271 1.290 1.261 1.290 374,561 1.2714 0.00%
2018-02-26 0 1.360 1.360 1.380 1.360 1.370 262,000 358,320 1.3676 1.271 1.271 1.290 1.271 1.280 280,386 1.2780 0.00%
2018-02-23 0 1.360 1.340 1.360 1.300 1.360 1,038,000 1,375,160 1.3248 1.271 1.252 1.271 1.215 1.271 1,110,842 1.2379 4.62%
2018-02-22 0 1.300 1.300 1.310 1.300 1.300 280,000 364,000 1.3000 1.215 1.215 1.224 1.215 1.215 299,649 1.2148 -0.76%
2018-02-21 0 1.310 1.300 1.330 1.290 1.310 220,000 285,880 1.2995 1.224 1.215 1.243 1.205 1.224 235,439 1.2142 0.00%
2018-02-20 0 1.310 1.300 1.310 1.300 1.330 200,000 262,740 1.3137 1.224 1.215 1.224 1.215 1.243 214,035 1.2276 -1.50%
2018-02-15 0 1.330 1.310 1.330 1.310 1.330 86,000 112,980 1.3137 1.243 1.224 1.243 1.224 1.243 92,035 1.2276 2.31%
2018-02-14 0 1.300 1.300 1.310 1.300 1.310 114,000 148,400 1.3018 1.215 1.215 1.224 1.215 1.224 122,000 1.2164 1.56%
2018-02-13 0 1.280 1.280 1.310 1.250 1.290 402,000 512,600 1.2751 1.196 1.196 1.224 1.168 1.205 430,211 1.1915 0.79%
2018-02-12 0 1.270 1.270 1.280 1.250 1.270 238,000 300,460 1.2624 1.187 1.187 1.196 1.168 1.187 254,702 1.1797 0.79%
2018-02-09 0 1.260 1.240 1.260 1.230 1.310 964,000 1,211,840 1.2571 1.177 1.159 1.177 1.149 1.224 1,031,649 1.1747 -5.26%
2018-02-08 0 1.330 1.310 1.330 1.300 1.330 300,000 391,820 1.3061 1.243 1.224 1.243 1.215 1.243 321,053 1.2204 2.31%
2018-02-07 0 1.300 1.280 1.300 1.280 1.340 398,000 526,740 1.3235 1.215 1.196 1.215 1.196 1.252 425,930 1.2367 -2.26%
2018-02-06 0 1.330 1.300 1.330 1.290 1.350 1,284,000 1,685,280 1.3125 1.243 1.215 1.243 1.205 1.261 1,374,105 1.2265 -3.62%
2018-02-05 0 1.380 1.360 1.380 1.340 1.380 438,000 594,360 1.3570 1.290 1.271 1.290 1.252 1.290 468,737 1.2680 -0.72%
2018-02-02 0 1.390 1.370 1.390 1.380 1.400 282,000 390,860 1.3860 1.299 1.280 1.299 1.290 1.308 301,789 1.2951 -0.71%
2018-02-01 0 1.400 1.380 1.410 1.380 1.410 174,000 241,560 1.3883 1.308 1.290 1.318 1.290 1.318 186,211 1.2972 0.00%
2018-01-31 0 1.400 1.380 1.400 1.380 1.400 150,000 208,060 1.3871 1.308 1.290 1.308 1.290 1.308 160,526 1.2961 0.00%
2018-01-30 0 1.400 1.380 1.400 1.380 1.410 654,000 913,120 1.3962 1.308 1.290 1.308 1.290 1.318 699,895 1.3047 -2.10%
2018-01-29 0 1.430 1.410 1.430 1.410 1.440 640,000 909,540 1.4212 1.336 1.318 1.336 1.318 1.346 684,912 1.3280 0.70%
2018-01-26 0 1.420 1.410 1.420 1.410 1.440 1,300,000 1,844,200 1.4186 1.327 1.318 1.327 1.318 1.346 1,391,228 1.3256 0.71%
2018-01-25 0 1.410 1.410 1.430 1.390 1.430 388,000 549,360 1.4159 1.318 1.318 1.336 1.299 1.336 415,228 1.3230 1.44%
2018-01-24 0 1.390 1.390 1.410 1.390 1.430 686,000 959,160 1.3982 1.299 1.299 1.318 1.299 1.336 734,140 1.3065 0.00%
2018-01-23 0 1.390 1.390 1.410 1.380 1.410 524,000 731,640 1.3963 1.299 1.299 1.318 1.290 1.318 560,772 1.3047 0.72%
2018-01-22 0 1.380 1.370 1.390 1.370 1.400 208,659 288,656 1.3834 1.290 1.280 1.299 1.280 1.308 223,302 1.2927 -1.43%
2018-01-19 0 1.400 1.390 1.400 1.380 1.400 664,000 921,600 1.3880 1.308 1.299 1.308 1.290 1.308 710,596 1.2969 0.72%
2018-01-18 0 1.390 1.390 1.410 1.390 1.410 546,000 761,980 1.3956 1.299 1.299 1.318 1.299 1.318 584,316 1.3041 -2.80%
2018-01-17 0 1.430 1.410 1.430 1.410 1.430 460,000 652,700 1.4189 1.336 1.318 1.336 1.318 1.336 492,281 1.3259 2.14%
2018-01-16 0 1.400 1.400 1.410 1.380 1.420 471,000 658,540 1.3982 1.308 1.308 1.318 1.290 1.327 504,053 1.3065 0.00%
2018-01-15 0 1.400 1.380 1.400 1.370 1.410 816,000 1,137,320 1.3938 1.308 1.290 1.308 1.280 1.318 873,263 1.3024 0.00%
2018-01-12 0 1.400 1.400 1.410 1.400 1.440 962,000 1,364,600 1.4185 1.308 1.308 1.318 1.308 1.346 1,029,509 1.3255 -1.41%
2018-01-11 0 1.420 1.420 1.430 1.400 1.450 1,160,000 1,659,960 1.4310 1.327 1.327 1.336 1.308 1.355 1,241,404 1.3372 0.71%
2018-01-10 0 1.410 1.410 1.430 1.390 1.410 840,000 1,174,100 1.3977 1.318 1.318 1.336 1.299 1.318 898,947 1.3061 0.71%
2018-01-09 0 1.400 1.400 1.410 1.400 1.430 470,000 662,520 1.4096 1.308 1.308 1.318 1.308 1.336 502,982 1.3172 -0.71%
2018-01-08 0 1.410 1.410 1.430 1.410 1.440 1,198,000 1,706,380 1.4244 1.318 1.318 1.336 1.318 1.346 1,282,070 1.3310 0.00%
2018-01-05 0 1.410 1.400 1.410 1.400 1.450 1,764,000 2,515,040 1.4258 1.318 1.308 1.318 1.308 1.355 1,887,789 1.3323 0.00%
2018-01-04 0 1.410 1.400 1.410 1.370 1.440 2,956,000 4,159,720 1.4072 1.318 1.308 1.318 1.280 1.346 3,163,439 1.3149 3.68%
2018-01-03 0 1.360 1.360 1.370 1.350 1.370 360,000 489,320 1.3592 1.271 1.271 1.280 1.261 1.280 385,263 1.2701 -0.73%
2018-01-02 0 1.370 1.370 1.380 1.340 1.370 970,000 1,314,640 1.3553 1.280 1.280 1.290 1.252 1.280 1,038,070 1.2664 0.00%
2017-12-29 0 1.370 1.370 1.390 1.330 1.400 1,472,000 2,033,320 1.3813 1.280 1.280 1.299 1.243 1.308 1,575,298 1.2908 0.74%
2017-12-28 0 1.360 1.350 1.360 1.330 1.360 1,003,000 1,346,240 1.3422 1.271 1.261 1.271 1.243 1.271 1,073,386 1.2542 1.49%
2017-12-27 0 1.340 1.330 1.340 1.310 1.340 1,044,000 1,386,360 1.3279 1.252 1.243 1.252 1.224 1.252 1,117,263 1.2409 0.75%
2017-12-22 0 1.330 1.310 1.330 1.320 1.330 706,000 932,860 1.3213 1.243 1.224 1.243 1.233 1.243 755,544 1.2347 0.76%
2017-12-21 0 1.320 1.310 1.320 1.270 1.320 1,890,000 2,462,480 1.3029 1.233 1.224 1.233 1.187 1.233 2,022,632 1.2175 3.94%
2017-12-20 0 1.270 1.270 1.300 1.270 1.300 2,240,000 2,887,340 1.2890 1.187 1.187 1.215 1.187 1.215 2,397,193 1.2045 -1.55%
2017-12-19 0 1.290 1.260 1.290 1.260 1.290 2,636,000 3,371,080 1.2789 1.205 1.177 1.205 1.177 1.205 2,820,982 1.1950 0.78%
2017-12-18 0 1.280 1.270 1.280 1.260 1.290 1,918,000 2,437,480 1.2708 1.196 1.187 1.196 1.177 1.205 2,052,596 1.1875 0.00%
2017-12-15 0 1.280 1.260 1.280 1.260 1.280 168,000 213,460 1.2706 1.196 1.177 1.196 1.177 1.196 179,789 1.1873 0.79%
2017-12-14 0 1.270 1.270 1.280 1.260 1.310 4,220,000 5,403,040 1.2803 1.187 1.187 1.196 1.177 1.224 4,516,140 1.1964 0.00%
2017-12-13 0 1.270 1.270 1.280 1.270 1.280 82,000 104,720 1.2771 1.187 1.187 1.196 1.187 1.196 87,754 1.1933 -0.78%
2017-12-12 0 1.280 1.270 1.280 1.270 1.290 916,000 1,170,380 1.2777 1.196 1.187 1.196 1.187 1.205 980,281 1.1939 -0.78%
2017-12-11 0 1.290 1.290 1.300 1.260 1.300 708,000 907,240 1.2814 1.205 1.205 1.215 1.177 1.215 757,684 1.1974 -0.77%
2017-12-08 0 1.300 1.290 1.310 1.260 1.310 1,172,000 1,519,200 1.2962 1.215 1.205 1.224 1.177 1.224 1,254,246 1.2112 2.36%
2017-12-07 0 1.270 1.270 1.290 1.220 1.280 2,787,000 3,525,490 1.2650 1.187 1.187 1.205 1.140 1.196 2,982,579 1.1820 2.42%
2017-12-06 0 1.240 1.240 1.250 1.230 1.270 2,948,000 3,699,340 1.2549 1.159 1.159 1.168 1.149 1.187 3,154,877 1.1726 -2.36%
2017-12-05 0 1.270 1.260 1.270 1.230 1.270 1,378,000 1,734,000 1.2583 1.187 1.177 1.187 1.149 1.187 1,474,702 1.1758 1.60%
2017-12-04 0 1.250 1.250 1.260 1.230 1.260 520,000 646,220 1.2427 1.168 1.168 1.177 1.149 1.177 556,491 1.1612 0.81%
2017-12-01 0 1.240 1.240 1.260 1.230 1.260 234,000 291,160 1.2443 1.159 1.159 1.177 1.149 1.177 250,421 1.1627 -0.80%
2017-11-30 0 1.250 1.230 1.250 1.230 1.250 832,000 1,037,280 1.2467 1.168 1.149 1.168 1.149 1.168 890,386 1.1650 0.81%
2017-11-29 0 1.240 1.240 1.250 1.220 1.250 200,000 246,420 1.2321 1.159 1.159 1.168 1.140 1.168 214,035 1.1513 1.64%
2017-11-28 0 1.220 1.220 1.230 1.210 1.230 340,000 414,420 1.2189 1.140 1.140 1.149 1.131 1.149 363,860 1.1390 0.00%
2017-11-27 0 1.220 1.220 1.230 1.220 1.240 76,000 93,600 1.2316 1.140 1.140 1.149 1.140 1.159 81,333 1.1508 0.00%
2017-11-24 0 1.220 1.220 1.230 1.210 1.240 602,000 739,200 1.2279 1.140 1.140 1.149 1.131 1.159 644,246 1.1474 -0.81%
2017-11-23 0 1.230 1.220 1.240 1.220 1.250 1,842,000 2,266,820 1.2306 1.149 1.140 1.159 1.140 1.168 1,971,263 1.1499 -1.60%
2017-11-22 0 1.250 1.240 1.260 1.240 1.260 790,000 988,120 1.2508 1.168 1.159 1.177 1.159 1.177 845,439 1.1688 1.63%
2017-11-21 0 1.230 1.230 1.240 1.210 1.270 1,315,032 1,638,909 1.2463 1.149 1.149 1.159 1.131 1.187 1,407,315 1.1646 0.00%
2017-11-20 0 1.230 1.230 1.240 1.220 1.240 654,000 803,900 1.2292 1.149 1.149 1.159 1.140 1.159 699,895 1.1486 -0.81%
2017-11-17 0 1.240 1.230 1.240 1.230 1.250 960,000 1,194,180 1.2439 1.159 1.149 1.159 1.149 1.168 1,027,368 1.1624 -0.80%
2017-11-16 0 1.250 1.250 1.260 1.240 1.290 348,000 437,680 1.2577 1.168 1.168 1.177 1.159 1.205 372,421 1.1752 0.81%
2017-11-15 0 1.240 1.240 1.250 1.240 1.270 888,000 1,109,060 1.2489 1.159 1.159 1.168 1.159 1.187 950,316 1.1670 -0.80%
2017-11-14 0 1.250 1.250 1.260 1.240 1.290 2,094,000 2,627,940 1.2550 1.168 1.168 1.177 1.159 1.205 2,240,947 1.1727 -1.57%
2017-11-13 0 1.270 1.270 1.280 1.270 1.320 872,000 1,123,960 1.2889 1.187 1.187 1.196 1.187 1.233 933,193 1.2044 -3.05%
2017-11-10 0 1.310 1.300 1.310 1.300 1.330 370,000 484,460 1.3094 1.224 1.215 1.224 1.215 1.243 395,965 1.2235 -0.76%
2017-11-09 0 1.320 1.320 1.330 1.290 1.360 5,346,000 7,124,320 1.3326 1.233 1.233 1.243 1.205 1.271 5,721,158 1.2453 2.33%
2017-11-08 0 1.290 1.290 1.300 1.270 1.310 2,514,000 3,245,320 1.2909 1.205 1.205 1.215 1.187 1.224 2,690,421 1.2062 0.00%
2017-11-07 0 1.290 1.280 1.290 1.270 1.300 778,000 997,880 1.2826 1.205 1.196 1.205 1.187 1.215 832,596 1.1985 0.78%
2017-11-06 0 1.280 1.270 1.280 1.230 1.310 1,690,000 2,130,500 1.2607 1.196 1.187 1.196 1.149 1.224 1,808,596 1.1780 1.59%
2017-11-03 0 1.260 1.240 1.260 1.240 1.290 552,000 691,380 1.2525 1.177 1.159 1.177 1.159 1.205 590,737 1.1704 0.00%
2017-11-02 0 1.260 1.260 1.280 1.260 1.310 482,000 614,960 1.2759 1.177 1.177 1.196 1.177 1.224 515,825 1.1922 -2.33%
2017-11-01 0 1.290 1.280 1.290 1.280 1.310 756,000 975,360 1.2902 1.205 1.196 1.205 1.196 1.224 809,053 1.2056 1.57%
2017-10-31 0 1.270 1.260 1.280 1.230 1.270 1,258,000 1,560,700 1.2406 1.187 1.177 1.196 1.149 1.187 1,346,281 1.1593 2.42%
2017-10-30 0 1.240 1.240 1.260 1.240 1.270 762,000 956,760 1.2556 1.159 1.159 1.177 1.159 1.187 815,474 1.1733 -3.12%
2017-10-27 0 1.280 1.270 1.280 1.260 1.280 466,000 592,340 1.2711 1.196 1.187 1.196 1.177 1.196 498,702 1.1878 2.40%
2017-10-26 0 1.250 1.240 1.250 1.230 1.250 796,000 990,100 1.2438 1.168 1.159 1.168 1.149 1.168 851,860 1.1623 0.81%
2017-10-25 0 1.240 1.240 1.250 1.230 1.260 1,450,000 1,801,760 1.2426 1.159 1.159 1.168 1.149 1.177 1,551,754 1.1611 1.64%
2017-10-24 0 1.220 1.220 1.240 1.210 1.240 2,870,000 3,518,720 1.2260 1.140 1.140 1.159 1.131 1.159 3,071,404 1.1456 0.00%
2017-10-23 0 1.220 1.220 1.230 1.220 1.240 1,186,000 1,455,300 1.2271 1.140 1.140 1.149 1.140 1.159 1,269,228 1.1466 -0.81%
2017-10-20 0 1.230 1.230 1.250 1.230 1.250 1,170,000 1,445,840 1.2358 1.149 1.149 1.168 1.149 1.168 1,252,105 1.1547 -0.81%
2017-10-19 0 1.240 1.240 1.250 1.240 1.290 5,246,000 6,606,860 1.2594 1.159 1.159 1.168 1.159 1.205 5,614,140 1.1768 -4.62%
2017-10-18 0 1.300 1.300 1.310 1.230 1.350 3,858,000 5,024,420 1.3023 1.215 1.215 1.224 1.149 1.261 4,128,737 1.2169 -2.99%
2017-10-17 0 1.340 1.340 1.350 1.340 1.350 714,000 960,480 1.3452 1.252 1.252 1.261 1.252 1.261 764,105 1.2570 -0.74%
2017-10-16 0 1.350 1.340 1.350 1.330 1.360 1,194,000 1,614,520 1.3522 1.261 1.252 1.261 1.243 1.271 1,277,789 1.2635 1.50%
2017-10-13 0 1.330 1.330 1.350 1.330 1.390 1,744,000 2,353,020 1.3492 1.243 1.243 1.261 1.243 1.299 1,866,386 1.2607 -4.32%
2017-10-12 0 1.390 1.380 1.390 1.320 1.400 2,116,000 2,886,460 1.3641 1.299 1.290 1.299 1.233 1.308 2,264,491 1.2747 2.96%
2017-10-11 0 1.350 1.350 1.360 1.340 1.410 1,296,000 1,761,900 1.3595 1.261 1.261 1.271 1.252 1.318 1,386,947 1.2703 -2.88%
2017-10-10 0 1.390 1.390 1.400 1.370 1.420 994,000 1,389,840 1.3982 1.299 1.299 1.308 1.280 1.327 1,063,754 1.3065 -2.11%
2017-10-09 0 1.420 1.420 1.430 1.400 1.470 2,024,000 2,918,700 1.4420 1.327 1.327 1.336 1.308 1.374 2,166,035 1.3475 0.71%
2017-10-06 0 1.410 1.420 1.430 1.400 1.440 1,622,000 2,297,520 1.4165 1.318 1.327 1.336 1.308 1.346 1,735,825 1.3236 -1.40%
2017-10-04 0 1.430 1.420 1.430 1.380 1.440 3,638,000 5,168,760 1.4208 1.336 1.327 1.336 1.290 1.346 3,893,298 1.3276 2.14%
2017-10-03 0 1.400 1.390 1.400 1.340 1.400 3,834,000 5,288,620 1.3794 1.308 1.299 1.308 1.252 1.308 4,103,053 1.2889 5.26%
2017-09-29 0 1.330 1.320 1.340 1.320 1.370 3,184,000 4,272,680 1.3419 1.243 1.233 1.252 1.233 1.280 3,407,439 1.2539 1.53%
2017-09-28 0 1.310 1.300 1.320 1.280 1.320 1,772,000 2,295,920 1.2957 1.224 1.215 1.233 1.196 1.233 1,896,351 1.2107 0.00%
2017-09-27 0 1.310 1.300 1.320 1.280 1.320 1,604,000 2,094,640 1.3059 1.224 1.215 1.233 1.196 1.233 1,716,561 1.2203 1.55%
2017-09-26 0 1.290 1.280 1.290 1.250 1.300 1,935,000 2,482,760 1.2831 1.205 1.196 1.205 1.168 1.215 2,070,789 1.1989 0.78%
2017-09-25 0 1.280 1.260 1.280 1.250 1.300 4,200,000 5,322,160 1.2672 1.196 1.177 1.196 1.168 1.215 4,494,737 1.1841 -1.54%
2017-09-22 0 1.300 1.300 1.310 1.300 1.340 1,290,000 1,696,440 1.3151 1.215 1.215 1.224 1.215 1.252 1,380,526 1.2288 -2.26%
2017-09-21 0 1.330 1.330 1.340 1.290 1.340 2,214,000 2,931,940 1.3243 1.243 1.243 1.252 1.205 1.252 2,369,368 1.2374 3.10%
2017-09-20 0 1.290 1.280 1.300 1.280 1.350 6,000,000 7,886,660 1.3144 1.205 1.196 1.215 1.196 1.261 6,421,053 1.2283 -2.27%
2017-09-19 0 1.320 1.320 1.330 1.280 1.400 2,632,000 3,531,640 1.3418 1.233 1.233 1.243 1.196 1.308 2,816,702 1.2538 -5.04%
2017-09-18 0 1.390 1.380 1.390 1.350 1.450 5,158,000 7,202,200 1.3963 1.299 1.290 1.299 1.261 1.355 5,519,965 1.3048 2.96%
2017-09-15 0 1.350 1.350 1.370 1.310 1.390 4,970,000 6,657,980 1.3396 1.261 1.261 1.280 1.224 1.299 5,318,772 1.2518 -2.17%
2017-09-14 0 1.380 1.380 1.390 1.360 1.450 4,506,000 6,283,240 1.3944 1.290 1.290 1.299 1.271 1.355 4,822,211 1.3030 -0.72%
2017-09-13 0 1.390 1.390 1.400 1.370 1.520 10,574,000 15,412,380 1.4576 1.299 1.299 1.308 1.280 1.420 11,316,035 1.3620 -0.71%
2017-09-12 0 1.400 1.390 1.400 1.280 1.460 13,763,000 19,112,550 1.3887 1.308 1.299 1.308 1.196 1.364 14,728,825 1.2976 -1.41%
2017-09-11 0 1.420 1.420 1.430 1.190 1.430 30,343,000 40,172,830 1.3240 1.327 1.327 1.336 1.112 1.336 32,472,333 1.2371 23.48%
2017-09-08 0 1.150 1.150 1.170 1.150 1.180 832,000 973,300 1.1698 1.075 1.075 1.093 1.075 1.103 890,386 1.0931 -1.71%
2017-09-07 0 1.170 1.160 1.170 1.130 1.170 1,580,000 1,824,540 1.1548 1.093 1.084 1.093 1.056 1.093 1,690,877 1.0790 3.54%
2017-09-06 0 1.130 1.130 1.160 1.110 1.150 1,762,000 1,990,340 1.1296 1.056 1.056 1.084 1.037 1.075 1,885,649 1.0555 -0.88%
2017-09-05 0 1.140 1.130 1.150 1.120 1.150 1,004,000 1,134,680 1.1302 1.065 1.056 1.075 1.047 1.075 1,074,456 1.0561 0.88%
2017-09-04 0 1.130 1.130 1.150 1.120 1.140 702,000 794,720 1.1321 1.056 1.056 1.075 1.047 1.065 751,263 1.0578 0.00%
2017-09-01 0 1.130 1.130 1.150 1.130 1.190 1,588,000 1,837,720 1.1573 1.056 1.056 1.075 1.056 1.112 1,699,439 1.0814 -1.74%
2017-08-31 0 1.150 1.150 1.160 1.110 1.170 4,756,000 5,353,700 1.1257 1.075 1.075 1.084 1.037 1.093 5,089,754 1.0519 1.77%
2017-08-30 0 1.130 1.130 1.140 1.100 1.160 2,088,000 2,358,440 1.1295 1.056 1.056 1.065 1.028 1.084 2,234,526 1.0555 -3.42%
2017-08-29 0 1.170 1.180 1.190 1.160 1.220 2,162,000 2,594,340 1.2000 1.093 1.103 1.112 1.084 1.140 2,313,719 1.1213 -0.85%
2017-08-28 0 1.180 1.180 1.200 1.160 1.200 2,928,000 3,457,940 1.1810 1.103 1.103 1.121 1.084 1.121 3,133,474 1.1035 2.61%
2017-08-25 0 1.150 1.150 1.160 1.110 1.180 2,370,000 2,745,300 1.1584 1.075 1.075 1.084 1.037 1.103 2,536,316 1.0824 0.00%
2017-08-24 0 1.150 1.140 1.150 1.140 1.170 744,000 855,280 1.1496 1.075 1.065 1.075 1.065 1.093 796,211 1.0742 -1.71%
2017-08-22 0 1.170 1.160 1.180 1.100 1.180 2,490,000 2,857,040 1.1474 1.093 1.084 1.103 1.028 1.103 2,664,737 1.0722 5.41%
2017-08-21 0 1.110 1.100 1.120 1.090 1.130 158,000 176,500 1.1171 1.037 1.028 1.047 1.019 1.056 169,088 1.0438 0.00%
2017-08-18 0 1.110 1.100 1.120 1.090 1.130 506,000 559,900 1.1065 1.037 1.028 1.047 1.019 1.056 541,509 1.0340 0.00%
2017-08-17 0 1.110 1.100 1.110 1.090 1.120 348,000 387,020 1.1121 1.037 1.028 1.037 1.019 1.047 372,421 1.0392 -0.89%
2017-08-16 0 1.120 1.120 1.130 1.090 1.140 1,750,000 1,951,260 1.1150 1.047 1.047 1.056 1.019 1.065 1,872,807 1.0419 3.70%
2017-08-15 0 1.080 1.070 1.080 1.070 1.100 116,000 124,800 1.0759 1.009 1.000 1.009 1.000 1.028 124,140 1.0053 0.93%
2017-08-14 0 1.070 1.070 1.090 1.060 1.100 914,000 975,640 1.0674 1.000 1.000 1.019 0.990 1.028 978,140 0.9974 0.00%
2017-08-11 0 1.070 1.060 1.080 1.060 1.110 862,400 934,436 1.0835 1.000 0.990 1.009 0.990 1.037 922,919 1.0125 -1.83%
2017-08-10 0 1.090 1.070 1.090 1.040 1.100 714,000 766,140 1.0730 1.019 1.000 1.019 0.972 1.028 764,105 1.0027 0.93%
2017-08-09 0 1.080 1.080 1.100 1.070 1.100 452,000 488,880 1.0816 1.009 1.009 1.028 1.000 1.028 483,719 1.0107 -1.82%
2017-08-08 0 1.100 1.090 1.100 1.090 1.130 570,000 628,200 1.1021 1.028 1.019 1.028 1.019 1.056 610,000 1.0298 0.00%
2017-08-07 0 1.100 1.100 1.120 1.080 1.130 564,000 626,780 1.1113 1.028 1.028 1.047 1.009 1.056 603,579 1.0384 1.85%
2017-08-04 0 1.080 1.080 1.090 1.070 1.090 630,000 685,800 1.0886 1.009 1.009 1.019 1.000 1.019 674,211 1.0172 -0.92%
2017-08-03 0 1.090 1.080 1.110 1.070 1.110 740,000 814,080 1.1001 1.019 1.009 1.037 1.000 1.037 791,930 1.0280 0.93%
2017-08-02 0 1.080 1.080 1.100 1.060 1.110 1,098,000 1,200,080 1.0930 1.009 1.009 1.028 0.990 1.037 1,175,053 1.0213 -0.92%
2017-08-01 0 1.090 1.080 1.090 1.060 1.100 452,000 488,580 1.0809 1.019 1.009 1.019 0.990 1.028 483,719 1.0100 -0.91%
2017-07-31 0 1.100 1.070 1.110 1.070 1.110 590,000 646,500 1.0958 1.028 1.000 1.037 1.000 1.037 631,404 1.0239 -0.90%
2017-07-28 0 1.110 1.110 1.120 1.100 1.120 830,000 917,820 1.1058 1.037 1.037 1.047 1.028 1.047 888,246 1.0333 -1.77%
2017-07-27 0 1.130 1.120 1.130 1.110 1.130 796,000 891,520 1.1200 1.056 1.047 1.056 1.037 1.056 851,860 1.0466 0.89%
2017-07-26 0 1.120 1.120 1.130 1.120 1.140 968,000 1,098,060 1.1344 1.047 1.047 1.056 1.047 1.065 1,035,930 1.0600 -1.75%
2017-07-25 0 1.140 1.140 1.150 1.120 1.150 734,000 834,540 1.1370 1.065 1.065 1.075 1.047 1.075 785,509 1.0624 -0.87%
2017-07-24 0 1.150 1.140 1.150 1.110 1.150 1,078,000 1,219,640 1.1314 1.075 1.065 1.075 1.037 1.075 1,153,649 1.0572 0.88%
2017-07-21 0 1.140 1.140 1.150 1.130 1.170 1,428,000 1,644,640 1.1517 1.065 1.065 1.075 1.056 1.093 1,528,211 1.0762 0.88%
2017-07-20 0 1.130 1.100 1.130 1.110 1.130 552,000 615,420 1.1149 1.056 1.028 1.056 1.037 1.056 590,737 1.0418 0.89%
2017-07-19 0 1.120 1.100 1.120 1.100 1.140 856,000 960,000 1.1215 1.047 1.028 1.047 1.028 1.065 916,070 1.0480 -0.88%
2017-07-18 0 1.130 1.110 1.120 1.080 1.140 2,492,000 2,768,940 1.1111 1.056 1.037 1.047 1.009 1.065 2,666,877 1.0383 0.89%
2017-07-17 0 1.120 1.120 1.130 1.120 1.160 1,042,000 1,182,300 1.1346 1.047 1.047 1.056 1.047 1.084 1,115,123 1.0602 -3.45%
2017-07-14 0 1.160 1.150 1.170 1.150 1.190 1,056,000 1,236,600 1.1710 1.084 1.075 1.093 1.075 1.112 1,130,105 1.0942 -2.52%
2017-07-13 0 1.190 1.180 1.190 1.120 1.190 3,168,000 3,668,520 1.1580 1.112 1.103 1.112 1.047 1.112 3,390,316 1.0821 5.31%
2017-07-12 0 1.130 1.130 1.140 1.110 1.160 4,948,000 5,587,300 1.1292 1.056 1.056 1.065 1.037 1.084 5,295,228 1.0552 -1.74%
2017-07-11 0 1.150 1.150 1.160 1.110 1.190 10,564,000 12,263,180 1.1608 1.075 1.075 1.084 1.037 1.112 11,305,333 1.0847 3.60%
2017-07-10 0 1.110 1.110 1.120 1.100 1.110 722,000 798,580 1.1061 1.037 1.037 1.047 1.028 1.037 772,667 1.0335 0.91%
2017-07-07 0 1.100 1.100 1.110 1.090 1.140 1,683,600 1,866,296 1.1085 1.028 1.028 1.037 1.019 1.065 1,801,747 1.0358 -3.51%
2017-07-06 0 1.140 1.120 1.140 1.050 1.140 4,152,000 4,578,460 1.1027 1.065 1.047 1.065 0.981 1.065 4,443,368 1.0304 7.55%
2017-07-05 0 1.060 1.060 1.070 1.030 1.090 2,210,000 2,362,500 1.0690 0.990 0.990 1.000 0.962 1.019 2,365,088 0.9989 0.00%
2017-07-04 0 1.060 1.040 1.060 1.020 1.060 1,704,000 1,778,780 1.0439 0.990 0.972 0.990 0.953 0.990 1,823,579 0.9754 3.92%
2017-07-03 0 1.020 1.020 1.050 1.000 1.050 1,442,000 1,470,820 1.0200 0.953 0.953 0.981 0.934 0.981 1,543,193 0.9531 0.00%
2017-06-30 0 1.020 1.020 1.030 1.020 1.050 430,000 445,760 1.0367 0.953 0.953 0.962 0.953 0.981 460,175 0.9687 -1.92%
2017-06-29 0 1.040 1.030 1.040 1.010 1.070 2,758,000 2,874,700 1.0423 0.972 0.962 0.972 0.944 1.000 2,951,544 0.9740 4.00%
2017-06-28 0 1.000 1.000 1.020 0.990 1.020 1,338,000 1,346,320 1.0062 0.934 0.934 0.953 0.925 0.953 1,431,895 0.9402 -1.96%
2017-06-27 0 1.020 1.010 1.020 1.000 1.020 514,000 519,840 1.0114 0.953 0.944 0.953 0.934 0.953 550,070 0.9450 0.99%
2017-06-26 0 1.010 1.010 1.020 1.000 1.020 390,000 392,440 1.0063 0.944 0.944 0.953 0.934 0.953 417,368 0.9403 0.00%
2017-06-23 0 1.010 1.000 1.020 1.000 1.030 1,374,000 1,390,440 1.0120 0.944 0.934 0.953 0.934 0.962 1,470,421 0.9456 1.00%
2017-06-22 0 1.000 1.000 1.010 1.000 1.010 1,306,000 1,307,000 1.0008 0.934 0.934 0.944 0.934 0.944 1,397,649 0.9351 -0.99%
2017-06-21 0 1.010 0.990 1.010 0.990 1.010 560,994 557,754 0.9942 0.944 0.925 0.944 0.925 0.944 600,362 0.9290 2.02%
2017-06-20 0 0.990 0.990 1.000 0.990 1.000 822,000 818,680 0.9960 0.925 0.925 0.934 0.925 0.934 879,684 0.9307 -1.00%
2017-06-19 0 1.000 0.990 1.010 0.980 1.000 390,000 388,300 0.9956 0.934 0.925 0.944 0.916 0.934 417,368 0.9304 0.00%
2017-06-16 0 1.000 0.990 1.010 0.980 1.000 936,000 929,940 0.9935 0.934 0.925 0.944 0.916 0.934 1,001,684 0.9284 2.04%
2017-06-15 0 0.980 0.980 1.000 0.980 1.000 540,000 537,820 0.9960 0.916 0.916 0.934 0.916 0.934 577,895 0.9307 -2.00%
2017-06-14 0 1.000 0.980 1.000 0.980 1.000 56,000 55,040 0.9829 0.934 0.916 0.934 0.916 0.934 59,930 0.9184 2.04%
2017-06-13 0 0.980 0.980 1.010 0.960 1.000 1,057,000 1,052,190 0.9954 0.916 0.916 0.944 0.897 0.934 1,131,175 0.9302 0.00%
2017-06-12 0 0.980 0.970 0.980 0.960 0.990 1,530,000 1,487,740 0.9724 0.916 0.906 0.916 0.897 0.925 1,637,368 0.9086 0.00%
2017-06-09 0 0.980 0.960 0.980 0.970 0.980 284,000 276,260 0.9727 0.916 0.897 0.916 0.906 0.916 303,930 0.9090 0.00%
2017-06-08 0 0.980 0.980 0.990 0.980 0.990 468,000 458,660 0.9800 0.916 0.916 0.925 0.916 0.925 500,842 0.9158 -1.01%
2017-06-07 0 0.990 0.970 0.990 0.960 1.000 966,000 948,540 0.9819 0.925 0.906 0.925 0.897 0.934 1,033,789 0.9175 0.00%
2017-06-06 0 0.990 0.980 0.990 0.980 1.000 466,000 460,880 0.9890 0.925 0.916 0.925 0.916 0.934 498,702 0.9242 1.02%
2017-06-05 0 0.980 0.980 0.990 0.970 0.990 400,000 391,280 0.9782 0.916 0.916 0.925 0.906 0.925 428,070 0.9141 1.03%
2017-06-02 0 0.970 0.970 0.980 0.960 0.980 221,000 214,520 0.9707 0.906 0.906 0.916 0.897 0.916 236,509 0.9070 0.00%
2017-06-01 0 0.970 0.970 0.980 0.960 0.980 1,456,000 1,419,960 0.9752 0.906 0.906 0.916 0.897 0.916 1,558,175 0.9113 0.52%
2017-05-31 0 1.010 1.010 1.020 0.990 1.010 1,128,000 1,123,320 0.9959 0.902 0.902 0.911 0.884 0.902 1,263,450 0.8891 2.02%
2017-05-29 0 0.990 0.990 1.000 0.990 1.010 360,700 359,752 0.9974 0.884 0.884 0.893 0.884 0.902 404,013 0.8904 -1.00%
2017-05-26 0 1.000 1.000 1.010 0.990 1.000 914,000 912,760 0.9986 0.893 0.893 0.902 0.884 0.893 1,023,753 0.8916 1.01%
2017-05-25 0 0.990 0.990 1.010 0.960 1.010 2,856,000 2,800,840 0.9807 0.884 0.884 0.902 0.857 0.902 3,198,948 0.8756 2.06%
2017-05-24 0 0.970 0.970 0.980 0.970 0.980 498,000 484,520 0.9729 0.866 0.866 0.875 0.866 0.875 557,800 0.8686 -1.02%
2017-05-23 0 0.980 0.980 0.990 0.970 0.990 492,000 482,200 0.9801 0.875 0.875 0.884 0.866 0.884 551,079 0.8750 1.03%
2017-05-22 0 0.970 0.970 0.980 0.970 0.990 554,000 541,220 0.9769 0.866 0.866 0.875 0.866 0.884 620,524 0.8722 0.00%
2017-05-19 0 0.970 0.970 0.980 0.960 0.980 444,000 431,820 0.9726 0.866 0.866 0.875 0.857 0.875 497,316 0.8683 1.04%
2017-05-18 0 0.960 0.960 0.970 0.960 0.980 466,000 450,660 0.9671 0.857 0.857 0.866 0.857 0.875 521,957 0.8634 -2.04%
2017-05-17 0 0.980 0.970 0.990 0.970 1.000 788,000 774,700 0.9831 0.875 0.866 0.884 0.866 0.893 882,623 0.8777 -1.01%
2017-05-16 0 0.990 0.990 1.000 0.970 1.000 1,030,000 1,024,240 0.9944 0.884 0.884 0.893 0.866 0.893 1,153,682 0.8878 2.06%
2017-05-15 0 0.970 0.970 0.980 0.970 0.980 538,000 527,640 0.9807 0.866 0.866 0.875 0.866 0.875 602,603 0.8756 -2.02%
2017-05-12 0 0.990 0.990 1.000 0.990 1.000 454,000 452,900 0.9976 0.884 0.884 0.893 0.884 0.893 508,516 0.8906 -1.00%
2017-05-11 0 1.000 0.990 1.010 0.990 1.010 448,000 447,460 0.9988 0.893 0.884 0.902 0.884 0.902 501,796 0.8917 0.00%
2017-05-10 0 1.000 1.000 1.010 1.000 1.020 574,000 579,160 1.0090 0.893 0.893 0.902 0.893 0.911 642,926 0.9008 -1.96%
2017-05-09 0 1.020 1.010 1.020 0.990 1.020 685,098 689,254 1.0061 0.911 0.902 0.911 0.884 0.911 767,365 0.8982 3.03%
2017-05-08 0 0.990 0.990 1.000 0.990 1.000 254,000 253,880 0.9995 0.884 0.884 0.893 0.884 0.893 284,500 0.8924 -1.00%
2017-05-05 0 1.000 1.000 1.010 1.000 1.020 162,000 163,920 1.0119 0.893 0.893 0.902 0.893 0.911 181,453 0.9034 -0.99%
2017-05-04 0 1.010 1.000 1.020 1.000 1.010 178,000 178,480 1.0027 0.902 0.893 0.911 0.893 0.902 199,374 0.8952 1.00%
2017-05-02 0 1.000 1.000 1.010 0.990 1.000 200,000 199,080 0.9954 0.893 0.893 0.902 0.884 0.893 224,016 0.8887 0.00%
2017-04-28 0 1.000 1.000 1.010 1.000 1.010 654,000 656,380 1.0036 0.893 0.893 0.902 0.893 0.902 732,532 0.8960 1.01%
2017-04-27 0 0.990 0.990 1.010 0.980 1.020 778,000 774,920 0.9960 0.884 0.884 0.902 0.875 0.911 871,422 0.8893 -1.00%
2017-04-26 0 1.000 0.990 1.000 0.990 1.000 200,100 199,300 0.9960 0.893 0.884 0.893 0.884 0.893 224,128 0.8892 1.01%
2017-04-25 0 0.990 0.990 1.000 0.980 1.010 364,000 362,240 0.9952 0.884 0.884 0.893 0.875 0.902 407,709 0.8885 -1.00%
2017-04-24 0 1.000 0.990 1.000 0.980 1.000 348,000 346,480 0.9956 0.893 0.884 0.893 0.875 0.893 389,788 0.8889 0.00%
2017-04-21 0 1.000 0.990 1.000 0.980 1.020 1,190,000 1,188,980 0.9991 0.893 0.884 0.893 0.875 0.911 1,332,895 0.8920 0.00%
2017-04-20 0 1.000 0.980 1.000 0.970 1.000 586,000 576,540 0.9839 0.893 0.875 0.893 0.866 0.893 656,367 0.8784 0.00%
2017-04-19 0 1.000 1.000 1.010 0.970 1.020 7,360,000 7,350,520 0.9987 0.893 0.893 0.902 0.866 0.911 8,243,789 0.8916 -1.96%
2017-04-18 0 1.020 1.020 1.050 1.010 1.030 318,000 323,960 1.0187 0.911 0.911 0.937 0.902 0.920 356,185 0.9095 -1.92%
2017-04-13 0 1.040 1.020 1.040 1.030 1.040 312,000 322,080 1.0323 0.929 0.911 0.929 0.920 0.929 349,465 0.9216 0.97%
2017-04-12 0 1.030 1.030 1.040 0.990 1.030 2,506,000 2,574,680 1.0274 0.920 0.920 0.929 0.884 0.920 2,806,920 0.9173 4.04%
2017-04-11 0 0.990 0.990 1.000 0.990 1.030 2,192,000 2,201,040 1.0041 0.884 0.884 0.893 0.884 0.920 2,455,215 0.8965 -2.94%
2017-04-10 0 1.020 1.020 1.030 1.010 1.040 198,000 202,420 1.0223 0.911 0.911 0.920 0.902 0.929 221,776 0.9127 -2.86%
2017-04-07 0 1.050 1.020 1.050 1.010 1.050 1,956,000 1,995,440 1.0202 0.937 0.911 0.937 0.902 0.937 2,190,876 0.9108 3.96%
2017-04-06 0 1.010 1.000 1.010 1.000 1.020 2,974,100 2,985,933 1.0040 0.902 0.893 0.902 0.893 0.911 3,331,230 0.8963 -0.98%
2017-04-05 0 1.020 1.010 1.030 1.010 1.050 2,190,000 2,228,460 1.0176 0.911 0.902 0.920 0.902 0.937 2,452,975 0.9085 0.00%
2017-04-03 0 1.020 1.010 1.020 0.970 1.070 10,134,000 10,312,740 1.0176 0.911 0.902 0.911 0.866 0.955 11,350,891 0.9085 -9.73%
2017-03-31 0 1.130 1.120 1.130 1.080 1.140 3,972,000 4,403,060 1.1085 1.009 1.000 1.009 0.964 1.018 4,448,958 0.9897 0.00%
2017-03-30 0 1.130 1.130 1.140 1.090 1.140 5,737,598 6,408,789 1.1170 1.009 1.009 1.018 0.973 1.018 6,426,569 0.9972 4.63%
2017-03-29 0 1.080 1.080 1.090 1.080 1.110 806,000 878,520 1.0900 0.964 0.964 0.973 0.964 0.991 902,784 0.9731 -1.82%
2017-03-28 0 1.100 1.090 1.100 1.080 1.110 860,000 942,200 1.0956 0.982 0.973 0.982 0.964 0.991 963,269 0.9781 1.85%
2017-03-27 0 1.080 1.080 1.100 1.070 1.100 1,468,000 1,602,640 1.0917 0.964 0.964 0.982 0.955 0.982 1,644,277 0.9747 0.00%
2017-03-24 0 1.080 1.080 1.090 1.060 1.140 7,295,000 8,037,830 1.1018 0.964 0.964 0.973 0.946 1.018 8,170,984 0.9837 -4.42%
2017-03-23 0 1.130 1.120 1.130 1.050 1.140 4,791,000 5,267,730 1.0995 1.009 1.000 1.009 0.937 1.018 5,366,303 0.9816 7.62%
2017-03-22 0 1.050 1.040 1.060 1.050 1.070 456,000 479,820 1.0522 0.937 0.929 0.946 0.937 0.955 510,756 0.9394 -1.87%
2017-03-21 0 1.070 1.060 1.070 1.050 1.070 630,000 668,760 1.0615 0.955 0.946 0.955 0.937 0.955 705,650 0.9477 0.94%
2017-03-20 0 1.060 1.050 1.070 1.060 1.080 1,132,000 1,212,520 1.0711 0.946 0.937 0.955 0.946 0.964 1,267,931 0.9563 0.00%
2017-03-17 0 1.060 1.050 1.060 1.050 1.070 1,294,000 1,361,700 1.0523 0.946 0.937 0.946 0.937 0.955 1,449,384 0.9395 -0.93%
2017-03-16 0 1.070 1.060 1.070 1.040 1.070 984,000 1,038,920 1.0558 0.955 0.946 0.955 0.929 0.955 1,102,159 0.9426 1.90%
2017-03-15 0 1.050 1.050 1.060 1.040 1.070 690,000 724,360 1.0498 0.937 0.937 0.946 0.929 0.955 772,855 0.9373 -0.94%
2017-03-14 0 1.060 1.050 1.060 1.050 1.080 416,000 442,240 1.0631 0.946 0.937 0.946 0.937 0.964 465,953 0.9491 -0.93%
2017-03-13 0 1.070 1.070 1.080 1.050 1.090 2,187,000 2,328,150 1.0645 0.955 0.955 0.964 0.937 0.973 2,449,615 0.9504 -2.73%
2017-03-10 0 1.100 1.090 1.100 1.080 1.110 596,000 651,660 1.0934 0.982 0.973 0.982 0.964 0.991 667,568 0.9762 0.00%
2017-03-09 0 1.100 1.090 1.100 1.080 1.100 2,566,000 2,805,360 1.0933 0.982 0.973 0.982 0.964 0.982 2,874,125 0.9761 -0.90%
2017-03-08 0 1.110 1.100 1.110 1.080 1.120 3,228,000 3,564,880 1.1044 0.991 0.982 0.991 0.964 1.000 3,615,618 0.9860 0.91%
2017-03-07 0 1.100 1.090 1.100 1.090 1.130 3,478,000 3,839,780 1.1040 0.982 0.973 0.982 0.973 1.009 3,895,638 0.9857 0.92%
2017-03-06 0 1.090 1.090 1.100 1.080 1.110 3,066,005 3,379,245 1.1022 0.973 0.973 0.982 0.964 0.991 3,434,171 0.9840 -0.91%
2017-03-03 0 1.100 1.080 1.100 1.080 1.120 1,424,000 1,565,820 1.0996 0.982 0.964 0.982 0.964 1.000 1,594,994 0.9817 0.00%
2017-03-02 0 1.100 1.090 1.100 1.080 1.150 8,806,000 9,872,860 1.1212 0.982 0.973 0.982 0.964 1.027 9,863,424 1.0010 1.85%
2017-03-01 0 1.080 1.080 1.090 1.070 1.100 1,898,000 2,057,940 1.0843 0.964 0.964 0.973 0.955 0.982 2,125,912 0.9680 0.00%
2017-02-28 0 1.080 1.080 1.090 1.040 1.100 5,902,000 6,342,500 1.0746 0.964 0.964 0.973 0.929 0.982 6,610,712 0.9594 3.85%
2017-02-27 0 1.040 1.040 1.050 1.040 1.070 844,000 887,280 1.0513 0.929 0.929 0.937 0.929 0.955 945,348 0.9386 -1.89%
2017-02-24 0 1.060 1.050 1.060 1.040 1.070 1,162,000 1,226,920 1.0559 0.946 0.937 0.946 0.929 0.955 1,301,533 0.9427 0.00%
2017-02-23 0 1.060 1.040 1.060 1.030 1.070 836,000 872,580 1.0438 0.946 0.929 0.946 0.920 0.955 936,387 0.9319 -0.93%
2017-02-22 0 1.070 1.050 1.070 1.050 1.070 865,314 920,813 1.0641 0.955 0.937 0.955 0.937 0.955 969,221 0.9501 1.90%
2017-02-21 0 1.050 1.050 1.060 1.050 1.100 1,582,000 1,685,020 1.0651 0.937 0.937 0.946 0.937 0.982 1,771,967 0.9509 -2.78%
2017-02-20 0 1.080 1.070 1.080 1.050 1.100 2,606,000 2,813,280 1.0795 0.964 0.955 0.964 0.937 0.982 2,918,928 0.9638 2.86%
2017-02-17 0 1.050 1.050 1.060 1.010 1.070 4,856,000 5,082,660 1.0467 0.937 0.937 0.946 0.902 0.955 5,439,108 0.9345 1.94%
2017-02-16 0 1.030 1.020 1.030 1.010 1.040 940,000 958,900 1.0201 0.920 0.911 0.920 0.902 0.929 1,052,875 0.9107 0.00%
2017-02-15 0 1.030 1.020 1.030 1.010 1.040 2,664,000 2,724,920 1.0229 0.920 0.911 0.920 0.902 0.929 2,983,893 0.9132 0.98%
2017-02-14 0 1.020 1.010 1.020 0.990 1.050 1,918,000 1,945,440 1.0143 0.911 0.902 0.911 0.884 0.937 2,148,313 0.9056 -2.86%
2017-02-13 0 1.050 1.030 1.050 1.000 1.050 2,696,000 2,785,520 1.0332 0.937 0.920 0.937 0.893 0.937 3,019,736 0.9224 5.00%
2017-02-10 0 1.000 0.990 1.000 0.980 1.030 2,092,000 2,109,900 1.0086 0.893 0.884 0.893 0.875 0.920 2,343,207 0.9004 -1.96%
2017-02-09 0 1.020 1.020 1.030 1.000 1.060 5,510,000 5,613,950 1.0189 0.911 0.911 0.920 0.893 0.946 6,171,641 0.9096 -3.77%
2017-02-08 0 1.060 1.050 1.060 1.050 1.110 4,910,000 5,257,640 1.0708 0.946 0.937 0.946 0.937 0.991 5,499,593 0.9560 -4.50%
2017-02-07 0 1.110 1.100 1.110 1.060 1.130 5,899,000 6,473,320 1.0974 0.991 0.982 0.991 0.946 1.009 6,607,352 0.9797 0.00%
2017-02-06 0 1.110 1.110 1.120 1.110 1.160 2,012,000 2,282,820 1.1346 0.991 0.991 1.000 0.991 1.036 2,253,601 1.0130 -4.31%
2017-02-03 0 1.160 1.150 1.160 1.130 1.170 1,896,000 2,187,440 1.1537 1.036 1.027 1.036 1.009 1.045 2,123,672 1.0300 1.75%
2017-02-02 0 1.140 1.130 1.150 1.130 1.160 1,199,321 1,368,495 1.1411 1.018 1.009 1.027 1.009 1.036 1,343,335 1.0187 0.88%
2017-02-01 0 1.130 1.130 1.140 1.120 1.170 1,408,000 1,621,900 1.1519 1.009 1.009 1.018 1.000 1.045 1,577,073 1.0284 -1.74%
2017-01-27 0 1.150 1.140 1.150 1.110 1.150 2,312,000 2,622,800 1.1344 1.027 1.018 1.027 0.991 1.027 2,589,625 1.0128 3.60%
2017-01-26 0 1.110 1.110 1.120 1.110 1.150 1,714,000 1,927,980 1.1248 0.991 0.991 1.000 0.991 1.027 1,919,817 1.0043 -3.48%
2017-01-25 0 1.150 1.150 1.160 1.090 1.150 9,004,000 10,145,280 1.1268 1.027 1.027 1.036 0.973 1.027 10,085,200 1.0060 6.48%
2017-01-24 0 1.080 1.080 1.090 1.080 1.130 7,076,000 7,803,220 1.1028 0.964 0.964 0.973 0.964 1.009 7,925,686 0.9845 0.93%
2017-01-23 0 1.070 1.070 1.080 1.070 1.090 1,366,000 1,474,700 1.0796 0.955 0.955 0.964 0.955 0.973 1,530,029 0.9638 -2.73%
2017-01-20 0 1.100 1.090 1.100 1.080 1.120 1,616,000 1,762,800 1.0908 0.982 0.973 0.982 0.964 1.000 1,810,049 0.9739 -1.79%
2017-01-19 0 1.120 1.110 1.120 1.070 1.140 4,894,000 5,457,300 1.1151 1.000 0.991 1.000 0.955 1.018 5,481,671 0.9956 3.70%
2017-01-18 0 1.080 1.070 1.080 1.060 1.080 1,698,000 1,819,780 1.0717 0.964 0.955 0.964 0.946 0.964 1,901,896 0.9568 0.93%
2017-01-17 0 1.070 1.060 1.070 1.050 1.110 4,284,000 4,588,480 1.0711 0.955 0.946 0.955 0.937 0.991 4,798,423 0.9562 -3.60%
2017-01-16 0 1.110 1.100 1.110 1.090 1.120 2,014,000 2,223,900 1.1042 0.991 0.982 0.991 0.973 1.000 2,255,841 0.9858 -0.89%
2017-01-13 0 1.120 1.120 1.130 1.070 1.150 8,114,169 9,164,022 1.1294 1.000 1.000 1.009 0.955 1.027 9,088,518 1.0083 4.67%
2017-01-12 0 1.070 1.050 1.060 1.050 1.090 2,242,000 2,399,480 1.0702 0.955 0.937 0.946 0.937 0.973 2,511,219 0.9555 0.00%
2017-01-11 0 1.070 1.060 1.070 1.060 1.110 4,660,000 5,060,600 1.0860 0.955 0.946 0.955 0.946 0.991 5,219,573 0.9695 -2.73%
2017-01-10 0 1.100 1.100 1.110 0.980 1.110 25,342,000 27,009,640 1.0658 0.982 0.982 0.991 0.875 0.991 28,385,067 0.9515 10.00%
2017-01-09 0 1.000 0.980 1.000 0.990 1.000 932,000 926,760 0.9944 0.893 0.875 0.893 0.884 0.893 1,043,915 0.8878 1.01%
2017-01-06 0 0.990 0.980 0.990 0.970 1.000 1,242,000 1,222,760 0.9845 0.884 0.875 0.884 0.866 0.893 1,391,139 0.8790 0.00%
2017-01-05 0 0.990 0.980 0.990 0.960 1.000 5,434,000 5,314,860 0.9781 0.884 0.875 0.884 0.857 0.893 6,086,515 0.8732 0.00%
2017-01-04 0 0.990 0.970 0.990 0.960 1.030 5,534,000 5,495,340 0.9930 0.884 0.866 0.884 0.857 0.920 6,198,523 0.8866 -1.98%
2017-01-03 0 1.010 1.010 1.020 0.990 1.030 9,154,000 9,192,500 1.0042 0.902 0.902 0.911 0.884 0.920 10,253,212 0.8965 4.12%
2016-12-30 0 0.970 0.970 0.980 0.950 1.000 11,988,000 11,695,840 0.9756 0.866 0.866 0.875 0.848 0.893 13,427,519 0.8710 3.19%
2016-12-29 0 0.940 0.930 0.950 0.930 0.960 3,540,000 3,343,660 0.9445 0.839 0.830 0.848 0.830 0.857 3,965,083 0.8433 2.17%
2016-12-28 0 0.920 0.910 0.920 0.910 0.940 1,018,000 940,140 0.9235 0.821 0.812 0.821 0.812 0.839 1,140,241 0.8245 -1.08%
2016-12-23 0 0.930 0.930 0.940 0.900 0.960 15,028,000 14,166,860 0.9427 0.830 0.830 0.839 0.804 0.857 16,832,562 0.8416 3.33%
2016-12-22 0 0.900 0.890 0.900 0.890 0.950 4,448,000 4,058,200 0.9124 0.804 0.795 0.804 0.795 0.848 4,982,116 0.8146 -2.17%
2016-12-21 0 0.920 0.920 0.930 0.860 0.950 15,870,000 14,461,660 0.9113 0.821 0.821 0.830 0.768 0.848 17,775,669 0.8136 8.24%
2016-12-20 0 0.850 0.850 0.860 0.820 0.860 2,694,000 2,271,080 0.8430 0.759 0.759 0.768 0.732 0.768 3,017,496 0.7526 0.00%
2016-12-19 0 0.850 0.850 0.860 0.810 0.860 2,040,000 1,702,520 0.8346 0.759 0.759 0.768 0.723 0.768 2,284,963 0.7451 1.19%
2016-12-16 0 0.840 0.830 0.840 0.830 0.850 392,000 328,600 0.8383 0.750 0.741 0.750 0.741 0.759 439,071 0.7484 1.20%
2016-12-15 0 0.830 0.830 0.840 0.820 0.850 2,446,000 2,048,000 0.8373 0.741 0.741 0.750 0.732 0.759 2,739,716 0.7475 -3.49%
2016-12-14 0 0.860 0.830 0.860 0.840 0.860 616,000 524,140 0.8509 0.768 0.741 0.768 0.750 0.768 689,969 0.7597 1.18%
2016-12-13 0 0.850 0.850 0.860 0.830 0.860 856,000 726,140 0.8483 0.759 0.759 0.768 0.741 0.768 958,788 0.7574 1.19%
2016-12-12 0 0.840 0.830 0.840 0.830 0.890 4,866,000 4,174,800 0.8580 0.750 0.741 0.750 0.741 0.795 5,450,309 0.7660 0.00%
2016-12-09 0 0.840 0.840 0.850 0.820 0.850 2,966,000 2,493,480 0.8407 0.750 0.750 0.759 0.732 0.759 3,322,157 0.7506 2.44%
2016-12-08 0 0.820 0.820 0.830 0.820 0.850 1,924,000 1,599,940 0.8316 0.732 0.732 0.741 0.732 0.759 2,155,034 0.7424 0.00%
2016-12-07 0 0.820 0.820 0.830 0.810 0.830 276,000 227,240 0.8233 0.732 0.732 0.741 0.723 0.741 309,142 0.7351 0.00%
2016-12-06 0 0.820 0.820 0.830 0.810 0.830 388,000 317,700 0.8188 0.732 0.732 0.741 0.723 0.741 434,591 0.7310 1.23%
2016-12-05 0 0.810 0.810 0.820 0.810 0.830 694,000 563,600 0.8121 0.723 0.723 0.732 0.723 0.741 777,336 0.7250 -2.41%
2016-12-02 0 0.830 0.820 0.830 0.800 0.840 1,262,000 1,031,240 0.8171 0.741 0.732 0.741 0.714 0.750 1,413,541 0.7295 0.00%
2016-12-01 0 0.830 0.830 0.840 0.810 0.870 3,910,000 3,327,140 0.8509 0.741 0.741 0.750 0.723 0.777 4,379,513 0.7597 0.00%
2016-11-30 0 0.830 0.820 0.830 0.790 0.850 8,792,000 7,373,600 0.8387 0.741 0.732 0.741 0.705 0.759 9,847,743 0.7488 5.06%
2016-11-29 0 0.790 0.780 0.790 0.790 0.800 376,000 297,540 0.7913 0.705 0.696 0.705 0.705 0.714 421,150 0.7065 -1.25%
2016-11-28 0 0.800 0.790 0.800 0.770 0.820 1,290,000 1,024,880 0.7945 0.714 0.705 0.714 0.687 0.732 1,444,903 0.7093 -2.44%
2016-11-25 0 0.820 0.800 0.820 0.800 0.840 874,000 710,760 0.8132 0.732 0.714 0.732 0.714 0.750 978,950 0.7260 0.00%
2016-11-24 0 0.820 0.810 0.830 0.790 0.840 2,540,000 2,077,260 0.8178 0.732 0.723 0.741 0.705 0.750 2,845,003 0.7301 2.50%
2016-11-23 0 0.800 0.800 0.810 0.800 0.840 2,448,000 1,995,620 0.8152 0.714 0.714 0.723 0.714 0.750 2,741,956 0.7278 -3.61%
2016-11-22 0 0.830 0.830 0.840 0.800 0.840 5,556,000 4,591,780 0.8265 0.741 0.741 0.750 0.714 0.750 6,223,164 0.7379 2.47%
2016-11-21 0 0.810 0.800 0.810 0.780 0.820 3,018,000 2,431,800 0.8058 0.723 0.714 0.723 0.696 0.732 3,380,401 0.7194 3.85%
2016-11-18 0 0.780 0.760 0.780 0.750 0.790 496,000 383,580 0.7733 0.696 0.679 0.696 0.670 0.705 555,560 0.6904 0.00%
2016-11-17 0 0.780 0.770 0.790 0.770 0.780 466,000 362,440 0.7778 0.696 0.687 0.705 0.687 0.696 521,957 0.6944 -1.27%
2016-11-16 0 0.790 0.760 0.790 0.760 0.790 158,000 121,100 0.7665 0.705 0.679 0.705 0.679 0.705 176,973 0.6843 1.28%
2016-11-15 0 0.780 0.760 0.780 0.750 0.790 612,000 472,860 0.7726 0.696 0.679 0.696 0.670 0.705 685,489 0.6898 2.63%
2016-11-14 0 0.760 0.750 0.760 0.760 0.790 928,000 706,560 0.7614 0.679 0.670 0.679 0.679 0.705 1,039,434 0.6798 -2.56%
2016-11-11 0 0.780 0.780 0.790 0.770 0.780 160,000 123,920 0.7745 0.696 0.696 0.705 0.687 0.696 179,213 0.6915 -1.27%
2016-11-10 0 0.790 0.780 0.790 0.770 0.810 4,554,000 3,601,140 0.7908 0.705 0.696 0.705 0.687 0.723 5,100,844 0.7060 3.95%
2016-11-09 0 0.760 0.750 0.770 0.710 0.760 3,906,000 2,927,220 0.7494 0.679 0.670 0.687 0.634 0.679 4,375,032 0.6691 -1.30%
2016-11-08 0 0.770 0.770 0.780 0.760 0.770 1,282,000 979,580 0.7641 0.687 0.687 0.696 0.679 0.687 1,435,943 0.6822 0.00%
2016-11-07 0 0.770 0.770 0.780 0.740 0.780 2,046,000 1,561,240 0.7631 0.687 0.687 0.696 0.661 0.696 2,291,684 0.6813 2.67%
2016-11-04 0 0.750 0.750 0.760 0.740 0.800 2,024,000 1,536,640 0.7592 0.670 0.670 0.679 0.661 0.714 2,267,042 0.6778 -2.60%
2016-11-03 0 0.770 0.760 0.770 0.750 0.770 1,150,120 869,458 0.7560 0.687 0.679 0.687 0.670 0.687 1,288,226 0.6749 0.00%
2016-11-02 0 0.770 0.770 0.780 0.760 0.790 1,502,000 1,156,220 0.7698 0.687 0.687 0.696 0.679 0.705 1,682,360 0.6873 -2.53%
2016-11-01 0 0.790 0.790 0.800 0.780 0.810 970,000 767,100 0.7908 0.705 0.705 0.714 0.696 0.723 1,086,478 0.7060 -1.25%
2016-10-31 0 0.800 0.780 0.800 0.780 0.820 1,620,000 1,278,020 0.7889 0.714 0.696 0.714 0.696 0.732 1,814,530 0.7043 1.27%
2016-10-28 0 0.790 0.790 0.800 0.780 0.830 2,866,000 2,275,780 0.7941 0.705 0.705 0.714 0.696 0.741 3,210,149 0.7089 -2.47%
2016-10-27 0 0.810 0.800 0.810 0.790 0.820 2,348,000 1,885,040 0.8028 0.723 0.714 0.723 0.705 0.732 2,629,948 0.7168 -2.41%
2016-10-26 0 0.830 0.820 0.840 0.830 0.870 2,010,000 1,704,480 0.8480 0.741 0.732 0.750 0.741 0.777 2,251,361 0.7571 -2.35%
2016-10-25 0 0.850 0.850 0.870 0.820 0.880 8,932,000 7,653,600 0.8569 0.759 0.759 0.777 0.732 0.786 10,004,554 0.7650 3.66%
2016-10-24 0 0.820 0.820 0.830 0.780 0.840 3,162,000 2,569,100 0.8125 0.732 0.732 0.741 0.696 0.750 3,541,693 0.7254 -1.20%
2016-10-20 0 0.830 0.830 0.840 0.800 0.860 20,296,000 16,969,380 0.8361 0.741 0.741 0.750 0.714 0.768 22,733,144 0.7465 5.06%
2016-10-19 0 0.790 0.790 0.800 0.710 0.830 19,912,000 15,607,060 0.7838 0.705 0.705 0.714 0.634 0.741 22,303,033 0.6998 11.27%
2016-10-18 0 0.710 0.710 0.720 0.700 0.730 1,498,000 1,071,000 0.7150 0.634 0.634 0.643 0.625 0.652 1,677,880 0.6383 -1.39%
2016-10-17 0 0.720 0.710 0.720 0.710 0.720 448,000 319,760 0.7138 0.643 0.634 0.643 0.634 0.643 501,796 0.6372 0.00%
2016-10-14 0 0.720 0.710 0.720 0.720 0.740 844,000 610,980 0.7239 0.643 0.634 0.643 0.643 0.661 945,348 0.6463 0.00%
2016-10-13 0 0.720 0.710 0.720 0.700 0.730 1,320,000 937,900 0.7105 0.643 0.634 0.643 0.625 0.652 1,478,506 0.6344 1.41%
2016-10-12 0 0.710 0.700 0.710 0.690 0.720 696,000 491,800 0.7066 0.634 0.625 0.634 0.616 0.643 779,576 0.6309 0.00%
2016-10-11 0 0.710 0.700 0.710 0.700 0.730 3,326,000 2,342,040 0.7042 0.634 0.625 0.634 0.625 0.652 3,725,386 0.6287 0.00%
2016-10-07 0 0.710 0.710 0.720 0.700 0.750 2,572,000 1,841,140 0.7158 0.634 0.634 0.643 0.625 0.670 2,880,846 0.6391 -5.33%
2016-10-06 0 0.750 0.740 0.750 0.740 0.770 1,232,000 923,500 0.7496 0.670 0.661 0.670 0.661 0.687 1,379,939 0.6692 2.74%
2016-10-05 0 0.730 0.730 0.750 0.720 0.750 2,318,000 1,704,320 0.7353 0.652 0.652 0.670 0.643 0.670 2,596,345 0.6564 1.39%
2016-10-04 0 0.720 0.710 0.720 0.710 0.770 9,908,000 7,225,760 0.7293 0.643 0.634 0.643 0.634 0.687 11,097,753 0.6511 -6.49%
2016-10-03 0 0.770 0.760 0.770 0.750 0.820 6,266,000 4,935,720 0.7877 0.687 0.679 0.687 0.670 0.732 7,018,421 0.7033 0.00%
2016-09-30 0 0.770 0.760 0.770 0.750 0.800 4,794,000 3,713,880 0.7747 0.687 0.679 0.687 0.670 0.714 5,369,663 0.6916 -3.75%
2016-09-29 0 0.800 0.800 0.810 0.730 0.820 14,908,000 11,794,600 0.7912 0.714 0.714 0.723 0.652 0.732 16,698,153 0.7063 9.59%
2016-09-28 0 0.730 0.720 0.730 0.690 0.760 22,186,000 16,293,300 0.7344 0.652 0.643 0.652 0.616 0.679 24,850,095 0.6557 8.96%
2016-09-27 0 0.670 0.670 0.680 0.640 0.680 4,794,000 3,168,520 0.6609 0.598 0.598 0.607 0.571 0.607 5,369,663 0.5901 4.69%
2016-09-26 0 0.640 0.640 0.650 0.640 0.670 1,670,000 1,093,160 0.6546 0.571 0.571 0.580 0.571 0.598 1,870,534 0.5844 -3.03%
2016-09-23 0 0.660 0.650 0.660 0.610 0.680 14,592,000 9,548,860 0.6544 0.589 0.580 0.589 0.545 0.607 16,344,207 0.5842 8.20%
2016-09-22 0 0.610 0.610 0.620 0.600 0.610 1,890,000 1,149,380 0.6081 0.545 0.545 0.554 0.536 0.545 2,116,951 0.5429 1.67%
2016-09-21 0 0.600 0.600 0.610 0.580 0.600 2,913,000 1,739,170 0.5970 0.536 0.536 0.545 0.518 0.536 3,262,793 0.5330 1.69%
2016-09-20 0 0.590 0.580 0.590 0.590 0.600 356,000 210,640 0.5917 0.527 0.518 0.527 0.527 0.536 398,748 0.5283 0.00%
2016-09-19 0 0.590 0.590 0.600 0.580 0.600 1,072,000 639,500 0.5965 0.527 0.527 0.536 0.518 0.536 1,200,726 0.5326 1.72%
2016-09-15 0 0.580 0.580 0.590 0.570 0.580 708,000 407,960 0.5762 0.518 0.518 0.527 0.509 0.518 793,017 0.5144 1.75%
2016-09-14 0 0.570 0.570 0.580 0.570 0.570 282,000 160,740 0.5700 0.509 0.509 0.518 0.509 0.509 315,863 0.5089 -1.72%
2016-09-13 0 0.580 0.570 0.590 0.560 0.580 1,512,000 871,280 0.5762 0.518 0.509 0.527 0.500 0.518 1,693,561 0.5145 1.75%
2016-09-12 0 0.570 0.570 0.580 0.570 0.580 132,000 76,240 0.5776 0.509 0.509 0.518 0.509 0.518 147,851 0.5157 -3.39%
2016-09-09 0 0.590 0.570 0.590 0.570 0.590 1,394,000 802,700 0.5758 0.527 0.509 0.527 0.509 0.527 1,561,392 0.5141 0.00%
2016-09-08 0 0.590 0.580 0.590 0.580 0.590 390,000 228,700 0.5864 0.527 0.518 0.527 0.518 0.527 436,831 0.5235 0.00%
2016-09-07 0 0.590 0.580 0.590 0.580 0.600 966,000 569,160 0.5892 0.527 0.518 0.527 0.518 0.536 1,081,997 0.5260 1.72%
2016-09-06 0 0.580 0.570 0.590 0.570 0.590 546,000 313,480 0.5741 0.518 0.509 0.527 0.509 0.527 611,564 0.5126 0.00%
2016-09-05 0 0.580 0.580 0.590 0.570 0.580 824,000 475,700 0.5773 0.518 0.518 0.527 0.509 0.518 922,946 0.5154 1.75%
2016-09-02 0 0.570 0.570 0.580 0.570 0.570 172,000 98,040 0.5700 0.509 0.509 0.518 0.509 0.509 192,654 0.5089 0.00%
2016-09-01 0 0.570 0.570 0.580 0.560 0.570 1,000,000 569,520 0.5695 0.509 0.509 0.518 0.500 0.509 1,120,080 0.5085 0.00%
2016-08-31 0 0.570 0.560 0.570 0.570 0.570 1,572,000 896,040 0.5700 0.509 0.500 0.509 0.509 0.509 1,760,766 0.5089 0.00%
2016-08-30 0 0.570 0.570 0.580 0.570 0.580 1,804,000 1,036,580 0.5746 0.509 0.509 0.518 0.509 0.518 2,020,624 0.5130 0.00%
2016-08-29 0 0.570 0.570 0.580 0.570 0.620 4,102,000 2,400,780 0.5853 0.509 0.509 0.518 0.509 0.554 4,594,568 0.5225 -6.56%
2016-08-26 0 0.610 0.600 0.620 0.600 0.610 410,000 248,740 0.6067 0.545 0.536 0.554 0.536 0.545 459,233 0.5416 0.00%
2016-08-25 0 0.610 0.600 0.620 0.600 0.610 304,000 185,400 0.6099 0.545 0.536 0.554 0.536 0.545 340,504 0.5445 -1.61%
2016-08-24 0 0.620 0.620 0.630 0.610 0.630 604,000 375,120 0.6211 0.554 0.554 0.562 0.545 0.562 676,528 0.5545 0.00%
2016-08-23 0 0.620 0.620 0.630 0.620 0.640 1,992,000 1,263,080 0.6341 0.554 0.554 0.562 0.554 0.571 2,231,199 0.5661 0.00%
2016-08-22 0 0.620 0.620 0.630 0.620 0.630 926,000 580,480 0.6269 0.554 0.554 0.562 0.554 0.562 1,037,194 0.5597 0.00%
2016-08-19 0 0.620 0.620 0.630 0.620 0.630 1,670,000 1,035,500 0.6201 0.554 0.554 0.562 0.554 0.562 1,870,534 0.5536 0.00%
2016-08-18 0 0.620 0.620 0.630 0.610 0.630 1,968,000 1,224,580 0.6222 0.554 0.554 0.562 0.545 0.562 2,204,317 0.5555 1.64%
2016-08-17 0 0.610 0.600 0.610 0.600 0.610 1,098,000 669,580 0.6098 0.545 0.536 0.545 0.536 0.545 1,229,848 0.5444 0.00%
2016-08-16 0 0.610 0.610 0.620 0.600 0.620 176,000 106,940 0.6076 0.545 0.545 0.554 0.536 0.554 197,134 0.5425 -1.61%
2016-08-15 0 0.620 0.600 0.620 0.600 0.620 1,106,000 670,320 0.6061 0.554 0.536 0.554 0.536 0.554 1,238,808 0.5411 1.64%
2016-08-12 0 0.610 0.600 0.610 0.600 0.610 436,000 261,640 0.6001 0.545 0.536 0.545 0.536 0.545 488,355 0.5358 1.67%
2016-08-11 0 0.600 0.590 0.600 0.590 0.600 424,000 252,340 0.5951 0.536 0.527 0.536 0.527 0.536 474,914 0.5313 0.00%
2016-08-10 0 0.600 0.590 0.600 0.590 0.610 580,000 347,340 0.5989 0.536 0.527 0.536 0.527 0.545 649,646 0.5347 0.00%
2016-08-09 0 0.600 0.590 0.600 0.590 0.610 362,000 218,860 0.6046 0.536 0.527 0.536 0.527 0.545 405,469 0.5398 -1.64%
2016-08-08 0 0.610 0.600 0.610 0.590 0.610 724,000 435,880 0.6020 0.545 0.536 0.545 0.527 0.545 810,938 0.5375 0.00%
2016-08-05 0 0.610 0.600 0.610 0.600 0.610 170,000 103,200 0.6071 0.545 0.536 0.545 0.536 0.545 190,414 0.5420 1.67%
2016-08-04 0 0.600 0.600 0.610 0.590 0.600 54,000 32,060 0.5937 0.536 0.536 0.545 0.527 0.536 60,484 0.5301 0.00%
2016-08-03 0 0.600 0.600 0.610 0.600 0.600 122,000 72,800 0.5967 0.536 0.536 0.545 0.536 0.536 136,650 0.5327 0.00%
2016-08-01 0 0.600 0.600 0.610 0.600 0.620 474,000 285,660 0.6027 0.536 0.536 0.545 0.536 0.554 530,918 0.5380 0.00%
2016-07-29 0 0.600 0.600 0.610 0.600 0.610 468,600 282,991 0.6039 0.536 0.536 0.545 0.536 0.545 524,869 0.5392 -3.23%
2016-07-28 0 0.620 0.620 0.630 0.610 0.630 184,000 114,780 0.6238 0.554 0.554 0.562 0.545 0.562 206,095 0.5569 -1.59%
2016-07-27 0 0.630 0.610 0.630 0.620 0.630 888,000 553,040 0.6228 0.562 0.545 0.562 0.554 0.562 994,631 0.5560 0.00%
2016-07-26 0 0.630 0.620 0.630 0.620 0.630 580,000 364,600 0.6286 0.562 0.554 0.562 0.554 0.562 649,646 0.5612 0.00%
2016-07-25 0 0.630 0.610 0.630 0.610 0.630 1,226,000 761,420 0.6211 0.562 0.545 0.562 0.545 0.562 1,373,218 0.5545 3.28%
2016-07-22 0 0.610 0.610 0.620 0.610 0.620 394,000 243,620 0.6183 0.545 0.545 0.554 0.545 0.554 441,312 0.5520 -3.17%
2016-07-21 0 0.630 0.620 0.630 0.610 0.630 1,054,000 653,200 0.6197 0.562 0.554 0.562 0.545 0.562 1,180,564 0.5533 3.28%
2016-07-20 0 0.610 0.610 0.620 0.610 0.620 312,000 191,820 0.6148 0.545 0.545 0.554 0.545 0.554 349,465 0.5489 -1.61%
2016-07-19 0 0.620 0.610 0.620 0.610 0.620 932,000 573,680 0.6155 0.554 0.545 0.554 0.545 0.554 1,043,915 0.5495 1.64%
2016-07-18 0 0.610 0.600 0.610 0.600 0.610 708,000 426,100 0.6018 0.545 0.536 0.545 0.536 0.545 793,017 0.5373 1.67%
2016-07-15 0 0.600 0.590 0.600 0.590 0.600 262,000 154,900 0.5912 0.536 0.527 0.536 0.527 0.536 293,461 0.5278 0.00%
2016-07-14 0 0.600 0.590 0.600 - - 0 0 - 0.536 0.527 0.536 - - 0 - 0.00%
2016-07-13 0 0.600 0.590 0.600 0.600 0.600 390,000 234,000 0.6000 0.536 0.527 0.536 0.536 0.536 436,831 0.5357 0.00%
2016-07-12 0 0.600 0.590 0.610 0.590 0.600 478,000 286,600 0.5996 0.536 0.527 0.545 0.527 0.536 535,398 0.5353 1.69%
2016-07-11 0 0.590 0.580 0.590 0.580 0.590 726,000 422,480 0.5819 0.527 0.518 0.527 0.518 0.527 813,178 0.5195 0.00%
2016-07-08 0 0.590 0.590 0.600 0.590 0.590 294,000 173,480 0.5901 0.527 0.527 0.536 0.527 0.527 329,304 0.5268 -1.67%
2016-07-07 0 0.600 0.590 0.610 0.590 0.600 170,000 101,600 0.5976 0.536 0.527 0.545 0.527 0.536 190,414 0.5336 0.00%
2016-07-06 0 0.600 0.590 0.600 0.590 0.610 950,000 567,000 0.5968 0.536 0.527 0.536 0.527 0.545 1,064,076 0.5329 -1.64%
2016-07-05 0 0.610 0.580 0.610 0.580 0.610 720,000 430,160 0.5974 0.545 0.518 0.545 0.518 0.545 806,458 0.5334 1.67%
2016-07-04 0 0.600 0.590 0.600 0.590 0.600 360,000 214,700 0.5964 0.536 0.527 0.536 0.527 0.536 403,229 0.5325 1.69%
2016-06-30 0 0.590 0.590 0.600 0.570 0.600 1,424,000 848,940 0.5962 0.527 0.527 0.536 0.509 0.536 1,594,994 0.5323 3.51%
2016-06-29 0 0.570 0.570 0.580 0.570 0.590 654,000 377,040 0.5765 0.509 0.509 0.518 0.509 0.527 732,532 0.5147 -1.72%
2016-06-28 0 0.580 0.570 0.590 0.580 0.580 106,000 61,440 0.5796 0.518 0.509 0.527 0.518 0.518 118,728 0.5175 0.00%
2016-06-27 0 0.580 0.570 0.580 0.570 0.580 130,000 74,140 0.5703 0.518 0.509 0.518 0.509 0.518 145,610 0.5092 0.00%
2016-06-24 0 0.580 0.580 0.590 0.560 0.590 1,948,000 1,112,900 0.5713 0.518 0.518 0.527 0.500 0.527 2,181,916 0.5101 -3.33%
2016-06-23 0 0.600 0.590 0.600 0.600 0.600 22,000 13,200 0.6000 0.536 0.527 0.536 0.536 0.536 24,642 0.5357 1.69%
2016-06-22 0 0.590 0.590 0.600 0.590 0.600 376,000 225,100 0.5987 0.527 0.527 0.536 0.527 0.536 421,150 0.5345 -1.67%
2016-06-21 0 0.600 0.600 0.610 0.600 0.610 662,000 398,400 0.6018 0.536 0.536 0.545 0.536 0.545 741,493 0.5373 0.00%
2016-06-20 0 0.600 0.590 0.600 0.580 0.600 1,780,000 1,053,060 0.5916 0.536 0.527 0.536 0.518 0.536 1,993,742 0.5282 0.00%
2016-06-17 0 0.600 0.600 0.610 0.600 0.610 388,000 233,800 0.6026 0.536 0.536 0.545 0.536 0.545 434,591 0.5380 0.00%
2016-06-16 0 0.600 0.590 0.600 0.590 0.610 1,660,000 998,800 0.6017 0.536 0.527 0.536 0.527 0.545 1,859,333 0.5372 -1.64%
2016-06-15 0 0.610 0.590 0.620 0.580 0.610 1,326,000 805,760 0.6077 0.545 0.527 0.554 0.518 0.545 1,485,226 0.5425 1.67%
2016-06-14 0 0.600 0.580 0.600 0.580 0.610 1,972,000 1,175,780 0.5962 0.536 0.518 0.536 0.518 0.545 2,208,798 0.5323 3.45%
2016-06-13 0 0.580 0.570 0.590 0.570 0.590 1,054,000 613,980 0.5825 0.518 0.509 0.527 0.509 0.527 1,180,564 0.5201 -3.33%
2016-06-10 0 0.600 0.600 0.610 0.600 0.620 1,226,000 748,660 0.6107 0.536 0.536 0.545 0.536 0.554 1,373,218 0.5452 -1.64%
2016-06-08 0 0.610 0.610 0.620 0.600 0.620 940,000 575,460 0.6122 0.545 0.545 0.554 0.536 0.554 1,052,875 0.5466 -3.94%
2016-06-07 0 0.650 0.630 0.650 0.630 0.660 1,898,000 1,220,060 0.6428 0.567 0.549 0.567 0.549 0.576 2,176,130 0.5607 0.00%
2016-06-06 0 0.650 0.640 0.650 0.630 0.650 340,000 217,760 0.6405 0.567 0.558 0.567 0.549 0.567 389,823 0.5586 1.56%
2016-06-03 0 0.640 0.630 0.640 0.640 0.650 212,000 136,080 0.6419 0.558 0.549 0.558 0.558 0.567 243,066 0.5598 0.00%
2016-06-02 0 0.640 0.630 0.640 0.630 0.650 1,144,000 735,000 0.6425 0.558 0.549 0.558 0.549 0.567 1,311,640 0.5604 0.00%
2016-06-01 0 0.640 0.630 0.640 0.620 0.640 508,000 322,380 0.6346 0.558 0.549 0.558 0.541 0.558 582,442 0.5535 1.59%
2016-05-31 0 0.630 0.620 0.630 0.620 0.640 480,000 300,660 0.6264 0.549 0.541 0.549 0.541 0.558 550,339 0.5463 0.00%
2016-05-30 0 0.630 0.620 0.630 0.600 0.650 2,028,000 1,283,600 0.6329 0.549 0.541 0.549 0.523 0.567 2,325,180 0.5520 3.28%
2016-05-27 0 0.610 0.610 0.630 0.610 0.620 178,000 108,980 0.6122 0.532 0.532 0.549 0.532 0.541 204,084 0.5340 -1.61%
2016-05-26 0 0.620 0.610 0.620 0.620 0.630 352,000 219,280 0.6230 0.541 0.532 0.541 0.541 0.549 403,582 0.5433 -1.59%
2016-05-25 0 0.630 0.630 0.640 0.610 0.640 2,240,000 1,408,460 0.6288 0.549 0.549 0.558 0.532 0.558 2,568,246 0.5484 3.28%
2016-05-24 0 0.610 0.610 0.620 0.600 0.620 6,363,000 3,840,850 0.6036 0.532 0.532 0.541 0.523 0.541 7,295,425 0.5265 0.00%
2016-05-23 0 0.610 0.590 0.610 0.600 0.610 4,876,000 2,949,120 0.6048 0.532 0.515 0.532 0.523 0.532 5,590,522 0.5275 0.00%
2016-05-20 0 0.610 0.600 0.610 0.600 0.610 664,000 404,840 0.6097 0.532 0.523 0.532 0.523 0.532 761,302 0.5318 1.67%
2016-05-19 0 0.600 0.600 0.610 0.590 0.610 1,150,000 690,060 0.6001 0.523 0.523 0.532 0.515 0.532 1,318,519 0.5234 1.69%
2016-05-18 0 0.590 0.590 0.600 0.580 0.590 62,000 36,560 0.5897 0.515 0.515 0.523 0.506 0.515 71,085 0.5143 -1.67%
2016-05-17 0 0.600 0.590 0.600 0.590 0.620 828,000 499,240 0.6029 0.523 0.515 0.523 0.515 0.541 949,334 0.5259 0.00%
2016-05-16 0 0.600 0.590 0.600 0.590 0.620 966,000 584,460 0.6050 0.523 0.515 0.523 0.515 0.541 1,107,556 0.5277 0.00%
2016-05-13 0 0.600 0.590 0.600 0.590 0.620 623,000 382,980 0.6147 0.523 0.515 0.523 0.515 0.541 714,294 0.5362 -3.23%
2016-05-12 0 0.620 0.610 0.620 0.580 0.620 4,448,000 2,727,320 0.6132 0.541 0.532 0.541 0.506 0.541 5,099,804 0.5348 5.08%
2016-05-11 0 0.590 0.570 0.590 0.580 0.590 120,000 69,800 0.5817 0.515 0.497 0.515 0.506 0.515 137,585 0.5073 0.00%
2016-05-10 0 0.590 0.570 0.590 0.570 0.590 334,000 194,640 0.5828 0.515 0.497 0.515 0.497 0.515 382,944 0.5083 1.72%
2016-05-09 0 0.580 0.580 0.600 0.570 0.600 796,000 467,180 0.5869 0.506 0.506 0.523 0.497 0.523 912,645 0.5119 1.75%
2016-05-06 0 0.570 0.570 0.580 0.560 0.610 3,490,000 2,067,760 0.5925 0.497 0.497 0.506 0.488 0.532 4,001,420 0.5168 0.00%
2016-05-05 0 0.570 0.570 0.580 0.560 0.580 822,000 467,740 0.5690 0.497 0.497 0.506 0.488 0.506 942,455 0.4963 1.79%
2016-05-04 0 0.560 0.560 0.570 0.540 0.570 2,238,000 1,243,980 0.5558 0.488 0.488 0.497 0.471 0.497 2,565,953 0.4848 1.82%
2016-05-03 0 0.550 0.530 0.550 0.530 0.550 726,000 393,420 0.5419 0.480 0.462 0.480 0.462 0.480 832,387 0.4726 0.00%
2016-04-29 0 0.550 0.550 0.560 0.550 0.560 760,000 418,240 0.5503 0.480 0.480 0.488 0.480 0.488 871,369 0.4800 -1.79%
2016-04-28 0 0.560 0.560 0.570 0.550 0.570 2,492,000 1,379,940 0.5537 0.488 0.488 0.497 0.480 0.497 2,857,174 0.4830 0.00%
2016-04-27 0 0.560 0.560 0.570 0.560 0.570 1,180,000 661,200 0.5603 0.488 0.488 0.497 0.488 0.497 1,352,916 0.4887 -1.75%
2016-04-26 0 0.570 0.560 0.570 0.560 0.570 908,000 516,400 0.5687 0.497 0.488 0.497 0.488 0.497 1,041,057 0.4960 -1.72%
2016-04-25 0 0.580 0.560 0.580 0.560 0.580 1,058,000 602,100 0.5691 0.506 0.488 0.506 0.488 0.506 1,213,038 0.4964 3.57%
2016-04-22 0 0.560 0.560 0.570 0.560 0.570 924,000 519,940 0.5627 0.488 0.488 0.497 0.488 0.497 1,059,402 0.4908 -3.45%
2016-04-21 0 0.580 0.570 0.590 0.570 0.590 1,366,000 797,440 0.5838 0.506 0.497 0.515 0.497 0.515 1,566,172 0.5092 1.75%
2016-04-20 0 0.570 0.570 0.580 0.550 0.580 3,222,000 1,837,540 0.5703 0.497 0.497 0.506 0.480 0.506 3,694,147 0.4974 1.79%
2016-04-19 0 0.560 0.560 0.570 0.560 0.560 432,000 241,920 0.5600 0.488 0.488 0.497 0.488 0.488 495,305 0.4884 1.82%
2016-04-18 0 0.550 0.550 0.570 0.550 0.560 782,000 434,860 0.5561 0.480 0.480 0.497 0.480 0.488 896,593 0.4850 -5.17%
2016-04-15 0 0.580 0.570 0.580 0.570 0.580 1,054,000 601,980 0.5711 0.506 0.497 0.506 0.497 0.506 1,208,452 0.4981 1.75%
2016-04-14 0 0.570 0.570 0.580 0.570 0.590 1,470,000 847,160 0.5763 0.497 0.497 0.506 0.497 0.515 1,685,412 0.5026 -3.39%
2016-04-13 0 0.590 0.590 0.600 0.550 0.600 4,782,000 2,759,900 0.5771 0.515 0.515 0.523 0.480 0.523 5,482,747 0.5034 7.27%
2016-04-12 0 0.550 0.550 0.560 0.550 0.560 674,000 373,380 0.5540 0.480 0.480 0.488 0.480 0.488 772,767 0.4832 -3.51%
2016-04-11 0 0.570 0.550 0.570 - - 0 0 - 0.497 0.480 0.497 - - 0 - 0.00%
2016-04-08 0 0.570 0.560 0.570 0.550 0.570 436,000 242,500 0.5562 0.497 0.488 0.497 0.480 0.497 499,891 0.4851 1.79%
2016-04-07 0 0.560 0.560 0.570 0.560 0.590 108,000 62,280 0.5767 0.488 0.488 0.497 0.488 0.515 123,826 0.5030 0.00%
2016-04-06 0 0.560 0.550 0.560 0.550 0.570 730,000 409,140 0.5605 0.488 0.480 0.488 0.480 0.497 836,973 0.4888 1.82%
2016-04-05 0 0.550 0.540 0.550 0.540 0.550 1,588,000 871,480 0.5488 0.480 0.471 0.480 0.471 0.480 1,820,703 0.4787 -3.51%
2016-04-01 0 0.570 0.560 0.570 0.550 0.580 1,154,000 654,460 0.5671 0.497 0.488 0.497 0.480 0.506 1,323,106 0.4946 -3.39%
2016-03-31 0 0.590 0.580 0.590 0.580 0.600 2,868,000 1,676,700 0.5846 0.515 0.506 0.515 0.506 0.523 3,288,273 0.5099 0.00%
2016-03-30 0 0.590 0.590 0.600 0.590 0.600 1,712,000 1,016,560 0.5938 0.515 0.515 0.523 0.515 0.523 1,962,874 0.5179 1.72%
2016-03-29 0 0.580 0.580 0.600 0.580 0.620 1,442,000 851,240 0.5903 0.506 0.506 0.523 0.506 0.541 1,653,309 0.5149 -1.69%
2016-03-24 0 0.590 0.580 0.600 0.580 0.620 998,000 596,620 0.5978 0.515 0.506 0.523 0.506 0.541 1,144,245 0.5214 -3.28%
2016-03-23 0 0.610 0.600 0.610 0.580 0.610 503,033 300,457 0.5973 0.532 0.523 0.532 0.506 0.532 576,747 0.5210 3.39%
2016-03-22 0 0.590 0.580 0.590 0.580 0.590 682,000 400,520 0.5873 0.515 0.506 0.515 0.506 0.515 781,939 0.5122 1.72%
2016-03-21 0 0.580 0.580 0.590 0.580 0.590 744,000 435,000 0.5847 0.506 0.506 0.515 0.506 0.515 853,025 0.5100 0.00%
2016-03-18 0 0.580 0.570 0.590 0.570 0.590 586,000 339,080 0.5786 0.506 0.497 0.515 0.497 0.515 671,872 0.5047 -1.69%
2016-03-17 0 0.590 0.580 0.590 0.560 0.590 1,100,000 633,160 0.5756 0.515 0.506 0.515 0.488 0.515 1,261,192 0.5020 3.51%
2016-03-16 0 0.570 0.550 0.570 0.550 0.600 594,000 341,580 0.5751 0.497 0.480 0.497 0.480 0.523 681,044 0.5016 -1.72%
2016-03-15 0 0.580 0.580 0.590 0.580 0.590 306,000 178,420 0.5831 0.506 0.506 0.515 0.506 0.515 350,841 0.5085 -1.69%
2016-03-14 0 0.590 0.580 0.600 0.580 0.610 714,000 421,580 0.5904 0.515 0.506 0.523 0.506 0.532 818,629 0.5150 0.00%
2016-03-11 0 0.590 0.560 0.590 0.560 0.590 1,158,000 662,160 0.5718 0.515 0.488 0.515 0.488 0.515 1,327,692 0.4987 3.51%
2016-03-10 0 0.570 0.570 0.580 0.570 0.590 1,178,000 679,880 0.5771 0.497 0.497 0.506 0.497 0.515 1,350,622 0.5034 0.00%
2016-03-09 0 0.570 0.570 0.580 0.570 0.590 312,000 182,080 0.5836 0.497 0.497 0.506 0.497 0.515 357,720 0.5090 -3.39%
2016-03-08 0 0.590 0.580 0.590 0.570 0.590 974,000 566,920 0.5821 0.515 0.506 0.515 0.497 0.515 1,116,729 0.5077 0.00%
2016-03-07 0 0.590 0.580 0.590 0.580 0.610 2,376,000 1,414,580 0.5954 0.515 0.506 0.515 0.506 0.532 2,724,176 0.5193 -3.28%
2016-03-04 0 0.610 0.600 0.610 0.590 0.620 4,354,000 2,638,020 0.6059 0.532 0.523 0.532 0.515 0.541 4,992,029 0.5284 0.00%
2016-03-03 0 0.610 0.610 0.620 0.540 0.620 7,978,000 4,698,720 0.5890 0.532 0.532 0.541 0.471 0.541 9,147,085 0.5137 10.91%
2016-03-02 0 0.550 0.550 0.570 0.520 0.570 4,974,000 2,730,580 0.5490 0.480 0.480 0.497 0.454 0.497 5,702,883 0.4788 5.77%
2016-03-01 0 0.520 0.510 0.530 0.510 0.520 290,000 148,700 0.5128 0.454 0.445 0.462 0.445 0.454 332,496 0.4472 1.96%
2016-02-29 0 0.510 0.510 0.520 0.510 0.520 502,000 258,360 0.5147 0.445 0.445 0.454 0.445 0.454 575,562 0.4489 -1.92%
2016-02-26 0 0.520 0.520 0.530 0.510 0.520 290,000 149,980 0.5172 0.454 0.454 0.462 0.445 0.454 332,496 0.4511 1.96%
2016-02-25 0 0.510 0.510 0.530 0.510 0.540 1,876,000 992,320 0.5290 0.445 0.445 0.462 0.445 0.471 2,150,906 0.4613 -1.92%
2016-02-24 0 0.520 0.510 0.530 0.510 0.520 998,000 512,360 0.5134 0.454 0.445 0.462 0.445 0.454 1,144,245 0.4478 0.00%
2016-02-23 0 0.520 0.520 0.530 0.510 0.520 600,000 311,600 0.5193 0.454 0.454 0.462 0.445 0.454 687,923 0.4530 0.00%
2016-02-22 0 0.520 0.510 0.530 0.520 0.530 944,000 496,800 0.5263 0.454 0.445 0.462 0.454 0.462 1,082,332 0.4590 -1.89%
2016-02-19 0 0.530 0.520 0.540 0.520 0.530 584,000 309,460 0.5299 0.462 0.454 0.471 0.454 0.462 669,579 0.4622 0.00%
2016-02-18 0 0.530 0.530 0.540 0.520 0.540 1,738,000 917,000 0.5276 0.462 0.462 0.471 0.454 0.471 1,992,684 0.4602 1.92%
2016-02-17 0 0.520 0.510 0.520 0.510 0.520 1,060,000 549,200 0.5181 0.454 0.445 0.454 0.445 0.454 1,215,331 0.4519 0.00%
2016-02-16 0 0.520 0.520 0.530 0.510 0.530 1,462,000 765,000 0.5233 0.454 0.454 0.462 0.445 0.462 1,676,239 0.4564 4.00%
2016-02-15 0 0.500 0.500 0.510 0.495 0.510 2,140,000 1,078,840 0.5041 0.436 0.436 0.445 0.432 0.445 2,453,593 0.4397 3.09%
2016-02-12 0 0.485 0.485 0.500 0.485 0.495 556,000 270,980 0.4874 0.423 0.423 0.436 0.423 0.432 637,475 0.4251 0.00%
2016-02-11 0 0.485 0.485 0.495 0.480 0.500 218,000 105,000 0.4817 0.423 0.423 0.432 0.419 0.436 249,945 0.4201 -3.00%
2016-02-05 0 0.500 0.500 0.520 0.500 0.500 122,000 61,000 0.5000 0.436 0.436 0.454 0.436 0.436 139,878 0.4361 -1.96%
2016-02-04 0 0.510 0.500 0.510 0.495 0.510 252,000 127,800 0.5071 0.445 0.436 0.445 0.432 0.445 288,928 0.4423 3.03%
2016-02-03 0 0.495 0.490 0.495 0.495 0.500 1,252,000 622,980 0.4976 0.432 0.427 0.432 0.432 0.436 1,435,466 0.4340 -2.94%
2016-02-02 0 0.510 0.500 0.510 0.500 0.510 716,000 360,520 0.5035 0.445 0.436 0.445 0.436 0.445 820,922 0.4392 0.00%
2016-02-01 0 0.510 0.510 0.520 0.510 0.520 58,000 29,780 0.5134 0.445 0.445 0.454 0.445 0.454 66,499 0.4478 0.00%
2016-01-29 0 0.510 0.510 0.520 0.500 0.520 1,416,000 722,320 0.5101 0.445 0.445 0.454 0.436 0.454 1,623,499 0.4449 2.00%
2016-01-28 0 0.500 0.500 0.510 0.500 0.510 1,948,000 982,320 0.5043 0.436 0.436 0.445 0.436 0.445 2,233,457 0.4398 -1.96%
2016-01-27 0 0.510 0.510 0.520 0.510 0.520 640,000 331,200 0.5175 0.445 0.445 0.454 0.445 0.454 733,785 0.4514 -1.92%
2016-01-26 0 0.520 0.510 0.520 0.500 0.520 3,456,000 1,782,220 0.5157 0.454 0.445 0.454 0.436 0.454 3,962,437 0.4498 4.00%
2016-01-25 0 0.500 0.500 0.510 0.500 0.510 1,286,000 647,520 0.5035 0.436 0.436 0.445 0.436 0.445 1,474,449 0.4392 -1.96%
2016-01-22 0 0.510 0.510 0.520 0.500 0.510 1,858,000 938,220 0.5050 0.445 0.445 0.454 0.436 0.445 2,130,269 0.4404 3.03%
2016-01-21 0 0.495 0.495 0.500 0.490 0.520 1,944,000 978,010 0.5031 0.432 0.432 0.436 0.427 0.454 2,228,871 0.4388 -2.94%
2016-01-20 0 0.510 0.510 0.520 0.500 0.520 2,996,000 1,523,840 0.5086 0.445 0.445 0.454 0.436 0.454 3,435,030 0.4436 -5.56%
2016-01-19 0 0.540 0.530 0.540 0.520 0.540 788,000 418,320 0.5309 0.471 0.462 0.471 0.454 0.471 903,472 0.4630 3.85%
2016-01-18 0 0.520 0.520 0.530 0.510 0.530 1,454,000 766,380 0.5271 0.454 0.454 0.462 0.445 0.462 1,667,067 0.4597 -3.70%
2016-01-15 0 0.540 0.520 0.540 0.520 0.560 1,506,000 810,300 0.5380 0.471 0.454 0.471 0.454 0.488 1,726,687 0.4693 -3.57%
2016-01-14 0 0.560 0.550 0.570 0.530 0.560 1,598,000 872,500 0.5460 0.488 0.480 0.497 0.462 0.488 1,832,169 0.4762 1.82%
2016-01-13 0 0.550 0.550 0.560 0.550 0.580 4,162,000 2,356,060 0.5661 0.480 0.480 0.488 0.480 0.506 4,771,894 0.4937 1.85%
2016-01-12 0 0.540 0.540 0.560 0.540 0.590 3,362,000 1,906,160 0.5670 0.471 0.471 0.488 0.471 0.515 3,854,663 0.4945 -1.82%
2016-01-11 0 0.550 0.550 0.560 0.540 0.570 3,510,000 1,951,040 0.5559 0.480 0.480 0.488 0.471 0.497 4,024,350 0.4848 -5.17%
2016-01-08 0 0.580 0.580 0.590 0.560 0.580 1,406,000 811,240 0.5770 0.506 0.506 0.515 0.488 0.506 1,612,033 0.5032 3.57%
2016-01-07 0 0.560 0.560 0.580 0.550 0.600 4,502,000 2,577,620 0.5725 0.488 0.488 0.506 0.480 0.523 5,161,717 0.4994 -8.20%
2016-01-06 0 0.610 0.600 0.610 0.600 0.610 912,000 556,100 0.6098 0.532 0.523 0.532 0.523 0.532 1,045,643 0.5318 0.00%
2016-01-05 0 0.610 0.610 0.620 0.600 0.620 2,604,000 1,575,720 0.6051 0.532 0.532 0.541 0.523 0.541 2,985,586 0.5278 1.67%
2016-01-04 0 0.600 0.600 0.610 0.590 0.630 3,370,000 2,042,620 0.6061 0.523 0.523 0.532 0.515 0.549 3,863,835 0.5287 -3.23%
2015-12-31 0 0.620 0.620 0.630 0.620 0.640 674,000 421,760 0.6258 0.541 0.541 0.549 0.541 0.558 772,767 0.5458 -1.59%
2015-12-30 0 0.630 0.620 0.630 0.610 0.630 1,942,000 1,204,360 0.6202 0.549 0.541 0.549 0.532 0.549 2,226,578 0.5409 3.28%
2015-12-29 0 0.610 0.610 0.620 0.610 0.630 1,588,000 983,360 0.6192 0.532 0.532 0.541 0.532 0.549 1,820,703 0.5401 -1.61%
2015-12-28 0 0.620 0.620 0.630 0.620 0.640 1,482,000 939,420 0.6339 0.541 0.541 0.549 0.541 0.558 1,699,170 0.5529 -3.12%
2015-12-24 0 0.640 0.640 0.650 0.630 0.650 1,088,000 688,640 0.6329 0.558 0.558 0.567 0.549 0.567 1,247,434 0.5520 -1.54%
2015-12-23 0 0.650 0.640 0.650 0.600 0.650 4,968,000 3,109,140 0.6258 0.567 0.558 0.567 0.523 0.567 5,696,004 0.5458 6.56%
2015-12-22 0 0.610 0.600 0.610 0.600 0.620 2,428,000 1,488,720 0.6131 0.532 0.523 0.532 0.523 0.541 2,783,796 0.5348 0.00%
2015-12-21 0 0.610 0.610 0.620 0.610 0.620 2,536,000 1,551,220 0.6117 0.532 0.532 0.541 0.532 0.541 2,907,622 0.5335 -1.61%
2015-12-18 0 0.620 0.620 0.630 0.610 0.640 2,726,000 1,682,440 0.6172 0.541 0.541 0.549 0.532 0.558 3,125,464 0.5383 -3.12%
2015-12-17 0 0.640 0.630 0.640 0.630 0.660 1,544,000 993,320 0.6433 0.558 0.549 0.558 0.549 0.576 1,770,256 0.5611 0.00%
2015-12-16 0 0.640 0.630 0.640 0.620 0.650 2,938,000 1,859,640 0.6330 0.558 0.549 0.558 0.541 0.567 3,368,530 0.5521 3.23%
2015-12-15 0 0.620 0.610 0.620 0.620 0.640 2,120,000 1,316,880 0.6212 0.541 0.532 0.541 0.541 0.558 2,430,662 0.5418 -3.12%
2015-12-14 0 0.640 0.630 0.640 0.610 0.640 3,558,000 2,211,960 0.6217 0.558 0.549 0.558 0.532 0.558 4,079,384 0.5422 0.00%
2015-12-11 0 0.640 0.630 0.640 0.630 0.670 5,568,000 3,596,480 0.6459 0.558 0.549 0.558 0.549 0.584 6,383,927 0.5634 -4.48%
2015-12-10 0 0.670 0.660 0.670 0.660 0.700 3,234,000 2,167,340 0.6702 0.584 0.576 0.584 0.576 0.611 3,707,906 0.5845 -4.29%
2015-12-09 0 0.700 0.690 0.700 0.670 0.720 7,442,000 5,197,720 0.6984 0.611 0.602 0.611 0.584 0.628 8,532,540 0.6092 2.94%
2015-12-08 0 0.680 0.670 0.680 0.670 0.700 7,572,000 5,155,740 0.6809 0.593 0.584 0.593 0.584 0.611 8,681,590 0.5939 -4.23%
2015-12-07 0 0.710 0.700 0.710 0.690 0.740 19,424,000 13,883,700 0.7148 0.619 0.611 0.619 0.602 0.645 22,270,365 0.6234 -1.39%
2015-12-04 0 0.720 0.710 0.720 0.600 0.740 64,446,000 44,596,220 0.6920 0.628 0.619 0.628 0.523 0.645 73,889,825 0.6036 18.03%
2015-12-03 0 0.610 0.610 0.620 0.610 0.610 694,000 423,340 0.6100 0.532 0.532 0.541 0.532 0.532 795,698 0.5320 -1.61%
2015-12-02 0 0.620 0.610 0.620 0.610 0.630 1,346,000 829,800 0.6165 0.541 0.532 0.541 0.532 0.549 1,543,241 0.5377 1.64%
2015-12-01 0 0.610 0.610 0.620 0.600 0.620 656,000 404,960 0.6173 0.532 0.532 0.541 0.523 0.541 752,129 0.5384 0.00%
2015-11-30 0 0.610 0.600 0.610 0.590 0.620 1,326,000 802,560 0.6052 0.532 0.523 0.532 0.515 0.541 1,520,310 0.5279 0.00%
2015-11-27 0 0.610 0.610 0.620 0.610 0.650 2,174,000 1,358,660 0.6250 0.532 0.532 0.541 0.532 0.567 2,492,575 0.5451 -3.17%
2015-11-26 0 0.630 0.630 0.640 0.630 0.650 930,000 593,660 0.6383 0.549 0.549 0.558 0.549 0.567 1,066,281 0.5568 -1.56%
2015-11-25 0 0.640 0.630 0.640 0.630 0.650 3,032,002 1,929,501 0.6364 0.558 0.549 0.558 0.549 0.567 3,476,307 0.5550 0.00%
2015-11-24 0 0.640 0.630 0.640 0.630 0.650 1,620,000 1,038,880 0.6413 0.558 0.549 0.558 0.549 0.567 1,857,392 0.5593 -1.54%
2015-11-23 0 0.650 0.640 0.650 0.620 0.660 5,716,000 3,667,780 0.6417 0.567 0.558 0.567 0.541 0.576 6,553,614 0.5597 1.56%
2015-11-20 0 0.640 0.630 0.640 0.620 0.640 992,000 625,620 0.6307 0.558 0.549 0.558 0.541 0.558 1,137,366 0.5501 1.59%
2015-11-19 0 0.630 0.630 0.640 0.620 0.650 3,046,000 1,933,700 0.6348 0.549 0.549 0.558 0.541 0.567 3,492,357 0.5537 -3.08%
2015-11-18 0 0.650 0.630 0.650 0.630 0.650 850,000 542,680 0.6384 0.567 0.549 0.567 0.549 0.567 974,558 0.5568 0.00%
2015-11-17 0 0.650 0.630 0.650 0.630 0.650 1,766,000 1,127,220 0.6383 0.567 0.549 0.567 0.549 0.567 2,024,787 0.5567 1.56%
2015-11-16 0 0.640 0.620 0.640 0.620 0.650 3,806,000 2,406,340 0.6322 0.558 0.541 0.558 0.541 0.567 4,363,726 0.5514 -4.48%
2015-11-13 0 0.670 0.650 0.670 0.650 0.670 2,054,000 1,351,260 0.6579 0.584 0.567 0.584 0.567 0.584 2,354,990 0.5738 -1.47%
2015-11-12 0 0.680 0.670 0.680 0.650 0.700 3,768,000 2,531,060 0.6717 0.593 0.584 0.593 0.567 0.611 4,320,157 0.5859 -1.45%
2015-11-11 0 0.690 0.670 0.690 0.650 0.700 25,588,000 17,266,640 0.6748 0.602 0.584 0.602 0.567 0.611 29,337,629 0.5885 6.15%
2015-11-10 0 0.650 0.630 0.650 0.630 0.650 1,452,000 925,500 0.6374 0.567 0.549 0.567 0.549 0.567 1,664,774 0.5559 0.00%
2015-11-09 0 0.650 0.640 0.650 0.600 0.670 12,922,000 8,272,650 0.6402 0.567 0.558 0.567 0.523 0.584 14,815,571 0.5584 4.84%
2015-11-06 0 0.620 0.610 0.620 0.600 0.630 1,392,000 848,920 0.6099 0.541 0.532 0.541 0.523 0.549 1,595,982 0.5319 1.64%
2015-11-05 0 0.610 0.610 0.620 0.610 0.640 2,030,000 1,258,340 0.6199 0.532 0.532 0.541 0.532 0.558 2,327,473 0.5406 -1.61%
2015-11-04 0 0.620 0.620 0.630 0.620 0.640 1,260,000 788,480 0.6258 0.541 0.541 0.549 0.541 0.558 1,444,639 0.5458 0.00%
2015-11-03 0 0.620 0.620 0.630 0.620 0.650 1,472,000 930,400 0.6321 0.541 0.541 0.549 0.541 0.567 1,687,705 0.5513 -1.59%
2015-11-02 0 0.630 0.620 0.630 0.620 0.640 1,288,000 806,180 0.6259 0.549 0.541 0.549 0.541 0.558 1,476,742 0.5459 -3.08%
2015-10-30 0 0.650 0.640 0.650 0.630 0.680 15,098,000 10,000,540 0.6624 0.567 0.558 0.567 0.549 0.593 17,310,439 0.5777 0.00%
2015-10-29 0 0.650 0.650 0.660 0.600 0.690 26,088,000 17,180,580 0.6586 0.567 0.567 0.576 0.523 0.602 29,910,898 0.5744 6.56%
2015-10-28 0 0.610 0.590 0.610 0.580 0.610 1,290,002 772,721 0.5990 0.532 0.515 0.532 0.506 0.532 1,479,037 0.5224 5.17%
2015-10-27 0 0.580 0.580 0.600 0.570 0.600 1,352,000 789,340 0.5838 0.506 0.506 0.523 0.497 0.523 1,550,120 0.5092 -1.69%
2015-10-26 0 0.590 0.590 0.600 0.590 0.610 788,000 472,380 0.5995 0.515 0.515 0.523 0.515 0.532 903,472 0.5228 0.00%
2015-10-23 0 0.590 0.590 0.610 0.590 0.610 1,062,000 637,920 0.6007 0.515 0.515 0.532 0.515 0.532 1,217,624 0.5239 0.00%
2015-10-22 0 0.590 0.580 0.590 0.580 0.610 1,316,000 775,640 0.5894 0.515 0.506 0.515 0.506 0.532 1,508,845 0.5141 0.00%
2015-10-20 0 0.590 0.590 0.600 0.590 0.610 1,266,000 753,500 0.5952 0.515 0.515 0.523 0.515 0.532 1,451,518 0.5191 -1.67%
2015-10-19 0 0.600 0.600 0.610 0.590 0.620 1,403,900 851,383 0.6064 0.523 0.523 0.532 0.515 0.541 1,609,626 0.5289 -1.64%
2015-10-16 0 0.610 0.610 0.620 0.610 0.630 2,914,000 1,792,980 0.6153 0.532 0.532 0.541 0.532 0.549 3,341,013 0.5367 -1.61%
2015-10-15 0 0.620 0.620 0.630 0.610 0.650 3,408,000 2,133,260 0.6260 0.541 0.541 0.549 0.532 0.567 3,907,403 0.5460 0.00%
2015-10-14 0 0.620 0.610 0.630 0.610 0.650 2,274,000 1,421,900 0.6253 0.541 0.532 0.549 0.532 0.567 2,607,229 0.5454 -3.12%
2015-10-13 0 0.640 0.640 0.650 0.630 0.660 1,346,000 865,600 0.6431 0.558 0.558 0.567 0.549 0.576 1,543,241 0.5609 0.00%
2015-10-12 0 0.640 0.640 0.650 0.640 0.670 1,646,000 1,077,200 0.6544 0.558 0.558 0.567 0.558 0.584 1,887,202 0.5708 0.00%
2015-10-09 0 0.640 0.640 0.650 0.640 0.670 7,622,000 5,023,300 0.6591 0.558 0.558 0.567 0.558 0.584 8,738,917 0.5748 -1.54%
2015-10-08 0 0.650 0.630 0.650 0.630 0.680 1,278,000 823,860 0.6446 0.567 0.549 0.567 0.549 0.593 1,465,276 0.5623 0.00%
2015-10-07 0 0.650 0.650 0.660 0.640 0.660 1,286,000 833,260 0.6479 0.567 0.567 0.576 0.558 0.576 1,474,449 0.5651 1.56%
2015-10-06 0 0.640 0.630 0.640 0.630 0.670 3,206,000 2,066,920 0.6447 0.558 0.549 0.558 0.549 0.584 3,675,803 0.5623 -3.03%
2015-10-05 0 0.660 0.650 0.660 0.650 0.680 5,818,000 3,843,880 0.6607 0.576 0.567 0.576 0.567 0.593 6,670,561 0.5762 1.54%
2015-10-02 0 0.650 0.620 0.650 0.610 0.650 3,484,000 2,180,700 0.6259 0.567 0.541 0.567 0.532 0.567 3,994,540 0.5459 6.56%
2015-09-30 0 0.610 0.600 0.610 0.590 0.610 2,526,000 1,517,660 0.6008 0.532 0.523 0.532 0.515 0.532 2,896,156 0.5240 1.67%
2015-09-29 0 0.600 0.590 0.600 0.590 0.600 2,250,000 1,333,640 0.5927 0.523 0.515 0.523 0.515 0.523 2,579,712 0.5170 -3.23%
2015-09-25 0 0.620 0.610 0.620 0.580 0.640 6,812,000 4,197,020 0.6161 0.541 0.532 0.541 0.506 0.558 7,810,221 0.5374 5.08%
2015-09-24 0 0.590 0.580 0.590 0.580 0.600 4,518,000 2,644,100 0.5852 0.515 0.506 0.515 0.506 0.523 5,180,061 0.5104 0.00%
2015-09-23 0 0.590 0.590 0.600 0.580 0.630 7,220,000 4,315,240 0.5977 0.515 0.515 0.523 0.506 0.549 8,278,009 0.5213 -4.84%
2015-09-22 0 0.620 0.620 0.630 0.620 0.660 4,080,000 2,628,080 0.6441 0.541 0.541 0.549 0.541 0.576 4,677,877 0.5618 0.00%
2015-09-21 0 0.620 0.610 0.630 0.610 0.630 1,624,000 1,008,980 0.6213 0.541 0.532 0.549 0.532 0.549 1,861,979 0.5419 -3.12%
2015-09-18 0 0.640 0.630 0.640 0.620 0.650 2,882,000 1,822,900 0.6325 0.558 0.549 0.558 0.541 0.567 3,304,324 0.5517 0.00%
2015-09-17 0 0.640 0.630 0.640 0.630 0.700 20,818,000 13,879,080 0.6667 0.558 0.549 0.558 0.549 0.611 23,868,640 0.5815 -4.48%
2015-09-16 0 0.670 0.670 0.680 0.580 0.690 33,202,000 21,578,460 0.6499 0.584 0.584 0.593 0.506 0.602 38,067,374 0.5668 17.54%
2015-09-15 0 0.570 0.570 0.580 0.560 0.600 2,770,000 1,595,040 0.5758 0.497 0.497 0.506 0.488 0.523 3,175,912 0.5022 -3.39%
2015-09-14 0 0.590 0.590 0.600 0.550 0.630 9,436,000 5,499,580 0.5828 0.515 0.515 0.523 0.480 0.549 10,818,738 0.5083 -3.28%
2015-09-11 0 0.610 0.600 0.610 0.520 0.660 40,186,000 25,007,740 0.6223 0.532 0.523 0.532 0.454 0.576 46,074,799 0.5428 17.31%
2015-09-10 0 0.520 0.510 0.520 0.495 0.520 4,100,000 2,089,530 0.5096 0.454 0.445 0.454 0.432 0.454 4,700,808 0.4445 0.00%
2015-09-09 0 0.520 0.510 0.520 0.485 0.530 4,562,000 2,297,840 0.5037 0.454 0.445 0.454 0.423 0.462 5,230,509 0.4393 7.22%
2015-09-08 0 0.485 0.480 0.485 0.460 0.490 2,226,000 1,067,060 0.4794 0.423 0.419 0.423 0.401 0.427 2,552,195 0.4181 4.30%
2015-09-07 0 0.465 0.455 0.465 0.450 0.470 286,000 131,060 0.4583 0.406 0.397 0.406 0.392 0.410 327,910 0.3997 1.09%
2015-09-04 0 0.460 0.460 0.465 0.455 0.465 772,000 355,750 0.4608 0.401 0.401 0.406 0.397 0.406 885,128 0.4019 1.10%
2015-09-02 0 0.455 0.455 0.460 0.450 0.465 980,000 443,790 0.4528 0.397 0.397 0.401 0.392 0.406 1,123,608 0.3950 -2.15%
2015-09-01 0 0.465 0.465 0.475 0.465 0.480 1,624,000 760,980 0.4686 0.406 0.406 0.414 0.406 0.419 1,861,979 0.4087 -4.12%
2015-08-31 0 0.485 0.475 0.485 0.470 0.490 650,000 313,100 0.4817 0.423 0.414 0.423 0.410 0.427 745,250 0.4201 -1.02%
2015-08-28 0 0.490 0.485 0.490 0.480 0.520 2,514,000 1,255,360 0.4993 0.427 0.423 0.427 0.419 0.454 2,882,398 0.4355 -2.00%
2015-08-27 0 0.500 0.490 0.500 0.435 0.500 3,902,000 1,851,020 0.4744 0.436 0.427 0.436 0.379 0.436 4,473,794 0.4137 9.89%
2015-08-26 0 0.455 0.450 0.455 0.425 0.480 2,112,000 946,380 0.4481 0.397 0.392 0.397 0.371 0.419 2,421,489 0.3908 0.00%
2015-08-25 0 0.455 0.455 0.465 0.440 0.495 6,506,000 3,014,850 0.4634 0.397 0.397 0.406 0.384 0.432 7,459,380 0.4042 1.11%
2015-08-24 0 0.450 0.445 0.460 0.435 0.480 4,620,000 2,076,870 0.4495 0.392 0.388 0.401 0.379 0.419 5,297,008 0.3921 -10.00%
2015-08-21 0 0.500 0.495 0.500 0.475 0.530 11,140,000 5,480,150 0.4919 0.436 0.432 0.436 0.414 0.462 12,772,440 0.4291 -9.09%
2015-08-20 0 0.550 0.540 0.560 0.530 0.580 3,378,000 1,864,840 0.5521 0.480 0.471 0.488 0.462 0.506 3,873,007 0.4815 -6.78%
2015-08-19 0 0.590 0.590 0.600 0.580 0.600 1,236,000 724,640 0.5863 0.515 0.515 0.523 0.506 0.523 1,417,122 0.5113 -1.67%
2015-08-18 0 0.600 0.590 0.600 0.580 0.620 540,000 318,800 0.5904 0.523 0.515 0.523 0.506 0.541 619,131 0.5149 1.69%
2015-08-17 0 0.590 0.590 0.600 0.590 0.610 478,000 286,120 0.5986 0.515 0.515 0.523 0.515 0.532 548,045 0.5221 -3.28%
2015-08-14 0 0.610 0.600 0.610 0.600 0.630 1,872,000 1,127,540 0.6023 0.532 0.523 0.532 0.523 0.549 2,146,320 0.5253 -3.17%
2015-08-13 0 0.630 0.610 0.630 0.600 0.630 1,008,000 618,740 0.6138 0.549 0.532 0.549 0.523 0.549 1,155,711 0.5354 3.28%
2015-08-12 0 0.610 0.600 0.610 0.590 0.630 2,160,000 1,309,760 0.6064 0.532 0.523 0.532 0.515 0.549 2,476,523 0.5289 -1.61%
2015-08-11 0 0.620 0.620 0.640 0.620 0.680 3,268,000 2,140,740 0.6551 0.541 0.541 0.558 0.541 0.593 3,746,888 0.5713 -4.62%
2015-08-10 0 0.650 0.640 0.650 0.610 0.660 3,888,000 2,492,200 0.6410 0.567 0.558 0.567 0.532 0.576 4,457,742 0.5591 6.56%
2015-08-07 0 0.610 0.610 0.620 0.590 0.620 2,490,000 1,528,100 0.6137 0.532 0.532 0.541 0.515 0.541 2,854,881 0.5353 3.39%
2015-08-06 0 0.590 0.590 0.600 0.570 0.600 1,048,000 609,080 0.5812 0.515 0.515 0.523 0.497 0.523 1,201,572 0.5069 0.00%
2015-08-05 0 0.590 0.590 0.600 0.580 0.610 1,984,000 1,167,400 0.5884 0.515 0.515 0.523 0.506 0.532 2,274,733 0.5132 -3.28%
2015-08-04 0 0.610 0.600 0.610 0.580 0.650 2,918,000 1,796,960 0.6158 0.532 0.523 0.532 0.506 0.567 3,345,600 0.5371 3.39%
2015-08-03 0 0.590 0.590 0.600 0.570 0.620 3,722,000 2,189,980 0.5884 0.515 0.515 0.523 0.497 0.541 4,267,417 0.5132 -6.35%
2015-07-31 0 0.630 0.620 0.630 0.600 0.640 3,932,000 2,447,540 0.6225 0.549 0.541 0.549 0.523 0.558 4,508,190 0.5429 -1.56%
2015-07-30 0 0.640 0.630 0.640 0.640 0.680 1,522,000 998,200 0.6558 0.558 0.549 0.558 0.558 0.593 1,745,032 0.5720 -1.54%
2015-07-29 0 0.650 0.640 0.650 0.630 0.660 2,758,000 1,773,040 0.6429 0.567 0.558 0.567 0.549 0.576 3,162,153 0.5607 1.56%
2015-07-28 0 0.640 0.630 0.640 0.600 0.670 4,820,000 3,072,600 0.6375 0.558 0.549 0.558 0.523 0.584 5,526,316 0.5560 3.23%
2015-07-27 0 0.620 0.610 0.630 0.610 0.710 8,322,000 5,396,460 0.6485 0.541 0.532 0.549 0.532 0.619 9,541,494 0.5656 -13.89%
2015-07-24 0 0.720 0.720 0.730 0.710 0.740 4,802,000 3,461,120 0.7208 0.628 0.628 0.637 0.619 0.645 5,505,678 0.6286 -4.00%
2015-07-23 0 0.750 0.740 0.750 0.710 0.760 3,806,000 2,785,400 0.7318 0.654 0.645 0.654 0.619 0.663 4,363,726 0.6383 4.17%
2015-07-22 0 0.720 0.720 0.730 0.710 0.750 1,818,000 1,302,000 0.7162 0.628 0.628 0.637 0.619 0.654 2,084,407 0.6246 -1.37%
2015-07-21 0 0.730 0.730 0.750 0.730 0.760 1,126,000 836,080 0.7425 0.637 0.637 0.654 0.637 0.663 1,291,002 0.6476 -3.95%
2015-07-20 0 0.760 0.750 0.760 0.760 0.780 1,826,000 1,396,340 0.7647 0.663 0.654 0.663 0.663 0.680 2,093,579 0.6670 0.00%
2015-07-17 0 0.760 0.750 0.770 0.750 0.780 3,040,000 2,316,000 0.7618 0.663 0.654 0.672 0.654 0.680 3,485,477 0.6645 1.33%
2015-07-16 0 0.750 0.730 0.750 0.710 0.750 3,122,000 2,279,940 0.7303 0.654 0.637 0.654 0.619 0.654 3,579,493 0.6369 1.35%
2015-07-15 0 0.740 0.730 0.740 0.720 0.790 3,820,000 2,835,020 0.7422 0.645 0.637 0.645 0.628 0.689 4,379,777 0.6473 -1.33%
2015-07-14 0 0.750 0.750 0.760 0.740 0.800 8,720,000 6,589,680 0.7557 0.654 0.654 0.663 0.645 0.698 9,997,816 0.6591 -5.06%
2015-07-13 0 0.790 0.780 0.790 0.670 0.810 18,418,000 13,630,500 0.7401 0.689 0.680 0.689 0.584 0.706 21,116,947 0.6455 12.86%
2015-07-10 0 0.700 0.700 0.710 0.620 0.710 17,362,000 11,687,800 0.6732 0.611 0.611 0.619 0.541 0.619 19,906,203 0.5871 14.75%
2015-07-09 0 0.610 0.610 0.620 0.435 0.640 20,654,000 11,394,110 0.5517 0.532 0.532 0.541 0.379 0.558 23,680,608 0.4812 37.08%
2015-07-08 0 0.445 0.450 0.455 0.380 0.490 16,364,000 7,244,100 0.4427 0.388 0.392 0.397 0.331 0.427 18,761,957 0.3861 -17.59%
2015-07-07 0 0.540 0.540 0.550 0.530 0.650 10,536,000 6,110,080 0.5799 0.471 0.471 0.480 0.462 0.567 12,079,930 0.5058 -15.62%
2015-07-06 0 0.640 0.630 0.640 0.540 0.800 20,684,000 13,073,840 0.6321 0.558 0.549 0.558 0.471 0.698 23,715,004 0.5513 -17.95%
2015-07-03 0 0.780 0.770 0.780 0.750 0.890 19,514,000 15,532,160 0.7959 0.680 0.672 0.680 0.654 0.776 22,373,554 0.6942 -12.36%
2015-07-02 0 0.890 0.880 0.900 0.880 0.950 7,972,000 7,214,580 0.9050 0.776 0.768 0.785 0.768 0.829 9,140,206 0.7893 -4.30%
2015-06-30 0 0.930 0.930 0.940 0.870 0.950 11,858,000 10,804,760 0.9112 0.811 0.811 0.820 0.759 0.829 13,595,654 0.7947 -2.11%
2015-06-29 0 0.950 0.950 0.960 0.890 1.060 19,862,000 19,140,580 0.9637 0.829 0.829 0.837 0.776 0.925 22,772,549 0.8405 -10.38%
2015-06-26 0 1.060 1.050 1.060 1.000 1.130 40,340,000 43,260,540 1.0724 0.925 0.916 0.925 0.872 0.986 46,251,366 0.9353 3.92%
2015-06-25 0 1.020 1.020 1.030 1.000 1.110 28,013,026 29,590,726 1.0563 0.890 0.890 0.898 0.872 0.968 32,118,015 0.9213 -2.86%
2015-06-24 0 1.050 1.050 1.060 0.940 1.070 45,614,000 46,350,400 1.0161 0.916 0.916 0.925 0.820 0.933 52,298,211 0.8863 11.70%
2015-06-23 0 0.940 0.930 0.940 0.920 0.960 5,682,000 5,300,600 0.9329 0.820 0.811 0.820 0.802 0.837 6,514,632 0.8136 2.17%
2015-06-22 0 0.920 0.920 0.930 0.910 0.980 6,216,000 5,762,460 0.9270 0.802 0.802 0.811 0.794 0.855 7,126,884 0.8086 -4.17%
2015-06-19 0 0.960 0.950 0.960 0.940 0.990 10,492,000 10,120,940 0.9646 0.837 0.829 0.837 0.820 0.863 12,029,483 0.8413 3.23%
2015-06-18 0 0.930 0.920 0.940 0.930 0.950 4,112,000 3,860,800 0.9389 0.811 0.802 0.820 0.811 0.829 4,714,567 0.8189 -1.06%
2015-06-17 0 0.940 0.930 0.940 0.900 0.960 4,722,000 4,389,640 0.9296 0.820 0.811 0.820 0.785 0.837 5,413,955 0.8108 3.30%
2015-06-16 0 0.910 0.910 0.920 0.900 0.990 10,247,000 9,709,600 0.9476 0.794 0.794 0.802 0.785 0.863 11,748,581 0.8264 -6.19%
2015-06-15 0 0.970 0.960 0.970 0.950 1.010 6,004,000 5,827,500 0.9706 0.846 0.837 0.846 0.829 0.881 6,883,818 0.8466 -1.02%
2015-06-12 0 0.980 0.970 0.980 0.920 1.030 36,618,000 36,348,540 0.9926 0.855 0.846 0.855 0.802 0.898 41,983,950 0.8658 6.52%
2015-06-11 0 0.920 0.910 0.920 0.870 0.920 10,082,000 9,005,360 0.8932 0.802 0.794 0.802 0.759 0.802 11,559,402 0.7791 4.55%
2015-06-10 0 0.880 0.870 0.880 0.860 0.960 14,826,000 13,342,260 0.8999 0.768 0.759 0.768 0.750 0.837 16,998,581 0.7849 -5.88%
2015-06-09 0 0.950 0.940 0.950 0.920 1.050 15,486,000 14,868,100 0.9601 0.815 0.807 0.815 0.790 0.901 18,040,141 0.8242 -6.86%
2015-06-08 0 1.020 1.010 1.020 0.950 1.060 16,924,000 17,239,460 1.0186 0.876 0.867 0.876 0.815 0.910 19,715,313 0.8744 6.25%
2015-06-05 0 0.960 0.950 0.960 0.950 1.040 17,489,000 17,214,810 0.9843 0.824 0.815 0.824 0.815 0.893 20,373,500 0.8450 -5.88%
2015-06-04 0 1.020 1.010 1.020 0.940 1.100 41,433,004 41,416,553 0.9996 0.876 0.867 0.876 0.807 0.944 48,266,642 0.8581 -4.67%
2015-06-03 0 1.070 1.070 1.080 1.060 1.180 38,996,000 43,304,380 1.1105 0.919 0.919 0.927 0.910 1.013 45,427,698 0.9533 -9.32%
2015-06-02 0 1.180 1.170 1.180 1.060 1.190 107,823,000 120,318,990 1.1159 1.013 1.004 1.013 0.910 1.022 125,606,489 0.9579 13.46%
2015-06-01 0 1.040 1.030 1.040 0.840 1.040 59,858,000 57,471,520 0.9601 0.893 0.884 0.893 0.721 0.893 69,730,514 0.8242 20.93%
2015-05-29 0 0.860 0.850 0.860 0.830 0.870 6,726,000 5,738,400 0.8532 0.738 0.730 0.738 0.712 0.747 7,835,334 0.7324 2.38%
2015-05-28 0 0.840 0.830 0.840 0.820 0.880 11,886,000 10,157,580 0.8546 0.721 0.712 0.721 0.704 0.755 13,846,385 0.7336 -3.45%
2015-05-27 0 0.870 0.860 0.870 0.850 0.880 11,574,000 10,037,660 0.8673 0.747 0.738 0.747 0.730 0.755 13,482,926 0.7445 -1.14%
2015-05-26 0 0.880 0.870 0.880 0.860 0.920 14,116,000 12,408,940 0.8791 0.755 0.747 0.755 0.738 0.790 16,444,184 0.7546 -1.12%
2015-05-22 0 0.890 0.890 0.900 0.870 0.910 15,673,000 13,922,470 0.8883 0.764 0.764 0.773 0.747 0.781 18,257,983 0.7625 -2.20%
2015-05-21 0 0.910 0.910 0.920 0.820 0.910 31,280,000 27,592,080 0.8821 0.781 0.781 0.790 0.704 0.781 36,439,081 0.7572 12.35%
2015-05-20 0 0.810 0.810 0.820 0.800 0.850 8,818,000 7,263,180 0.8237 0.695 0.695 0.704 0.687 0.730 10,272,373 0.7071 1.25%
2015-05-19 0 0.800 0.800 0.810 0.800 0.840 7,296,000 5,916,840 0.8110 0.687 0.687 0.695 0.687 0.721 8,499,346 0.6962 -3.61%
2015-05-18 0 0.830 0.820 0.830 0.820 0.870 4,380,000 3,673,360 0.8387 0.712 0.704 0.712 0.704 0.747 5,102,403 0.7199 -1.19%
2015-05-15 0 0.840 0.840 0.850 0.840 0.880 6,178,000 5,312,900 0.8600 0.721 0.721 0.730 0.721 0.755 7,196,951 0.7382 -2.33%
2015-05-14 0 0.860 0.860 0.870 0.830 0.880 6,628,000 5,674,140 0.8561 0.738 0.738 0.747 0.712 0.755 7,721,171 0.7349 1.18%
2015-05-13 0 0.850 0.830 0.840 0.840 0.950 15,916,000 14,197,180 0.8920 0.730 0.712 0.721 0.721 0.815 18,541,062 0.7657 -3.41%
2015-05-12 0 0.880 0.880 0.890 0.750 0.880 16,816,000 14,032,880 0.8345 0.755 0.755 0.764 0.644 0.755 19,589,501 0.7163 12.82%
2015-05-11 0 0.780 0.760 0.780 0.740 0.860 14,484,000 11,430,100 0.7892 0.670 0.652 0.670 0.635 0.738 16,872,879 0.6774 -7.14%
2015-05-08 0 0.840 0.820 0.840 0.830 0.880 4,974,000 4,212,180 0.8468 0.721 0.704 0.721 0.712 0.755 5,794,373 0.7269 -1.18%
2015-05-07 0 0.850 0.840 0.850 0.830 0.900 7,414,000 6,334,480 0.8544 0.730 0.721 0.730 0.712 0.773 8,636,808 0.7334 -4.49%
2015-05-06 0 0.890 0.880 0.890 0.850 0.930 9,342,000 8,312,760 0.8898 0.764 0.755 0.764 0.730 0.798 10,882,797 0.7638 1.14%
2015-05-05 0 0.880 0.870 0.890 0.850 0.950 13,670,000 12,099,400 0.8851 0.755 0.747 0.764 0.730 0.815 15,924,624 0.7598 -6.38%
2015-05-04 0 0.940 0.930 0.940 0.930 0.980 7,556,000 7,137,060 0.9446 0.807 0.798 0.807 0.798 0.841 8,802,228 0.8108 -3.09%
2015-04-30 0 0.970 0.960 0.970 0.920 1.000 8,304,000 7,932,840 0.9553 0.833 0.824 0.833 0.790 0.858 9,673,597 0.8201 -2.02%
2015-04-29 0 0.990 0.990 1.000 0.960 1.000 8,795,000 8,636,660 0.9820 0.850 0.850 0.858 0.824 0.858 10,245,579 0.8430 3.13%
2015-04-28 0 0.960 0.950 0.970 0.940 1.050 19,204,000 19,018,900 0.9904 0.824 0.815 0.833 0.807 0.901 22,371,359 0.8501 -4.95%
2015-04-27 0 1.010 1.000 1.010 0.930 1.060 40,666,000 40,584,730 0.9980 0.867 0.858 0.867 0.798 0.910 47,373,135 0.8567 9.78%
2015-04-24 0 0.920 0.920 0.930 0.900 0.950 10,644,000 9,806,460 0.9213 0.790 0.790 0.798 0.773 0.815 12,399,539 0.7909 -1.08%
2015-04-23 0 0.930 0.920 0.930 0.900 0.970 10,578,000 9,758,460 0.9225 0.798 0.790 0.798 0.773 0.833 12,322,653 0.7919 -2.11%
2015-04-22 0 0.950 0.940 0.950 0.930 1.000 14,086,000 13,429,000 0.9534 0.815 0.807 0.815 0.798 0.858 16,409,236 0.8184 -3.06%
2015-04-21 0 0.980 0.980 0.990 0.960 1.020 11,339,000 11,191,100 0.9870 0.841 0.841 0.850 0.824 0.876 13,209,167 0.8472 1.03%
2015-04-20 0 0.970 0.970 0.980 0.930 1.020 18,451,000 18,052,550 0.9784 0.833 0.833 0.841 0.798 0.876 21,494,165 0.8399 1.04%
2015-04-17 0 0.960 0.950 0.970 0.950 1.010 11,748,000 11,455,420 0.9751 0.824 0.815 0.833 0.815 0.867 13,685,624 0.8370 1.05%
2015-04-16 0 0.950 0.940 0.950 0.940 1.090 60,777,585 61,102,869 1.0054 0.815 0.807 0.815 0.807 0.936 70,801,768 0.8630 -1.04%
2015-04-15 0 0.960 0.950 0.960 0.760 0.990 100,147,269 89,810,487 0.8968 0.824 0.815 0.824 0.652 0.850 116,664,783 0.7698 26.32%
2015-04-14 0 0.760 0.750 0.760 0.720 0.790 8,424,000 6,438,960 0.7644 0.652 0.644 0.652 0.618 0.678 9,813,389 0.6561 -2.56%
2015-04-13 0 0.780 0.770 0.780 0.760 0.810 11,460,000 9,022,960 0.7873 0.670 0.661 0.670 0.652 0.695 13,350,123 0.6759 -2.50%
2015-04-10 0 0.800 0.800 0.810 0.730 0.870 26,559,000 21,262,690 0.8006 0.687 0.687 0.695 0.627 0.747 30,939,435 0.6872 9.59%
2015-04-09 0 0.730 0.720 0.730 0.690 0.780 15,744,000 11,637,120 0.7391 0.627 0.618 0.627 0.592 0.670 18,340,693 0.6345 -3.95%
2015-04-08 0 0.760 0.760 0.770 0.740 0.830 15,882,000 12,256,080 0.7717 0.652 0.652 0.661 0.635 0.712 18,501,454 0.6624 -6.17%
2015-04-02 0 0.810 0.800 0.810 0.780 0.840 13,826,000 11,119,600 0.8043 0.695 0.687 0.695 0.670 0.721 16,106,353 0.6904 -2.41%
2015-04-01 0 0.830 0.820 0.840 0.670 0.860 67,357,400 53,159,902 0.7892 0.712 0.704 0.721 0.575 0.738 78,466,807 0.6775 22.06%
2015-03-31 0 0.680 0.690 0.700 0.630 0.690 24,400,795 16,430,368 0.6734 0.584 0.592 0.601 0.541 0.592 28,425,273 0.5780 0.00%
2015-03-30 0 0.680 0.670 0.680 0.660 0.680 10,804,000 7,256,840 0.6717 0.584 0.575 0.584 0.567 0.584 12,585,928 0.5766 0.00%
2015-03-27 0 0.680 0.660 0.680 0.630 0.680 12,062,000 7,964,680 0.6603 0.584 0.567 0.584 0.541 0.584 14,051,413 0.5668 0.00%
2015-03-26 0 0.680 0.670 0.680 0.630 0.690 24,962,000 16,781,820 0.6723 0.584 0.575 0.584 0.541 0.592 29,079,039 0.5771 7.94%
2015-03-25 0 0.630 0.630 0.640 0.550 0.640 10,971,900 6,478,282 0.5904 0.541 0.541 0.549 0.472 0.549 12,781,520 0.5068 12.50%
2015-03-24 0 0.560 0.550 0.560 0.560 0.590 6,220,000 3,529,240 0.5674 0.481 0.472 0.481 0.481 0.506 7,245,879 0.4871 -5.08%
2015-03-23 0 0.590 0.570 0.590 0.570 0.600 2,593,000 1,515,720 0.5845 0.506 0.489 0.506 0.489 0.515 3,020,669 0.5018 -1.67%
2015-03-20 0 0.600 0.590 0.600 0.580 0.610 9,060,000 5,401,500 0.5962 0.515 0.506 0.515 0.498 0.524 10,554,286 0.5118 3.45%
2015-03-19 0 0.580 0.570 0.580 0.570 0.620 7,458,000 4,316,920 0.5788 0.498 0.489 0.498 0.489 0.532 8,688,065 0.4969 -4.92%
2015-03-18 0 0.610 0.600 0.610 0.600 0.630 3,274,000 1,999,580 0.6107 0.524 0.515 0.524 0.515 0.541 3,813,988 0.5243 -1.61%
2015-03-17 0 0.620 0.610 0.620 0.610 0.640 4,316,000 2,688,640 0.6229 0.532 0.524 0.532 0.524 0.549 5,027,848 0.5347 -1.59%
2015-03-16 0 0.630 0.620 0.630 0.610 0.660 13,598,000 8,669,720 0.6376 0.541 0.532 0.541 0.524 0.567 15,840,749 0.5473 1.61%
2015-03-13 0 0.620 0.610 0.620 0.580 0.650 29,647,489 18,464,218 0.6228 0.532 0.524 0.532 0.498 0.558 34,537,316 0.5346 5.08%
2015-03-12 0 0.590 0.580 0.590 0.560 0.590 5,308,000 3,045,700 0.5738 0.506 0.498 0.506 0.481 0.506 6,183,460 0.4926 1.72%
2015-03-11 0 0.580 0.570 0.580 0.560 0.590 5,168,000 2,973,480 0.5754 0.498 0.489 0.498 0.481 0.506 6,020,370 0.4939 1.75%
2015-03-10 0 0.570 0.570 0.580 0.560 0.590 9,396,000 5,352,400 0.5696 0.489 0.489 0.498 0.481 0.506 10,945,703 0.4890 -3.39%
2015-03-09 0 0.590 0.580 0.590 0.550 0.590 25,508,000 14,661,900 0.5748 0.506 0.498 0.506 0.472 0.506 29,715,092 0.4934 7.27%
2015-03-06 0 0.550 0.540 0.550 0.530 0.550 5,053,264 2,731,664 0.5406 0.472 0.464 0.472 0.455 0.472 5,886,710 0.4640 0.00%
2015-03-05 0 0.550 0.540 0.550 0.530 0.560 15,272,000 8,318,840 0.5447 0.472 0.464 0.472 0.455 0.481 17,790,845 0.4676 0.00%
2015-03-04 0 0.550 0.550 0.560 0.500 0.560 26,806,000 14,157,780 0.5282 0.472 0.472 0.481 0.429 0.481 31,227,174 0.4534 11.11%
2015-03-03 0 0.495 0.490 0.500 0.485 0.495 1,994,000 981,080 0.4920 0.425 0.421 0.429 0.416 0.425 2,322,875 0.4224 2.06%
2015-03-02 0 0.485 0.480 0.485 0.475 0.495 4,116,000 1,993,600 0.4844 0.416 0.412 0.416 0.408 0.425 4,794,861 0.4158 -2.02%
2015-02-27 0 0.495 0.485 0.495 0.490 0.530 8,094,000 4,093,010 0.5057 0.425 0.416 0.425 0.421 0.455 9,428,962 0.4341 -1.00%
2015-02-26 0 0.500 0.490 0.495 0.490 0.500 2,952,000 1,456,730 0.4935 0.429 0.421 0.425 0.421 0.429 3,438,880 0.4236 2.04%
2015-02-25 0 0.490 0.485 0.490 0.480 0.510 12,558,000 6,213,760 0.4948 0.421 0.416 0.421 0.412 0.438 14,629,219 0.4247 1.03%
2015-02-24 0 0.485 0.480 0.485 0.465 0.490 5,438,000 2,605,560 0.4791 0.416 0.412 0.416 0.399 0.421 6,334,902 0.4113 2.11%
2015-02-23 0 0.475 0.470 0.475 0.440 0.475 3,416,000 1,574,430 0.4609 0.408 0.403 0.408 0.378 0.408 3,979,409 0.3956 5.56%
2015-02-18 0 0.450 0.440 0.450 - - 0 0 - 0.386 0.378 0.386 - - 0 - 0.00%
2015-02-17 0 0.450 0.445 0.450 0.440 0.450 520,000 230,420 0.4431 0.386 0.382 0.386 0.378 0.386 605,765 0.3804 1.12%
2015-02-16 0 0.445 0.440 0.445 0.435 0.455 870,000 386,220 0.4439 0.382 0.378 0.382 0.373 0.391 1,013,491 0.3811 -1.11%
2015-02-13 0 0.450 0.440 0.450 0.430 0.450 4,076,000 1,784,350 0.4378 0.386 0.378 0.386 0.369 0.386 4,748,264 0.3758 0.00%
2015-02-12 0 0.450 0.445 0.450 0.440 0.450 1,110,000 489,710 0.4412 0.386 0.382 0.386 0.378 0.386 1,293,075 0.3787 0.00%
2015-02-11 0 0.450 0.445 0.450 0.450 0.475 1,928,000 873,680 0.4532 0.386 0.382 0.386 0.386 0.408 2,245,989 0.3890 -2.17%
2015-02-10 0 0.460 0.450 0.460 0.455 0.460 1,108,000 505,770 0.4565 0.395 0.386 0.395 0.391 0.395 1,290,745 0.3918 -2.13%
2015-02-09 0 0.470 0.460 0.470 0.460 0.470 558,000 258,720 0.4637 0.403 0.395 0.403 0.395 0.403 650,032 0.3980 -1.05%
2015-02-06 0 0.475 0.465 0.475 0.440 0.475 1,514,000 698,120 0.4611 0.408 0.399 0.408 0.378 0.408 1,763,707 0.3958 5.56%
2015-02-05 0 0.450 0.445 0.450 0.445 0.465 2,292,000 1,033,420 0.4509 0.386 0.382 0.386 0.382 0.399 2,670,025 0.3870 -2.17%
2015-02-04 0 0.460 0.455 0.460 0.460 0.475 2,306,000 1,073,360 0.4655 0.395 0.391 0.395 0.395 0.408 2,686,334 0.3996 -2.13%
2015-02-03 0 0.470 0.465 0.470 0.460 0.475 2,748,000 1,275,310 0.4641 0.403 0.399 0.403 0.395 0.408 3,201,234 0.3984 0.00%
2015-02-02 0 0.470 0.470 0.475 0.460 0.485 3,300,000 1,546,980 0.4688 0.403 0.403 0.408 0.395 0.416 3,844,276 0.4024 -3.09%
2015-01-30 0 0.485 0.475 0.485 0.470 0.495 3,908,000 1,871,250 0.4788 0.416 0.408 0.416 0.403 0.425 4,552,555 0.4110 -1.02%
2015-01-29 0 0.490 0.485 0.490 0.470 0.500 30,900,000 15,031,730 0.4865 0.421 0.416 0.421 0.403 0.429 35,996,406 0.4176 6.52%
2015-01-28 0 0.460 0.455 0.460 0.445 0.460 3,226,000 1,473,640 0.4568 0.395 0.391 0.395 0.382 0.395 3,758,071 0.3921 2.22%
2015-01-27 0 0.450 0.445 0.450 0.435 0.450 1,448,000 643,380 0.4443 0.386 0.382 0.386 0.373 0.386 1,686,822 0.3814 1.12%
2015-01-26 0 0.445 0.440 0.445 0.435 0.445 2,922,000 1,293,320 0.4426 0.382 0.378 0.382 0.373 0.382 3,403,932 0.3799 0.00%
2015-01-23 0 0.445 0.440 0.445 0.440 0.450 1,590,000 703,340 0.4424 0.382 0.378 0.382 0.378 0.386 1,852,242 0.3797 -1.11%
2015-01-22 0 0.450 0.445 0.450 0.440 0.455 2,436,000 1,090,150 0.4475 0.386 0.382 0.386 0.378 0.391 2,837,775 0.3842 1.12%
2015-01-21 0 0.445 0.440 0.445 0.435 0.450 1,542,000 676,670 0.4388 0.382 0.378 0.382 0.373 0.386 1,796,326 0.3767 0.00%
2015-01-20 0 0.445 0.440 0.450 0.425 0.450 8,540,000 3,733,360 0.4372 0.382 0.378 0.386 0.365 0.386 9,948,521 0.3753 4.71%
2015-01-19 0 0.425 0.415 0.425 0.415 0.440 3,904,000 1,651,960 0.4231 0.365 0.356 0.365 0.356 0.378 4,547,895 0.3632 -2.30%
2015-01-16 0 0.435 0.430 0.440 0.430 0.445 3,220,000 1,407,460 0.4371 0.373 0.369 0.378 0.369 0.382 3,751,082 0.3752 -4.40%
2015-01-15 0 0.455 0.440 0.455 0.435 0.460 4,214,000 1,874,240 0.4448 0.391 0.378 0.391 0.373 0.395 4,909,024 0.3818 -1.09%
2015-01-14 0 0.460 0.455 0.460 0.455 0.470 3,216,000 1,476,220 0.4590 0.395 0.391 0.395 0.391 0.403 3,746,422 0.3940 -3.16%
2015-01-13 0 0.475 0.470 0.475 0.465 0.480 892,000 419,990 0.4708 0.408 0.403 0.408 0.399 0.412 1,039,120 0.4042 -1.04%
2015-01-12 0 0.480 0.475 0.480 0.475 0.485 1,520,000 728,170 0.4791 0.412 0.408 0.412 0.408 0.416 1,770,697 0.4112 -2.04%
2015-01-09 0 0.490 0.485 0.490 0.470 0.495 5,884,000 2,867,590 0.4874 0.421 0.416 0.421 0.403 0.425 6,854,461 0.4184 1.03%
2015-01-08 0 0.485 0.480 0.485 0.470 0.495 6,558,000 3,156,940 0.4814 0.416 0.412 0.416 0.403 0.425 7,639,626 0.4132 1.04%
2015-01-07 0 0.480 0.480 0.485 0.435 0.485 19,354,000 9,109,280 0.4707 0.412 0.412 0.416 0.373 0.416 22,546,099 0.4040 10.34%
2015-01-06 0 0.435 0.430 0.440 0.430 0.435 1,746,000 753,480 0.4315 0.373 0.369 0.378 0.369 0.373 2,033,972 0.3704 -1.14%
2015-01-05 0 0.440 0.435 0.440 0.435 0.445 2,106,000 923,110 0.4383 0.378 0.373 0.378 0.373 0.382 2,453,347 0.3763 0.00%
2015-01-02 0 0.440 0.435 0.440 0.435 0.445 850,000 373,420 0.4393 0.378 0.373 0.378 0.373 0.382 990,192 0.3771 0.00%
2014-12-31 0 0.440 0.435 0.440 0.430 0.445 244,000 105,870 0.4339 0.378 0.373 0.378 0.369 0.382 284,243 0.3725 2.33%
2014-12-30 0 0.430 0.430 0.440 0.430 0.450 944,000 414,320 0.4389 0.369 0.369 0.378 0.369 0.386 1,099,696 0.3768 -4.44%
2014-12-29 0 0.450 0.440 0.450 0.435 0.450 766,000 339,850 0.4437 0.386 0.378 0.386 0.373 0.386 892,338 0.3809 3.45%
2014-12-24 0 0.435 0.435 0.440 0.430 0.440 796,000 346,240 0.4350 0.373 0.373 0.378 0.369 0.378 927,286 0.3734 0.00%
2014-12-23 0 0.435 0.425 0.435 0.425 0.440 1,706,000 733,330 0.4299 0.373 0.365 0.373 0.365 0.378 1,987,374 0.3690 1.16%
2014-12-22 0 0.430 0.425 0.430 0.410 0.430 2,170,000 908,800 0.4188 0.369 0.365 0.369 0.352 0.369 2,527,903 0.3595 2.38%
2014-12-19 0 0.420 0.415 0.420 0.405 0.435 2,994,000 1,251,930 0.4181 0.361 0.356 0.361 0.348 0.373 3,487,807 0.3589 -2.33%
2014-12-18 0 0.430 0.420 0.430 0.425 0.440 2,152,000 924,320 0.4295 0.369 0.361 0.369 0.365 0.378 2,506,934 0.3687 -2.27%
2014-12-17 0 0.440 0.435 0.440 0.425 0.450 4,700,000 2,038,350 0.4337 0.378 0.373 0.378 0.365 0.386 5,475,182 0.3723 -1.12%
2014-12-16 0 0.445 0.440 0.445 0.445 0.460 1,966,000 883,440 0.4494 0.382 0.378 0.382 0.382 0.395 2,290,257 0.3857 -3.26%
2014-12-15 0 0.460 0.450 0.460 0.450 0.460 2,230,000 1,011,280 0.4535 0.395 0.386 0.395 0.386 0.395 2,597,799 0.3893 -1.08%
2014-12-12 0 0.465 0.465 0.470 0.455 0.470 2,092,000 965,440 0.4615 0.399 0.399 0.403 0.391 0.403 2,437,038 0.3962 1.09%
2014-12-11 0 0.460 0.455 0.465 0.455 0.475 3,080,000 1,425,770 0.4629 0.395 0.391 0.399 0.391 0.408 3,587,991 0.3974 -3.16%
2014-12-10 0 0.475 0.475 0.480 0.445 0.495 9,188,000 4,428,130 0.4819 0.408 0.408 0.412 0.382 0.425 10,703,397 0.4137 3.26%
2014-12-09 0 0.460 0.455 0.460 0.430 0.485 14,722,000 6,668,140 0.4529 0.395 0.391 0.395 0.369 0.416 17,150,132 0.3888 -5.15%
2014-12-08 0 0.485 0.480 0.485 0.475 0.520 9,962,000 4,962,620 0.4982 0.416 0.412 0.416 0.408 0.446 11,605,055 0.4276 -6.73%
2014-12-05 0 0.520 0.500 0.520 0.495 0.550 19,434,000 9,951,680 0.5121 0.446 0.429 0.446 0.425 0.472 22,639,293 0.4396 -5.45%
2014-12-04 0 0.550 0.540 0.550 0.530 0.560 8,492,000 4,625,480 0.5447 0.472 0.464 0.472 0.455 0.481 9,892,605 0.4676 0.00%
2014-12-03 0 0.550 0.540 0.550 0.540 0.610 14,706,000 8,331,380 0.5665 0.472 0.464 0.472 0.464 0.524 17,131,494 0.4863 -8.33%
2014-12-02 0 0.600 0.590 0.600 0.580 0.610 6,474,000 3,833,240 0.5921 0.515 0.506 0.515 0.498 0.524 7,541,771 0.5083 0.00%
2014-12-01 0 0.600 0.590 0.600 0.580 0.630 18,818,000 11,337,460 0.6025 0.515 0.506 0.515 0.498 0.541 21,921,695 0.5172 -1.64%
2014-11-28 0 0.610 0.600 0.610 0.560 0.630 29,156,368 17,633,622 0.6048 0.524 0.515 0.524 0.481 0.541 33,965,193 0.5192 5.17%
2014-11-27 0 0.580 0.570 0.580 0.560 0.590 10,966,170 6,244,276 0.5694 0.498 0.489 0.498 0.481 0.506 12,774,845 0.4888 -1.69%
2014-11-26 0 0.590 0.580 0.590 0.550 0.620 56,717,000 33,634,320 0.5930 0.506 0.498 0.506 0.472 0.532 66,071,462 0.5091 5.36%
2014-11-25 0 0.560 0.550 0.560 0.500 0.590 42,452,000 23,644,240 0.5570 0.481 0.472 0.481 0.429 0.506 49,453,704 0.4781 9.80%
2014-11-24 0 0.510 0.500 0.510 0.500 0.540 14,062,000 7,180,440 0.5106 0.438 0.429 0.438 0.429 0.464 16,381,277 0.4383 -3.77%
2014-11-21 0 0.530 0.520 0.530 0.520 0.560 13,788,000 7,406,300 0.5372 0.455 0.446 0.455 0.446 0.481 16,062,086 0.4611 -1.85%
2014-11-20 0 0.540 0.530 0.540 0.510 0.570 33,852,000 18,345,280 0.5419 0.464 0.455 0.464 0.438 0.489 39,435,286 0.4652 3.85%
2014-11-19 0 0.520 0.510 0.520 0.490 0.540 23,338,000 12,012,610 0.5147 0.446 0.438 0.446 0.421 0.464 27,187,189 0.4418 5.05%
2014-11-18 0 0.495 0.485 0.490 0.485 0.600 70,336,000 36,302,680 0.5161 0.425 0.416 0.421 0.416 0.515 81,936,674 0.4431 -11.61%
2014-11-17 0 0.560 0.540 0.550 0.450 0.560 88,653,000 45,071,880 0.5084 0.481 0.464 0.472 0.386 0.481 103,274,738 0.4364 21.74%
2014-11-14 0 0.460 0.455 0.460 0.400 0.475 51,875,000 23,217,270 0.4476 0.395 0.391 0.395 0.343 0.408 60,430,860 0.3842 13.58%
2014-11-13 0 0.405 0.400 0.405 0.390 0.405 9,678,000 3,851,260 0.3979 0.348 0.343 0.348 0.335 0.348 11,274,214 0.3416 2.53%
2014-11-12 0 0.395 0.390 0.395 0.390 0.410 7,687,019 3,025,377 0.3936 0.339 0.335 0.339 0.335 0.352 8,954,856 0.3378 -1.25%
2014-11-11 0 0.400 0.390 0.400 0.390 0.415 6,328,000 2,535,020 0.4006 0.343 0.335 0.343 0.335 0.356 7,371,691 0.3439 0.00%
2014-11-10 0 0.400 0.390 0.400 0.390 0.430 14,604,000 5,878,180 0.4025 0.343 0.335 0.343 0.335 0.369 17,012,670 0.3455 -4.76%
2014-11-07 0 0.420 0.410 0.420 0.410 0.425 2,974,000 1,235,980 0.4156 0.361 0.352 0.361 0.352 0.365 3,464,508 0.3568 -1.18%
2014-11-06 0 0.425 0.420 0.425 0.415 0.430 10,548,000 4,441,650 0.4211 0.365 0.361 0.365 0.356 0.369 12,287,705 0.3615 -1.16%
2014-11-05 0 0.430 0.425 0.430 0.415 0.460 42,069,000 18,262,330 0.4341 0.369 0.365 0.369 0.356 0.395 49,007,534 0.3726 2.38%
2014-11-04 0 0.420 0.420 0.425 0.400 0.500 40,790,000 17,308,290 0.4243 0.361 0.361 0.365 0.343 0.429 47,517,586 0.3643 9.09%
2014-11-03 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2014-10-31 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2014-10-30 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2014-10-29 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2014-10-28 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2014-10-27 1 - - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2014-10-24 0 0.385 0.375 0.385 0.370 0.385 938,000 358,680 0.3824 0.330 0.322 0.330 0.318 0.330 1,092,706 0.3282 4.05%
2014-10-23 0 0.370 0.370 0.380 0.370 0.420 15,506,000 6,035,030 0.3892 0.318 0.318 0.326 0.318 0.361 18,063,439 0.3341 0.00%
2014-10-22 0 0.370 0.365 0.370 0.365 0.400 9,626,000 3,663,940 0.3806 0.318 0.313 0.318 0.313 0.343 11,213,638 0.3267 1.37%
2014-10-21 0 0.365 0.360 0.375 0.365 0.385 2,172,000 811,430 0.3736 0.313 0.309 0.322 0.313 0.330 2,530,233 0.3207 -2.67%
2014-10-20 0 0.375 0.375 0.380 0.360 0.380 1,698,000 633,460 0.3731 0.322 0.322 0.326 0.309 0.326 1,978,055 0.3202 1.35%
2014-10-17 0 0.370 0.365 0.370 0.360 0.385 432,000 158,240 0.3663 0.318 0.313 0.318 0.309 0.330 503,251 0.3144 -1.33%
2014-10-16 0 0.375 0.370 0.375 0.370 0.390 1,724,000 643,720 0.3734 0.322 0.318 0.322 0.318 0.335 2,008,343 0.3205 -3.85%
2014-10-15 0 0.390 0.380 0.390 0.375 0.410 10,983,000 4,293,930 0.3910 0.335 0.326 0.335 0.322 0.352 12,794,451 0.3356 -3.70%
2014-10-14 0 0.405 0.395 0.400 0.385 0.440 5,836,000 2,384,510 0.4086 0.348 0.339 0.343 0.330 0.378 6,798,545 0.3507 6.58%
2014-10-13 0 0.380 0.380 0.385 0.375 0.390 948,000 360,870 0.3807 0.326 0.326 0.330 0.322 0.335 1,104,356 0.3268 -5.00%
2014-10-10 0 0.400 0.395 0.405 0.385 0.415 1,484,000 603,450 0.4066 0.343 0.339 0.348 0.330 0.356 1,728,759 0.3491 1.27%
2014-10-09 0 0.395 0.390 0.400 0.370 0.400 5,836,000 2,280,640 0.3908 0.339 0.335 0.343 0.318 0.343 6,798,545 0.3355 1.28%
2014-10-08 0 0.390 0.390 0.400 0.390 0.400 508,000 201,860 0.3974 0.335 0.335 0.343 0.335 0.343 591,786 0.3411 0.00%
2014-10-07 0 0.390 0.385 0.390 0.380 0.420 3,266,000 1,285,730 0.3937 0.335 0.330 0.335 0.326 0.361 3,804,669 0.3379 -2.50%
2014-10-06 0 0.400 0.390 0.395 0.390 0.430 7,104,000 2,844,310 0.4004 0.343 0.335 0.339 0.335 0.369 8,275,679 0.3437 -6.98%
2014-10-03 0 0.430 0.425 0.435 0.420 0.445 2,080,000 906,750 0.4359 0.369 0.365 0.373 0.361 0.382 2,423,059 0.3742 0.00%
2014-09-30 0 0.430 0.430 0.435 0.430 0.460 3,270,527 1,456,631 0.4454 0.369 0.369 0.373 0.369 0.395 3,809,942 0.3823 -8.51%
2014-09-29 0 0.470 0.465 0.470 0.440 0.490 22,558,000 10,607,210 0.4702 0.403 0.399 0.403 0.378 0.421 26,278,542 0.4036 2.17%
2014-09-26 0 0.460 0.450 0.460 0.405 0.465 11,110,659 4,871,990 0.4385 0.395 0.386 0.395 0.348 0.399 12,943,165 0.3764 12.20%
2014-09-25 0 0.410 0.400 0.410 0.405 0.410 3,022,000 1,235,270 0.4088 0.352 0.343 0.352 0.348 0.352 3,520,425 0.3509 2.50%
2014-09-24 0 0.400 0.395 0.400 0.395 0.415 2,066,000 832,630 0.4030 0.343 0.339 0.343 0.339 0.356 2,406,750 0.3460 0.00%
2014-09-23 0 0.400 0.400 0.410 0.400 0.425 1,272,000 517,050 0.4065 0.343 0.343 0.352 0.343 0.365 1,481,794 0.3489 -2.44%
2014-09-22 0 0.410 0.410 0.415 0.410 0.415 642,000 265,390 0.4134 0.352 0.352 0.356 0.352 0.356 747,886 0.3549 -1.20%
2014-09-19 0 0.415 0.410 0.415 0.415 0.420 388,000 161,030 0.4150 0.356 0.352 0.356 0.356 0.361 451,994 0.3563 0.00%
2014-09-18 0 0.415 0.415 0.425 0.415 0.420 528,000 219,520 0.4158 0.356 0.356 0.365 0.356 0.361 615,084 0.3569 1.22%
2014-09-17 0 0.410 0.410 0.425 0.410 0.435 708,000 300,580 0.4245 0.352 0.352 0.365 0.352 0.373 824,772 0.3644 0.00%
2014-09-16 0 0.410 0.405 0.410 0.400 0.410 436,000 178,100 0.4085 0.352 0.348 0.352 0.343 0.352 507,910 0.3507 0.00%
2014-09-15 0 0.410 0.410 0.415 0.400 0.450 1,256,000 511,690 0.4074 0.352 0.352 0.356 0.343 0.386 1,463,155 0.3497 -2.38%
2014-09-12 0 0.420 0.420 0.425 0.420 0.470 6,666,000 2,952,160 0.4429 0.361 0.361 0.365 0.361 0.403 7,765,438 0.3802 0.00%
2014-09-11 0 0.420 0.410 0.420 0.400 0.435 11,472,000 4,837,770 0.4217 0.361 0.352 0.361 0.343 0.373 13,364,103 0.3620 -2.33%
2014-09-10 0 0.430 0.425 0.430 0.365 0.450 18,333,666 7,611,873 0.4152 0.369 0.365 0.369 0.313 0.386 21,357,479 0.3564 14.67%
2014-09-08 0 0.375 0.365 0.380 0.335 0.385 4,742,000 1,772,300 0.3737 0.322 0.313 0.326 0.288 0.330 5,524,109 0.3208 8.70%
2014-09-05 0 0.345 0.335 0.345 0.320 0.345 822,000 277,980 0.3382 0.296 0.288 0.296 0.275 0.296 957,574 0.2903 1.47%
2014-09-04 0 0.340 0.325 0.340 0.320 0.340 262,000 84,580 0.3228 0.292 0.279 0.292 0.275 0.292 305,212 0.2771 0.00%
2014-09-03 0 0.340 0.320 0.340 0.315 0.345 346,000 113,060 0.3268 0.292 0.275 0.292 0.270 0.296 403,067 0.2805 6.25%
2014-09-02 0 0.320 0.310 0.320 0.300 0.320 120,000 37,000 0.3083 0.275 0.266 0.275 0.258 0.275 139,792 0.2647 3.23%
2014-09-01 0 0.310 0.310 0.315 0.300 0.315 2,136,000 645,260 0.3021 0.266 0.266 0.270 0.258 0.270 2,488,295 0.2593 -3.12%
2014-08-29 0 0.320 0.315 0.320 0.310 0.325 802,000 257,200 0.3207 0.275 0.270 0.275 0.266 0.279 934,276 0.2753 0.00%
2014-08-28 0 0.320 0.310 0.330 0.310 0.345 1,168,000 372,870 0.3192 0.275 0.266 0.283 0.266 0.296 1,360,641 0.2740 -3.03%
2014-08-27 0 0.330 0.325 0.345 0.325 0.330 400,000 131,000 0.3275 0.283 0.279 0.296 0.279 0.283 465,973 0.2811 -2.94%
2014-08-26 0 0.340 0.320 0.335 0.325 0.340 200,000 65,450 0.3273 0.292 0.275 0.288 0.279 0.292 232,986 0.2809 3.03%
2014-08-25 0 0.330 0.325 0.335 0.320 0.330 576,000 186,790 0.3243 0.283 0.279 0.288 0.275 0.283 671,001 0.2784 1.54%
2014-08-22 0 0.325 0.325 0.340 0.325 0.340 322,000 105,950 0.3290 0.279 0.279 0.292 0.279 0.292 375,108 0.2825 -1.52%
2014-08-21 0 0.330 0.330 0.335 0.330 0.330 110,000 36,300 0.3300 0.283 0.283 0.288 0.283 0.283 128,143 0.2833 -5.71%
2014-08-20 0 0.350 0.330 0.355 0.330 0.360 582,000 202,170 0.3474 0.300 0.283 0.305 0.283 0.309 677,991 0.2982 -2.78%
2014-08-19 0 0.360 0.345 0.360 0.360 0.370 66,000 23,920 0.3624 0.309 0.296 0.309 0.309 0.318 76,886 0.3111 0.00%
2014-08-18 0 0.360 0.355 0.360 0.340 0.360 900,000 322,350 0.3582 0.309 0.305 0.309 0.292 0.309 1,048,439 0.3075 2.86%
2014-08-15 0 0.350 0.350 0.355 0.340 0.365 1,975,000 701,290 0.3551 0.300 0.300 0.305 0.292 0.313 2,300,741 0.3048 2.94%
2014-08-14 0 0.340 0.330 0.340 0.340 0.340 116,000 39,440 0.3400 0.292 0.283 0.292 0.292 0.292 135,132 0.2919 0.00%
2014-08-13 0 0.340 0.325 0.340 0.300 0.345 1,352,000 422,420 0.3124 0.292 0.279 0.292 0.258 0.296 1,574,988 0.2682 7.94%
2014-08-12 0 0.315 0.305 0.315 0.315 0.320 326,000 103,140 0.3164 0.270 0.262 0.270 0.270 0.275 379,768 0.2716 0.00%
2014-08-11 0 0.315 0.310 0.315 0.300 0.320 2,437,000 752,230 0.3087 0.270 0.266 0.270 0.258 0.275 2,838,940 0.2650 -4.55%
2014-08-08 0 0.330 0.325 0.330 0.320 0.330 542,000 176,870 0.3263 0.283 0.279 0.283 0.275 0.283 631,393 0.2801 1.54%
2014-08-07 0 0.325 0.325 0.335 0.320 0.340 2,152,512 700,446 0.3254 0.279 0.279 0.288 0.275 0.292 2,507,531 0.2793 0.00%
2014-08-06 0 0.325 0.325 0.330 0.325 0.345 4,044,000 1,349,910 0.3338 0.279 0.279 0.283 0.279 0.296 4,710,986 0.2865 -7.14%
2014-08-05 0 0.350 0.345 0.350 0.300 0.410 23,388,000 8,449,020 0.3613 0.300 0.296 0.300 0.258 0.352 27,245,435 0.3101 16.67%
2014-08-04 0 0.300 0.295 0.300 0.300 0.305 1,466,000 442,820 0.3021 0.258 0.253 0.258 0.258 0.262 1,707,791 0.2593 1.69%
2014-08-01 0 0.295 0.290 0.300 0.295 0.295 50,000 14,750 0.2950 0.253 0.249 0.258 0.253 0.253 58,247 0.2532 1.72%
2014-07-31 0 0.290 0.285 0.300 - - 0 0 - 0.249 0.245 0.258 - - 0 - 0.00%
2014-07-30 0 0.290 0.290 0.300 0.290 0.305 2,750,000 817,790 0.2974 0.249 0.249 0.258 0.249 0.262 3,203,564 0.2553 -3.33%
2014-07-29 0 0.300 0.295 0.300 0.285 0.305 1,910,000 573,110 0.3001 0.258 0.253 0.258 0.245 0.262 2,225,021 0.2576 5.26%
2014-07-28 0 0.285 0.285 0.300 0.285 0.285 160,000 45,600 0.2850 0.245 0.245 0.258 0.245 0.245 186,389 0.2446 0.00%
2014-07-25 0 0.285 0.275 0.285 0.280 0.290 1,182,000 336,150 0.2844 0.245 0.236 0.245 0.240 0.249 1,376,950 0.2441 1.79%
2014-07-24 0 0.280 0.280 0.285 0.280 0.280 220,000 61,600 0.2800 0.240 0.240 0.245 0.240 0.240 256,285 0.2404 0.00%
2014-07-23 0 0.280 0.270 0.285 - - 0 0 - 0.240 0.232 0.245 - - 0 - 0.00%
2014-07-22 0 0.280 0.275 0.285 0.280 0.280 280,000 78,400 0.2800 0.240 0.236 0.245 0.240 0.240 326,181 0.2404 0.00%
2014-07-21 0 0.280 0.265 0.285 0.265 0.280 180,000 49,850 0.2769 0.240 0.227 0.245 0.227 0.240 209,688 0.2377 0.00%
2014-07-18 0 0.280 0.270 0.280 0.275 0.285 244,000 68,140 0.2793 0.240 0.232 0.240 0.236 0.245 284,243 0.2397 0.00%
2014-07-17 0 0.280 0.255 0.280 - - 0 0 - 0.240 0.219 0.240 - - 0 - 0.00%
2014-07-16 0 0.280 0.255 0.290 - - 0 0 - 0.240 0.219 0.249 - - 0 - 0.00%
2014-07-15 0 0.280 0.255 0.280 - - 0 0 - 0.240 0.219 0.240 - - 0 - 0.00%
2014-07-14 0 0.280 0.260 0.280 - - 0 0 - 0.240 0.223 0.240 - - 0 - -1.75%
2014-07-11 0 0.285 0.260 0.285 0.285 0.285 6,000 1,710 0.2850 0.245 0.223 0.245 0.245 0.245 6,990 0.2446 0.00%
2014-07-10 0 0.285 0.260 0.290 - - 0 0 - 0.245 0.223 0.249 - - 0 - 0.00%
2014-07-09 0 0.285 0.260 0.285 - - 0 0 - 0.245 0.223 0.245 - - 0 - -1.72%
2014-07-08 0 0.290 0.260 0.290 0.290 0.290 16,000 4,640 0.2900 0.249 0.223 0.249 0.249 0.249 18,639 0.2489 7.41%
2014-07-07 0 0.270 0.260 0.290 0.270 0.270 420,000 113,400 0.2700 0.232 0.223 0.249 0.232 0.232 489,272 0.2318 1.89%
2014-07-04 0 0.265 0.265 0.280 0.265 0.265 252,000 66,780 0.2650 0.227 0.227 0.240 0.227 0.227 293,563 0.2275 -8.62%
2014-07-03 0 0.290 0.260 0.290 0.295 0.295 60,000 17,700 0.2950 0.249 0.223 0.249 0.253 0.253 69,896 0.2532 0.00%
2014-07-02 0 0.290 0.260 0.290 0.275 0.290 22,000 6,080 0.2764 0.249 0.223 0.249 0.236 0.249 25,629 0.2372 -3.33%
2014-06-30 0 0.300 0.270 0.300 0.300 0.300 6,000 1,800 0.3000 0.258 0.232 0.258 0.258 0.258 6,990 0.2575 0.00%
2014-06-27 0 0.300 0.265 0.300 - - 1,343 334 0.2487 0.258 0.227 0.258 - - 1,565 0.2135 0.00%
2014-06-26 0 0.300 0.280 0.300 0.310 0.310 2,000 620 0.3100 0.258 0.240 0.258 0.266 0.266 2,330 0.2661 1.69%
2014-06-25 0 0.295 0.280 0.295 0.300 0.300 322,000 96,600 0.3000 0.253 0.240 0.253 0.258 0.258 375,108 0.2575 5.36%
2014-06-24 0 0.280 0.270 0.290 - - 0 0 - 0.240 0.232 0.249 - - 0 - 0.00%
2014-06-23 0 0.280 0.265 0.300 - - 0 0 - 0.240 0.227 0.258 - - 0 - 0.00%
2014-06-20 0 0.280 0.270 0.290 - - 0 0 - 0.240 0.232 0.249 - - 0 - 0.00%
2014-06-19 0 0.280 0.270 0.320 0.280 0.280 50,000 14,000 0.2800 0.240 0.232 0.275 0.240 0.240 58,247 0.2404 0.00%
2014-06-18 0 0.280 0.265 0.320 0.280 0.280 26,000 7,280 0.2800 0.240 0.227 0.275 0.240 0.240 30,288 0.2404 0.00%
2014-06-17 0 0.280 0.270 0.300 - - 0 0 - 0.240 0.232 0.258 - - 0 - 0.00%
2014-06-16 0 0.280 0.265 0.300 - - 0 0 - 0.240 0.227 0.258 - - 0 - 0.00%
2014-06-13 0 0.280 0.275 0.280 0.280 0.280 20,000 5,600 0.2800 0.240 0.236 0.240 0.240 0.240 23,299 0.2404 1.82%
2014-06-12 0 0.275 0.275 0.300 - - 0 0 - 0.236 0.236 0.258 - - 0 - 1.85%
2014-06-11 0 0.270 0.270 0.290 0.250 0.250 50,000 12,500 0.2500 0.232 0.232 0.249 0.215 0.215 58,247 0.2146 -6.90%
2014-06-10 0 0.290 0.285 0.290 0.285 0.290 86,000 24,810 0.2885 0.249 0.245 0.249 0.245 0.249 100,184 0.2476 0.00%
2014-06-09 0 0.290 0.260 0.280 - - 0 0 - 0.249 0.223 0.240 - - 0 - 0.00%
2014-06-06 0 0.290 0.275 0.290 - - 0 0 - 0.249 0.236 0.249 - - 0 - -1.69%
2014-06-05 0 0.295 0.265 0.300 - - 0 0 - 0.253 0.227 0.258 - - 0 - 0.00%
2014-06-04 0 0.295 0.270 0.295 0.295 0.315 310,000 92,050 0.2969 0.253 0.232 0.253 0.253 0.270 361,129 0.2549 3.51%
2014-06-03 0 0.285 0.275 0.300 0.285 0.325 118,000 35,570 0.3014 0.245 0.236 0.258 0.245 0.279 137,462 0.2588 1.79%
2014-05-30 0 0.280 0.280 0.290 0.280 0.300 578,000 163,570 0.2830 0.240 0.240 0.249 0.240 0.258 673,331 0.2429 -6.67%
2014-05-29 0 0.300 0.290 0.315 - - 0 0 - 0.258 0.249 0.270 - - 0 - 0.00%
2014-05-28 0 0.300 0.300 0.315 0.300 0.300 148,000 44,400 0.3000 0.258 0.258 0.270 0.258 0.258 172,410 0.2575 -3.23%
2014-05-27 0 0.310 0.300 0.320 - - 0 0 - 0.266 0.258 0.275 - - 0 - 0.00%
2014-05-26 0 0.310 0.300 0.330 0.310 0.310 70,000 21,700 0.3100 0.266 0.258 0.283 0.266 0.266 81,545 0.2661 0.00%
2014-05-23 0 0.310 0.310 0.325 0.310 0.310 30,000 9,300 0.3100 0.266 0.266 0.279 0.266 0.266 34,948 0.2661 0.00%
2014-05-22 0 0.310 0.310 0.330 - - 0 0 - 0.266 0.266 0.283 - - 0 - 1.64%
2014-05-21 0 0.305 0.295 0.325 - - 0 0 - 0.262 0.253 0.279 - - 0 - 0.00%
2014-05-20 0 0.305 0.280 0.325 - - 0 0 - 0.262 0.240 0.279 - - 0 - 0.00%
2014-05-19 0 0.305 0.290 0.325 - - 0 0 - 0.262 0.249 0.279 - - 0 - 0.00%
2014-05-16 0 0.305 0.285 0.325 - - 0 0 - 0.262 0.245 0.279 - - 0 - 0.00%
2014-05-15 0 0.305 0.300 0.325 - - 0 0 - 0.262 0.258 0.279 - - 0 - 0.00%
2014-05-14 0 0.305 0.300 0.330 - - 0 0 - 0.262 0.258 0.283 - - 0 - 0.00%
2014-05-13 0 0.305 0.300 0.330 - - 0 0 - 0.262 0.258 0.283 - - 0 - 0.00%
2014-05-12 0 0.305 0.300 0.325 0.305 0.305 14,000 4,270 0.3050 0.262 0.258 0.279 0.262 0.262 16,309 0.2618 0.00%
2014-05-09 0 0.305 0.305 0.325 0.305 0.305 100,000 30,500 0.3050 0.262 0.262 0.279 0.262 0.262 116,493 0.2618 0.00%
2014-05-08 0 0.305 0.305 0.320 0.305 0.310 180,000 55,710 0.3095 0.262 0.262 0.275 0.262 0.266 209,688 0.2657 -1.61%
2014-05-07 0 0.310 0.310 0.325 - - 0 0 - 0.266 0.266 0.279 - - 0 - 0.00%
2014-05-05 0 0.310 0.310 0.330 0.310 0.310 158,000 48,980 0.3100 0.266 0.266 0.283 0.266 0.266 184,059 0.2661 0.00%
2014-05-02 0 0.310 0.305 0.325 0.310 0.310 100,000 31,000 0.3100 0.266 0.262 0.279 0.266 0.266 116,493 0.2661 0.00%
2014-04-30 0 0.310 0.310 0.330 0.310 0.310 168,000 52,080 0.3100 0.266 0.266 0.283 0.266 0.266 195,709 0.2661 0.00%
2014-04-29 0 0.310 0.310 0.315 0.310 0.310 120,000 37,200 0.3100 0.266 0.266 0.270 0.266 0.266 139,792 0.2661 -1.59%
2014-04-28 0 0.315 0.310 0.315 - - 0 0 - 0.270 0.266 0.270 - - 0 - 0.00%
2014-04-25 0 0.315 0.310 0.315 0.315 0.315 100,000 31,500 0.3150 0.270 0.266 0.270 0.270 0.270 116,493 0.2704 1.61%
2014-04-24 0 0.310 0.300 0.310 0.310 0.310 96,000 29,760 0.3100 0.266 0.258 0.266 0.266 0.266 111,833 0.2661 0.00%
2014-04-23 0 0.310 0.310 0.325 0.310 0.325 107,000 34,160 0.3193 0.266 0.266 0.279 0.266 0.279 124,648 0.2741 -1.59%
2014-04-22 0 0.315 0.315 0.325 0.315 0.315 48,343 15,222 0.3149 0.270 0.270 0.279 0.270 0.270 56,316 0.2703 1.61%
2014-04-17 0 0.310 0.310 0.325 - - 0 0 - 0.266 0.266 0.279 - - 0 - 0.00%
2014-04-16 0 0.310 0.310 0.320 0.310 0.320 340,000 106,900 0.3144 0.266 0.266 0.275 0.266 0.275 396,077 0.2699 -3.12%
2014-04-15 0 0.320 0.315 0.325 - - 0 0 - 0.275 0.270 0.279 - - 0 - 0.00%
2014-04-14 0 0.320 0.315 0.320 0.320 0.320 240,000 76,800 0.3200 0.275 0.270 0.275 0.275 0.275 279,584 0.2747 0.00%
2014-04-11 0 0.320 0.315 0.340 0.315 0.320 204,000 64,980 0.3185 0.275 0.270 0.292 0.270 0.275 237,646 0.2734 0.00%
2014-04-10 0 0.320 0.320 0.325 - - 0 0 - 0.275 0.275 0.279 - - 0 - 0.00%
2014-04-09 0 0.320 0.320 0.330 0.310 0.330 590,000 189,650 0.3214 0.275 0.275 0.283 0.266 0.283 687,310 0.2759 3.23%
2014-04-08 0 0.310 0.310 0.320 0.310 0.310 100,000 31,000 0.3100 0.266 0.266 0.275 0.266 0.266 116,493 0.2661 0.00%
2014-04-07 0 0.310 0.310 0.330 0.310 0.310 20,000 6,200 0.3100 0.266 0.266 0.283 0.266 0.266 23,299 0.2661 0.00%
2014-04-04 0 0.310 0.305 0.310 0.310 0.315 80,000 24,900 0.3113 0.266 0.262 0.266 0.266 0.270 93,195 0.2672 -1.59%
2014-04-03 0 0.315 0.305 0.320 0.295 0.325 1,135,000 349,050 0.3075 0.270 0.262 0.275 0.253 0.279 1,322,198 0.2640 -1.56%
2014-04-02 0 0.320 0.320 0.340 0.320 0.320 100,000 32,000 0.3200 0.275 0.275 0.292 0.275 0.275 116,493 0.2747 1.59%
2014-04-01 0 0.315 0.315 0.330 0.315 0.330 362,000 119,280 0.3295 0.270 0.270 0.283 0.270 0.283 421,705 0.2829 0.00%
2014-03-31 0 0.315 0.310 0.320 0.310 0.315 270,000 84,400 0.3126 0.270 0.266 0.275 0.266 0.270 314,532 0.2683 1.61%
2014-03-28 0 0.310 0.310 0.330 - - 0 0 - 0.266 0.266 0.283 - - 0 - 0.00%
2014-03-27 0 0.310 0.305 0.310 0.300 0.315 812,000 248,020 0.3054 0.266 0.262 0.266 0.258 0.270 945,925 0.2622 -1.59%
2014-03-26 0 0.315 0.315 0.330 - - 0 0 - 0.270 0.270 0.283 - - 0 - 0.00%
2014-03-25 0 0.315 0.305 0.325 0.315 0.315 40,010 12,603 0.3150 0.270 0.262 0.279 0.270 0.270 46,609 0.2704 0.00%
2014-03-24 0 0.315 0.315 0.330 - - 0 0 - 0.270 0.270 0.283 - - 0 - 0.00%
2014-03-21 0 0.315 0.310 0.325 0.310 0.315 250,000 78,500 0.3140 0.270 0.266 0.279 0.266 0.270 291,233 0.2695 0.00%
2014-03-20 0 0.315 0.315 0.330 0.310 0.310 50,000 15,500 0.3100 0.270 0.270 0.283 0.266 0.266 58,247 0.2661 -1.56%
2014-03-19 0 0.320 0.310 0.320 0.300 0.320 338,000 105,140 0.3111 0.275 0.266 0.275 0.258 0.275 393,747 0.2670 -3.03%
2014-03-18 0 0.330 0.310 0.330 0.330 0.330 2,000 660 0.3300 0.283 0.266 0.283 0.283 0.283 2,330 0.2833 8.20%
2014-03-17 0 0.305 0.305 0.325 - - 0 0 - 0.262 0.262 0.279 - - 0 - 1.67%
2014-03-14 0 0.300 0.300 0.315 0.300 0.310 582,000 177,110 0.3043 0.258 0.258 0.270 0.258 0.266 677,991 0.2612 -4.76%
2014-03-13 0 0.315 0.300 0.335 0.305 0.320 1,188,000 368,130 0.3099 0.270 0.258 0.288 0.262 0.275 1,383,940 0.2660 -1.56%
2014-03-12 0 0.320 0.320 0.330 0.320 0.320 400,000 128,000 0.3200 0.275 0.275 0.283 0.275 0.275 465,973 0.2747 0.00%
2014-03-11 0 0.320 0.320 0.340 0.320 0.320 330,000 105,600 0.3200 0.275 0.275 0.292 0.275 0.275 384,428 0.2747 -1.54%
2014-03-10 0 0.325 0.325 0.340 0.325 0.325 560,000 182,000 0.3250 0.279 0.279 0.292 0.279 0.279 652,362 0.2790 -4.41%
2014-03-07 0 0.340 0.330 0.340 0.340 0.340 70,000 23,800 0.3400 0.292 0.283 0.292 0.292 0.292 81,545 0.2919 3.03%
2014-03-06 0 0.330 0.330 0.340 0.310 0.335 294,000 97,270 0.3309 0.283 0.283 0.292 0.266 0.288 342,490 0.2840 0.00%
2014-03-05 0 0.330 0.330 0.340 0.330 0.345 1,008,010 343,743 0.3410 0.283 0.283 0.292 0.283 0.296 1,174,263 0.2927 -2.94%
2014-03-04 0 0.340 0.335 0.340 0.340 0.340 260,000 88,400 0.3400 0.292 0.288 0.292 0.292 0.292 302,882 0.2919 -1.45%
2014-03-03 0 0.345 0.335 0.345 0.335 0.345 206,000 71,010 0.3447 0.296 0.288 0.296 0.288 0.296 239,976 0.2959 2.99%
2014-02-28 0 0.335 0.335 0.340 0.330 0.345 602,000 205,550 0.3414 0.288 0.288 0.292 0.283 0.296 701,289 0.2931 -2.90%
2014-02-27 0 0.345 0.340 0.345 0.325 0.345 448,000 149,600 0.3339 0.296 0.292 0.296 0.279 0.296 521,890 0.2867 4.55%
2014-02-26 0 0.330 0.330 0.340 - - 0 0 - 0.283 0.283 0.292 - - 0 - 0.00%
2014-02-25 0 0.330 0.330 0.345 0.330 0.340 282,000 93,620 0.3320 0.283 0.283 0.296 0.283 0.292 328,511 0.2850 -8.33%
2014-02-24 0 0.360 0.330 0.360 0.335 0.365 52,000 17,480 0.3362 0.309 0.283 0.309 0.288 0.313 60,576 0.2886 0.00%
2014-02-21 0 0.360 0.335 0.360 0.330 0.365 716,000 250,890 0.3504 0.309 0.288 0.309 0.283 0.313 834,091 0.3008 9.09%
2014-02-20 0 0.330 0.330 0.345 0.330 0.345 300,000 100,250 0.3342 0.283 0.283 0.296 0.283 0.296 349,480 0.2869 -8.33%
2014-02-19 0 0.360 0.345 0.360 0.350 0.360 214,000 76,620 0.3580 0.309 0.296 0.309 0.300 0.309 249,295 0.3073 4.35%
2014-02-18 0 0.345 0.330 0.355 - - 0 0 - 0.296 0.283 0.305 - - 0 - 0.00%
2014-02-17 0 0.345 0.345 0.350 - - 0 0 - 0.296 0.296 0.300 - - 0 - 4.55%
2014-02-14 0 0.330 0.330 0.350 0.330 0.335 96,000 32,010 0.3334 0.283 0.283 0.300 0.283 0.288 111,833 0.2862 0.00%
2014-02-13 0 0.330 0.330 0.335 0.330 0.335 400,000 132,500 0.3313 0.283 0.283 0.288 0.283 0.288 465,973 0.2844 -2.94%
2014-02-12 0 0.340 0.340 0.345 0.340 0.345 136,000 46,820 0.3443 0.292 0.292 0.296 0.292 0.296 158,431 0.2955 -1.45%
2014-02-11 0 0.345 0.320 0.345 - - 0 0 - 0.296 0.275 0.296 - - 0 - -1.43%
2014-02-10 0 0.350 0.330 0.350 - - 0 0 - 0.300 0.283 0.300 - - 0 - 0.00%
2014-02-07 0 0.350 0.325 0.350 - - 0 0 - 0.300 0.279 0.300 - - 0 - 0.00%
2014-02-06 0 0.350 0.325 0.350 0.355 0.355 80,000 28,400 0.3550 0.300 0.279 0.300 0.305 0.305 93,195 0.3047 6.06%
2014-02-05 0 0.330 0.315 0.340 0.330 0.350 268,000 90,620 0.3381 0.283 0.270 0.292 0.283 0.300 312,202 0.2903 0.00%
2014-02-04 0 0.330 0.330 0.345 0.330 0.330 166,000 54,780 0.3300 0.283 0.283 0.296 0.283 0.283 193,379 0.2833 -8.33%
2014-01-30 0 0.360 0.325 0.360 0.345 0.360 226,000 80,330 0.3554 0.309 0.279 0.309 0.296 0.309 263,275 0.3051 9.09%
2014-01-29 0 0.330 0.310 0.340 0.330 0.330 10,000 3,300 0.3300 0.283 0.266 0.292 0.283 0.283 11,649 0.2833 0.00%
2014-01-28 0 0.330 0.300 0.345 - - 0 0 - 0.283 0.258 0.296 - - 0 - 0.00%
2014-01-27 0 0.330 0.300 0.330 0.300 0.350 44,000 13,300 0.3023 0.283 0.258 0.283 0.258 0.300 51,257 0.2595 1.54%
2014-01-24 0 0.325 0.300 0.350 0.325 0.325 100,000 32,500 0.3250 0.279 0.258 0.300 0.279 0.279 116,493 0.2790 0.00%
2014-01-23 0 0.325 0.300 0.350 0.325 0.325 30,000 9,750 0.3250 0.279 0.258 0.300 0.279 0.279 34,948 0.2790 3.17%
2014-01-22 0 0.315 0.315 0.330 - - 0 0 - 0.270 0.270 0.283 - - 0 - 0.00%
2014-01-21 0 0.315 0.315 0.350 - - 0 0 - 0.270 0.270 0.300 - - 0 - 0.00%
2014-01-20 0 0.315 0.315 0.340 0.310 0.320 258,000 81,720 0.3167 0.270 0.270 0.292 0.266 0.275 300,553 0.2719 -7.35%
2014-01-17 0 0.340 0.315 0.340 0.340 0.340 618,000 210,120 0.3400 0.292 0.270 0.292 0.292 0.292 719,928 0.2919 6.25%
2014-01-16 0 0.320 0.300 0.335 0.320 0.320 100,000 32,000 0.3200 0.275 0.258 0.288 0.275 0.275 116,493 0.2747 3.23%
2014-01-15 0 0.310 0.310 0.320 - - 0 0 - 0.266 0.266 0.275 - - 0 - 3.33%
2014-01-14 0 0.300 0.300 0.320 0.300 0.300 2,000 600 0.3000 0.258 0.258 0.275 0.258 0.258 2,330 0.2575 -1.64%
2014-01-13 0 0.305 0.305 0.325 0.300 0.305 342,000 103,320 0.3021 0.262 0.262 0.279 0.258 0.262 398,407 0.2593 -6.15%
2014-01-10 0 0.325 0.305 0.325 0.310 0.325 840,000 267,500 0.3185 0.279 0.262 0.279 0.266 0.279 978,543 0.2734 1.56%
2014-01-09 0 0.320 0.310 0.320 0.320 0.320 320,000 102,400 0.3200 0.275 0.266 0.275 0.275 0.275 372,778 0.2747 0.00%
2014-01-08 0 0.320 0.320 0.350 - - 0 0 - 0.275 0.275 0.300 - - 0 - 3.23%
2014-01-07 0 0.310 0.310 0.330 0.305 0.305 48,000 14,640 0.3050 0.266 0.266 0.283 0.262 0.262 55,917 0.2618 0.00%
2014-01-06 0 0.310 0.310 0.330 0.310 0.310 20,000 6,200 0.3100 0.266 0.266 0.283 0.266 0.266 23,299 0.2661 -6.06%
2014-01-03 0 0.330 0.320 0.345 0.325 0.330 158,000 52,040 0.3294 0.283 0.275 0.296 0.279 0.283 184,059 0.2827 -2.94%
2014-01-02 0 0.340 0.340 0.345 0.340 0.345 322,000 109,490 0.3400 0.292 0.292 0.296 0.292 0.296 375,108 0.2919 -2.86%
2013-12-31 0 0.350 0.350 0.360 0.350 0.350 200,000 70,000 0.3500 0.300 0.300 0.309 0.300 0.300 232,986 0.3004 -5.41%
2013-12-30 0 0.370 0.345 0.370 0.340 0.375 316,000 109,550 0.3467 0.318 0.296 0.318 0.292 0.322 368,119 0.2976 0.00%
2013-12-27 0 0.370 0.350 0.375 0.360 0.370 704,000 253,760 0.3605 0.318 0.300 0.322 0.309 0.318 820,112 0.3094 4.23%
2013-12-24 0 0.355 0.350 0.355 0.340 0.390 42,000 14,970 0.3564 0.305 0.300 0.305 0.292 0.335 48,927 0.3060 4.41%
2013-12-23 0 0.340 0.315 0.350 - - 0 0 - 0.292 0.270 0.300 - - 0 - 0.00%
2013-12-20 0 0.340 0.320 0.350 0.340 0.350 74,000 25,440 0.3438 0.292 0.275 0.300 0.292 0.300 86,205 0.2951 -2.86%
2013-12-19 0 0.350 0.340 0.365 0.350 0.370 110,000 39,500 0.3591 0.300 0.292 0.313 0.300 0.318 128,143 0.3083 -2.78%
2013-12-18 0 0.360 0.340 0.365 0.360 0.370 272,000 98,340 0.3615 0.309 0.292 0.313 0.309 0.318 316,862 0.3104 5.88%
2013-12-17 0 0.340 0.330 0.340 0.340 0.370 326,000 114,360 0.3508 0.292 0.283 0.292 0.292 0.318 379,768 0.3011 -9.33%
2013-12-16 0 0.375 0.370 0.375 0.375 0.380 518,000 196,310 0.3790 0.322 0.318 0.322 0.322 0.326 603,435 0.3253 -1.32%
2013-12-13 0 0.380 0.370 0.380 0.370 0.380 1,150,000 436,980 0.3800 0.326 0.318 0.326 0.318 0.326 1,339,672 0.3262 1.33%
2013-12-12 0 0.375 0.375 0.380 0.365 0.375 364,000 134,770 0.3702 0.322 0.322 0.326 0.313 0.322 424,035 0.3178 2.74%
2013-12-11 0 0.365 0.360 0.380 0.365 0.380 896,000 331,690 0.3702 0.313 0.309 0.326 0.313 0.326 1,043,779 0.3178 -3.95%
2013-12-10 0 0.380 0.365 0.380 0.380 0.380 970,000 368,600 0.3800 0.326 0.313 0.326 0.326 0.326 1,129,984 0.3262 0.00%
2013-12-09 0 0.380 0.360 0.380 0.380 0.380 12,000 4,560 0.3800 0.326 0.309 0.326 0.326 0.326 13,979 0.3262 2.70%
2013-12-06 0 0.370 0.365 0.380 0.370 0.380 430,000 162,110 0.3770 0.318 0.313 0.326 0.318 0.326 500,921 0.3236 -1.33%
2013-12-05 0 0.375 0.375 0.380 0.375 0.395 654,000 249,280 0.3812 0.322 0.322 0.326 0.322 0.339 761,866 0.3272 -1.32%
2013-12-04 0 0.380 0.380 0.390 0.380 0.390 162,000 62,980 0.3888 0.326 0.326 0.335 0.326 0.335 188,719 0.3337 -2.56%
2013-12-03 0 0.390 0.375 0.390 0.380 0.390 1,380,000 526,500 0.3815 0.335 0.322 0.335 0.326 0.335 1,607,606 0.3275 2.63%
2013-12-02 0 0.380 0.380 0.390 0.380 0.385 436,000 167,300 0.3837 0.326 0.326 0.335 0.326 0.330 507,910 0.3294 -1.30%
2013-11-29 0 0.385 0.380 0.390 0.385 0.400 964,000 378,520 0.3927 0.330 0.326 0.335 0.330 0.343 1,122,995 0.3371 -3.75%
2013-11-28 0 0.400 0.380 0.390 0.385 0.400 3,914,000 1,540,950 0.3937 0.343 0.326 0.335 0.330 0.343 4,559,545 0.3380 1.27%
2013-11-27 0 0.395 0.395 0.400 0.380 0.415 5,582,000 2,208,100 0.3956 0.339 0.339 0.343 0.326 0.356 6,502,652 0.3396 3.95%
2013-11-26 0 0.380 0.380 0.385 0.360 0.415 2,870,000 1,093,380 0.3810 0.326 0.326 0.330 0.309 0.356 3,343,356 0.3270 0.00%
2013-11-25 0 0.380 0.380 0.385 0.370 0.380 992,000 370,420 0.3734 0.326 0.326 0.330 0.318 0.326 1,155,613 0.3205 5.56%
2013-11-22 0 0.360 0.345 0.365 0.335 0.380 3,022,000 1,089,780 0.3606 0.309 0.296 0.313 0.288 0.326 3,520,425 0.3096 10.77%
2013-11-21 0 0.325 0.325 0.330 0.300 0.335 1,978,000 652,820 0.3300 0.279 0.279 0.283 0.258 0.288 2,304,236 0.2833 4.84%
2013-11-20 0 0.310 0.310 0.345 - - 0 0 - 0.266 0.266 0.296 - - 0 - 0.00%
2013-11-19 0 0.310 0.310 0.335 - - 0 0 - 0.266 0.266 0.288 - - 0 - 0.00%
2013-11-18 0 0.310 0.310 0.335 0.310 0.315 50,000 15,550 0.3110 0.266 0.266 0.288 0.266 0.270 58,247 0.2670 0.00%
2013-11-15 0 0.310 0.305 0.330 - - 0 0 - 0.266 0.262 0.283 - - 0 - 0.00%
2013-11-14 0 0.310 0.310 0.330 0.310 0.330 232,000 75,880 0.3271 0.266 0.266 0.283 0.266 0.283 270,264 0.2808 1.64%
2013-11-13 0 0.305 0.305 0.315 0.305 0.330 1,004,000 320,570 0.3193 0.262 0.262 0.270 0.262 0.283 1,169,592 0.2741 -11.59%
2013-11-12 0 0.345 0.330 0.345 0.330 0.345 266,000 88,020 0.3309 0.296 0.283 0.296 0.283 0.296 309,872 0.2841 0.00%
2013-11-11 0 0.345 0.330 0.350 0.340 0.360 202,000 68,990 0.3415 0.296 0.283 0.300 0.292 0.309 235,316 0.2932 4.55%
2013-11-08 0 0.330 0.330 0.345 0.330 0.350 360,000 122,800 0.3411 0.283 0.283 0.296 0.283 0.300 419,376 0.2928 -1.49%
2013-11-07 0 0.335 0.330 0.355 0.335 0.335 200,000 67,000 0.3350 0.288 0.283 0.305 0.288 0.288 232,986 0.2876 -1.47%
2013-11-06 0 0.340 0.335 0.350 0.340 0.340 14,000 4,760 0.3400 0.292 0.288 0.300 0.292 0.292 16,309 0.2919 -1.45%
2013-11-05 0 0.345 0.335 0.350 0.335 0.350 952,000 326,410 0.3429 0.296 0.288 0.300 0.288 0.300 1,109,015 0.2943 -5.48%
2013-11-04 0 0.365 0.330 0.365 0.370 0.370 2,000 740 0.3700 0.313 0.283 0.313 0.318 0.318 2,330 0.3176 -1.35%
2013-11-01 0 0.370 0.360 0.370 0.355 0.385 934,000 340,520 0.3646 0.318 0.309 0.318 0.305 0.330 1,088,047 0.3130 0.00%
2013-10-31 0 0.370 0.365 0.370 0.320 0.390 2,907,000 1,055,970 0.3633 0.318 0.313 0.318 0.275 0.335 3,386,458 0.3118 12.12%
2013-10-30 0 0.330 0.315 0.340 0.285 0.330 1,802,000 558,220 0.3098 0.283 0.270 0.292 0.245 0.283 2,099,208 0.2659 15.79%
2013-10-29 0 0.285 0.285 0.325 0.285 0.285 40,000 11,400 0.2850 0.245 0.245 0.279 0.245 0.245 46,597 0.2446 -12.31%
2013-10-28 0 0.325 0.300 0.325 0.320 0.325 212,000 68,880 0.3249 0.279 0.258 0.279 0.275 0.279 246,966 0.2789 3.17%
2013-10-25 0 0.315 0.310 0.315 0.295 0.340 2,759,000 866,700 0.3141 0.270 0.266 0.270 0.253 0.292 3,214,048 0.2697 12.50%
2013-10-24 0 0.280 0.275 0.290 0.247 0.300 1,428,000 382,856 0.2681 0.240 0.236 0.249 0.212 0.258 1,663,523 0.2301 9.80%
2013-10-23 0 0.255 0.249 0.255 0.247 0.255 138,000 34,360 0.2490 0.219 0.214 0.219 0.212 0.219 160,761 0.2137 -1.92%
2013-10-22 0 0.260 0.255 0.260 0.246 0.265 1,486,000 373,946 0.2516 0.223 0.219 0.223 0.211 0.227 1,731,089 0.2160 0.00%
2013-10-21 0 0.260 0.255 0.280 0.255 0.260 318,000 82,310 0.2588 0.223 0.219 0.240 0.219 0.223 370,448 0.2222 -7.14%
2013-10-18 0 0.280 0.280 0.290 0.280 0.315 2,763,000 806,980 0.2921 0.240 0.240 0.249 0.240 0.270 3,218,708 0.2507 -1.75%
2013-10-17 0 0.285 0.280 0.290 0.255 0.330 3,825,603 1,115,606 0.2916 0.245 0.240 0.249 0.219 0.283 4,456,568 0.2503 9.62%
2013-10-16 0 0.260 0.247 0.260 0.236 0.260 1,378,000 345,940 0.2510 0.223 0.212 0.223 0.203 0.223 1,605,277 0.2155 10.17%
2013-10-15 0 0.236 0.236 0.250 0.235 0.235 2,000 470 0.2350 0.203 0.203 0.215 0.202 0.202 2,330 0.2017 0.43%
2013-10-11 0 0.235 0.235 0.250 0.235 0.250 26,000 6,394 0.2459 0.202 0.202 0.215 0.202 0.215 30,288 0.2111 -2.08%
2013-10-10 0 0.240 0.229 0.240 0.240 0.255 218,000 52,450 0.2406 0.206 0.197 0.206 0.206 0.219 253,955 0.2065 0.00%
2013-10-09 0 0.240 0.240 0.244 0.223 0.245 422,000 102,370 0.2426 0.206 0.206 0.209 0.191 0.210 491,601 0.2082 5.73%
2013-10-08 0 0.227 0.227 0.237 0.223 0.231 260,000 59,680 0.2295 0.195 0.195 0.203 0.191 0.198 302,882 0.1970 0.00%
2013-10-07 0 0.227 0.227 0.240 0.227 0.240 352,000 80,726 0.2293 0.195 0.195 0.206 0.195 0.206 410,056 0.1969 -3.40%
2013-10-04 0 0.235 0.226 0.240 - - 0 0 - 0.202 0.194 0.206 - - 0 - 0.00%
2013-10-03 0 0.235 0.228 0.235 - - 0 0 - 0.202 0.196 0.202 - - 0 - 0.00%
2013-10-02 0 0.235 0.229 0.240 0.228 0.235 260,000 60,810 0.2339 0.202 0.197 0.206 0.196 0.202 302,882 0.2008 3.07%
2013-09-30 0 0.228 0.228 0.234 0.224 0.224 50,000 11,200 0.2240 0.196 0.196 0.201 0.192 0.192 58,247 0.1923 -0.44%
2013-09-27 0 0.229 0.229 0.234 - - 0 0 - 0.197 0.197 0.201 - - 0 - 0.44%
2013-09-26 0 0.228 0.228 0.240 - - 0 0 - 0.196 0.196 0.206 - - 0 - 0.00%
2013-09-25 0 0.228 0.228 0.246 0.227 0.230 100,000 22,880 0.2288 0.196 0.196 0.211 0.195 0.197 116,493 0.1964 -0.87%
2013-09-24 0 0.230 0.228 0.242 0.228 0.233 1,418,834 327,701 0.2310 0.197 0.196 0.208 0.196 0.200 1,652,845 0.1983 -4.96%
2013-09-23 0 0.242 0.238 0.250 - - 0 0 - 0.208 0.204 0.215 - - 0 - 0.00%
2013-09-19 0 0.242 0.242 0.250 0.240 0.250 484,000 120,400 0.2488 0.208 0.208 0.215 0.206 0.215 563,827 0.2135 -3.20%
2013-09-18 0 0.250 0.246 0.250 0.233 0.290 3,104,000 792,132 0.2552 0.215 0.211 0.215 0.200 0.249 3,615,950 0.2191 6.84%
2013-09-17 0 0.234 0.230 0.243 - - 0 0 - 0.201 0.197 0.209 - - 0 - 0.00%
2013-09-16 0 0.234 0.226 0.234 0.226 0.238 94,000 21,772 0.2316 0.201 0.194 0.201 0.194 0.204 109,504 0.1988 0.86%
2013-09-13 0 0.232 0.232 0.240 0.232 0.232 240,000 55,680 0.2320 0.199 0.199 0.206 0.199 0.199 279,584 0.1992 -2.11%
2013-09-12 0 0.237 0.229 0.245 0.237 0.237 200,000 47,400 0.2370 0.203 0.197 0.210 0.203 0.203 232,986 0.2034 2.16%
2013-09-11 0 0.232 0.232 0.234 0.232 0.245 1,436,000 336,654 0.2344 0.199 0.199 0.201 0.199 0.210 1,672,843 0.2012 -7.20%
2013-09-10 0 0.250 0.240 0.250 - - 0 0 - 0.215 0.206 0.215 - - 0 - 0.00%
2013-09-09 0 0.250 0.240 0.250 0.250 0.255 392,000 99,170 0.2530 0.215 0.206 0.215 0.215 0.219 456,653 0.2172 -1.96%
2013-09-06 0 0.255 0.237 0.255 0.255 0.255 2,000 510 0.2550 0.219 0.203 0.219 0.219 0.219 2,330 0.2189 6.25%
2013-09-05 0 0.240 0.238 0.240 0.235 0.265 2,270,000 542,516 0.2390 0.206 0.204 0.206 0.202 0.227 2,644,396 0.2052 1.69%
2013-09-04 0 0.236 0.228 0.236 0.234 0.236 1,200,000 281,950 0.2350 0.203 0.196 0.203 0.201 0.203 1,397,919 0.2017 0.43%
2013-09-03 0 0.235 0.235 0.243 0.235 0.235 310,000 72,850 0.2350 0.202 0.202 0.209 0.202 0.202 361,129 0.2017 2.17%
2013-09-02 0 0.230 0.230 0.237 0.226 0.226 6,000 1,356 0.2260 0.197 0.197 0.203 0.194 0.194 6,990 0.1940 1.77%
2013-08-30 0 0.226 0.226 0.236 0.226 0.236 414,000 94,314 0.2278 0.194 0.194 0.203 0.194 0.203 482,282 0.1956 -5.83%
2013-08-29 0 0.240 0.237 0.248 0.233 0.244 902,660 217,643 0.2411 0.206 0.203 0.213 0.200 0.209 1,051,538 0.2070 0.84%
2013-08-28 0 0.238 0.233 0.238 0.232 0.238 1,040,000 242,710 0.2334 0.204 0.200 0.204 0.199 0.204 1,211,530 0.2003 -0.83%
2013-08-27 0 0.240 0.235 0.244 0.229 0.246 1,018,000 237,636 0.2334 0.206 0.202 0.209 0.197 0.211 1,185,901 0.2004 5.26%
2013-08-26 0 0.228 0.227 0.235 0.228 0.229 888,010 203,004 0.2286 0.196 0.195 0.202 0.196 0.197 1,034,471 0.1962 -2.15%
2013-08-23 0 0.233 0.233 0.250 0.221 0.230 1,250,000 280,000 0.2240 0.200 0.200 0.215 0.190 0.197 1,456,165 0.1923 1.30%
2013-08-22 0 0.230 0.230 0.250 0.222 0.225 230,000 51,090 0.2221 0.197 0.197 0.215 0.191 0.193 267,934 0.1907 2.22%
2013-08-21 0 0.225 0.221 0.225 0.222 0.250 2,790,000 630,138 0.2259 0.193 0.190 0.193 0.191 0.215 3,250,161 0.1939 0.00%
2013-08-20 0 0.225 0.223 0.225 0.225 0.225 200,000 45,000 0.2250 0.193 0.191 0.193 0.193 0.193 232,986 0.1931 0.45%
2013-08-19 0 0.224 0.222 0.224 0.223 0.225 1,370,000 306,580 0.2238 0.192 0.191 0.192 0.191 0.193 1,595,957 0.1921 -0.44%
2013-08-16 0 0.225 0.224 0.226 0.225 0.230 1,796,000 407,520 0.2269 0.193 0.192 0.194 0.193 0.197 2,092,218 0.1948 -2.17%
2013-08-15 0 0.230 0.230 0.248 0.223 0.225 900,000 202,380 0.2249 0.197 0.197 0.213 0.191 0.193 1,048,439 0.1930 0.88%
2013-08-13 0 0.228 0.228 0.255 0.228 0.228 30,000 6,840 0.2280 0.196 0.196 0.219 0.196 0.196 34,948 0.1957 0.88%
2013-08-12 0 0.226 0.225 0.250 - - 0 0 - 0.194 0.193 0.215 - - 0 - 0.00%
2013-08-09 0 0.226 0.225 0.250 - - 0 0 - 0.194 0.193 0.215 - - 0 - 0.00%
2013-08-08 0 0.226 0.226 0.250 0.225 0.225 16,000 3,600 0.2250 0.194 0.194 0.215 0.193 0.193 18,639 0.1931 -1.74%
2013-08-07 0 0.230 0.225 0.250 - - 0 0 - 0.197 0.193 0.215 - - 0 - 0.00%
2013-08-06 0 0.230 0.230 0.247 0.228 0.229 146,000 33,322 0.2282 0.197 0.197 0.212 0.196 0.197 170,080 0.1959 1.77%
2013-08-05 0 0.226 0.226 0.229 0.225 0.229 450,000 102,114 0.2269 0.194 0.194 0.197 0.193 0.197 524,220 0.1948 -1.31%
2013-08-02 0 0.229 0.226 0.229 0.225 0.229 536,000 122,348 0.2283 0.197 0.194 0.197 0.193 0.197 624,404 0.1959 0.00%
2013-08-01 0 0.229 0.223 0.229 0.229 0.229 100,000 22,900 0.2290 0.197 0.191 0.197 0.197 0.197 116,493 0.1966 -3.38%
2013-07-31 0 0.237 0.237 0.240 0.221 0.229 48,000 10,962 0.2284 0.203 0.203 0.206 0.190 0.197 55,917 0.1960 0.42%
2013-07-30 0 0.236 0.236 0.240 0.231 0.231 98,000 22,638 0.2310 0.203 0.203 0.206 0.198 0.198 114,163 0.1983 2.16%
2013-07-29 0 0.231 0.231 0.240 0.221 0.230 142,000 31,942 0.2249 0.198 0.198 0.206 0.190 0.197 165,420 0.1931 2.67%
2013-07-26 0 0.225 0.223 0.225 0.223 0.225 926,000 207,550 0.2241 0.193 0.191 0.193 0.191 0.193 1,078,727 0.1924 2.27%
2013-07-25 0 0.220 0.220 0.229 0.220 0.227 542,000 123,010 0.2270 0.189 0.189 0.197 0.189 0.195 631,393 0.1948 -3.93%
2013-07-24 0 0.229 0.225 0.240 - - 0 0 - 0.197 0.193 0.206 - - 0 - 0.00%
2013-07-23 0 0.229 0.222 0.229 0.229 0.239 110,000 25,646 0.2331 0.197 0.191 0.197 0.197 0.205 128,143 0.2001 6.51%
2013-07-22 0 0.215 0.210 0.234 - - 0 0 - 0.185 0.180 0.201 - - 0 - 0.00%
2013-07-19 0 0.215 0.215 0.228 0.205 0.205 22,000 4,510 0.2050 0.185 0.185 0.196 0.176 0.176 25,629 0.1760 -4.44%
2013-07-18 0 0.225 0.223 0.225 0.230 0.230 120,000 27,600 0.2300 0.193 0.191 0.193 0.197 0.197 139,792 0.1974 4.17%
2013-07-17 0 0.216 0.214 0.216 0.226 0.226 204,000 46,104 0.2260 0.185 0.184 0.185 0.194 0.194 237,646 0.1940 -3.57%
2013-07-16 0 0.224 0.220 0.226 0.210 0.224 780,000 166,510 0.2135 0.192 0.189 0.194 0.180 0.192 908,647 0.1833 1.82%
2013-07-15 0 0.220 0.215 0.230 - - 0 0 - 0.189 0.185 0.197 - - 0 - 0.00%
2013-07-12 0 0.220 0.215 0.240 - - 0 0 - 0.189 0.185 0.206 - - 0 - 0.00%
2013-07-11 0 0.220 0.220 0.231 0.215 0.230 994,000 228,512 0.2299 0.189 0.189 0.198 0.185 0.197 1,157,943 0.1973 -6.78%
2013-07-10 0 0.236 0.236 0.238 0.230 0.230 600,000 138,000 0.2300 0.203 0.203 0.204 0.197 0.197 698,959 0.1974 -0.84%
2013-07-09 0 0.238 0.238 0.239 0.226 0.226 6,000 1,356 0.2260 0.204 0.204 0.205 0.194 0.194 6,990 0.1940 3.48%
2013-07-08 0 0.230 0.230 0.239 0.230 0.230 110,000 25,300 0.2300 0.197 0.197 0.205 0.197 0.197 128,143 0.1974 -6.50%
2013-07-05 0 0.246 0.246 0.247 0.226 0.230 442,000 101,652 0.2300 0.211 0.211 0.212 0.194 0.197 514,900 0.1974 2.50%
2013-07-04 0 0.240 0.206 0.240 0.242 0.242 50,000 12,100 0.2420 0.206 0.177 0.206 0.208 0.208 58,247 0.2077 -0.83%
2013-07-03 0 0.242 0.242 0.248 - - 0 0 - 0.208 0.208 0.213 - - 0 - 5.22%
2013-07-02 0 0.230 0.226 0.249 0.230 0.230 674,000 155,020 0.2300 0.197 0.194 0.214 0.197 0.197 785,164 0.1974 -5.35%
2013-06-28 0 0.243 0.225 0.244 - - 0 0 - 0.209 0.193 0.209 - - 0 - 0.00%
2013-06-27 0 0.243 0.225 0.247 - - 0 0 - 0.209 0.193 0.212 - - 0 - 0.00%
2013-06-26 0 0.243 0.223 0.243 - - 0 0 - 0.209 0.191 0.209 - - 0 - -0.82%
2013-06-25 0 0.245 0.223 0.245 0.245 0.245 2,000 490 0.2450 0.210 0.191 0.210 0.210 0.210 2,330 0.2103 0.41%
2013-06-24 0 0.244 0.223 0.248 - - 0 0 - 0.209 0.191 0.213 - - 0 - 0.00%
2013-06-21 0 0.244 0.227 0.244 - - 0 0 - 0.209 0.195 0.209 - - 0 - -0.41%
2013-06-20 0 0.245 0.229 0.245 0.230 0.248 652,000 152,346 0.2337 0.210 0.197 0.210 0.197 0.213 759,536 0.2006 3.38%
2013-06-19 0 0.237 0.230 0.237 0.230 0.255 1,506,000 357,466 0.2374 0.203 0.197 0.203 0.197 0.219 1,754,388 0.2038 -7.06%
2013-06-18 0 0.255 0.234 0.255 0.234 0.255 70,000 16,678 0.2383 0.219 0.201 0.219 0.201 0.219 81,545 0.2045 2.00%
2013-06-17 0 0.250 0.236 0.250 0.250 0.250 30,000 7,500 0.2500 0.215 0.203 0.215 0.215 0.215 34,948 0.2146 0.81%
2013-06-14 0 0.248 0.233 0.255 - - 0 0 - 0.213 0.200 0.219 - - 0 - 0.00%
2013-06-13 0 0.248 0.216 0.248 0.248 0.248 4,000 992 0.2480 0.213 0.185 0.213 0.213 0.213 4,660 0.2129 3.33%
2013-06-11 0 0.240 0.235 0.249 0.236 0.240 300,000 71,200 0.2373 0.206 0.202 0.214 0.203 0.206 349,480 0.2037 0.00%
2013-06-10 0 0.240 0.237 0.240 0.233 0.270 1,032,000 250,338 0.2426 0.206 0.203 0.206 0.200 0.232 1,202,210 0.2082 -5.88%
2013-06-07 0 0.255 0.255 0.270 0.250 0.255 418,000 106,340 0.2544 0.219 0.219 0.232 0.215 0.219 486,942 0.2184 -5.56%
2013-06-06 0 0.270 0.245 0.270 0.245 0.270 112,000 27,568 0.2461 0.232 0.210 0.232 0.210 0.232 130,472 0.2113 0.00%
2013-06-05 0 0.270 0.250 0.270 - - 0 0 - 0.232 0.215 0.232 - - 0 - -3.57%
2013-06-04 0 0.280 0.280 0.285 0.246 0.260 67,500 16,652 0.2467 0.240 0.240 0.245 0.211 0.223 78,633 0.2118 3.70%
2013-06-03 0 0.270 0.255 0.270 0.247 0.300 288,000 72,070 0.2502 0.232 0.219 0.232 0.212 0.258 335,500 0.2148 3.85%
2013-05-31 0 0.260 0.248 0.260 0.249 0.290 524,000 133,670 0.2551 0.223 0.213 0.223 0.214 0.249 610,424 0.2190 4.00%
2013-05-30 0 0.250 0.249 0.250 0.246 0.280 1,400,000 349,502 0.2496 0.215 0.214 0.215 0.211 0.240 1,630,905 0.2143 -1.96%
2013-05-29 0 0.255 0.249 0.250 0.250 0.260 880,000 225,360 0.2561 0.219 0.214 0.215 0.215 0.223 1,025,140 0.2198 -1.92%
2013-05-28 0 0.260 0.246 0.260 - - 0 0 - 0.223 0.211 0.223 - - 0 - 0.00%
2013-05-27 0 0.260 0.243 0.260 0.243 0.280 22,000 5,420 0.2464 0.223 0.209 0.223 0.209 0.240 25,629 0.2115 0.00%
2013-05-24 0 0.260 0.243 0.260 - - 0 0 - 0.223 0.209 0.223 - - 0 - 0.00%
2013-05-23 0 0.260 0.245 0.260 - - 0 0 - 0.223 0.210 0.223 - - 0 - 0.00%
2013-05-22 0 0.260 0.250 0.260 0.250 0.280 258,000 65,620 0.2543 0.223 0.215 0.223 0.215 0.240 300,553 0.2183 -1.89%
2013-05-21 0 0.265 0.260 0.280 0.255 0.265 1,982,000 515,950 0.2603 0.227 0.223 0.240 0.219 0.227 2,308,896 0.2235 1.92%
2013-05-20 0 0.260 0.245 0.260 - - 0 0 - 0.223 0.210 0.223 - - 0 - 0.00%
2013-05-16 0 0.260 0.219 0.260 - - 0 0 - 0.223 0.188 0.223 - - 0 - 0.00%
2013-05-15 0 0.260 0.218 0.260 - - 0 0 - 0.223 0.187 0.223 - - 0 - 0.00%
2013-05-14 0 0.260 0.214 0.260 - - 0 0 - 0.223 0.184 0.223 - - 0 - 0.00%
2013-05-13 0 0.260 0.219 0.260 - - 0 0 - 0.223 0.188 0.223 - - 0 - 0.00%
2013-05-10 0 0.260 0.214 0.260 0.260 0.260 32,000 8,320 0.2600 0.223 0.184 0.223 0.223 0.223 37,278 0.2232 6.12%
2013-05-09 0 0.245 0.245 0.280 - - 0 0 - 0.210 0.210 0.240 - - 0 - 2.08%
2013-05-08 0 0.240 0.227 0.280 - - 0 0 - 0.206 0.195 0.240 - - 0 - 0.00%
2013-05-07 0 0.240 0.240 0.280 0.240 0.240 102,086 24,499 0.2400 0.206 0.206 0.240 0.206 0.206 118,923 0.2060 -4.00%
2013-05-06 0 0.250 0.226 0.280 - - 0 0 - 0.215 0.194 0.240 - - 0 - 0.00%
2013-05-03 0 0.250 0.223 0.280 - - 0 0 - 0.215 0.191 0.240 - - 0 - 0.00%
2013-05-02 0 0.250 0.224 0.270 - - 0 0 - 0.215 0.192 0.232 - - 0 - 0.00%
2013-04-30 0 0.250 0.230 0.250 0.220 0.250 151,000 36,574 0.2422 0.215 0.197 0.215 0.189 0.215 175,905 0.2079 1.63%
2013-04-29 0 0.246 0.223 0.280 - - 0 0 - 0.211 0.191 0.240 - - 0 - 0.00%
2013-04-26 0 0.246 0.223 0.280 - - 0 0 - 0.211 0.191 0.240 - - 0 - 0.00%
2013-04-25 0 0.246 0.223 0.280 - - 0 0 - 0.211 0.191 0.240 - - 0 - 0.00%
2013-04-24 0 0.246 0.246 0.280 - - 0 0 - 0.211 0.211 0.240 - - 0 - 0.00%
2013-04-23 0 0.246 0.246 0.275 0.240 0.245 208,000 50,290 0.2418 0.211 0.211 0.236 0.206 0.210 242,306 0.2075 -7.17%
2013-04-22 0 0.265 0.230 0.280 - - 0 0 - 0.227 0.197 0.240 - - 0 - 0.00%
2013-04-19 0 0.265 0.245 0.280 - - 0 0 - 0.227 0.210 0.240 - - 0 - 0.00%
2013-04-18 0 0.265 0.214 0.280 - - 0 0 - 0.227 0.184 0.240 - - 0 - 0.00%
2013-04-17 0 0.265 0.222 0.295 - - 0 0 - 0.227 0.191 0.253 - - 0 - 0.00%
2013-04-16 0 0.265 0.221 0.295 - - 0 0 - 0.227 0.190 0.253 - - 0 - 0.00%
2013-04-15 0 0.265 0.265 0.295 0.265 0.265 6,000 1,590 0.2650 0.227 0.227 0.253 0.227 0.227 6,990 0.2275 -1.85%
2013-04-12 0 0.270 0.265 0.295 - - 0 0 - 0.232 0.227 0.253 - - 0 - 0.00%
2013-04-11 0 0.270 0.265 0.295 - - 0 0 - 0.232 0.227 0.253 - - 0 - 0.00%
2013-04-10 0 0.270 0.270 0.290 0.270 0.270 8,000 2,160 0.2700 0.232 0.232 0.249 0.232 0.232 9,319 0.2318 -10.00%
2013-04-09 0 0.300 0.265 0.300 - - 0 0 - 0.258 0.227 0.258 - - 0 - 0.00%
2013-04-08 0 0.300 0.265 0.300 - - 0 0 - 0.258 0.227 0.258 - - 0 - 0.00%
2013-04-05 0 0.300 0.265 0.300 - - 0 0 - 0.258 0.227 0.258 - - 0 - 0.00%
2013-04-03 0 0.300 0.265 0.300 - - 0 0 - 0.258 0.227 0.258 - - 0 - 0.00%
2013-04-02 0 0.300 0.265 0.315 - - 0 0 - 0.258 0.227 0.270 - - 0 - 0.00%
2013-03-28 0 0.300 0.265 0.300 - - 0 0 - 0.258 0.227 0.258 - - 0 - 0.00%
2013-03-27 0 0.300 0.265 0.310 - - 0 0 - 0.258 0.227 0.266 - - 0 - 0.00%
2013-03-26 0 0.300 0.265 0.310 - - 0 0 - 0.258 0.227 0.266 - - 0 - 0.00%
2013-03-25 0 0.300 0.265 0.300 0.300 0.300 50,000 15,000 0.3000 0.258 0.227 0.258 0.258 0.258 58,247 0.2575 7.14%
2013-03-22 0 0.280 0.260 0.300 - - 0 0 - 0.240 0.223 0.258 - - 0 - 0.00%
2013-03-21 0 0.280 0.255 0.300 - - 0 0 - 0.240 0.219 0.258 - - 0 - 0.00%
2013-03-20 0 0.280 0.250 0.300 - - 0 0 - 0.240 0.215 0.258 - - 0 - 0.00%
2013-03-19 0 0.280 0.250 0.300 - - 0 0 - 0.240 0.215 0.258 - - 0 - 0.00%
2013-03-18 0 0.280 0.265 0.280 - - 0 0 - 0.240 0.227 0.240 - - 0 - -5.08%
2013-03-15 0 0.295 0.255 0.300 - - 0 0 - 0.253 0.219 0.258 - - 0 - 0.00%
2013-03-14 0 0.295 0.270 0.300 - - 0 0 - 0.253 0.232 0.258 - - 0 - 0.00%
2013-03-13 0 0.295 0.270 0.295 - - 0 0 - 0.253 0.232 0.253 - - 0 - 0.00%
2013-03-12 0 0.295 0.275 0.295 - - 0 0 - 0.253 0.236 0.253 - - 0 - 0.00%
2013-03-11 0 0.295 0.295 0.300 0.270 0.295 34,000 9,380 0.2759 0.253 0.253 0.258 0.232 0.253 39,608 0.2368 -1.67%
2013-03-08 0 0.300 0.265 0.300 - - 0 0 - 0.258 0.227 0.258 - - 0 - 0.00%
2013-03-07 0 0.300 0.265 0.300 0.270 0.300 36,000 10,320 0.2867 0.258 0.227 0.258 0.232 0.258 41,938 0.2461 3.45%
2013-03-06 0 0.290 0.275 0.300 0.260 0.290 254,000 67,590 0.2661 0.249 0.236 0.258 0.223 0.249 295,893 0.2284 -1.69%
2013-03-05 0 0.295 0.270 0.300 - - 0 0 - 0.253 0.232 0.258 - - 0 - 0.00%
2013-03-04 0 0.295 0.260 0.295 0.295 0.295 20,000 5,900 0.2950 0.253 0.223 0.253 0.253 0.253 23,299 0.2532 7.27%
2013-03-01 0 0.275 0.275 0.300 - - 0 0 - 0.236 0.236 0.258 - - 0 - 0.00%
2013-02-28 0 0.275 0.275 0.295 0.270 0.270 100,000 27,000 0.2700 0.236 0.236 0.253 0.232 0.232 116,493 0.2318 1.85%
2013-02-27 0 0.270 0.270 0.280 0.270 0.285 294,000 81,520 0.2773 0.232 0.232 0.240 0.232 0.245 342,490 0.2380 -5.26%
2013-02-26 0 0.285 0.285 0.300 - - 0 0 - 0.245 0.245 0.258 - - 0 - 0.00%
2013-02-25 0 0.285 0.285 0.305 - - 0 0 - 0.245 0.245 0.262 - - 0 - 1.79%
2013-02-22 0 0.280 0.280 0.315 0.280 0.280 6,000 1,680 0.2800 0.240 0.240 0.270 0.240 0.240 6,990 0.2404 -9.68%
2013-02-21 0 0.310 0.280 0.320 - - 0 0 - 0.266 0.240 0.275 - - 0 - 0.00%
2013-02-20 0 0.310 0.275 0.310 - - 0 0 - 0.266 0.236 0.266 - - 0 - 0.00%
2013-02-19 0 0.310 0.290 0.315 - - 0 0 - 0.266 0.249 0.270 - - 0 - 0.00%
2013-02-18 0 0.310 0.275 0.315 - - 0 0 - 0.266 0.236 0.270 - - 0 - 0.00%
2013-02-15 0 0.310 0.290 0.310 0.310 0.320 101,000 31,570 0.3126 0.266 0.249 0.266 0.266 0.275 117,658 0.2683 -3.12%
2013-02-14 0 0.320 0.280 0.330 - - 1,043 286 0.2742 0.275 0.240 0.283 - - 1,215 0.2354 0.00%
2013-02-08 0 0.320 0.270 0.330 - - 0 0 - 0.275 0.232 0.283 - - 0 - 0.00%
2013-02-07 0 0.320 0.280 0.320 - - 0 0 - 0.275 0.240 0.275 - - 0 - 0.00%
2013-02-06 0 0.320 0.270 0.330 - - 0 0 - 0.275 0.232 0.283 - - 0 - 0.00%
2013-02-05 0 0.320 0.305 0.330 - - 0 0 - 0.275 0.262 0.283 - - 0 - 0.00%
2013-02-04 0 0.320 0.290 0.320 0.320 0.320 40,000 12,800 0.3200 0.275 0.249 0.275 0.275 0.275 46,597 0.2747 0.00%
2013-02-01 0 0.320 0.285 0.320 - - 0 0 - 0.275 0.245 0.275 - - 0 - 0.00%
2013-01-31 0 0.320 0.280 0.320 0.330 0.330 80,000 26,400 0.3300 0.275 0.240 0.275 0.283 0.283 93,195 0.2833 6.67%
2013-01-30 0 0.300 0.295 0.300 - - 0 0 - 0.258 0.253 0.258 - - 0 - 0.00%
2013-01-29 0 0.300 0.295 0.320 0.300 0.300 198,000 58,930 0.2976 0.258 0.253 0.275 0.258 0.258 230,657 0.2555 -3.23%
2013-01-28 0 0.310 0.310 0.320 - - 0 0 - 0.266 0.266 0.275 - - 0 - 0.00%
2013-01-25 0 0.310 0.310 0.320 0.310 0.315 102,000 32,120 0.3149 0.266 0.266 0.275 0.266 0.270 118,823 0.2703 -7.46%
2013-01-24 0 0.335 0.315 0.335 0.340 0.340 50,000 17,000 0.3400 0.288 0.270 0.288 0.292 0.292 58,247 0.2919 1.52%
2013-01-23 0 0.330 0.310 0.340 - - 0 0 - 0.283 0.266 0.292 - - 0 - 0.00%
2013-01-22 0 0.330 0.310 0.330 0.310 0.330 130,000 40,570 0.3121 0.283 0.266 0.283 0.266 0.283 151,441 0.2679 0.00%
2013-01-21 0 0.330 0.310 0.340 - - 0 0 - 0.283 0.266 0.292 - - 0 - 0.00%
2013-01-18 0 0.330 0.330 0.340 0.315 0.340 1,322,022 437,076 0.3306 0.283 0.283 0.292 0.270 0.292 1,540,066 0.2838 -14.29%
2013-01-17 0 0.385 0.335 0.385 0.385 0.385 30,000 11,550 0.3850 0.330 0.288 0.330 0.330 0.330 34,948 0.3305 6.94%
2013-01-16 0 0.360 0.300 0.360 - - 0 0 - 0.309 0.258 0.309 - - 0 - 0.00%
2013-01-15 0 0.360 0.345 0.365 0.350 0.370 408,000 145,610 0.3569 0.309 0.296 0.313 0.300 0.318 475,292 0.3064 5.88%
2013-01-14 0 0.340 0.300 0.350 - - 0 0 - 0.292 0.258 0.300 - - 0 - 0.00%
2013-01-11 0 0.340 0.315 0.345 - - 0 0 - 0.292 0.270 0.296 - - 0 - 0.00%
2013-01-10 0 0.340 0.340 0.345 0.325 0.340 700,660 233,714 0.3336 0.292 0.292 0.296 0.279 0.292 816,221 0.2863 7.94%
2013-01-09 0 0.315 0.315 0.340 0.315 0.335 146,000 48,750 0.3339 0.270 0.270 0.292 0.270 0.288 170,080 0.2866 -1.56%
2013-01-08 0 0.320 0.300 0.330 - - 0 0 - 0.275 0.258 0.283 - - 0 - 0.00%
2013-01-07 0 0.320 0.300 0.335 - - 0 0 - 0.275 0.258 0.288 - - 0 - 0.00%
2013-01-04 0 0.320 0.310 0.335 - - 0 0 - 0.275 0.266 0.288 - - 0 - 0.00%
2013-01-03 0 0.320 0.320 0.330 0.315 0.315 10,000 3,150 0.3150 0.275 0.275 0.283 0.270 0.270 11,649 0.2704 1.59%
2013-01-02 0 0.315 0.305 0.315 0.300 0.330 450,000 138,890 0.3086 0.270 0.262 0.270 0.258 0.283 524,220 0.2649 5.00%
2012-12-31 0 0.300 0.285 0.310 - - 0 0 - 0.258 0.245 0.266 - - 0 - 0.00%
2012-12-28 0 0.300 0.285 0.295 - - 0 0 - 0.258 0.245 0.253 - - 0 - 0.00%
2012-12-27 0 0.300 0.285 0.310 - - 0 0 - 0.258 0.245 0.266 - - 0 - 0.00%
2012-12-24 0 0.300 0.285 0.310 - - 0 0 - 0.258 0.245 0.266 - - 0 - 0.00%
2012-12-21 0 0.300 0.285 0.310 - - 0 0 - 0.258 0.245 0.266 - - 0 - 0.00%
2012-12-20 0 0.300 0.300 0.310 0.300 0.310 156,000 47,600 0.3051 0.258 0.258 0.266 0.258 0.266 181,729 0.2619 0.00%
2012-12-19 0 0.300 0.300 0.310 0.300 0.300 174,000 52,200 0.3000 0.258 0.258 0.266 0.258 0.258 202,698 0.2575 0.00%
2012-12-18 0 0.300 0.285 0.320 - - 0 0 - 0.258 0.245 0.275 - - 0 - 0.00%
2012-12-17 0 0.300 0.290 0.320 0.300 0.300 324,000 97,200 0.3000 0.258 0.249 0.275 0.258 0.258 377,438 0.2575 3.45%
2012-12-14 0 0.290 0.290 0.320 0.290 0.290 158,000 45,820 0.2900 0.249 0.249 0.275 0.249 0.249 184,059 0.2489 -3.33%
2012-12-13 0 0.300 0.290 0.310 - - 0 0 - 0.258 0.249 0.266 - - 0 - 0.00%
2012-12-12 0 0.300 0.285 0.310 0.285 0.300 570,000 164,530 0.2886 0.258 0.245 0.266 0.245 0.258 664,011 0.2478 -3.23%
2012-12-11 0 0.310 0.305 0.325 - - 0 0 - 0.266 0.262 0.279 - - 0 - 0.00%
2012-12-10 0 0.310 0.310 0.335 0.310 0.315 300,000 93,680 0.3123 0.266 0.266 0.288 0.266 0.270 349,480 0.2681 -4.62%
2012-12-07 0 0.325 0.315 0.335 0.315 0.350 712,000 234,310 0.3291 0.279 0.270 0.288 0.270 0.300 829,432 0.2825 3.17%
2012-12-06 0 0.315 0.295 0.315 - - 0 0 - 0.270 0.253 0.270 - - 0 - -3.08%
2012-12-05 0 0.325 0.310 0.325 0.295 0.350 767,207 234,484 0.3056 0.279 0.266 0.279 0.253 0.300 893,744 0.2624 10.17%
2012-12-04 0 0.295 0.295 0.320 0.295 0.350 300,000 90,240 0.3008 0.253 0.253 0.275 0.253 0.300 349,480 0.2582 9.26%
2012-12-03 0 0.270 0.270 0.290 0.265 0.265 10,000 2,650 0.2650 0.232 0.232 0.249 0.227 0.227 11,649 0.2275 1.89%
2012-11-30 0 0.265 0.265 0.290 0.265 0.265 4,000 1,060 0.2650 0.227 0.227 0.249 0.227 0.227 4,660 0.2275 -1.85%
2012-11-29 0 0.270 0.270 0.295 0.270 0.295 10,000 2,900 0.2900 0.232 0.232 0.253 0.232 0.253 11,649 0.2489 1.89%
2012-11-28 0 0.265 0.265 0.295 - - 0 0 - 0.227 0.227 0.253 - - 0 - 0.00%
2012-11-27 0 0.265 0.265 0.290 - - 0 0 - 0.227 0.227 0.249 - - 0 - 0.00%
2012-11-26 0 0.265 0.265 0.280 0.265 0.265 120,000 31,800 0.2650 0.227 0.227 0.240 0.227 0.227 139,792 0.2275 -7.02%
2012-11-23 0 0.285 0.250 0.285 - - 0 0 - 0.245 0.215 0.245 - - 0 - 0.00%
2012-11-22 0 0.285 0.270 0.285 0.270 0.285 300,000 82,500 0.2750 0.245 0.232 0.245 0.232 0.245 349,480 0.2361 9.62%
2012-11-21 0 0.260 0.260 0.290 0.255 0.255 200,000 51,000 0.2550 0.223 0.223 0.249 0.219 0.219 232,986 0.2189 -3.70%
2012-11-20 0 0.270 0.250 0.300 - - 0 0 - 0.232 0.215 0.258 - - 0 - 0.00%
2012-11-19 0 0.270 0.250 0.290 - - 0 0 - 0.232 0.215 0.249 - - 0 - 0.00%
2012-11-16 0 0.270 0.250 0.285 - - 0 0 - 0.232 0.215 0.245 - - 0 - 0.00%
2012-11-15 0 0.270 0.255 0.270 - - 0 0 - 0.232 0.219 0.232 - - 0 - -1.82%
2012-11-14 0 0.275 0.260 0.285 - - 0 0 - 0.236 0.223 0.245 - - 0 - 0.00%
2012-11-13 0 0.275 0.260 0.295 - - 0 0 - 0.236 0.223 0.253 - - 0 - 0.00%
2012-11-12 0 0.275 0.270 0.295 0.265 0.275 326,000 89,390 0.2742 0.236 0.232 0.253 0.227 0.236 379,768 0.2354 1.85%
2012-11-09 0 0.270 0.270 0.285 0.270 0.275 20,000 5,470 0.2735 0.232 0.232 0.245 0.232 0.236 23,299 0.2348 0.00%
2012-11-08 0 0.270 0.270 0.285 0.260 0.275 302,000 81,380 0.2695 0.232 0.232 0.245 0.223 0.236 351,810 0.2313 -5.26%
2012-11-07 0 0.285 0.285 0.290 0.265 0.285 394,000 106,710 0.2708 0.245 0.245 0.249 0.227 0.245 458,983 0.2325 5.56%
2012-11-06 0 0.270 0.270 0.275 0.260 0.300 795,804 217,768 0.2736 0.232 0.232 0.236 0.223 0.258 927,058 0.2349 3.85%
2012-11-05 0 0.260 0.235 0.265 0.260 0.260 20,000 5,200 0.2600 0.223 0.202 0.227 0.223 0.223 23,299 0.2232 1.96%
2012-11-02 0 0.255 0.255 0.260 0.255 0.255 257,000 65,518 0.2549 0.219 0.219 0.223 0.219 0.219 299,388 0.2188 2.82%
2012-11-01 0 0.248 0.235 0.255 - - 0 0 - 0.213 0.202 0.219 - - 0 - 0.00%
2012-10-31 0 0.248 0.248 0.255 0.248 0.248 102,000 25,296 0.2480 0.213 0.213 0.219 0.213 0.213 118,823 0.2129 1.22%
2012-10-30 0 0.245 0.245 0.250 0.238 0.249 208,000 50,828 0.2444 0.210 0.210 0.215 0.204 0.214 242,306 0.2098 0.00%
2012-10-29 0 0.245 0.245 0.249 0.245 0.245 40,000 9,800 0.2450 0.210 0.210 0.214 0.210 0.210 46,597 0.2103 -2.00%
2012-10-26 0 0.250 0.247 0.250 0.245 0.250 483,137 119,205 0.2467 0.215 0.212 0.215 0.210 0.215 562,822 0.2118 2.04%
2012-10-25 0 0.245 0.243 0.245 0.231 0.245 568,000 137,098 0.2414 0.210 0.209 0.210 0.198 0.210 661,682 0.2072 6.52%
2012-10-24 0 0.230 0.220 0.238 - - 0 0 - 0.197 0.189 0.204 - - 0 - 0.00%
2012-10-22 0 0.230 0.220 0.230 - - 0 0 - 0.197 0.189 0.197 - - 0 - -3.36%
2012-10-19 0 0.238 0.218 0.238 - - 0 0 - 0.204 0.187 0.204 - - 0 - 0.00%
2012-10-18 0 0.238 0.230 0.244 0.238 0.238 80,000 19,040 0.2380 0.204 0.197 0.209 0.204 0.204 93,195 0.2043 1.28%
2012-10-17 0 0.235 0.230 0.235 0.218 0.238 252,000 58,936 0.2339 0.202 0.197 0.202 0.187 0.204 293,563 0.2008 3.52%
2012-10-16 0 0.227 0.213 0.238 - - 0 0 - 0.195 0.183 0.204 - - 0 - 0.00%
2012-10-15 0 0.227 0.227 0.238 0.227 0.235 148,000 34,396 0.2324 0.195 0.195 0.204 0.195 0.202 172,410 0.1995 -2.99%
2012-10-12 0 0.234 0.221 0.234 0.235 0.235 14,000 3,290 0.2350 0.201 0.190 0.201 0.202 0.202 16,309 0.2017 1.74%
2012-10-11 0 0.230 0.230 0.235 0.230 0.230 12,000 2,760 0.2300 0.197 0.197 0.202 0.197 0.197 13,979 0.1974 0.00%
2012-10-10 0 0.230 0.200 0.230 - - 0 0 - 0.197 0.172 0.197 - - 0 - -0.86%
2012-10-09 0 0.232 0.232 0.235 0.225 0.230 290,000 65,870 0.2271 0.199 0.199 0.202 0.193 0.197 337,830 0.1950 1.31%
2012-10-08 0 0.229 0.229 0.246 - - 0 0 - 0.197 0.197 0.211 - - 0 - 1.33%
2012-10-05 0 0.226 0.226 0.245 - - 0 0 - 0.194 0.194 0.210 - - 0 - 5.12%
2012-10-04 0 0.215 0.215 0.240 - - 0 0 - 0.185 0.185 0.206 - - 0 - 2.38%
2012-10-03 0 0.210 0.206 0.249 - - 0 0 - 0.180 0.177 0.214 - - 0 - 0.00%
2012-09-28 0 0.210 0.205 0.249 - - 0 0 - 0.180 0.176 0.214 - - 0 - 0.00%
2012-09-27 0 0.210 0.210 0.248 0.210 0.210 118,000 24,780 0.2100 0.180 0.180 0.213 0.180 0.180 137,462 0.1803 0.00%
2012-09-26 0 0.210 0.204 0.210 - - 0 0 - 0.180 0.175 0.180 - - 0 - 0.00%
2012-09-25 0 0.210 0.205 0.228 0.197 0.210 48,000 9,586 0.1997 0.180 0.176 0.196 0.169 0.180 55,917 0.1714 0.00%
2012-09-24 0 0.210 0.200 0.210 - - 0 0 - 0.180 0.172 0.180 - - 0 - 0.00%
2012-09-21 0 0.210 0.205 0.229 - - 0 0 - 0.180 0.176 0.197 - - 0 - 0.00%
2012-09-20 0 0.210 0.205 0.229 - - 0 0 - 0.180 0.176 0.197 - - 0 - 0.00%
2012-09-19 0 0.210 0.206 0.229 - - 0 0 - 0.180 0.177 0.197 - - 0 - 0.00%
2012-09-18 0 0.210 0.205 0.227 0.210 0.239 310,000 65,960 0.2128 0.180 0.176 0.195 0.180 0.205 361,129 0.1826 -10.26%
2012-09-17 0 0.234 0.220 0.234 0.215 0.234 220,000 47,396 0.2154 0.201 0.189 0.201 0.185 0.201 256,285 0.1849 4.00%
2012-09-14 0 0.225 0.220 0.245 0.225 0.225 4,000 900 0.2250 0.193 0.189 0.210 0.193 0.193 4,660 0.1931 0.00%
2012-09-13 0 0.225 0.215 0.225 - - 0 0 - 0.193 0.185 0.193 - - 0 - 0.00%
2012-09-12 0 0.225 0.225 0.237 0.220 0.240 478,000 109,720 0.2295 0.193 0.193 0.203 0.189 0.206 556,838 0.1970 -8.16%
2012-09-11 0 0.245 0.240 0.248 0.230 0.245 53,668 12,665 0.2360 0.210 0.206 0.213 0.197 0.210 62,520 0.2026 6.52%
2012-09-10 0 0.230 0.195 0.235 - - 0 0 - 0.197 0.167 0.202 - - 0 - 0.00%
2012-09-07 0 0.230 0.202 0.235 - - 0 0 - 0.197 0.173 0.202 - - 0 - 0.00%
2012-09-06 0 0.230 0.202 0.235 - - 0 0 - 0.197 0.173 0.202 - - 0 - 0.00%
2012-09-05 0 0.230 0.193 0.235 - - 0 0 - 0.197 0.166 0.202 - - 0 - 0.00%
2012-09-04 0 0.230 0.230 0.235 0.230 0.230 210,000 48,300 0.2300 0.197 0.197 0.202 0.197 0.197 244,636 0.1974 0.00%
2012-09-03 0 0.230 0.193 0.240 0.230 0.230 10,000 2,300 0.2300 0.197 0.166 0.206 0.197 0.197 11,649 0.1974 2.22%
2012-08-31 0 0.225 0.193 0.230 - - 0 0 - 0.193 0.166 0.197 - - 0 - 0.00%
2012-08-30 0 0.225 0.220 0.230 - - 0 0 - 0.193 0.189 0.197 - - 0 - 0.00%
2012-08-29 0 0.225 0.219 0.225 0.225 0.225 48,000 10,800 0.2250 0.193 0.188 0.193 0.193 0.193 55,917 0.1931 0.00%
2012-08-28 0 0.225 0.200 0.229 - - 0 0 - 0.193 0.172 0.197 - - 0 - 0.00%
2012-08-27 0 0.225 0.220 0.225 0.220 0.225 194,000 43,640 0.2249 0.193 0.189 0.193 0.189 0.193 225,997 0.1931 -5.06%
2012-08-24 0 0.237 0.203 0.238 - - 0 0 - 0.203 0.174 0.204 - - 0 - 0.00%
2012-08-23 0 0.237 0.215 0.237 0.237 0.237 16,000 3,792 0.2370 0.203 0.185 0.203 0.203 0.203 18,639 0.2034 3.04%
2012-08-22 0 0.230 0.215 0.230 0.230 0.230 168,000 38,640 0.2300 0.197 0.185 0.197 0.197 0.197 195,709 0.1974 0.88%
2012-08-21 0 0.228 0.203 0.241 - - 0 0 - 0.196 0.174 0.207 - - 0 - 0.00%
2012-08-20 0 0.228 0.208 0.241 - - 0 0 - 0.196 0.179 0.207 - - 0 - 0.00%
2012-08-17 0 0.228 0.220 0.231 - - 0 0 - 0.196 0.189 0.198 - - 0 - 0.00%
2012-08-16 0 0.228 0.228 0.229 0.221 0.230 374,000 83,048 0.2221 0.196 0.196 0.197 0.190 0.197 435,685 0.1906 -3.80%
2012-08-15 0 0.237 0.212 0.237 - - 0 0 - 0.203 0.182 0.203 - - 0 - -2.07%
2012-08-14 0 0.242 0.220 0.243 - - 0 0 - 0.208 0.189 0.209 - - 0 - 0.00%
2012-08-13 0 0.242 0.217 0.242 - - 0 0 - 0.208 0.186 0.208 - - 0 - 0.00%
2012-08-10 0 0.242 0.212 0.243 - - 0 0 - 0.208 0.182 0.209 - - 0 - 0.00%
2012-08-09 0 0.242 0.222 0.242 - - 0 0 - 0.208 0.191 0.208 - - 0 - -2.42%
2012-08-08 0 0.248 0.220 0.248 0.248 0.248 50,000 12,400 0.2480 0.213 0.189 0.213 0.213 0.213 58,247 0.2129 1.22%
2012-08-07 0 0.245 0.220 0.247 0.220 0.245 46,000 11,220 0.2439 0.210 0.189 0.212 0.189 0.210 53,587 0.2094 2.08%
2012-08-06 0 0.240 0.225 0.248 - - 0 0 - 0.206 0.193 0.213 - - 0 - 0.00%
2012-08-03 0 0.240 0.220 0.248 - - 0 0 - 0.206 0.189 0.213 - - 0 - 0.00%
2012-08-02 0 0.240 0.221 0.240 - - 385 92 0.2390 0.206 0.190 0.206 - - 448 0.2051 0.00%
2012-08-01 0 0.240 0.220 0.248 - - 0 0 - 0.206 0.189 0.213 - - 0 - 0.00%
2012-07-31 0 0.240 0.220 0.250 - - 0 0 - 0.206 0.189 0.215 - - 0 - 0.00%
2012-07-30 0 0.240 0.222 0.250 - - 0 0 - 0.206 0.191 0.215 - - 0 - 0.00%
2012-07-27 0 0.240 0.224 0.250 - - 0 0 - 0.206 0.192 0.215 - - 0 - 0.00%
2012-07-26 0 0.240 0.218 0.249 - - 0 0 - 0.206 0.187 0.214 - - 0 - 0.00%
2012-07-25 0 0.240 0.222 0.247 - - 0 0 - 0.206 0.191 0.212 - - 0 - 0.00%
2012-07-24 0 0.240 0.231 0.249 0.230 0.240 704,000 161,964 0.2301 0.206 0.198 0.214 0.197 0.206 820,112 0.1975 0.00%
2012-07-23 0 0.240 0.219 0.249 - - 0 0 - 0.206 0.188 0.214 - - 0 - 0.00%
2012-07-20 0 0.240 0.220 0.245 0.240 0.240 60,000 14,400 0.2400 0.206 0.189 0.210 0.206 0.206 69,896 0.2060 0.00%
2012-07-19 0 0.240 0.232 0.243 0.240 0.240 124,000 29,760 0.2400 0.206 0.199 0.209 0.206 0.206 144,452 0.2060 4.35%
2012-07-18 0 0.230 0.237 0.238 - - 0 0 - 0.197 0.203 0.204 - - 0 - 0.00%
2012-07-17 0 0.230 0.230 0.239 0.226 0.230 112,000 25,536 0.2280 0.197 0.197 0.205 0.194 0.197 130,472 0.1957 1.77%
2012-07-16 0 0.226 0.226 0.235 0.226 0.226 2,000 452 0.2260 0.194 0.194 0.202 0.194 0.194 2,330 0.1940 -0.44%
2012-07-13 0 0.227 0.227 0.238 - - 0 0 - 0.195 0.195 0.204 - - 0 - 0.44%
2012-07-12 0 0.226 0.226 0.238 0.210 0.227 1,336,004 301,406 0.2256 0.194 0.194 0.204 0.180 0.195 1,556,354 0.1937 -3.00%
2012-07-11 0 0.233 0.215 0.233 0.215 0.235 10,298 2,253 0.2188 0.200 0.185 0.200 0.185 0.202 11,996 0.1878 8.37%
2012-07-10 0 0.215 0.213 0.224 0.213 0.215 22,159 4,718 0.2129 0.185 0.183 0.192 0.183 0.185 25,814 0.1828 2.38%
2012-07-09 0 0.210 0.210 0.229 - - 0 0 - 0.180 0.180 0.197 - - 0 - 0.96%
2012-07-06 0 0.208 0.207 0.208 0.207 0.208 298,000 61,754 0.2072 0.179 0.178 0.179 0.178 0.179 347,150 0.1779 -3.26%
2012-07-05 0 0.215 0.209 0.219 0.209 0.215 444,000 93,212 0.2099 0.185 0.179 0.188 0.179 0.185 517,230 0.1802 0.00%
2012-07-04 0 0.215 0.211 0.227 - - 0 0 - 0.185 0.181 0.195 - - 0 - 0.00%
2012-07-03 0 0.215 0.207 0.215 0.215 0.215 100,000 21,500 0.2150 0.185 0.178 0.185 0.185 0.185 116,493 0.1846 4.37%
2012-06-29 0 0.206 0.203 0.209 0.206 0.206 100,000 20,600 0.2060 0.177 0.174 0.179 0.177 0.177 116,493 0.1768 0.49%
2012-06-28 0 0.205 0.204 0.209 0.205 0.206 440,000 90,440 0.2055 0.176 0.175 0.179 0.176 0.177 512,570 0.1764 -2.38%
2012-06-27 0 0.210 0.205 0.209 0.205 0.220 802,000 169,178 0.2109 0.180 0.176 0.179 0.176 0.189 934,276 0.1811 -4.55%
2012-06-26 0 0.220 0.212 0.218 0.200 0.223 676,000 141,430 0.2092 0.189 0.182 0.187 0.172 0.191 787,494 0.1796 4.76%
2012-06-25 0 0.210 0.206 0.215 0.210 0.210 606,000 127,260 0.2100 0.180 0.177 0.185 0.180 0.180 705,949 0.1803 -1.41%
2012-06-22 0 0.213 0.213 0.220 0.208 0.214 1,828,000 385,134 0.2107 0.183 0.183 0.189 0.179 0.184 2,129,496 0.1809 0.95%
2012-06-21 0 0.211 0.211 0.212 0.211 0.212 270,000 56,990 0.2111 0.181 0.181 0.182 0.181 0.182 314,532 0.1812 -0.47%
2012-06-20 0 0.212 0.210 0.218 0.212 0.220 316,000 67,964 0.2151 0.182 0.180 0.187 0.182 0.189 368,119 0.1846 0.47%
2012-06-19 0 0.211 0.210 0.219 0.211 0.220 40,000 8,626 0.2157 0.181 0.180 0.188 0.181 0.189 46,597 0.1851 -4.09%
2012-06-18 0 0.220 0.219 0.220 0.208 0.250 408,000 91,402 0.2240 0.189 0.188 0.189 0.179 0.215 475,292 0.1923 -8.33%
2012-06-15 0 0.240 0.232 0.240 0.195 0.250 2,006,000 459,782 0.2292 0.206 0.199 0.206 0.167 0.215 2,336,854 0.1968 21.21%
2012-06-14 0 0.198 0.198 0.202 0.198 0.205 4,000 806 0.2015 0.170 0.170 0.173 0.170 0.176 4,660 0.1730 -12.00%
2012-06-13 0 0.225 0.205 0.225 - - 0 0 - 0.193 0.176 0.193 - - 0 - -2.17%
2012-06-12 0 0.230 0.230 0.245 - - 0 0 - 0.197 0.197 0.210 - - 0 - 0.00%
2012-06-11 0 0.230 0.230 0.249 0.230 0.230 44,000 10,120 0.2300 0.197 0.197 0.214 0.197 0.197 51,257 0.1974 -7.26%
2012-06-08 0 0.248 0.248 0.250 - - 0 0 - 0.213 0.213 0.215 - - 0 - 0.00%
2012-06-07 0 0.248 0.248 0.280 0.248 0.250 50,000 12,424 0.2485 0.213 0.213 0.240 0.213 0.215 58,247 0.2133 -11.43%
2012-06-06 0 0.280 0.260 0.285 0.280 0.280 50,000 14,000 0.2800 0.240 0.223 0.245 0.240 0.240 58,247 0.2404 -0.00%
2012-06-05 0 0.330 0.325 0.340 0.310 0.340 174,030 54,709 0.3144 0.240 0.237 0.248 0.226 0.248 238,936 0.2290 6.45%
2012-06-04 0 0.310 0.300 0.335 0.310 0.325 138,000 42,880 0.3107 0.226 0.219 0.244 0.226 0.237 189,468 0.2263 -8.82%
2012-06-01 0 0.340 0.315 0.340 0.340 0.340 64,000 21,760 0.3400 0.248 0.229 0.248 0.248 0.248 87,869 0.2476 6.25%
2012-05-31 0 0.320 0.315 0.350 0.310 0.320 200,000 62,680 0.3134 0.233 0.229 0.255 0.226 0.233 274,591 0.2283 4.92%
2012-05-30 0 0.305 0.305 0.350 0.300 0.310 182,000 55,610 0.3055 0.222 0.222 0.255 0.219 0.226 249,878 0.2225 1.67%
2012-05-29 0 0.300 0.300 0.330 0.300 0.300 40,000 12,000 0.3000 0.219 0.219 0.240 0.219 0.219 54,918 0.2185 3.45%
2012-05-28 0 0.290 0.290 0.335 0.290 0.360 278,000 84,270 0.3031 0.211 0.211 0.244 0.211 0.262 381,682 0.2208 -17.14%
2012-05-25 0 0.350 0.315 0.365 0.320 0.350 142,500 48,167 0.3380 0.255 0.229 0.266 0.233 0.255 195,646 0.2462 0.00%
2012-05-24 0 0.350 0.345 0.380 0.320 0.390 714,440 251,666 0.3523 0.255 0.251 0.277 0.233 0.284 980,895 0.2566 -14.63%
2012-05-23 0 0.410 0.375 0.430 0.410 0.410 50,000 20,500 0.4100 0.299 0.273 0.313 0.299 0.299 68,648 0.2986 5.13%
2012-05-22 0 0.390 0.380 0.440 0.390 0.400 134,000 52,910 0.3949 0.284 0.277 0.320 0.284 0.291 183,976 0.2876 -11.36%
2012-05-21 0 0.440 0.405 0.470 - - 0 0 - 0.320 0.295 0.342 - - 0 - 0.00%
2012-05-18 0 0.440 0.405 0.495 0.440 0.440 200,000 88,000 0.4400 0.320 0.295 0.361 0.320 0.320 274,591 0.3205 0.00%
2012-05-17 0 0.440 0.410 0.470 - - 0 0 - 0.320 0.299 0.342 - - 0 - 0.00%
2012-05-16 0 0.440 0.440 0.495 0.420 0.420 4,000 1,680 0.4200 0.320 0.320 0.361 0.306 0.306 5,492 0.3059 -6.38%
2012-05-15 0 0.470 0.420 0.500 - - 0 0 - 0.342 0.306 0.364 - - 0 - 0.00%
2012-05-14 0 0.470 0.420 0.480 - - 0 0 - 0.342 0.306 0.350 - - 0 - 0.00%
2012-05-11 0 0.470 0.420 0.470 - - 0 0 - 0.342 0.306 0.342 - - 0 - 0.00%
2012-05-10 0 0.470 0.430 0.470 - - 100,000 45,000 0.4500 0.342 0.313 0.342 - - 137,296 0.3278 0.00%
2012-05-09 0 0.470 0.420 0.500 - - 0 0 - 0.342 0.306 0.364 - - 0 - 0.00%
2012-05-08 0 0.470 0.420 0.480 0.470 0.470 2,000 940 0.4700 0.342 0.306 0.350 0.342 0.342 2,746 0.3423 1.08%
2012-05-07 0 0.465 0.465 0.500 0.430 0.430 10,000 4,300 0.4300 0.339 0.339 0.364 0.313 0.313 13,730 0.3132 -3.12%
2012-05-04 0 0.480 0.430 0.500 - - 0 0 - 0.350 0.313 0.364 - - 0 - 0.00%
2012-05-03 0 0.480 0.430 0.500 - - 0 0 - 0.350 0.313 0.364 - - 0 - 0.00%
2012-05-02 0 0.480 0.430 0.500 - - 0 0 - 0.350 0.313 0.364 - - 0 - 0.00%
2012-04-30 0 0.480 0.480 0.500 - - 0 0 - 0.350 0.350 0.364 - - 0 - 0.00%
2012-04-27 0 0.480 0.430 0.500 - - 0 0 - 0.350 0.313 0.364 - - 0 - 0.00%
2012-04-26 0 0.480 0.430 0.500 - - 0 0 - 0.350 0.313 0.364 - - 0 - 0.00%
2012-04-25 0 0.480 0.435 0.500 - - 0 0 - 0.350 0.317 0.364 - - 0 - 0.00%
2012-04-24 0 0.480 0.435 0.500 0.480 0.480 50,000 24,000 0.4800 0.350 0.317 0.364 0.350 0.350 68,648 0.3496 0.00%
2012-04-23 0 0.480 0.450 0.500 - - 0 0 - 0.350 0.328 0.364 - - 0 - 0.00%
2012-04-20 0 0.480 0.435 0.520 0.480 0.480 200,000 96,000 0.4800 0.350 0.317 0.379 0.350 0.350 274,591 0.3496 0.00%
2012-04-19 0 0.480 0.450 0.520 0.480 0.480 280,000 134,400 0.4800 0.350 0.328 0.379 0.350 0.350 384,428 0.3496 -4.00%
2012-04-18 0 0.500 0.485 0.500 0.500 0.500 18,000 9,000 0.5000 0.364 0.353 0.364 0.364 0.364 24,713 0.3642 0.00%
2012-04-17 0 0.500 0.500 0.570 - - 0 0 - 0.364 0.364 0.415 - - 0 - 0.00%
2012-04-16 0 0.500 0.405 0.570 - - 0 0 - 0.364 0.295 0.415 - - 0 - 0.00%
2012-04-13 0 0.500 0.470 0.530 - - 0 0 - 0.364 0.342 0.386 - - 0 - 0.00%
2012-04-12 0 0.500 0.430 0.580 - - 0 0 - 0.364 0.313 0.422 - - 0 - 0.00%
2012-04-11 0 0.500 0.415 0.580 - - 0 0 - 0.364 0.302 0.422 - - 0 - 0.00%
2012-04-10 0 0.500 0.420 0.580 - - 0 0 - 0.364 0.306 0.422 - - 0 - 0.00%
2012-04-05 0 0.500 0.405 0.570 - - 0 0 - 0.364 0.295 0.415 - - 0 - 0.00%
2012-04-03 0 0.500 0.435 0.580 - - 0 0 - 0.364 0.317 0.422 - - 0 - 0.00%
2012-04-02 0 0.500 0.500 0.560 0.500 0.500 4,000 1,810 0.4525 0.364 0.364 0.408 0.364 0.364 5,492 0.3296 0.00%
2012-03-30 0 0.500 0.480 0.520 0.500 0.540 50,000 25,960 0.5192 0.364 0.350 0.379 0.364 0.393 68,648 0.3782 -12.28%
2012-03-29 0 0.570 0.500 0.570 0.570 0.570 120,000 68,400 0.5700 0.415 0.364 0.415 0.415 0.415 164,755 0.4152 0.00%
2012-03-28 0 0.570 0.510 0.580 - - 0 0 - 0.415 0.371 0.422 - - 0 - 0.00%
2012-03-27 0 0.570 0.490 0.570 - - 0 0 - 0.415 0.357 0.415 - - 0 - 0.00%
2012-03-26 0 0.570 0.520 0.570 0.570 0.570 394,000 224,580 0.5700 0.415 0.379 0.415 0.415 0.415 540,945 0.4152 0.00%
2012-03-23 0 0.570 0.530 0.570 - - 0 0 - 0.415 0.386 0.415 - - 0 - 0.00%
2012-03-22 0 0.570 0.530 0.570 - - 0 0 - 0.415 0.386 0.415 - - 0 - 0.00%
2012-03-21 0 0.570 0.520 0.570 - - 0 0 - 0.415 0.379 0.415 - - 0 - 0.00%
2012-03-20 0 0.570 0.510 0.570 - - 0 0 - 0.415 0.371 0.415 - - 0 - 0.00%
2012-03-19 0 0.570 0.530 0.570 - - 0 0 - 0.415 0.386 0.415 - - 0 - 0.00%
2012-03-16 0 0.570 0.570 0.590 0.570 0.570 100,000 57,000 0.5700 0.415 0.415 0.430 0.415 0.415 137,296 0.4152 -1.72%
2012-03-15 0 0.580 0.550 0.590 0.580 0.580 20,000 11,600 0.5800 0.422 0.401 0.430 0.422 0.422 27,459 0.4224 1.75%
2012-03-14 0 0.570 0.560 0.580 0.570 0.570 84,000 47,880 0.5700 0.415 0.408 0.422 0.415 0.415 115,328 0.4152 1.79%
2012-03-13 0 0.560 0.550 0.570 - - 0 0 - 0.408 0.401 0.415 - - 0 - 0.00%
2012-03-12 0 0.560 0.560 0.570 0.560 0.580 272,000 153,140 0.5630 0.408 0.408 0.415 0.408 0.422 373,444 0.4101 -6.67%
2012-03-09 0 0.600 0.580 0.600 0.600 0.600 20,000 12,000 0.6000 0.437 0.422 0.437 0.437 0.437 27,459 0.4370 0.00%
2012-03-08 0 0.600 0.590 0.610 0.600 0.610 350,000 210,100 0.6003 0.437 0.430 0.444 0.437 0.444 480,535 0.4372 0.00%
2012-03-07 0 0.600 0.600 0.620 0.590 0.630 238,000 142,640 0.5993 0.437 0.437 0.452 0.430 0.459 326,763 0.4365 -14.29%
2012-03-06 0 0.700 0.610 0.700 - - 0 0 - 0.510 0.444 0.510 - - 0 - 0.00%
2012-03-05 0 0.700 0.640 0.700 - - 0 0 - 0.510 0.466 0.510 - - 0 - -2.78%
2012-03-02 0 0.720 0.650 0.720 0.720 0.720 44,000 31,680 0.7200 0.524 0.473 0.524 0.524 0.524 60,410 0.5244 2.86%
2012-03-01 0 0.700 0.650 0.700 0.720 0.740 42,000 31,040 0.7390 0.510 0.473 0.510 0.524 0.539 57,664 0.5383 2.94%
2012-02-29 0 0.680 0.620 0.680 0.650 0.680 50,000 33,120 0.6624 0.495 0.452 0.495 0.473 0.495 68,648 0.4825 1.49%
2012-02-28 0 0.670 0.660 0.670 0.630 0.700 36,000 24,020 0.6672 0.488 0.481 0.488 0.459 0.510 49,426 0.4860 6.35%
2012-02-27 0 0.630 0.590 0.630 0.590 0.650 100,000 64,320 0.6432 0.459 0.430 0.459 0.430 0.473 137,296 0.4685 8.62%
2012-02-24 0 0.580 0.560 0.600 - - 0 0 - 0.422 0.408 0.437 - - 0 - 0.00%
2012-02-23 0 0.580 0.560 0.600 - - 0 0 - 0.422 0.408 0.437 - - 0 - 0.00%
2012-02-22 0 0.580 0.570 0.590 - - 0 0 - 0.422 0.415 0.430 - - 0 - 0.00%
2012-02-21 0 0.580 0.580 0.590 - - 0 0 - 0.422 0.422 0.430 - - 0 - 0.00%
2012-02-20 0 0.580 0.560 0.580 0.580 0.580 30,000 17,400 0.5800 0.422 0.408 0.422 0.422 0.422 41,189 0.4224 0.00%
2012-02-17 0 0.580 0.580 0.600 0.560 0.580 28,000 15,800 0.5643 0.422 0.422 0.437 0.408 0.422 38,443 0.4110 0.00%
2012-02-16 0 0.580 0.540 0.600 0.580 0.580 56,000 32,480 0.5800 0.422 0.393 0.437 0.422 0.422 76,886 0.4224 -1.69%
2012-02-15 0 0.590 0.580 0.590 0.560 0.590 178,000 102,420 0.5754 0.430 0.422 0.430 0.408 0.430 244,386 0.4191 9.26%
2012-02-14 0 0.540 0.520 0.560 - - 0 0 - 0.393 0.379 0.408 - - 0 - 0.00%
2012-02-13 0 0.540 0.540 0.560 0.540 0.540 78,000 42,120 0.5400 0.393 0.393 0.408 0.393 0.393 107,091 0.3933 -1.82%
2012-02-10 0 0.550 0.510 0.580 - - 0 0 - 0.401 0.371 0.422 - - 0 - 0.00%
2012-02-09 0 0.550 0.540 0.560 0.500 0.560 58,000 30,080 0.5186 0.401 0.393 0.408 0.364 0.408 79,631 0.3777 3.77%
2012-02-08 0 0.530 0.510 0.550 0.480 0.530 114,000 55,140 0.4837 0.386 0.371 0.401 0.350 0.386 156,517 0.3523 6.00%
2012-02-07 0 0.500 0.500 0.530 - - 0 0 - 0.364 0.364 0.386 - - 0 - 0.00%
2012-02-06 0 0.500 0.500 0.520 0.480 0.510 82,000 40,810 0.4977 0.364 0.364 0.379 0.350 0.371 112,582 0.3625 3.09%
2012-02-03 0 0.485 0.430 0.540 - - 0 0 - 0.353 0.313 0.393 - - 0 - 0.00%
2012-02-02 0 0.485 0.430 0.500 - - 0 0 - 0.353 0.313 0.364 - - 0 - 0.00%
2012-02-01 0 0.485 0.430 0.500 - - 0 0 - 0.353 0.313 0.364 - - 0 - 0.00%
2012-01-31 0 0.485 0.430 0.520 - - 0 0 - 0.353 0.313 0.379 - - 0 - 0.00%
2012-01-30 0 0.485 0.465 0.520 - - 2,000 970 0.4850 0.353 0.339 0.379 - - 2,746 0.3533 0.00%
2012-01-27 0 0.485 0.465 0.500 - - 0 0 - 0.353 0.339 0.364 - - 0 - 0.00%
2012-01-26 0 0.485 0.460 0.485 0.485 0.485 20,000 9,700 0.4850 0.353 0.335 0.353 0.353 0.353 27,459 0.3533 0.00%
2012-01-20 0 0.485 0.485 0.495 0.480 0.485 94,000 45,510 0.4841 0.353 0.353 0.361 0.350 0.353 129,058 0.3526 12.79%
2012-01-19 0 0.430 0.430 0.470 - - 0 0 - 0.313 0.313 0.342 - - 0 - 0.00%
2012-01-18 0 0.430 0.430 0.500 - - 0 0 - 0.313 0.313 0.364 - - 0 - 0.00%
2012-01-17 0 0.430 0.430 0.480 - - 0 0 - 0.313 0.313 0.350 - - 0 - 1.18%
2012-01-16 0 0.425 0.415 0.490 0.425 0.425 30,000 12,750 0.4250 0.310 0.302 0.357 0.310 0.310 41,189 0.3096 0.00%
2012-01-13 0 0.425 0.405 0.480 - - 0 0 - 0.310 0.295 0.350 - - 0 - 0.00%
2012-01-12 0 0.425 0.405 0.490 - - 0 0 - 0.310 0.295 0.357 - - 0 - 0.00%
2012-01-11 0 0.425 0.400 0.480 - - 0 0 - 0.310 0.291 0.350 - - 0 - 0.00%
2012-01-10 0 0.425 0.400 0.490 - - 0 0 - 0.310 0.291 0.357 - - 0 - 0.00%
2012-01-09 0 0.425 0.400 0.480 - - 0 0 - 0.310 0.291 0.350 - - 0 - 0.00%
2012-01-06 0 0.425 0.425 0.480 - - 0 0 - 0.310 0.310 0.350 - - 0 - 0.00%
2012-01-05 0 0.425 0.425 0.450 0.425 0.425 10,000 4,250 0.4250 0.310 0.310 0.328 0.310 0.310 13,730 0.3096 -5.56%
2012-01-04 0 0.450 0.420 0.450 - - 0 0 - 0.328 0.306 0.328 - - 0 - 0.00%
2012-01-03 0 0.450 0.405 0.480 - - 0 0 - 0.328 0.295 0.350 - - 0 - 0.00%
2011-12-30 0 0.450 0.395 0.540 - - 0 0 - 0.328 0.288 0.393 - - 0 - 0.00%
2011-12-29 0 0.450 0.410 0.540 - - 0 0 - 0.328 0.299 0.393 - - 0 - 0.00%
2011-12-28 0 0.450 0.420 0.485 - - 0 0 - 0.328 0.306 0.353 - - 0 - 0.00%
2011-12-23 0 0.450 0.410 0.540 - - 0 0 - 0.328 0.299 0.393 - - 0 - 0.00%
2011-12-22 0 0.450 0.410 0.485 - - 0 0 - 0.328 0.299 0.353 - - 0 - 0.00%
2011-12-21 0 0.450 0.425 0.475 0.450 0.450 120,000 54,000 0.4500 0.328 0.310 0.346 0.328 0.328 164,755 0.3278 2.27%
2011-12-20 0 0.440 0.425 0.480 - - 0 0 - 0.320 0.310 0.350 - - 0 - 0.00%
2011-12-19 0 0.440 0.440 0.480 0.420 0.420 16,000 6,720 0.4200 0.320 0.320 0.350 0.306 0.306 21,967 0.3059 -6.38%
2011-12-16 0 0.470 0.425 0.470 - - 0 0 - 0.342 0.310 0.342 - - 0 - 0.00%
2011-12-15 0 0.470 0.435 0.470 - - 0 0 - 0.342 0.317 0.342 - - 0 - -2.08%
2011-12-14 0 0.480 0.430 0.480 0.480 0.480 28,000 13,440 0.4800 0.350 0.313 0.350 0.350 0.350 38,443 0.3496 1.05%
2011-12-13 0 0.475 0.430 0.475 0.480 0.480 20,000 9,600 0.4800 0.346 0.313 0.346 0.350 0.350 27,459 0.3496 7.95%
2011-12-12 0 0.440 0.435 0.470 - - 0 0 - 0.320 0.317 0.342 - - 0 - 0.00%
2011-12-09 0 0.440 0.435 0.445 0.430 0.450 340,000 148,540 0.4369 0.320 0.317 0.324 0.313 0.328 466,805 0.3182 -5.38%
2011-12-08 0 0.465 0.430 0.510 - - 0 0 - 0.339 0.313 0.371 - - 0 - 0.00%
2011-12-07 0 0.465 0.420 0.530 - - 0 0 - 0.339 0.306 0.386 - - 0 - 0.00%
2011-12-06 0 0.465 0.440 0.530 - - 0 0 - 0.339 0.320 0.386 - - 0 - 0.00%
2011-12-05 0 0.465 0.465 0.500 - - 0 0 - 0.339 0.339 0.364 - - 0 - 0.00%
2011-12-02 0 0.465 0.440 0.530 - - 0 0 - 0.339 0.320 0.386 - - 0 - 0.00%
2011-12-01 0 0.465 0.450 0.530 - - 0 0 - 0.339 0.328 0.386 - - 0 - 0.00%
2011-11-30 0 0.465 0.440 0.530 - - 0 0 - 0.339 0.320 0.386 - - 0 - 0.00%
2011-11-29 0 0.465 0.445 0.500 - - 0 0 - 0.339 0.324 0.364 - - 0 - 0.00%
2011-11-28 0 0.465 0.440 0.530 - - 0 0 - 0.339 0.320 0.386 - - 0 - 0.00%
2011-11-25 0 0.465 0.440 0.530 - - 0 0 - 0.339 0.320 0.386 - - 0 - 0.00%
2011-11-24 0 0.465 0.435 0.530 - - 0 0 - 0.339 0.317 0.386 - - 0 - 0.00%
2011-11-23 0 0.465 0.440 0.530 - - 0 0 - 0.339 0.320 0.386 - - 0 - 0.00%
2011-11-22 0 0.465 0.445 0.530 - - 0 0 - 0.339 0.324 0.386 - - 0 - 0.00%
2011-11-21 0 0.465 0.440 0.530 - - 0 0 - 0.339 0.320 0.386 - - 0 - 0.00%
2011-11-18 0 0.465 0.465 0.530 - - 0 0 - 0.339 0.339 0.386 - - 0 - 0.00%
2011-11-17 0 0.465 0.465 0.500 0.455 0.465 106,000 48,510 0.4576 0.339 0.339 0.364 0.331 0.339 145,533 0.3333 -10.58%
2011-11-16 0 0.520 0.450 0.570 - - 0 0 - 0.379 0.328 0.415 - - 0 - 0.00%
2011-11-15 0 0.520 0.520 0.570 0.520 0.520 100,000 52,000 0.5200 0.379 0.379 0.415 0.379 0.379 137,296 0.3787 -1.89%
2011-11-14 0 0.530 0.520 0.570 0.520 0.580 248,000 132,060 0.5325 0.386 0.379 0.415 0.379 0.422 340,493 0.3878 -1.85%
2011-11-11 0 0.540 0.460 0.570 0.540 0.540 30,000 16,200 0.5400 0.393 0.335 0.415 0.393 0.393 41,189 0.3933 11.34%
2011-11-10 0 0.485 0.455 0.540 - - 0 0 - 0.353 0.331 0.393 - - 0 - 0.00%
2011-11-09 0 0.485 0.455 0.580 0.485 0.485 62,000 30,010 0.4840 0.353 0.331 0.422 0.353 0.353 85,123 0.3525 -4.90%
2011-11-08 0 0.510 0.510 0.550 - - 0 0 - 0.371 0.371 0.401 - - 0 - 2.00%
2011-11-07 0 0.500 0.500 0.600 0.500 0.500 4,000 2,000 0.5000 0.364 0.364 0.437 0.364 0.364 5,492 0.3642 -5.66%
2011-11-04 0 0.530 0.500 0.600 - - 0 0 - 0.386 0.364 0.437 - - 0 - 0.00%
2011-11-03 0 0.530 0.530 0.600 - - 0 0 - 0.386 0.386 0.437 - - 0 - 3.92%
2011-11-02 0 0.510 0.485 0.600 - - 0 0 - 0.371 0.353 0.437 - - 0 - 0.00%
2011-11-01 0 0.510 0.480 0.600 - - 0 0 - 0.371 0.350 0.437 - - 0 - 0.00%
2011-10-31 0 0.510 0.500 0.600 - - 0 0 - 0.371 0.364 0.437 - - 0 - 0.00%
2011-10-28 0 0.510 0.510 0.600 0.510 0.510 78,000 39,780 0.5100 0.371 0.371 0.437 0.371 0.371 107,091 0.3715 -3.77%
2011-10-27 0 0.530 0.530 0.590 - - 0 0 - 0.386 0.386 0.430 - - 0 - 6.00%
2011-10-26 0 0.500 0.475 0.590 - - 0 0 - 0.364 0.346 0.430 - - 0 - 0.00%
2011-10-25 0 0.500 0.480 0.600 - - 0 0 - 0.364 0.350 0.437 - - 0 - 0.00%
2011-10-24 0 0.500 0.475 0.600 - - 0 0 - 0.364 0.346 0.437 - - 0 - 0.00%
2011-10-21 0 0.500 0.480 0.600 - - 0 0 - 0.364 0.350 0.437 - - 0 - 0.00%
2011-10-20 0 0.500 0.475 0.600 - - 0 0 - 0.364 0.346 0.437 - - 0 - 0.00%
2011-10-19 0 0.500 0.480 0.600 - - 0 0 - 0.364 0.350 0.437 - - 0 - 0.00%
2011-10-18 0 0.500 0.475 0.600 - - 0 0 - 0.364 0.346 0.437 - - 0 - 0.00%
2011-10-17 0 0.500 0.495 0.590 0.495 0.500 32,000 15,950 0.4984 0.364 0.361 0.430 0.361 0.364 43,935 0.3630 1.01%
2011-10-14 0 0.495 0.445 0.500 - - 0 0 - 0.361 0.324 0.364 - - 0 - 0.00%
2011-10-13 0 0.495 0.470 0.510 0.460 0.495 134,000 64,000 0.4776 0.361 0.342 0.371 0.335 0.361 183,976 0.3479 10.00%
2011-10-12 0 0.450 0.435 0.450 0.440 0.450 122,000 54,880 0.4498 0.328 0.317 0.328 0.320 0.328 167,501 0.3276 4.65%
2011-10-11 0 0.430 0.410 0.490 - - 0 0 - 0.313 0.299 0.357 - - 0 - 0.00%
2011-10-10 0 0.430 0.415 0.480 - - 0 0 - 0.313 0.302 0.350 - - 0 - 0.00%
2011-10-07 0 0.430 0.430 0.470 - - 0 0 - 0.313 0.313 0.342 - - 0 - 3.61%
2011-10-06 0 0.415 0.415 0.470 0.410 0.410 6,000 2,460 0.4100 0.302 0.302 0.342 0.299 0.299 8,238 0.2986 -3.49%
2011-10-04 0 0.430 0.430 0.530 0.420 0.425 36,000 15,220 0.4228 0.313 0.313 0.386 0.306 0.310 49,426 0.3079 -4.44%
2011-10-03 0 0.450 0.450 0.510 0.435 0.440 80,000 34,920 0.4365 0.328 0.328 0.371 0.317 0.320 109,836 0.3179 -15.09%
2011-09-30 0 0.530 0.440 0.550 - - 0 0 - 0.386 0.320 0.401 - - 0 - 0.00%
2011-09-28 0 0.530 0.500 0.580 - - 0 0 - 0.386 0.364 0.422 - - 0 - 0.00%
2011-09-27 0 0.530 0.410 0.540 - - 0 0 - 0.386 0.299 0.393 - - 0 - 0.00%
2011-09-26 0 0.530 0.440 0.560 - - 0 0 - 0.386 0.320 0.408 - - 0 - 0.00%
2011-09-23 0 0.530 0.430 0.530 - - 0 0 - 0.386 0.313 0.386 - - 0 - 0.00%
2011-09-22 0 0.530 0.430 0.530 - - 0 0 - 0.386 0.313 0.386 - - 0 - -1.85%
2011-09-21 0 0.540 0.450 0.650 - - 0 0 - 0.393 0.328 0.473 - - 0 - 0.00%
2011-09-20 0 0.540 0.470 0.540 - - 0 0 - 0.393 0.342 0.393 - - 0 - -1.82%
2011-09-19 0 0.550 0.470 0.610 - - 0 0 - 0.401 0.342 0.444 - - 0 - 0.00%
2011-09-16 0 0.550 0.485 0.620 - - 0 0 - 0.401 0.353 0.452 - - 0 - 0.00%
2011-09-15 0 0.550 0.480 0.580 0.550 0.550 72,000 39,600 0.5500 0.401 0.350 0.422 0.401 0.401 98,853 0.4006 0.00%
2011-09-14 0 0.550 0.465 0.550 0.550 0.550 96,000 52,800 0.5500 0.401 0.339 0.401 0.401 0.401 131,804 0.4006 3.77%
2011-09-12 0 0.530 0.470 0.630 - - 0 0 - 0.386 0.342 0.459 - - 0 - 0.00%
2011-09-09 0 0.530 0.490 0.580 0.530 0.530 20,000 10,600 0.5300 0.386 0.357 0.422 0.386 0.386 27,459 0.3860 -3.64%
2011-09-08 0 0.550 0.480 0.590 - - 2,000 1,100 0.5500 0.401 0.350 0.430 - - 2,746 0.4006 0.00%
2011-09-07 0 0.550 0.530 0.550 0.550 0.550 130,000 71,500 0.5500 0.401 0.386 0.401 0.401 0.401 178,484 0.4006 3.77%
2011-09-06 0 0.530 0.485 0.570 - - 0 0 - 0.386 0.353 0.415 - - 0 - 0.00%
2011-09-05 0 0.530 0.520 0.550 0.520 0.530 20,000 10,500 0.5250 0.386 0.379 0.401 0.379 0.386 27,459 0.3824 -3.64%
2011-09-02 0 0.550 0.540 0.550 - - 0 0 - 0.401 0.393 0.401 - - 0 - 0.00%
2011-09-01 0 0.550 0.520 0.590 - - 0 0 - 0.401 0.379 0.430 - - 0 - 0.00%
2011-08-31 0 0.550 0.530 0.570 - - 0 0 - 0.401 0.386 0.415 - - 0 - 0.00%
2011-08-30 0 0.550 0.530 0.630 0.550 0.550 20,000 11,000 0.5500 0.401 0.386 0.459 0.401 0.401 27,459 0.4006 5.77%
2011-08-29 0 0.520 0.500 0.540 - - 0 0 - 0.379 0.364 0.393 - - 0 - 0.00%
2011-08-26 0 0.520 0.520 0.560 0.510 0.520 70,000 36,060 0.5151 0.379 0.379 0.408 0.371 0.379 96,107 0.3752 -10.34%
2011-08-25 0 0.580 0.465 0.580 - - 0 0 - 0.422 0.339 0.422 - - 0 - 0.00%
2011-08-24 0 0.580 0.450 0.580 - - 0 0 - 0.422 0.328 0.422 - - 0 - 0.00%
2011-08-23 0 0.580 0.480 0.580 - - 0 0 - 0.422 0.350 0.422 - - 0 - 0.00%
2011-08-22 0 0.580 0.530 0.580 0.560 0.590 40,000 23,120 0.5780 0.422 0.386 0.422 0.408 0.430 54,918 0.4210 3.57%
2011-08-19 0 0.560 0.500 0.600 - - 0 0 - 0.408 0.364 0.437 - - 0 - 0.00%
2011-08-18 0 0.560 0.560 0.630 0.560 0.560 40,000 22,400 0.5600 0.408 0.408 0.459 0.408 0.408 54,918 0.4079 -1.75%
2011-08-17 0 0.570 0.540 0.620 - - 0 0 - 0.415 0.393 0.452 - - 0 - 0.00%
2011-08-16 0 0.570 0.540 0.600 - - 800 432 0.5400 0.415 0.393 0.437 - - 1,098 0.3933 0.00%
2011-08-15 0 0.570 0.560 0.590 - - 0 0 - 0.415 0.408 0.430 - - 0 - 0.00%
2011-08-12 0 0.570 0.540 0.570 0.540 0.570 284,000 153,420 0.5402 0.415 0.393 0.415 0.393 0.415 389,919 0.3935 1.79%
2011-08-11 0 0.560 0.560 0.630 - - 0 0 - 0.408 0.408 0.459 - - 0 - 0.00%
2011-08-10 0 0.560 0.560 0.590 0.560 0.610 620,000 375,700 0.6060 0.408 0.408 0.430 0.408 0.444 851,233 0.4414 -1.75%
2011-08-09 0 0.570 0.570 0.610 0.570 0.570 24,000 13,680 0.5700 0.415 0.415 0.444 0.415 0.415 32,951 0.4152 0.00%
2011-08-08 0 0.570 0.570 0.630 - - 0 0 - 0.415 0.415 0.459 - - 0 - 1.79%
2011-08-05 0 0.560 0.560 0.630 0.550 0.550 2,000 1,100 0.5500 0.408 0.408 0.459 0.401 0.401 2,746 0.4006 -11.11%
2011-08-04 0 0.630 0.600 0.630 - - 0 0 - 0.459 0.437 0.459 - - 0 - 0.00%
2011-08-03 0 0.630 0.600 0.630 0.630 0.630 96,000 60,480 0.6300 0.459 0.437 0.459 0.459 0.459 131,804 0.4589 0.00%
2011-08-02 0 0.630 0.600 0.640 - - 0 0 - 0.459 0.437 0.466 - - 0 - 0.00%
2011-08-01 0 0.630 0.630 0.650 0.620 0.630 810,000 510,200 0.6299 0.459 0.459 0.473 0.452 0.459 1,112,094 0.4588 3.28%
2011-07-29 0 0.610 0.590 0.620 0.600 0.630 68,000 42,480 0.6247 0.444 0.430 0.452 0.437 0.459 93,361 0.4550 -3.17%
2011-07-28 0 0.630 0.610 0.660 - - 0 0 - 0.459 0.444 0.481 - - 0 - 0.00%
2011-07-27 0 0.630 0.610 0.630 0.630 0.630 2,000 1,260 0.6300 0.459 0.444 0.459 0.459 0.459 2,746 0.4589 0.00%
2011-07-26 0 0.630 0.610 0.650 0.570 0.650 432,000 258,360 0.5981 0.459 0.444 0.473 0.415 0.473 593,117 0.4356 -3.08%
2011-07-25 0 0.650 0.640 0.690 0.650 0.750 864,000 635,240 0.7352 0.473 0.466 0.503 0.473 0.546 1,186,234 0.5355 -5.80%
2011-07-22 0 0.690 0.690 0.710 0.690 0.720 50,000 35,200 0.7040 0.503 0.503 0.517 0.503 0.524 68,648 0.5128 -2.82%
2011-07-21 0 0.710 0.680 0.710 - - 0 0 - 0.517 0.495 0.517 - - 0 - 0.00%
2011-07-20 0 0.710 0.680 0.720 0.660 0.710 1,232,000 872,980 0.7086 0.517 0.495 0.524 0.481 0.517 1,691,482 0.5161 -2.74%
2011-07-19 0 0.730 0.720 0.730 0.700 0.790 1,246,000 879,280 0.7057 0.532 0.524 0.532 0.510 0.575 1,710,703 0.5140 -3.95%
2011-07-18 0 0.760 0.710 0.760 - - 0 0 - 0.554 0.517 0.554 - - 0 - 0.00%
2011-07-15 0 0.760 0.710 0.760 0.760 0.760 2,000 1,520 0.7600 0.554 0.517 0.554 0.554 0.554 2,746 0.5536 0.00%
2011-07-14 0 0.760 0.710 0.760 0.760 0.760 2,000 1,520 0.7600 0.554 0.517 0.554 0.554 0.554 2,746 0.5536 0.00%
2011-07-13 0 0.760 0.740 0.760 0.760 0.760 8,000 6,080 0.7600 0.554 0.539 0.554 0.554 0.554 10,984 0.5536 0.00%
2011-07-12 0 0.760 0.710 0.760 - - 0 0 - 0.554 0.517 0.554 - - 0 - -1.30%
2011-07-11 0 0.770 0.770 0.860 0.770 0.790 68,000 53,420 0.7856 0.561 0.561 0.626 0.561 0.575 93,361 0.5722 -1.28%
2011-07-08 0 0.780 0.780 0.870 - - 0 0 - 0.568 0.568 0.634 - - 0 - 0.00%
2011-07-07 0 0.780 0.770 0.830 0.780 0.820 152,000 121,900 0.8020 0.568 0.561 0.605 0.568 0.597 208,689 0.5841 -11.36%
2011-07-06 0 0.880 0.820 0.880 - - 0 0 - 0.641 0.597 0.641 - - 0 - 0.00%
2011-07-05 0 0.880 0.800 0.890 - - 0 0 - 0.641 0.583 0.648 - - 0 - 0.00%
2011-07-04 0 0.880 0.800 0.880 - - 0 0 - 0.641 0.583 0.641 - - 0 - 0.00%
2011-06-30 0 0.880 0.840 0.880 0.880 0.880 2,000 1,760 0.8800 0.641 0.612 0.641 0.641 0.641 2,746 0.6410 4.76%
2011-06-29 0 0.840 0.840 0.880 0.790 0.820 220,000 174,260 0.7921 0.612 0.612 0.641 0.575 0.597 302,050 0.5769 -5.62%
2011-06-28 0 0.890 0.830 0.890 - - 0 0 - 0.648 0.605 0.648 - - 0 - -1.11%
2011-06-27 0 0.900 0.810 0.900 - - 0 0 - 0.656 0.590 0.656 - - 0 - 0.00%
2011-06-24 0 0.900 0.800 0.900 - - 0 0 - 0.656 0.583 0.656 - - 0 - 0.00%
2011-06-23 0 0.900 0.800 0.900 - - 0 0 - 0.656 0.583 0.656 - - 0 - 0.00%
2011-06-22 0 0.900 0.800 0.900 - - 0 0 - 0.656 0.583 0.656 - - 0 - 0.00%
2011-06-21 0 0.900 0.750 0.900 - - 0 0 - 0.656 0.546 0.656 - - 0 - 0.00%
2011-06-20 0 0.900 0.750 0.900 - - 0 0 - 0.656 0.546 0.656 - - 0 - 0.00%
2011-06-17 0 0.900 0.900 0.940 - - 0 0 - 0.656 0.656 0.685 - - 0 - 11.11%
2011-06-16 0 0.810 0.810 0.900 - - 0 0 - 0.590 0.590 0.656 - - 0 - 0.00%
2011-06-15 0 0.810 0.870 0.880 0.810 0.880 576,000 506,460 0.8793 0.590 0.634 0.641 0.590 0.641 790,823 0.6404 -7.95%
2011-06-14 0 0.880 0.840 0.930 0.880 0.880 40,000 35,200 0.8800 0.641 0.612 0.677 0.641 0.641 54,918 0.6410 0.00%
2011-06-13 0 0.880 0.810 1.000 - - 0 0 - 0.641 0.590 0.728 - - 0 - 0.00%
2011-06-10 0 0.880 0.810 0.880 0.880 0.880 30,000 26,400 0.8800 0.641 0.590 0.641 0.641 0.641 41,189 0.6410 0.00%
2011-06-09 0 0.880 0.810 0.980 - - 0 0 - 0.641 0.590 0.714 - - 0 - 0.00%
2011-06-08 0 0.880 0.820 0.920 - - 0 0 - 0.641 0.597 0.670 - - 0 - 0.00%
2011-06-07 0 0.880 0.880 0.900 0.880 0.900 36,000 31,720 0.8811 0.641 0.641 0.656 0.641 0.656 49,426 0.6418 -6.38%
2011-06-03 0 0.940 0.860 0.960 - - 0 0 - 0.685 0.626 0.699 - - 0 - 0.00%
2011-06-02 0 0.940 0.860 0.990 - - 0 0 - 0.685 0.626 0.721 - - 0 - 0.00%
2011-06-01 0 0.940 0.880 0.960 - - 0 0 - 0.685 0.641 0.699 - - 0 - 0.00%
2011-05-31 0 0.940 0.870 0.970 - - 0 0 - 0.685 0.634 0.707 - - 0 - 0.00%
2011-05-30 0 0.940 0.910 0.980 0.940 0.940 12,000 11,280 0.9400 0.685 0.663 0.714 0.685 0.685 16,475 0.6847 -2.08%
2011-05-27 0 0.960 0.850 1.000 - - 0 0 - 0.699 0.619 0.728 - - 0 - 0.00%
2011-05-26 0 0.960 0.860 0.960 - - 0 0 - 0.699 0.626 0.699 - - 0 - 0.00%
2011-05-25 0 0.960 0.850 1.000 - - 0 0 - 0.699 0.619 0.728 - - 0 - 0.00%
2011-05-24 0 0.960 0.900 1.000 - - 0 0 - 0.699 0.656 0.728 - - 0 - 0.00%
2011-05-23 0 0.960 0.840 1.000 - - 0 0 - 0.699 0.612 0.728 - - 0 - 0.00%
2011-05-20 0 0.960 0.870 0.960 - - 0 0 - 0.699 0.634 0.699 - - 0 - 0.00%
2011-05-19 0 0.960 0.930 0.960 0.960 0.960 10,000 9,600 0.9600 0.699 0.677 0.699 0.699 0.699 13,730 0.6992 -1.64%
2011-05-18 0 0.976 0.900 0.990 - - 0 0 - 0.711 0.656 0.721 - - 0 - 0.00%
2011-05-17 0 0.976 0.900 1.000 - - 0 0 - 0.711 0.656 0.728 - - 0 - 0.00%
2011-05-16 0 1.010 0.900 1.030 - - 0 0 - 0.711 0.633 0.725 - - 0 - 0.00%
2011-05-13 0 1.010 0.860 1.020 - - 0 0 - 0.711 0.605 0.718 - - 0 - 0.00%
2011-05-12 0 1.010 0.860 1.010 - - 0 0 - 0.711 0.605 0.711 - - 0 - 0.00%
2011-05-11 0 1.010 0.920 1.010 - - 0 0 - 0.711 0.648 0.711 - - 0 - 0.00%
2011-05-09 0 1.010 0.840 1.020 - - 0 0 - 0.711 0.591 0.718 - - 0 - 0.00%
2011-05-06 0 1.010 0.860 1.010 - - 0 0 - 0.711 0.605 0.711 - - 0 - 0.00%
2011-05-05 0 1.010 0.960 1.020 - - 0 0 - 0.711 0.676 0.718 - - 0 - 0.00%
2011-05-04 0 1.010 0.840 1.010 - - 0 0 - 0.711 0.591 0.711 - - 0 - 0.00%
2011-05-03 0 1.010 0.910 1.010 - - 0 0 - 0.711 0.640 0.711 - - 0 - 0.00%
2011-04-29 0 1.010 0.840 1.010 - - 0 0 - 0.711 0.591 0.711 - - 0 - 0.00%
2011-04-28 0 1.010 0.900 1.010 - - 0 0 - 0.711 0.633 0.711 - - 0 - 0.00%
2011-04-27 0 1.010 0.970 1.010 1.000 1.010 110,000 110,280 1.0025 0.711 0.683 0.711 0.704 0.711 156,286 0.7056 1.00%
2011-04-26 0 1.000 0.970 1.000 1.000 1.000 20,000 20,000 1.0000 0.704 0.683 0.704 0.704 0.704 28,416 0.7038 2.04%
2011-04-21 0 0.980 0.980 1.000 0.980 1.000 120,000 118,200 0.9850 0.690 0.690 0.704 0.690 0.704 170,494 0.6933 -2.00%
2011-04-20 0 1.000 0.910 1.000 1.000 1.000 418,000 418,000 1.0000 0.704 0.640 0.704 0.704 0.704 593,888 0.7038 0.00%
2011-04-19 0 1.000 1.000 1.020 1.000 1.000 102,000 102,000 1.0000 0.704 0.704 0.718 0.704 0.704 144,920 0.7038 0.00%
2011-04-18 0 1.000 1.000 1.030 0.990 1.010 26,000 26,180 1.0069 0.704 0.704 0.725 0.697 0.711 36,940 0.7087 -0.99%
2011-04-15 0 1.010 1.000 1.020 0.990 1.010 674,000 673,760 0.9996 0.711 0.704 0.718 0.697 0.711 957,609 0.7036 2.02%
2011-04-14 0 0.990 0.990 1.010 0.990 1.000 818,000 811,820 0.9924 0.697 0.697 0.711 0.697 0.704 1,162,202 0.6985 -1.00%
2011-04-13 0 1.000 0.980 1.010 1.000 1.000 860,000 860,000 1.0000 0.704 0.690 0.711 0.704 0.704 1,221,874 0.7038 0.00%
2011-04-12 0 1.000 0.980 1.000 1.000 1.000 10,000 10,000 1.0000 0.704 0.690 0.704 0.704 0.704 14,208 0.7038 1.01%
2011-04-11 0 0.990 0.950 0.990 0.980 1.010 766,000 759,700 0.9918 0.697 0.669 0.697 0.690 0.711 1,088,321 0.6980 2.06%
2011-04-08 0 0.970 0.960 0.990 0.970 0.990 298,000 291,520 0.9783 0.683 0.676 0.697 0.683 0.697 423,394 0.6885 -2.02%
2011-04-07 0 0.990 0.940 0.990 0.990 0.990 54,000 53,460 0.9900 0.697 0.662 0.697 0.697 0.697 76,722 0.6968 1.02%
2011-04-06 0 0.980 0.960 0.990 0.970 0.990 16,000 15,680 0.9800 0.690 0.676 0.697 0.683 0.697 22,733 0.6898 -2.00%
2011-04-04 0 1.000 0.940 1.000 0.940 1.000 180,000 172,240 0.9569 0.704 0.662 0.704 0.662 0.704 255,741 0.6735 0.00%
2011-04-01 0 1.000 0.960 1.030 1.000 1.030 32,000 32,560 1.0175 0.704 0.676 0.725 0.704 0.725 45,465 0.7162 -2.91%
2011-03-31 0 1.030 0.980 1.030 - - 0 0 - 0.725 0.690 0.725 - - 0 - 0.00%
2011-03-30 0 1.030 1.010 1.030 1.030 1.030 22,000 22,660 1.0300 0.725 0.711 0.725 0.725 0.725 31,257 0.7250 -4.63%
2011-03-29 0 1.080 0.990 1.080 1.030 1.080 60,000 63,460 1.0577 0.760 0.697 0.760 0.725 0.760 85,247 0.7444 8.00%
2011-03-28 0 1.000 0.950 1.030 - - 0 0 - 0.704 0.669 0.725 - - 0 - 0.00%
2011-03-25 0 1.000 0.980 1.040 0.970 1.000 30,000 29,520 0.9840 0.704 0.690 0.732 0.683 0.704 42,624 0.6926 -5.66%
2011-03-24 0 1.060 1.000 1.180 1.000 1.060 44,000 44,240 1.0055 0.746 0.704 0.831 0.704 0.746 62,515 0.7077 3.92%
2011-03-23 0 1.020 1.000 1.020 0.960 1.020 82,000 80,080 0.9766 0.718 0.704 0.718 0.676 0.718 116,504 0.6874 2.00%
2011-03-22 0 1.000 1.000 1.040 1.000 1.000 20,000 20,000 1.0000 0.704 0.704 0.732 0.704 0.704 28,416 0.7038 0.00%
2011-03-21 0 1.000 0.930 1.010 1.000 1.000 8,000 8,000 1.0000 0.704 0.655 0.711 0.704 0.704 11,366 0.7038 5.26%
2011-03-18 0 0.950 0.910 1.010 - - 0 0 - 0.669 0.640 0.711 - - 0 - 0.00%
2011-03-17 0 0.950 0.900 0.950 - - 0 0 - 0.669 0.633 0.669 - - 0 - -1.04%
2011-03-16 0 0.960 0.960 0.980 0.950 0.980 158,000 152,040 0.9623 0.676 0.676 0.690 0.669 0.690 224,484 0.6773 -2.04%
2011-03-15 0 0.980 0.960 1.010 0.950 0.980 50,000 47,660 0.9532 0.690 0.676 0.711 0.669 0.690 71,039 0.6709 -5.77%
2011-03-14 0 1.040 0.960 1.140 - - 0 0 - 0.732 0.676 0.802 - - 0 - 0.00%
2011-03-11 0 1.040 1.020 1.080 - - 0 0 - 0.732 0.718 0.760 - - 0 - 0.00%
2011-03-10 0 1.040 1.010 1.070 - - 0 0 - 0.732 0.711 0.753 - - 0 - 0.00%
2011-03-09 0 1.040 1.050 1.100 1.000 1.050 100,000 100,820 1.0082 0.732 0.739 0.774 0.704 0.739 142,078 0.7096 -7.96%
2011-03-08 0 1.130 1.150 1.170 1.100 1.130 4,000 4,460 1.1150 0.795 0.809 0.823 0.774 0.795 5,683 0.7848 0.00%
2011-03-07 0 1.130 1.030 1.170 - - 0 0 - 0.795 0.725 0.823 - - 0 - 0.00%
2011-03-04 0 1.130 1.020 1.160 1.080 1.080 2,000 2,160 1.0800 0.795 0.718 0.816 0.760 0.760 2,842 0.7601 0.00%
2011-03-03 0 1.130 1.010 1.190 - - 0 0 - 0.795 0.711 0.838 - - 0 - 0.00%
2011-03-02 0 1.130 1.090 1.150 1.070 1.130 142,000 154,140 1.0855 0.795 0.767 0.809 0.753 0.795 201,751 0.7640 -2.59%
2011-03-01 0 1.160 1.070 1.160 - - 0 0 - 0.816 0.753 0.816 - - 0 - -2.52%
2011-02-28 0 1.190 1.060 1.190 - - 0 0 - 0.838 0.746 0.838 - - 0 - 0.00%
2011-02-25 0 1.190 1.000 1.190 - - 0 0 - 0.838 0.704 0.838 - - 0 - 0.00%
2011-02-24 0 1.190 1.050 1.190 - - 0 0 - 0.838 0.739 0.838 - - 0 - 0.00%
2011-02-23 0 1.190 1.100 1.190 - - 0 0 - 0.838 0.774 0.838 - - 0 - 0.00%
2011-02-22 0 1.190 1.090 1.190 - - 0 0 - 0.838 0.767 0.838 - - 0 - 0.00%
2011-02-21 0 1.190 1.090 1.190 1.140 1.190 10,000 11,500 1.1500 0.838 0.767 0.838 0.802 0.838 14,208 0.8094 2.59%
2011-02-18 0 1.160 1.080 1.200 - - 28,000 33,600 1.2000 0.816 0.760 0.845 - - 39,782 0.8446 0.00%
2011-02-17 0 1.160 1.050 1.200 - - 0 0 - 0.816 0.739 0.845 - - 0 - 0.00%
2011-02-16 0 1.160 1.050 1.230 - - 0 0 - 0.816 0.739 0.866 - - 0 - 0.00%
2011-02-15 0 1.160 1.010 1.230 - - 0 0 - 0.816 0.711 0.866 - - 0 - 0.00%
2011-02-14 0 1.160 0.910 1.230 - - 0 0 - 0.816 0.640 0.866 - - 0 - 0.00%
2011-02-11 0 1.160 0.960 1.220 - - 0 0 - 0.816 0.676 0.859 - - 0 - 0.00%
2011-02-10 0 1.160 1.000 1.160 1.160 1.160 4,000 4,640 1.1600 0.816 0.704 0.816 0.816 0.816 5,683 0.8165 -3.33%
2011-02-09 0 1.200 1.170 1.220 - - 0 0 - 0.845 0.823 0.859 - - 0 - 0.00%
2011-02-08 0 1.200 1.170 1.200 - - 0 0 - 0.845 0.823 0.845 - - 0 - 0.00%
2011-02-07 0 1.200 1.140 1.200 - - 0 0 - 0.845 0.802 0.845 - - 0 - 0.00%
2011-02-02 0 1.200 1.170 1.200 - - 0 0 - 0.845 0.823 0.845 - - 0 - -0.83%
2011-02-01 0 1.210 - 1.210 - - 0 0 - 0.852 - 0.852 - - 0 - 0.00%
2011-01-31 0 1.210 1.110 1.210 - - 0 0 - 0.852 0.781 0.852 - - 0 - 0.00%
2011-01-28 0 1.210 1.100 1.210 - - 0 0 - 0.852 0.774 0.852 - - 0 - 0.00%
2011-01-27 0 1.210 1.090 1.210 - - 0 0 - 0.852 0.767 0.852 - - 0 - -0.82%
2011-01-26 0 1.220 1.110 1.220 1.220 1.220 4,000 4,880 1.2200 0.859 0.781 0.859 0.859 0.859 5,683 0.8587 4.27%
2011-01-25 0 1.170 1.110 1.230 1.170 1.170 10,000 11,700 1.1700 0.823 0.781 0.866 0.823 0.823 14,208 0.8235 0.00%
2011-01-24 0 1.170 1.160 1.230 1.170 1.210 62,000 74,140 1.1958 0.823 0.816 0.866 0.823 0.852 88,089 0.8417 -3.31%
2011-01-21 0 1.210 1.160 1.250 - - 0 0 - 0.852 0.816 0.880 - - 0 - 0.00%
2011-01-20 0 1.210 1.160 1.210 1.150 1.210 88,000 102,220 1.1616 0.852 0.816 0.852 0.809 0.852 125,029 0.8176 -1.63%
2011-01-19 0 1.230 1.230 1.260 1.230 1.230 18,000 22,140 1.2300 0.866 0.866 0.887 0.866 0.866 25,574 0.8657 -1.60%
2011-01-18 0 1.250 1.230 1.250 - - 0 0 - 0.880 0.866 0.880 - - 0 - 0.00%
2011-01-17 0 1.250 1.200 1.270 - - 0 0 - 0.880 0.845 0.894 - - 0 - 0.00%
2011-01-14 0 1.250 1.200 1.250 - - 0 0 - 0.880 0.845 0.880 - - 0 - 0.00%
2011-01-13 0 1.250 1.200 1.250 - - 0 0 - 0.880 0.845 0.880 - - 0 - 0.00%
2011-01-12 0 1.250 1.220 1.280 1.250 1.250 20,000 25,000 1.2500 0.880 0.859 0.901 0.880 0.880 28,416 0.8798 2.46%
2011-01-11 0 1.220 1.200 1.240 1.160 1.250 150,000 177,600 1.1840 0.859 0.845 0.873 0.816 0.880 213,118 0.8333 1.67%
2011-01-10 0 1.200 1.170 1.200 1.200 1.200 12,000 14,400 1.2000 0.845 0.823 0.845 0.845 0.845 17,049 0.8446 -2.44%
2011-01-07 0 1.230 1.200 1.260 1.220 1.230 58,000 70,860 1.2217 0.866 0.845 0.887 0.859 0.866 82,405 0.8599 0.00%
2011-01-06 0 1.230 1.200 1.250 1.200 1.230 22,000 27,000 1.2273 0.866 0.845 0.880 0.845 0.866 31,257 0.8638 2.50%
2011-01-05 0 1.200 1.200 1.230 1.200 1.210 112,000 135,300 1.2080 0.845 0.845 0.866 0.845 0.852 159,128 0.8503 -0.83%
2011-01-04 0 1.210 1.200 1.230 1.150 1.250 550,000 662,940 1.2053 0.852 0.845 0.866 0.809 0.880 781,431 0.8484 -6.92%
2011-01-03 0 1.300 1.210 1.300 - - 0 0 - 0.915 0.852 0.915 - - 0 - 0.00%
2010-12-31 0 1.300 1.200 1.360 1.190 1.300 14,000 17,760 1.2686 0.915 0.845 0.957 0.838 0.915 19,891 0.8929 0.00%
2010-12-30 0 1.300 1.190 1.300 1.300 1.300 6,000 7,800 1.3000 0.915 0.838 0.915 0.915 0.915 8,525 0.9150 0.00%
2010-12-29 0 1.300 1.190 1.300 - - 0 0 - 0.915 0.838 0.915 - - 0 - 0.00%
2010-12-28 0 1.300 1.190 1.300 - - 0 0 - 0.915 0.838 0.915 - - 0 - 0.00%
2010-12-24 0 1.300 1.200 1.300 - - 0 0 - 0.915 0.845 0.915 - - 0 - 0.00%
2010-12-23 0 1.300 1.190 1.300 - - 0 0 - 0.915 0.838 0.915 - - 0 - 0.00%
2010-12-22 0 1.300 1.210 1.300 - - 0 0 - 0.915 0.852 0.915 - - 0 - 0.00%
2010-12-21 0 1.300 1.300 1.400 - - 0 0 - 0.915 0.915 0.985 - - 0 - 5.69%
2010-12-20 0 1.230 1.230 1.300 1.220 1.250 46,000 56,960 1.2383 0.866 0.866 0.915 0.859 0.880 65,356 0.8715 -5.38%
2010-12-17 0 1.300 1.300 1.310 1.230 1.300 10,000 12,860 1.2860 0.915 0.915 0.922 0.866 0.915 14,208 0.9051 10.17%
2010-12-16 0 1.180 1.160 1.180 1.180 1.200 18,000 21,440 1.1911 0.831 0.816 0.831 0.831 0.845 25,574 0.8383 -9.23%
2010-12-15 0 1.300 1.200 1.300 - - 0 0 - 0.915 0.845 0.915 - - 0 - 0.00%
2010-12-14 0 1.300 1.190 1.390 - - 0 0 - 0.915 0.838 0.978 - - 0 - 0.00%
2010-12-13 0 1.300 1.180 1.350 - - 0 0 - 0.915 0.831 0.950 - - 0 - 0.00%
2010-12-10 0 1.300 1.160 1.370 - - 0 0 - 0.915 0.816 0.964 - - 0 - 0.00%
2010-12-09 0 1.300 1.180 1.390 - - 0 0 - 0.915 0.831 0.978 - - 0 - 0.00%
2010-12-08 0 1.300 1.140 1.320 - - 0 0 - 0.915 0.802 0.929 - - 0 - 0.00%
2010-12-07 0 1.300 1.250 1.300 1.300 1.300 20,000 26,000 1.3000 0.915 0.880 0.915 0.915 0.915 28,416 0.9150 -3.70%
2010-12-06 0 1.350 1.200 1.350 - - 0 0 - 0.950 0.845 0.950 - - 0 - 0.00%
2010-12-03 0 1.350 1.280 1.400 1.280 1.350 12,000 15,500 1.2917 0.950 0.901 0.985 0.901 0.950 17,049 0.9091 3.05%
2010-12-02 0 1.310 1.310 1.380 - - 0 0 - 0.922 0.922 0.971 - - 0 - 0.77%
2010-12-01 0 1.300 1.280 1.380 1.300 1.300 22,000 28,600 1.3000 0.915 0.901 0.971 0.915 0.915 31,257 0.9150 0.00%
2010-11-30 0 1.300 1.300 1.350 - - 0 0 - 0.915 0.915 0.950 - - 0 - 0.00%
2010-11-29 0 1.300 1.300 1.370 1.300 1.310 20,000 26,020 1.3010 0.915 0.915 0.964 0.915 0.922 28,416 0.9157 -1.52%
2010-11-26 0 1.320 1.300 1.360 1.360 1.360 2,000 2,720 1.3600 0.929 0.915 0.957 0.957 0.957 2,842 0.9572 0.00%
2010-11-25 0 1.320 1.310 1.380 1.320 1.320 10,000 13,200 1.3200 0.929 0.922 0.971 0.929 0.929 14,208 0.9291 1.54%
2010-11-24 0 1.300 1.280 1.320 1.300 1.330 28,000 36,840 1.3157 0.915 0.901 0.929 0.915 0.936 39,782 0.9260 -5.11%
2010-11-23 0 1.370 1.370 1.380 - - 0 0 - 0.964 0.964 0.971 - - 0 - 3.01%
2010-11-22 0 1.330 1.330 1.340 1.290 1.310 38,000 49,380 1.2995 0.936 0.936 0.943 0.908 0.922 53,990 0.9146 -2.92%
2010-11-19 0 1.370 1.330 1.370 - - 0 0 - 0.964 0.936 0.964 - - 0 - 0.00%
2010-11-18 0 1.370 1.320 1.370 - - 0 0 - 0.964 0.929 0.964 - - 0 - 0.00%
2010-11-17 0 1.370 1.280 1.370 1.370 1.370 2,000 2,740 1.3700 0.964 0.901 0.964 0.964 0.964 2,842 0.9643 3.01%
2010-11-16 0 1.330 1.330 1.350 1.330 1.330 108,000 143,640 1.3300 0.936 0.936 0.950 0.936 0.936 153,445 0.9361 -2.92%
2010-11-15 0 1.370 1.340 1.370 1.370 1.370 2,000 2,740 1.3700 0.964 0.943 0.964 0.964 0.964 2,842 0.9643 2.24%
2010-11-12 0 1.340 1.320 1.370 1.320 1.370 22,000 29,340 1.3336 0.943 0.929 0.964 0.929 0.964 31,257 0.9387 -2.19%
2010-11-11 0 1.370 1.340 1.380 - - 0 0 - 0.964 0.943 0.971 - - 0 - 0.00%
2010-11-10 0 1.370 1.320 1.370 1.330 1.370 52,000 69,820 1.3427 0.964 0.929 0.964 0.936 0.964 73,881 0.9450 -0.72%
2010-11-09 0 1.380 1.360 1.400 1.340 1.390 120,000 164,000 1.3667 0.971 0.957 0.985 0.943 0.978 170,494 0.9619 -0.72%
2010-11-08 0 1.390 1.380 1.400 1.390 1.400 36,000 50,380 1.3994 0.978 0.971 0.985 0.978 0.985 51,148 0.9850 -1.42%
2010-11-05 0 1.410 1.410 1.420 1.380 1.400 70,000 97,480 1.3926 0.992 0.992 0.999 0.971 0.985 99,455 0.9801 -2.76%
2010-11-04 0 1.450 1.400 1.450 - - 0 0 - 1.021 0.985 1.021 - - 0 - 0.00%
2010-11-03 0 1.450 1.430 1.450 1.380 1.450 254,000 359,660 1.4160 1.021 1.006 1.021 0.971 1.021 360,879 0.9966 6.62%
2010-11-02 0 1.360 1.350 1.380 - - 0 0 - 0.957 0.950 0.971 - - 0 - 0.00%
2010-11-01 0 1.360 1.300 1.360 1.310 1.360 18,000 23,980 1.3322 0.957 0.915 0.957 0.922 0.957 25,574 0.9377 -1.45%
2010-10-29 0 1.380 1.290 1.380 - - 0 0 - 0.971 0.908 0.971 - - 0 - 0.00%
2010-10-28 0 1.380 1.300 1.380 - - 0 0 - 0.971 0.915 0.971 - - 0 - 0.00%
2010-10-27 0 1.380 1.380 1.390 - - 0 0 - 0.971 0.971 0.978 - - 0 - 1.47%
2010-10-26 0 1.360 1.290 1.400 - - 0 0 - 0.957 0.908 0.985 - - 0 - 0.00%
2010-10-25 0 1.360 1.300 1.360 1.360 1.360 60,000 81,600 1.3600 0.957 0.915 0.957 0.957 0.957 85,247 0.9572 -1.45%
2010-10-22 0 1.380 1.310 1.380 1.360 1.360 10,000 13,600 1.3600 0.971 0.922 0.971 0.957 0.957 14,208 0.9572 0.00%
2010-10-21 0 1.380 1.340 1.380 1.380 1.390 84,000 116,820 1.3907 0.971 0.943 0.971 0.971 0.978 119,346 0.9788 0.00%
2010-10-20 0 1.380 1.360 1.380 1.320 1.380 6,000 8,040 1.3400 0.971 0.957 0.971 0.929 0.971 8,525 0.9431 0.00%
2010-10-19 0 1.380 1.380 1.400 - - 0 0 - 0.971 0.971 0.985 - - 0 - 2.22%
2010-10-18 0 1.350 1.310 1.400 1.300 1.350 62,000 83,340 1.3442 0.950 0.922 0.985 0.915 0.950 88,089 0.9461 -2.17%
2010-10-15 0 1.380 1.320 1.400 - - 0 0 - 0.971 0.929 0.985 - - 0 - 0.00%
2010-10-14 0 1.380 1.330 1.390 1.380 1.400 52,000 72,200 1.3885 0.971 0.936 0.978 0.971 0.985 73,881 0.9773 -2.13%
2010-10-13 0 1.410 1.400 1.410 1.400 1.420 78,000 110,000 1.4103 0.992 0.985 0.992 0.985 0.999 110,821 0.9926 0.00%
2010-10-12 0 1.410 1.350 1.420 - - 0 0 - 0.992 0.950 0.999 - - 0 - 0.00%
2010-10-11 0 1.410 1.410 1.420 1.390 1.390 24,000 33,360 1.3900 0.992 0.992 0.999 0.978 0.978 34,099 0.9783 0.00%
2010-10-08 0 1.420 1.420 1.430 1.400 1.400 26,000 36,800 1.4154 0.992 0.992 0.999 0.978 0.978 37,202 0.9892 2.90%
2010-10-07 0 1.380 1.310 1.400 - - 0 0 - 0.964 0.916 0.978 - - 0 - 0.00%
2010-10-06 0 1.380 1.300 1.400 1.380 1.400 32,000 44,400 1.3875 0.964 0.909 0.978 0.964 0.978 45,788 0.9697 0.00%
2010-10-05 0 1.380 1.310 1.400 - - 0 0 - 0.964 0.916 0.978 - - 0 - 0.00%
2010-10-04 0 1.380 1.380 1.410 1.380 1.390 38,000 52,540 1.3826 0.964 0.964 0.985 0.964 0.971 54,373 0.9663 0.00%
2010-09-30 0 1.380 1.380 1.430 1.370 1.370 4,000 5,480 1.3700 0.964 0.964 0.999 0.957 0.957 5,723 0.9575 -1.43%
2010-09-29 0 1.400 1.380 1.400 1.400 1.400 50,000 70,000 1.4000 0.978 0.964 0.978 0.978 0.978 71,543 0.9784 -0.71%
2010-09-28 0 1.410 1.370 1.440 - - 0 0 - 0.985 0.957 1.006 - - 0 - 0.00%
2010-09-27 0 1.410 1.390 1.410 1.390 1.410 52,000 72,560 1.3954 0.985 0.971 0.985 0.971 0.985 74,405 0.9752 0.00%
2010-09-24 0 1.410 1.410 1.420 1.380 1.380 50,000 69,000 1.3800 0.985 0.985 0.992 0.964 0.964 71,543 0.9645 0.00%
2010-09-22 0 1.410 1.370 1.410 - - 0 0 - 0.985 0.957 0.985 - - 0 - -0.70%
2010-09-21 0 1.420 1.350 1.420 1.370 1.420 50,000 69,000 1.3800 0.992 0.943 0.992 0.957 0.992 71,543 0.9645 -0.70%
2010-09-20 0 1.430 1.360 1.430 1.430 1.430 48,000 68,640 1.4300 0.999 0.950 0.999 0.999 0.999 68,681 0.9994 0.00%
2010-09-17 0 1.430 1.340 1.440 - - 0 0 - 0.999 0.936 1.006 - - 0 - 0.00%
2010-09-16 0 1.430 1.340 1.430 - - 0 0 - 0.999 0.936 0.999 - - 0 - 0.00%
2010-09-15 0 1.430 1.360 1.430 1.430 1.430 4,000 5,720 1.4300 0.999 0.950 0.999 0.999 0.999 5,723 0.9994 2.14%
2010-09-14 0 1.400 1.370 1.430 1.400 1.400 120,000 166,000 1.3833 0.978 0.957 0.999 0.978 0.978 171,703 0.9668 -2.78%
2010-09-13 0 1.440 1.380 1.460 - - 0 0 - 1.006 0.964 1.020 - - 0 - 0.00%
2010-09-10 0 1.440 1.380 1.440 1.400 1.440 22,000 30,880 1.4036 1.006 0.964 1.006 0.978 1.006 31,479 0.9810 0.70%
2010-09-09 0 1.430 1.400 1.460 - - 0 0 - 0.999 0.978 1.020 - - 0 - 0.00%
2010-09-08 0 1.430 1.390 1.430 1.400 1.460 42,000 59,220 1.4100 0.999 0.971 0.999 0.978 1.020 60,096 0.9854 -2.72%
2010-09-07 0 1.470 1.410 1.490 1.410 1.470 102,000 143,940 1.4112 1.027 0.985 1.041 0.985 1.027 145,948 0.9862 0.00%
2010-09-06 0 1.470 1.410 1.470 - - 0 0 - 1.027 0.985 1.027 - - 0 - -2.00%
2010-09-03 0 1.500 1.400 1.500 1.400 1.500 38,000 55,400 1.4579 1.048 0.978 1.048 0.978 1.048 54,373 1.0189 0.67%
2010-09-02 0 1.490 1.400 1.490 - - 0 0 - 1.041 0.978 1.041 - - 0 - 0.00%
2010-09-01 0 1.490 1.400 1.500 - - 0 0 - 1.041 0.978 1.048 - - 0 - 0.00%
2010-08-31 0 1.490 1.370 1.490 1.490 1.490 2,000 2,980 1.4900 1.041 0.957 1.041 1.041 1.041 2,862 1.0413 2.76%
2010-08-30 0 1.450 1.340 1.470 1.450 1.450 2,000 2,900 1.4500 1.013 0.936 1.027 1.013 1.013 2,862 1.0134 3.57%
2010-08-27 0 1.400 1.380 1.430 - - 0 0 - 0.978 0.964 0.999 - - 0 - 0.00%
2010-08-26 0 1.400 1.400 1.430 1.400 1.430 50,000 70,560 1.4112 0.978 0.978 0.999 0.978 0.999 71,543 0.9863 -5.41%
2010-08-25 0 1.480 1.410 1.490 1.430 1.480 4,000 5,820 1.4550 1.034 0.985 1.041 0.999 1.034 5,723 1.0169 1.37%
2010-08-24 0 1.460 1.520 1.530 1.460 1.540 20,000 30,000 1.5000 1.020 1.062 1.069 1.020 1.076 28,617 1.0483 0.00%
2010-08-23 0 1.460 1.550 1.560 1.440 1.670 208,000 305,540 1.4689 1.020 1.083 1.090 1.006 1.167 297,619 1.0266 -13.61%
2010-08-20 0 1.690 1.640 1.690 1.660 1.700 60,000 100,700 1.6783 1.181 1.146 1.181 1.160 1.188 85,852 1.1730 0.60%
2010-08-19 0 1.680 1.630 1.680 1.680 1.680 30,000 50,400 1.6800 1.174 1.139 1.174 1.174 1.174 42,926 1.1741 2.44%
2010-08-18 0 1.640 1.660 1.670 1.640 1.670 60,000 99,600 1.6600 1.146 1.160 1.167 1.146 1.167 85,852 1.1601 -1.80%
2010-08-17 0 1.670 1.640 1.670 1.650 1.680 28,000 46,800 1.6714 1.167 1.146 1.167 1.153 1.174 40,064 1.1681 0.00%
2010-08-16 0 1.670 1.640 1.680 1.650 1.700 66,000 110,340 1.6718 1.167 1.146 1.174 1.153 1.188 94,437 1.1684 0.60%
2010-08-13 0 1.660 1.660 1.670 1.650 1.680 3,410,000 5,607,800 1.6445 1.160 1.160 1.167 1.153 1.174 4,879,235 1.1493 0.00%
2010-08-12 0 1.660 1.620 1.660 1.600 1.660 126,000 202,140 1.6043 1.160 1.132 1.160 1.118 1.160 180,288 1.1212 -1.19%
2010-08-11 0 1.680 1.620 1.690 1.660 1.680 90,000 150,600 1.6733 1.174 1.132 1.181 1.160 1.174 128,777 1.1695 0.00%
2010-08-10 0 1.680 1.680 1.690 - - 0 0 - 1.174 1.174 1.181 - - 0 - 1.82%
2010-08-09 0 1.650 1.600 1.660 1.550 1.680 370,000 613,260 1.6575 1.153 1.118 1.160 1.083 1.174 529,418 1.1584 0.00%
2010-08-06 0 1.650 1.600 1.680 1.650 1.650 70,814 116,843 1.6500 1.153 1.118 1.174 1.153 1.153 101,325 1.1532 0.00%
2010-08-05 0 1.650 1.600 1.650 - - 0 0 - 1.153 1.118 1.153 - - 0 - 0.00%
2010-08-04 0 1.650 1.570 1.680 1.570 1.680 42,000 66,960 1.5943 1.153 1.097 1.174 1.097 1.174 60,096 1.1142 0.00%
2010-08-03 0 1.650 1.560 1.680 - - 0 0 - 1.153 1.090 1.174 - - 0 - 0.00%
2010-08-02 0 1.650 1.550 1.650 - - 0 0 - 1.153 1.083 1.153 - - 0 - 0.00%
2010-07-30 0 1.650 1.560 1.650 1.560 1.650 12,000 18,900 1.5750 1.153 1.090 1.153 1.090 1.153 17,170 1.1007 1.23%
2010-07-29 0 1.630 1.540 1.650 - - 0 0 - 1.139 1.076 1.153 - - 0 - 0.00%
2010-07-28 0 1.630 1.560 1.650 - - 0 0 - 1.139 1.090 1.153 - - 0 - 0.00%
2010-07-27 0 1.630 1.560 1.630 1.540 1.630 22,000 34,060 1.5482 1.139 1.090 1.139 1.076 1.139 31,479 1.0820 0.00%
2010-07-26 0 1.630 1.550 1.640 1.520 1.650 100,000 158,200 1.5820 1.139 1.083 1.146 1.062 1.153 143,086 1.1056 8.67%
2010-07-23 0 1.500 1.500 1.550 1.500 1.560 194,000 295,140 1.5213 1.048 1.048 1.083 1.048 1.090 277,587 1.0632 0.00%
2010-07-22 0 1.500 1.440 1.500 1.440 1.500 18,000 26,240 1.4578 1.048 1.006 1.048 1.006 1.048 25,755 1.0188 0.00%
2010-07-21 0 1.500 1.450 1.500 1.440 1.520 8,000 11,680 1.4600 1.048 1.013 1.048 1.006 1.062 11,447 1.0204 -1.32%
2010-07-20 0 1.520 1.450 1.520 1.520 1.520 6,000 9,120 1.5200 1.062 1.013 1.062 1.062 1.062 8,585 1.0623 0.00%
2010-07-19 0 1.520 1.520 1.530 1.420 1.420 6,000 8,520 1.4200 1.062 1.062 1.069 0.992 0.992 8,585 0.9924 4.11%
2010-07-16 0 1.460 1.420 1.460 1.460 1.460 40,000 58,300 1.4575 1.020 0.992 1.020 1.020 1.020 57,234 1.0186 -5.19%
2010-07-15 0 1.540 1.450 1.540 1.540 1.550 22,000 34,040 1.5473 1.076 1.013 1.076 1.076 1.083 31,479 1.0814 2.67%
2010-07-14 0 1.500 1.430 1.550 - - 0 0 - 1.048 0.999 1.083 - - 0 - 0.00%
2010-07-13 0 1.500 1.420 1.500 - - 0 0 - 1.048 0.992 1.048 - - 0 - 0.00%
2010-07-12 0 1.500 1.460 1.500 1.450 1.500 28,800 42,236 1.4665 1.048 1.020 1.048 1.013 1.048 41,209 1.0249 -3.23%
2010-07-09 0 1.550 1.460 1.570 - - 0 0 - 1.083 1.020 1.097 - - 0 - 0.00%
2010-07-08 0 1.550 1.450 1.570 1.400 1.600 606,000 945,260 1.5598 1.083 1.013 1.097 0.978 1.118 867,102 1.0901 1.31%
2010-07-07 0 1.530 1.530 1.540 1.490 1.540 412,000 633,980 1.5388 1.069 1.069 1.076 1.041 1.076 589,515 1.0754 -0.65%
2010-07-06 0 1.540 1.490 1.540 - - 0 0 - 1.076 1.041 1.076 - - 0 - 0.00%
2010-07-05 0 1.540 1.540 1.550 1.460 1.550 224,000 344,640 1.5386 1.076 1.076 1.083 1.020 1.083 320,513 1.0753 1.99%
2010-07-02 0 1.510 1.460 1.510 - - 0 0 - 1.055 1.020 1.055 - - 0 - -1.95%
2010-06-30 0 1.540 1.440 1.540 - - 0 0 - 1.076 1.006 1.076 - - 0 - -0.65%
2010-06-29 0 1.550 1.450 1.550 1.550 1.550 6,000 8,900 1.4833 1.083 1.013 1.083 1.083 1.083 8,585 1.0367 6.16%
2010-06-28 0 1.460 1.540 1.560 1.460 1.510 40,000 59,800 1.4950 1.020 1.076 1.090 1.020 1.055 57,234 1.0448 -5.81%
2010-06-25 0 1.550 1.460 1.550 1.530 1.560 110,000 171,000 1.5545 1.083 1.020 1.083 1.069 1.090 157,395 1.0864 1.31%
2010-06-24 0 1.530 1.440 1.550 - - 0 0 - 1.069 1.006 1.083 - - 0 - 0.00%
2010-06-23 0 1.530 1.440 1.600 - - 0 0 - 1.069 1.006 1.118 - - 0 - 0.00%
2010-06-22 0 1.530 1.530 1.560 1.460 1.460 10,000 14,600 1.4600 1.069 1.069 1.090 1.020 1.020 14,309 1.0204 0.00%
2010-06-21 0 1.530 1.530 1.550 1.480 1.530 492,000 735,960 1.4959 1.069 1.069 1.083 1.034 1.069 703,983 1.0454 6.25%
2010-06-18 0 1.440 1.500 1.600 1.390 1.440 84,000 119,560 1.4233 1.006 1.048 1.118 0.971 1.006 120,192 0.9947 0.00%
2010-06-17 0 1.440 1.440 1.480 1.380 1.530 24,000 33,720 1.4050 1.006 1.006 1.034 0.964 1.069 34,341 0.9819 -5.88%
2010-06-15 0 1.530 1.120 1.530 - - 0 0 - 1.069 0.783 1.069 - - 0 - 0.00%
2010-06-14 0 1.530 1.530 1.600 - - 0 0 - 1.069 1.069 1.118 - - 0 - 2.68%
2010-06-11 0 1.490 - 1.500 - - 0 0 - 1.041 - 1.048 - - 0 - 0.00%
2010-06-10 0 1.490 - 1.490 - - 0 0 - 1.041 - 1.041 - - 0 - 0.00%
2010-06-09 0 1.490 - 1.500 - - 10,000 14,900 1.4900 1.041 - 1.048 - - 14,309 1.0413 0.00%
2010-06-08 0 1.490 - 1.490 - - 0 0 - 1.041 - 1.041 - - 0 - 0.00%
2010-06-07 0 1.490 - 1.490 - - 0 0 - 1.041 - 1.041 - - 0 - 0.00%
2010-06-04 0 1.490 1.340 1.500 - - 0 0 - 1.041 0.936 1.048 - - 0 - 0.00%
2010-06-03 0 1.490 1.360 1.490 1.460 1.490 52,000 76,280 1.4669 1.041 0.950 1.041 1.020 1.041 74,405 1.0252 5.08%
2010-06-02 0 1.418 - 1.450 - - 280,000 406,000 1.4500 0.991 - 1.013 - - 400,641 1.0134 0.00%
2010-06-01 0 1.418 1.310 1.440 - - 0 0 - 0.991 0.916 1.006 - - 0 - -0.00%
2010-05-31 0 1.440 1.260 1.440 - - 38,000 54,340 1.4300 0.991 0.867 0.991 - - 55,216 0.9841 0.00%
2010-05-28 0 1.440 1.440 1.450 - - 0 0 - 0.991 0.991 0.998 - - 0 - 3.60%
2010-05-27 0 1.390 1.320 1.390 1.330 1.390 16,000 21,880 1.3675 0.957 0.908 0.957 0.915 0.957 23,249 0.9411 2.96%
2010-05-26 0 1.350 1.340 1.390 1.350 1.350 10,000 13,500 1.3500 0.929 0.922 0.957 0.929 0.929 14,531 0.9291 -6.90%
2010-05-25 0 1.450 1.260 1.450 1.360 1.450 16,000 21,940 1.3713 0.998 0.867 0.998 0.936 0.998 23,249 0.9437 3.57%
2010-05-24 0 1.400 1.360 1.400 1.400 1.400 54,000 75,600 1.4000 0.963 0.936 0.963 0.963 0.963 78,465 0.9635 -0.71%
2010-05-20 0 1.410 1.400 1.410 1.350 1.420 172,000 235,540 1.3694 0.970 0.963 0.970 0.929 0.977 249,926 0.9424 2.17%
2010-05-19 0 1.380 1.370 1.390 1.380 1.400 66,000 91,680 1.3891 0.950 0.943 0.957 0.950 0.963 95,902 0.9560 -5.48%
2010-05-18 0 1.460 1.420 1.460 1.430 1.460 136,000 195,540 1.4378 1.005 0.977 1.005 0.984 1.005 197,616 0.9895 -2.01%
2010-05-17 0 1.490 1.440 1.490 1.440 1.490 72,000 104,380 1.4497 1.025 0.991 1.025 0.991 1.025 104,620 0.9977 -3.87%
2010-05-14 0 1.550 1.430 1.550 - - 0 0 - 1.067 0.984 1.067 - - 0 - 0.00%
2010-05-13 0 1.550 1.460 1.550 1.420 1.550 110,000 160,380 1.4580 1.067 1.005 1.067 0.977 1.067 159,837 1.0034 7.64%
2010-05-12 0 1.440 1.400 1.440 1.410 1.630 28,000 40,060 1.4307 0.991 0.963 0.991 0.970 1.122 40,686 0.9846 1.41%
2010-05-11 0 1.420 1.400 1.430 1.400 1.450 170,000 241,280 1.4193 0.977 0.963 0.984 0.963 0.998 247,020 0.9768 -4.05%
2010-05-10 0 1.480 1.480 1.490 1.440 1.500 64,000 94,560 1.4775 1.019 1.019 1.025 0.991 1.032 92,996 1.0168 2.07%
2010-05-07 0 1.450 1.400 1.450 1.380 1.450 82,000 113,380 1.3827 0.998 0.963 0.998 0.950 0.998 119,151 0.9516 -1.36%
2010-05-06 0 1.470 1.420 1.480 1.420 1.490 462,000 666,080 1.4417 1.012 0.977 1.019 0.977 1.025 671,314 0.9922 -5.77%
2010-05-05 0 1.560 1.510 1.590 1.510 1.590 20,000 30,780 1.5390 1.074 1.039 1.094 1.039 1.094 29,061 1.0591 -2.50%
2010-05-04 0 1.600 1.600 1.610 1.560 1.570 50,000 78,400 1.5680 1.101 1.101 1.108 1.074 1.080 72,653 1.0791 -2.44%
2010-05-03 0 1.640 1.630 1.640 1.580 1.640 112,000 179,080 1.5989 1.129 1.122 1.129 1.087 1.129 162,743 1.1004 0.00%
2010-04-30 0 1.640 1.600 1.650 1.590 1.650 152,000 243,500 1.6020 1.129 1.101 1.136 1.094 1.136 220,865 1.1025 1.23%
2010-04-29 0 1.620 1.580 1.620 1.600 1.640 82,000 132,240 1.6127 1.115 1.087 1.115 1.101 1.129 119,151 1.1099 -1.22%
2010-04-28 0 1.640 1.590 1.680 1.580 1.650 418,000 666,740 1.5951 1.129 1.094 1.156 1.087 1.136 607,379 1.0977 -1.80%
2010-04-27 0 1.670 1.600 1.670 1.590 1.670 72,000 114,640 1.5922 1.149 1.101 1.149 1.094 1.149 104,620 1.0958 -0.60%
2010-04-26 0 1.680 1.670 1.680 1.610 1.740 254,000 424,800 1.6724 1.156 1.149 1.156 1.108 1.197 369,077 1.1510 4.35%
2010-04-23 0 1.610 1.590 1.610 1.560 1.710 774,000 1,263,700 1.6327 1.108 1.094 1.108 1.074 1.177 1,124,669 1.1236 -2.42%
2010-04-22 0 1.650 1.650 1.660 1.640 1.650 424,000 698,000 1.6462 1.136 1.136 1.142 1.129 1.136 616,098 1.1329 1.85%
2010-04-21 0 1.620 1.600 1.630 1.610 1.630 180,000 290,680 1.6149 1.115 1.101 1.122 1.108 1.122 261,551 1.1114 0.62%
2010-04-20 0 1.610 1.530 1.620 1.610 1.610 10,000 16,100 1.6100 1.108 1.053 1.115 1.108 1.108 14,531 1.1080 -0.62%
2010-04-19 0 1.620 1.530 1.620 1.550 1.620 42,000 65,240 1.5533 1.115 1.053 1.115 1.067 1.115 61,029 1.0690 1.25%
2010-04-16 0 1.600 1.600 1.610 1.550 1.600 80,000 124,900 1.5613 1.101 1.101 1.108 1.067 1.101 116,245 1.0745 -0.62%
2010-04-15 0 1.610 1.640 1.650 1.590 1.670 198,000 321,060 1.6215 1.108 1.129 1.136 1.094 1.149 287,706 1.1159 -1.83%
2010-04-14 0 1.640 1.640 1.650 1.590 1.640 130,000 209,300 1.6100 1.129 1.129 1.136 1.094 1.129 188,898 1.1080 -1.20%
2010-04-13 0 1.660 1.660 1.680 1.640 1.640 56,000 92,040 1.6436 1.142 1.142 1.156 1.129 1.129 81,371 1.1311 2.47%
2010-04-12 0 1.620 1.620 1.660 1.620 1.650 108,000 175,260 1.6228 1.115 1.115 1.142 1.115 1.136 156,931 1.1168 1.25%
2010-04-09 0 1.600 1.590 1.600 1.570 1.600 190,000 298,900 1.5732 1.101 1.094 1.101 1.080 1.101 276,081 1.0827 -1.84%
2010-04-08 0 1.630 1.630 1.640 1.550 1.640 386,000 614,800 1.5927 1.122 1.122 1.129 1.067 1.129 560,881 1.0961 3.16%
2010-04-07 0 1.580 1.580 1.590 - - 0 0 - 1.087 1.087 1.094 - - 0 - 1.28%
2010-04-01 0 1.560 1.520 1.650 1.560 1.560 6,000 9,360 1.5600 1.074 1.046 1.136 1.074 1.074 8,718 1.0736 0.00%
2010-03-31 0 1.560 1.510 1.570 1.440 1.590 1,222,000 1,926,200 1.5763 1.074 1.039 1.080 0.991 1.094 1,775,640 1.0848 12.23%
2010-03-30 0 1.390 1.350 1.390 - - 0 0 - 0.957 0.929 0.957 - - 0 - 0.00%
2010-03-29 0 1.390 1.320 1.390 1.390 1.390 52,000 72,280 1.3900 0.957 0.908 0.957 0.957 0.957 75,559 0.9566 1.46%
2010-03-26 0 1.370 1.370 1.390 - - 0 0 - 0.943 0.943 0.957 - - 0 - 1.48%
2010-03-25 0 1.350 1.350 1.360 1.320 1.350 244,000 325,400 1.3336 0.929 0.929 0.936 0.908 0.929 354,547 0.9178 -2.17%
2010-03-24 0 1.380 1.350 1.390 - - 0 0 - 0.950 0.929 0.957 - - 0 - 0.00%
2010-03-23 0 1.380 1.350 1.390 - - 0 0 - 0.950 0.929 0.957 - - 0 - 0.00%
2010-03-22 0 1.380 1.380 1.390 1.350 1.350 60,000 81,000 1.3500 0.950 0.950 0.957 0.929 0.929 87,184 0.9291 -0.72%
2010-03-19 0 1.390 1.390 1.430 1.370 1.390 130,000 179,500 1.3808 0.957 0.957 0.984 0.943 0.957 188,898 0.9502 0.00%
2010-03-18 0 1.390 1.340 1.410 1.380 1.390 198,000 274,220 1.3849 0.957 0.922 0.970 0.950 0.957 287,706 0.9531 1.46%
2010-03-17 0 1.370 1.400 1.420 1.320 1.440 68,000 91,220 1.3415 0.943 0.963 0.977 0.908 0.991 98,808 0.9232 -4.86%
2010-03-16 0 1.440 1.310 1.440 1.440 1.440 40,000 57,600 1.4400 0.991 0.902 0.991 0.991 0.991 58,122 0.9910 1.41%
2010-03-15 0 1.420 1.320 1.420 - - 0 0 - 0.977 0.908 0.977 - - 0 - 0.00%
2010-03-12 0 1.420 1.350 1.420 - - 0 0 - 0.977 0.929 0.977 - - 0 - -0.70%
2010-03-11 0 1.430 1.370 1.430 - - 0 0 - 0.984 0.943 0.984 - - 0 - -0.69%
2010-03-10 0 1.440 1.390 1.440 - - 0 0 - 0.991 0.957 0.991 - - 0 - -0.69%
2010-03-09 0 1.450 1.380 1.450 1.370 1.450 82,000 113,940 1.3895 0.998 0.950 0.998 0.943 0.998 119,151 0.9563 -1.36%
2010-03-08 0 1.470 1.400 1.470 1.410 1.500 76,000 110,420 1.4529 1.012 0.963 1.012 0.970 1.032 110,433 0.9999 -2.00%
2010-03-05 0 1.500 1.390 1.500 - - 0 0 - 1.032 0.957 1.032 - - 0 - 0.00%
2010-03-04 0 1.500 1.350 1.500 - - 1,000 1,300 1.3000 1.032 0.929 1.032 - - 1,453 0.8947 0.00%
2010-03-03 0 1.500 1.350 1.500 - - 0 0 - 1.032 0.929 1.032 - - 0 - -1.32%
2010-03-02 0 1.520 1.410 1.520 1.550 1.550 38,000 58,900 1.5500 1.046 0.970 1.046 1.067 1.067 55,216 1.0667 4.11%
2010-03-01 0 1.460 1.460 1.550 - - 0 0 - 1.005 1.005 1.067 - - 0 - 0.00%
2010-02-26 0 1.460 1.330 1.500 - - 0 0 - 1.005 0.915 1.032 - - 0 - 0.00%
2010-02-25 0 1.460 1.350 1.460 1.440 1.460 4,000 5,800 1.4500 1.005 0.929 1.005 0.991 1.005 5,812 0.9979 0.00%
2010-02-24 0 1.460 1.500 1.520 1.460 1.460 6,000 8,760 1.4600 1.005 1.032 1.046 1.005 1.005 8,718 1.0048 -5.19%
2010-02-23 0 1.540 1.540 1.750 1.450 1.450 40,000 58,000 1.4500 1.060 1.060 1.204 0.998 0.998 58,122 0.9979 6.21%
2010-02-22 0 1.450 1.360 1.450 - - 0 0 - 0.998 0.936 0.998 - - 0 - 0.00%
2010-02-19 0 1.450 1.340 1.450 1.450 1.450 24,000 34,800 1.4500 0.998 0.922 0.998 0.998 0.998 34,873 0.9979 -3.33%
2010-02-18 0 1.500 1.450 1.500 - - 0 0 - 1.032 0.998 1.032 - - 0 - 0.00%
2010-02-17 0 1.500 1.450 1.500 - - 0 0 - 1.032 0.998 1.032 - - 0 - 0.00%
2010-02-12 0 1.500 1.380 1.500 - - 0 0 - 1.032 0.950 1.032 - - 0 - 0.00%
2010-02-11 0 1.500 1.390 1.500 - - 0 0 - 1.032 0.957 1.032 - - 0 - -2.60%
2010-02-10 0 1.540 1.390 1.540 - - 0 0 - 1.060 0.957 1.060 - - 0 - 0.00%
2010-02-09 0 1.540 1.240 1.540 - - 0 0 - 1.060 0.853 1.060 - - 0 - -1.28%
2010-02-08 0 1.560 - 1.560 - - 0 0 - 1.074 - 1.074 - - 0 - -0.64%
2010-02-05 0 1.570 1.380 1.570 - - 0 0 - 1.080 0.950 1.080 - - 0 - 0.00%
2010-02-04 0 1.570 1.400 1.570 - - 0 0 - 1.080 0.963 1.080 - - 0 - -0.63%
2010-02-03 0 1.580 1.430 1.580 1.530 1.580 26,000 40,100 1.5423 1.087 0.984 1.087 1.053 1.087 37,780 1.0614 2.60%
2010-02-02 0 1.540 1.400 1.550 - - 0 0 - 1.060 0.963 1.067 - - 0 - 0.00%
2010-02-01 0 1.540 1.530 1.540 1.320 1.540 20,000 26,840 1.3420 1.060 1.053 1.060 0.908 1.060 29,061 0.9236 1.99%
2010-01-29 0 1.510 1.510 1.540 1.450 1.450 36,000 52,200 1.4500 1.039 1.039 1.060 0.998 0.998 52,310 0.9979 -1.95%
2010-01-28 0 1.540 1.480 1.540 - - 0 0 - 1.060 1.019 1.060 - - 0 - -0.65%
2010-01-27 0 1.550 1.420 1.550 1.550 1.550 6,000 9,300 1.5500 1.067 0.977 1.067 1.067 1.067 8,718 1.0667 -1.27%
2010-01-26 0 1.570 1.400 1.570 - - 0 0 - 1.080 0.963 1.080 - - 0 - -1.26%
2010-01-25 0 1.590 1.550 1.600 1.500 1.590 18,000 27,660 1.5367 1.094 1.067 1.101 1.032 1.094 26,155 1.0575 -4.22%
2010-01-22 0 1.660 1.480 1.660 - - 0 0 - 1.142 1.019 1.142 - - 0 - -4.60%
2010-01-21 0 1.740 1.740 1.750 1.740 1.740 2,000 3,480 1.7400 1.197 1.197 1.204 1.197 1.197 2,906 1.1975 3.57%
2010-01-20 0 1.680 1.600 1.680 1.600 1.680 112,000 180,560 1.6121 1.156 1.101 1.156 1.101 1.156 162,743 1.1095 0.00%
2010-01-19 0 1.680 1.680 1.700 1.630 1.650 24,000 39,560 1.6483 1.156 1.156 1.170 1.122 1.136 34,873 1.1344 0.00%
2010-01-18 0 1.680 1.660 1.700 1.680 1.680 60,000 100,800 1.6800 1.156 1.142 1.170 1.156 1.156 87,184 1.1562 0.00%
2010-01-15 0 1.680 1.680 1.700 1.660 1.700 110,000 184,400 1.6764 1.156 1.156 1.170 1.142 1.170 159,837 1.1537 0.00%
2010-01-14 0 1.680 1.680 1.700 1.630 1.680 1,364,000 2,253,620 1.6522 1.156 1.156 1.170 1.122 1.156 1,981,974 1.1371 1.82%
2010-01-13 0 1.650 1.580 1.650 1.650 1.660 42,000 69,320 1.6505 1.136 1.087 1.136 1.136 1.142 61,029 1.1359 1.23%
2010-01-12 0 1.630 1.600 1.630 1.460 1.630 170,000 264,540 1.5561 1.122 1.101 1.122 1.005 1.122 247,020 1.0709 3.82%
2010-01-11 0 1.570 1.570 1.580 1.520 1.590 224,000 352,300 1.5728 1.080 1.080 1.087 1.046 1.094 325,485 1.0824 3.29%
2010-01-08 0 1.520 1.520 1.560 1.400 1.540 678,000 989,060 1.4588 1.046 1.046 1.074 0.963 1.060 985,175 1.0039 13.43%
2010-01-07 0 1.340 1.320 1.390 1.300 1.340 54,000 71,600 1.3259 0.922 0.908 0.957 0.895 0.922 78,465 0.9125 2.29%
2010-01-06 0 1.310 1.290 1.340 1.310 1.310 14,000 18,340 1.3100 0.902 0.888 0.922 0.902 0.902 20,343 0.9015 0.77%
2010-01-05 0 1.300 1.280 1.300 1.290 1.300 50,000 64,520 1.2904 0.895 0.881 0.895 0.888 0.895 72,653 0.8881 0.00%
2010-01-04 0 1.300 1.300 1.340 1.250 1.270 78,000 97,840 1.2544 0.895 0.895 0.922 0.860 0.874 113,339 0.8633 2.36%
2009-12-31 0 1.270 1.270 1.330 1.270 1.300 60,000 76,800 1.2800 0.874 0.874 0.915 0.874 0.895 87,184 0.8809 -5.22%
2009-12-30 0 1.340 1.210 1.350 - - 0 0 - 0.922 0.833 0.929 - - 0 - 0.00%
2009-12-29 0 1.340 1.200 1.360 1.340 1.340 50,000 67,000 1.3400 0.922 0.826 0.936 0.922 0.922 72,653 0.9222 -1.47%
2009-12-28 0 1.360 1.340 1.380 1.360 1.360 50,000 68,000 1.3600 0.936 0.922 0.950 0.936 0.936 72,653 0.9360 0.00%
2009-12-24 0 1.360 1.280 1.360 - - 0 0 - 0.936 0.881 0.936 - - 0 - 0.00%
2009-12-23 0 1.360 1.360 1.380 1.360 1.360 48,000 65,280 1.3600 0.936 0.936 0.950 0.936 0.936 69,747 0.9360 0.74%
2009-12-22 0 1.350 1.350 1.360 1.350 1.350 98,000 132,300 1.3500 0.929 0.929 0.936 0.929 0.929 142,400 0.9291 -0.74%
2009-12-21 0 1.360 1.280 1.360 1.220 1.360 22,000 27,280 1.2400 0.936 0.881 0.936 0.840 0.936 31,967 0.8534 0.74%
2009-12-18 0 1.350 1.240 1.350 1.240 1.350 92,000 115,300 1.2533 0.929 0.853 0.929 0.853 0.929 133,682 0.8625 3.85%
2009-12-17 0 1.300 1.250 1.300 1.270 1.300 136,000 173,960 1.2791 0.895 0.860 0.895 0.874 0.895 197,616 0.8803 -2.99%
2009-12-16 0 1.340 1.290 1.340 1.300 1.340 194,000 254,880 1.3138 0.922 0.888 0.922 0.895 0.922 281,894 0.9042 -0.74%
2009-12-15 0 1.350 1.350 1.400 1.340 1.340 94,000 125,960 1.3400 0.929 0.929 0.963 0.922 0.922 136,588 0.9222 0.75%
2009-12-14 0 1.340 1.330 1.380 1.330 1.340 166,000 221,980 1.3372 0.922 0.915 0.950 0.915 0.922 241,208 0.9203 -0.74%
2009-12-11 0 1.350 1.350 1.380 1.230 1.400 762,000 1,033,980 1.3569 0.929 0.929 0.950 0.846 0.963 1,107,232 0.9338 9.76%
2009-12-10 0 1.230 1.200 1.230 - - 0 0 - 0.846 0.826 0.846 - - 0 - 0.00%
2009-12-09 0 1.230 1.190 1.230 1.210 1.230 50,000 61,100 1.2220 0.846 0.819 0.846 0.833 0.846 72,653 0.8410 -1.60%
2009-12-08 0 1.250 1.230 1.270 1.160 1.300 492,000 580,480 1.1798 0.860 0.846 0.874 0.798 0.895 714,906 0.8120 5.93%
2009-12-07 0 1.180 1.180 1.190 1.160 1.160 20,000 23,200 1.1600 0.812 0.812 0.819 0.798 0.798 29,061 0.7983 0.00%
2009-12-04 0 1.180 1.180 1.190 1.170 1.190 122,000 143,780 1.1785 0.812 0.812 0.819 0.805 0.819 177,273 0.8111 0.85%
2009-12-03 0 1.170 1.170 1.180 1.170 1.180 122,000 143,860 1.1792 0.805 0.805 0.812 0.805 0.812 177,273 0.8115 0.00%
2009-12-02 0 1.170 1.170 1.180 1.160 1.160 190,000 220,400 1.1600 0.805 0.805 0.812 0.798 0.798 276,081 0.7983 0.86%
2009-12-01 0 1.160 1.160 1.180 1.130 1.160 102,000 117,320 1.1502 0.798 0.798 0.812 0.778 0.798 148,212 0.7916 4.50%
2009-11-30 0 1.110 1.110 1.180 1.080 1.080 6,000 6,480 1.0800 0.764 0.764 0.812 0.743 0.743 8,718 0.7433 2.78%
2009-11-27 0 1.080 1.080 1.200 1.080 1.150 252,000 287,780 1.1420 0.743 0.743 0.826 0.743 0.791 366,171 0.7859 -11.48%
2009-11-26 0 1.220 1.170 1.250 1.190 1.220 30,000 36,000 1.2000 0.840 0.805 0.860 0.819 0.840 43,592 0.8258 0.00%
2009-11-25 0 1.220 1.180 1.240 - - 0 0 - 0.840 0.812 0.853 - - 0 - 0.00%
2009-11-24 0 1.220 1.190 1.220 1.240 1.240 20,000 24,800 1.2400 0.840 0.819 0.840 0.853 0.853 29,061 0.8534 -1.61%
2009-11-23 0 1.240 1.240 1.270 1.210 1.220 90,000 109,300 1.2144 0.853 0.853 0.874 0.833 0.840 130,775 0.8358 2.48%
2009-11-20 0 1.210 1.210 1.240 1.180 1.190 50,000 59,200 1.1840 0.833 0.833 0.853 0.812 0.819 72,653 0.8148 1.68%
2009-11-19 0 1.190 1.190 1.210 1.190 1.200 180,000 215,800 1.1989 0.819 0.819 0.833 0.819 0.826 261,551 0.8251 -0.83%
2009-11-18 0 1.200 1.180 1.220 1.170 1.200 208,000 248,280 1.1937 0.826 0.812 0.840 0.805 0.826 302,237 0.8215 0.84%
2009-11-17 0 1.190 1.190 1.210 1.190 1.210 128,000 153,800 1.2016 0.819 0.819 0.833 0.819 0.833 185,992 0.8269 -4.03%
2009-11-16 0 1.240 1.230 1.240 1.220 1.240 110,000 135,120 1.2284 0.853 0.846 0.853 0.840 0.853 159,837 0.8454 -0.80%
2009-11-13 0 1.250 1.240 1.280 1.170 1.270 800,000 967,460 1.2093 0.860 0.853 0.881 0.805 0.874 1,162,448 0.8323 7.76%
2009-11-12 0 1.160 1.150 1.170 1.140 1.160 68,000 78,220 1.1503 0.798 0.791 0.805 0.785 0.798 98,808 0.7916 -2.52%
2009-11-11 0 1.190 1.150 1.200 1.090 1.200 948,000 1,091,080 1.1509 0.819 0.791 0.826 0.750 0.826 1,377,501 0.7921 6.25%
2009-11-10 0 1.120 1.100 1.120 1.110 1.120 156,000 174,160 1.1164 0.771 0.757 0.771 0.764 0.771 226,677 0.7683 1.82%
2009-11-09 0 1.100 1.090 1.120 1.100 1.140 180,000 199,100 1.1061 0.757 0.750 0.771 0.757 0.785 261,551 0.7612 -0.90%
2009-11-06 0 1.110 1.090 1.110 1.050 1.120 446,000 485,560 1.0887 0.764 0.750 0.764 0.723 0.771 648,065 0.7492 2.78%
2009-11-05 0 1.080 1.050 1.080 - - 0 0 - 0.743 0.723 0.743 - - 0 - 0.00%
2009-11-04 0 1.080 1.030 1.060 1.020 1.080 44,000 45,820 1.0414 0.743 0.709 0.729 0.702 0.743 63,935 0.7167 1.89%
2009-11-03 0 1.060 1.060 1.070 1.040 1.040 96,000 99,840 1.0400 0.729 0.729 0.736 0.716 0.716 139,494 0.7157 -0.93%
2009-11-02 0 1.070 1.030 1.080 1.070 1.070 10,000 10,700 1.0700 0.736 0.709 0.743 0.736 0.736 14,531 0.7364 -0.93%
2009-10-30 0 1.080 1.080 1.090 1.050 1.090 90,000 96,740 1.0749 0.743 0.743 0.750 0.723 0.750 130,775 0.7397 -1.82%
2009-10-29 0 1.100 1.000 1.110 1.030 1.110 104,000 109,300 1.0510 0.757 0.688 0.764 0.709 0.764 151,118 0.7233 1.85%
2009-10-28 0 1.080 1.060 1.080 1.060 1.090 36,000 38,580 1.0717 0.743 0.729 0.743 0.729 0.750 52,310 0.7375 -2.70%
2009-10-27 0 1.110 1.110 1.130 1.110 1.130 218,000 245,320 1.1253 0.764 0.764 0.778 0.764 0.778 316,767 0.7744 -1.77%
2009-10-23 0 1.130 1.100 1.140 1.100 1.130 236,000 263,820 1.1179 0.778 0.757 0.785 0.757 0.778 342,922 0.7693 2.73%
2009-10-22 0 1.100 1.060 1.100 1.060 1.100 132,000 140,980 1.0680 0.757 0.729 0.757 0.729 0.757 191,804 0.7350 1.85%
2009-10-21 0 1.080 1.080 1.100 - - 0 0 - 0.743 0.743 0.757 - - 0 - 0.00%
2009-10-20 0 1.080 1.080 1.090 1.020 1.100 726,000 777,680 1.0712 0.743 0.743 0.750 0.702 0.757 1,054,922 0.7372 5.88%
2009-10-19 0 1.020 1.010 1.020 0.980 1.020 132,000 131,340 0.9950 0.702 0.695 0.702 0.674 0.702 191,804 0.6848 0.00%
2009-10-16 0 1.020 1.000 1.020 - - 0 0 - 0.702 0.688 0.702 - - 0 - 0.00%
2009-10-15 0 1.020 1.010 1.020 1.020 1.020 170,000 173,400 1.0200 0.702 0.695 0.702 0.702 0.702 247,020 0.7020 0.00%
2009-10-14 0 1.020 1.010 1.020 1.020 1.040 142,000 146,940 1.0348 0.702 0.695 0.702 0.702 0.716 206,335 0.7121 -0.97%
2009-10-13 0 1.030 1.000 1.030 1.010 1.040 454,000 467,840 1.0305 0.709 0.688 0.709 0.695 0.716 659,689 0.7092 -0.96%
2009-10-12 0 1.040 0.990 1.040 0.980 1.040 404,000 404,860 1.0021 0.716 0.681 0.716 0.674 0.716 587,036 0.6897 2.97%
2009-10-09 0 1.020 1.000 1.020 1.000 1.030 336,000 342,520 1.0194 0.695 0.681 0.695 0.681 0.702 493,062 0.6947 -3.77%
2009-10-08 0 1.060 1.020 1.060 - - 0 0 - 0.722 0.695 0.722 - - 0 - -0.93%
2009-10-07 0 1.070 1.040 1.070 0.990 1.070 280,600 288,212 1.0271 0.729 0.709 0.729 0.675 0.729 411,766 0.6999 9.18%
2009-10-06 0 0.980 0.970 0.980 0.970 0.980 24,000 23,480 0.9783 0.668 0.661 0.668 0.661 0.668 35,219 0.6667 3.16%
2009-10-05 0 0.950 0.960 0.970 - - 0 0 - 0.647 0.654 0.661 - - 0 - 0.00%
2009-10-02 0 0.950 0.960 0.970 0.920 0.970 46,000 43,740 0.9509 0.647 0.654 0.661 0.627 0.661 67,503 0.6480 -4.04%
2009-09-30 0 0.990 0.930 1.000 - - 0 0 - 0.675 0.634 0.681 - - 0 - 0.00%
2009-09-29 0 0.990 0.950 1.010 - - 0 0 - 0.675 0.647 0.688 - - 0 - 0.00%
2009-09-28 0 0.990 0.950 0.990 1.020 1.020 10,000 10,200 1.0200 0.675 0.647 0.675 0.695 0.695 14,674 0.6951 -1.00%
2009-09-25 0 1.000 0.980 1.010 - - 0 0 - 0.681 0.668 0.688 - - 0 - 0.00%
2009-09-24 0 1.000 1.000 1.020 1.000 1.030 250,000 255,720 1.0229 0.681 0.681 0.695 0.681 0.702 366,862 0.6970 -1.96%
2009-09-23 0 1.020 0.990 1.020 1.000 1.030 396,000 401,760 1.0145 0.695 0.675 0.695 0.681 0.702 581,109 0.6914 3.03%
2009-09-22 0 0.990 0.970 0.990 0.990 0.990 18,000 17,820 0.9900 0.675 0.661 0.675 0.675 0.675 26,414 0.6746 1.02%
2009-09-21 0 0.980 0.990 1.000 0.970 1.010 340,000 335,660 0.9872 0.668 0.675 0.681 0.661 0.688 498,932 0.6728 1.03%
2009-09-18 0 0.970 0.960 1.000 0.970 0.980 220,000 213,600 0.9709 0.661 0.654 0.681 0.661 0.668 322,838 0.6616 0.00%
2009-09-17 0 0.970 0.970 1.000 0.970 1.020 344,000 342,260 0.9949 0.661 0.661 0.681 0.661 0.695 504,802 0.6780 -7.62%
2009-09-16 0 1.050 0.930 1.050 1.070 1.070 2,000 2,140 1.0700 0.716 0.634 0.716 0.729 0.729 2,935 0.7292 -1.87%
2009-09-15 0 1.070 0.960 1.070 1.050 1.080 98,000 104,240 1.0637 0.729 0.654 0.729 0.716 0.736 143,810 0.7248 4.90%
2009-09-14 0 1.020 0.990 1.040 - - 0 0 - 0.695 0.675 0.709 - - 0 - 0.00%
2009-09-11 0 1.020 1.020 1.050 1.000 1.020 174,000 175,340 1.0077 0.695 0.695 0.716 0.681 0.695 255,336 0.6867 2.00%
2009-09-10 0 1.000 1.000 1.040 0.980 1.000 112,000 110,160 0.9836 0.681 0.681 0.709 0.668 0.681 164,354 0.6703 2.04%
2009-09-09 0 0.980 0.970 1.000 0.980 0.980 144,000 141,120 0.9800 0.668 0.661 0.681 0.668 0.668 211,312 0.6678 -1.01%
2009-09-08 0 0.990 0.950 1.000 0.980 1.000 24,000 23,760 0.9900 0.675 0.647 0.681 0.668 0.681 35,219 0.6746 1.02%
2009-09-07 0 0.980 0.950 0.980 0.940 0.980 106,000 100,320 0.9464 0.668 0.647 0.668 0.641 0.668 155,549 0.6449 2.08%
2009-09-04 0 0.960 0.960 0.980 0.960 0.960 50,000 48,000 0.9600 0.654 0.654 0.668 0.654 0.654 73,372 0.6542 0.00%
2009-09-03 0 0.960 0.920 0.970 0.900 0.960 142,000 136,080 0.9583 0.654 0.627 0.661 0.613 0.654 208,377 0.6530 9.09%
2009-09-02 0 0.880 0.880 0.970 0.860 0.860 50,000 46,300 0.9260 0.600 0.600 0.661 0.586 0.586 73,372 0.6310 -4.35%
2009-09-01 0 0.920 0.920 0.970 0.910 0.940 200,000 184,740 0.9237 0.627 0.627 0.661 0.620 0.641 293,489 0.6295 -8.00%
2009-08-31 0 1.000 0.930 1.030 1.000 1.000 16,000 16,000 1.0000 0.681 0.634 0.702 0.681 0.681 23,479 0.6815 -2.91%
2009-08-28 0 1.030 0.970 1.080 1.000 1.030 160,000 162,500 1.0156 0.702 0.661 0.736 0.681 0.702 234,792 0.6921 0.98%
2009-08-27 0 1.020 1.020 1.050 1.020 1.020 100,000 102,000 1.0200 0.695 0.695 0.716 0.695 0.695 146,745 0.6951 -0.97%
2009-08-26 0 1.030 1.030 1.130 - - 0 0 - 0.702 0.702 0.770 - - 0 - 0.98%
2009-08-25 0 1.020 1.010 1.070 1.020 1.070 140,000 146,220 1.0444 0.695 0.688 0.729 0.695 0.729 205,443 0.7117 -1.92%
2009-08-24 0 1.040 0.990 1.040 1.040 1.040 30,000 31,200 1.0400 0.709 0.675 0.709 0.709 0.709 44,023 0.7087 5.05%
2009-08-21 0 0.990 0.980 1.050 0.980 0.990 160,000 157,100 0.9819 0.675 0.668 0.716 0.668 0.675 234,792 0.6691 -1.00%
2009-08-20 0 1.000 0.960 1.040 0.970 1.000 178,000 173,540 0.9749 0.681 0.654 0.709 0.661 0.681 261,206 0.6644 3.09%
2009-08-19 0 0.970 0.900 1.000 - - 0 0 - 0.661 0.613 0.681 - - 0 - 0.00%
2009-08-18 0 0.970 0.970 0.990 0.970 0.970 56,000 54,320 0.9700 0.661 0.661 0.675 0.661 0.661 82,177 0.6610 -1.02%
2009-08-17 0 0.980 0.980 1.020 0.980 1.050 114,000 113,420 0.9949 0.668 0.668 0.695 0.668 0.716 167,289 0.6780 -10.09%
2009-08-14 0 1.090 1.050 1.090 1.090 1.100 124,000 135,400 1.0919 0.743 0.716 0.743 0.743 0.750 181,963 0.7441 -3.54%
2009-08-13 0 1.130 1.100 1.130 1.130 1.130 30,000 33,900 1.1300 0.770 0.750 0.770 0.770 0.770 44,023 0.7700 3.67%
2009-08-12 0 1.090 1.070 1.100 1.050 1.090 122,000 132,100 1.0828 0.743 0.729 0.750 0.716 0.743 179,029 0.7379 -2.68%
2009-08-11 0 1.120 1.120 1.160 1.090 1.140 138,000 154,380 1.1187 0.763 0.763 0.790 0.743 0.777 202,508 0.7623 -6.67%
2009-08-10 0 1.200 1.200 1.220 1.200 1.240 60,000 73,600 1.2267 0.818 0.818 0.831 0.818 0.845 88,047 0.8359 -3.23%
2009-08-07 0 1.240 1.150 1.250 - - 0 0 - 0.845 0.784 0.852 - - 0 - 0.00%
2009-08-06 0 1.240 1.220 1.240 1.200 1.240 138,000 168,360 1.2200 0.845 0.831 0.845 0.818 0.845 202,508 0.8314 -3.12%
2009-08-05 0 1.280 1.240 1.280 1.180 1.280 566,000 693,560 1.2254 0.872 0.845 0.872 0.804 0.872 830,575 0.8350 8.47%
2009-08-04 0 1.180 1.150 1.180 1.120 1.180 1,840,000 2,109,780 1.1466 0.804 0.784 0.804 0.763 0.804 2,700,102 0.7814 9.26%
2009-08-03 0 1.080 1.080 1.100 1.030 1.100 364,000 392,680 1.0788 0.736 0.736 0.750 0.702 0.750 534,151 0.7351 4.85%
2009-07-31 0 1.030 1.020 1.030 1.000 1.030 192,000 194,860 1.0149 0.702 0.695 0.702 0.681 0.702 281,750 0.6916 1.98%
2009-07-30 0 1.010 1.000 1.010 0.980 1.020 686,000 688,480 1.0036 0.688 0.681 0.688 0.668 0.695 1,006,669 0.6839 4.12%
2009-07-29 0 0.970 0.970 1.000 0.940 0.980 384,000 369,160 0.9614 0.661 0.661 0.681 0.641 0.668 563,500 0.6551 -1.02%
2009-07-28 0 0.980 0.970 1.000 0.950 1.000 666,000 653,200 0.9808 0.668 0.661 0.681 0.647 0.681 977,320 0.6684 3.16%
2009-07-27 0 0.950 0.950 0.970 0.950 0.990 286,000 277,920 0.9717 0.647 0.647 0.661 0.647 0.675 419,690 0.6622 -4.04%
2009-07-24 0 0.990 0.980 1.010 0.980 1.010 152,000 151,060 0.9938 0.675 0.668 0.688 0.668 0.688 223,052 0.6772 -1.00%
2009-07-23 0 1.000 1.000 1.030 0.990 1.040 786,000 802,600 1.0211 0.681 0.681 0.702 0.675 0.709 1,153,413 0.6958 2.04%
2009-07-22 0 0.980 0.970 1.000 0.980 1.010 560,000 557,920 0.9963 0.668 0.661 0.681 0.668 0.688 821,770 0.6789 0.00%
2009-07-21 0 0.980 0.970 0.990 0.950 1.000 468,000 455,520 0.9733 0.668 0.661 0.675 0.647 0.681 686,765 0.6633 -1.01%
2009-07-20 0 0.990 0.980 0.990 0.950 1.070 1,688,000 1,661,600 0.9844 0.675 0.668 0.675 0.647 0.729 2,477,051 0.6708 6.45%
2009-07-17 0 0.930 0.920 0.930 0.840 0.950 2,558,000 2,351,580 0.9193 0.634 0.627 0.634 0.572 0.647 3,753,729 0.6265 14.81%
2009-07-16 0 0.810 0.800 0.820 0.800 0.830 528,000 430,780 0.8159 0.552 0.545 0.559 0.545 0.566 774,812 0.5560 3.85%
2009-07-15 0 0.780 0.770 0.780 0.780 0.780 78,000 60,840 0.7800 0.532 0.525 0.532 0.532 0.532 114,461 0.5315 1.30%
2009-07-14 0 0.770 0.760 0.800 0.770 0.800 674,000 528,440 0.7840 0.525 0.518 0.545 0.525 0.545 989,059 0.5343 2.67%
2009-07-13 0 0.750 0.740 0.750 0.750 0.750 160,000 120,000 0.7500 0.511 0.504 0.511 0.511 0.511 234,792 0.5111 0.00%
2009-07-10 0 0.750 0.740 0.790 - - 0 0 - 0.511 0.504 0.538 - - 0 - 0.00%
2009-07-09 0 0.750 0.740 0.750 0.740 0.750 182,000 136,380 0.7493 0.511 0.504 0.511 0.504 0.511 267,075 0.5106 0.00%
2009-07-08 0 0.750 0.730 0.770 0.740 0.750 210,000 155,900 0.7424 0.511 0.497 0.525 0.504 0.511 308,164 0.5059 0.00%
2009-07-07 0 0.750 0.750 0.780 0.750 0.750 40,000 30,000 0.7500 0.511 0.511 0.532 0.511 0.511 58,698 0.5111 1.35%
2009-07-06 0 0.740 0.730 0.750 0.740 0.750 160,000 119,200 0.7450 0.504 0.497 0.511 0.504 0.511 234,792 0.5077 0.00%
2009-07-03 0 0.740 0.730 0.740 0.720 0.740 262,000 193,380 0.7381 0.504 0.497 0.504 0.491 0.504 384,471 0.5030 -2.63%
2009-07-02 0 0.760 0.740 0.760 0.740 0.760 240,000 180,000 0.7500 0.518 0.504 0.518 0.504 0.518 352,187 0.5111 0.00%
2009-06-30 0 0.760 0.740 0.770 0.760 0.760 160,000 122,000 0.7625 0.518 0.504 0.525 0.518 0.518 234,792 0.5196 0.00%
2009-06-29 0 0.760 0.760 0.770 0.760 0.760 14,000 10,640 0.7600 0.518 0.518 0.525 0.518 0.518 20,544 0.5179 0.00%
2009-06-26 0 0.760 0.760 0.790 - - 0 0 - 0.518 0.518 0.538 - - 0 - 1.33%
2009-06-25 0 0.750 0.750 0.800 0.740 0.770 216,000 164,960 0.7637 0.511 0.511 0.545 0.504 0.525 316,969 0.5204 2.74%
2009-06-24 0 0.730 0.730 0.760 0.720 0.730 98,000 71,200 0.7265 0.497 0.497 0.518 0.491 0.497 143,810 0.4951 0.00%
2009-06-23 0 0.730 0.720 0.740 0.730 0.760 274,000 203,700 0.7434 0.497 0.491 0.504 0.497 0.518 402,080 0.5066 -8.75%
2009-06-22 0 0.800 0.800 0.810 0.790 0.800 990,000 789,940 0.7979 0.545 0.545 0.552 0.538 0.545 1,452,773 0.5437 1.27%
2009-06-19 0 0.790 0.780 0.800 0.780 0.790 120,000 94,700 0.7892 0.538 0.532 0.545 0.532 0.538 176,094 0.5378 1.28%
2009-06-18 0 0.780 0.770 0.790 0.770 0.800 410,000 324,500 0.7915 0.532 0.525 0.538 0.525 0.545 601,653 0.5393 -2.50%
2009-06-17 0 0.800 0.800 0.810 0.800 0.820 430,000 347,140 0.8073 0.545 0.545 0.552 0.545 0.559 631,002 0.5501 -2.44%
2009-06-16 0 0.820 0.820 0.850 0.810 0.850 392,000 323,720 0.8258 0.559 0.559 0.579 0.552 0.579 575,239 0.5628 -4.65%
2009-06-15 0 0.860 0.850 0.860 0.850 0.890 242,000 211,420 0.8736 0.586 0.579 0.586 0.579 0.606 355,122 0.5953 -3.37%
2009-06-12 0 0.890 0.890 0.900 0.890 0.910 116,000 104,240 0.8986 0.606 0.606 0.613 0.606 0.620 170,224 0.6124 0.00%
2009-06-11 0 0.890 0.890 0.910 0.890 0.940 430,000 389,580 0.9060 0.606 0.606 0.620 0.606 0.641 631,002 0.6174 -5.32%
2009-06-10 0 0.940 0.940 0.950 0.900 0.940 486,000 448,760 0.9234 0.641 0.641 0.647 0.613 0.641 713,179 0.6292 4.44%
2009-06-09 0 0.900 0.890 0.900 0.890 0.940 1,036,000 931,860 0.8995 0.613 0.606 0.613 0.606 0.641 1,520,275 0.6130 -3.23%
2009-06-08 0 0.930 0.920 0.930 0.900 0.950 1,056,000 984,040 0.9319 0.634 0.627 0.634 0.613 0.647 1,549,624 0.6350 4.49%
2009-06-05 0 0.890 0.890 0.900 0.840 0.890 786,000 678,680 0.8635 0.606 0.606 0.613 0.572 0.606 1,153,413 0.5884 4.71%
2009-06-04 0 0.850 0.830 0.850 0.820 0.890 684,000 578,060 0.8451 0.579 0.566 0.579 0.559 0.606 1,003,734 0.5759 -1.16%
2009-06-03 0 0.860 0.860 0.870 0.830 0.880 906,000 775,760 0.8562 0.586 0.586 0.593 0.566 0.600 1,329,507 0.5835 2.38%
2009-06-02 0 0.840 0.820 0.840 0.820 0.840 440,000 364,640 0.8287 0.572 0.559 0.572 0.559 0.572 645,677 0.5647 1.20%
2009-06-01 0 0.830 0.820 0.830 0.800 0.830 854,000 698,240 0.8176 0.566 0.559 0.566 0.545 0.566 1,253,200 0.5572 0.00%
2009-05-29 0 0.830 0.820 0.830 0.830 0.840 432,000 360,560 0.8346 0.566 0.559 0.566 0.566 0.572 633,937 0.5688 0.00%
2009-05-27 0 0.830 0.810 0.840 0.820 0.840 568,000 470,000 0.8275 0.566 0.552 0.572 0.559 0.572 833,510 0.5639 0.00%
2009-05-26 0 0.830 0.830 0.860 0.830 0.850 332,000 277,760 0.8366 0.566 0.566 0.586 0.566 0.579 487,192 0.5701 0.00%
2009-05-25 0 0.830 0.830 0.860 0.830 0.840 90,000 74,900 0.8322 0.566 0.566 0.586 0.566 0.572 132,070 0.5671 -1.19%
2009-05-22 0 0.840 0.820 0.840 0.820 0.880 646,000 545,120 0.8438 0.572 0.559 0.572 0.559 0.600 947,971 0.5750 -4.55%
2009-05-21 0 0.880 0.870 0.880 0.840 0.910 4,720,000 4,079,400 0.8643 0.600 0.593 0.600 0.572 0.620 6,926,350 0.5890 4.76%
2009-05-20 0 0.840 0.840 0.850 0.840 0.850 700,000 592,380 0.8463 0.572 0.572 0.579 0.572 0.579 1,027,213 0.5767 1.20%
2009-05-19 0 0.830 0.810 0.830 0.810 0.850 762,000 636,080 0.8348 0.566 0.552 0.566 0.552 0.579 1,118,195 0.5688 1.22%
2009-05-18 0 0.820 0.810 0.830 0.800 0.820 212,000 173,140 0.8167 0.559 0.552 0.566 0.545 0.559 311,099 0.5565 0.00%
2009-05-15 0 0.820 0.820 0.830 0.780 0.860 1,958,000 1,617,280 0.8260 0.559 0.559 0.566 0.532 0.586 2,873,261 0.5629 5.13%
2009-05-14 0 0.780 0.780 0.790 0.730 0.770 408,000 308,700 0.7566 0.532 0.532 0.538 0.497 0.525 598,718 0.5156 0.00%
2009-05-13 0 0.780 0.770 0.790 0.760 0.800 406,000 315,080 0.7761 0.532 0.525 0.538 0.518 0.545 595,783 0.5288 1.30%
2009-05-12 0 0.770 0.770 0.790 0.700 0.810 1,440,000 1,055,660 0.7331 0.525 0.525 0.538 0.477 0.552 2,113,124 0.4996 -4.94%
2009-05-11 0 0.810 0.810 0.820 0.780 0.850 524,000 420,680 0.8028 0.552 0.552 0.559 0.532 0.579 768,942 0.5471 -4.71%
2009-05-08 0 0.850 0.840 0.850 0.770 0.850 1,098,000 904,260 0.8236 0.579 0.572 0.579 0.525 0.579 1,611,257 0.5612 2.41%
2009-05-07 0 0.830 0.800 0.840 0.770 0.840 1,132,000 917,720 0.8107 0.566 0.545 0.572 0.525 0.572 1,661,150 0.5525 6.41%
2009-05-06 0 0.780 0.780 0.800 0.730 0.820 2,316,000 1,781,220 0.7691 0.532 0.532 0.545 0.497 0.559 3,398,607 0.5241 5.41%
2009-05-05 0 0.740 0.730 0.740 0.650 0.750 1,096,000 801,180 0.7310 0.504 0.497 0.504 0.443 0.511 1,608,322 0.4981 4.23%
2009-05-04 0 0.710 0.700 0.720 0.700 0.720 570,000 402,700 0.7065 0.484 0.477 0.491 0.477 0.491 836,445 0.4814 1.43%
2009-04-30 0 0.700 0.700 0.720 0.690 0.750 1,450,000 1,041,940 0.7186 0.477 0.477 0.491 0.470 0.511 2,127,798 0.4897 0.00%
2009-04-29 0 0.700 0.660 0.720 0.630 0.700 528,000 362,400 0.6864 0.477 0.450 0.491 0.429 0.477 774,812 0.4677 11.11%
2009-04-28 0 0.630 0.630 0.650 0.600 0.750 16,140,000 11,430,460 0.7082 0.429 0.429 0.443 0.409 0.511 23,684,594 0.4826 1.61%
2009-04-27 0 0.620 0.620 0.640 0.580 0.620 7,944,000 4,781,340 0.6019 0.423 0.423 0.436 0.395 0.423 11,657,399 0.4102 0.00%
2009-04-24 0 0.620 0.620 0.630 0.600 0.650 2,654,000 1,662,600 0.6265 0.423 0.423 0.429 0.409 0.443 3,894,604 0.4269 1.64%
2009-04-23 0 0.610 0.610 0.620 0.520 0.630 12,860,000 7,451,580 0.5794 0.416 0.416 0.423 0.354 0.429 18,871,368 0.3949 -1.61%
2009-04-22 0 0.620 0.620 0.640 0.620 0.700 8,836,000 5,880,720 0.6655 0.423 0.423 0.436 0.423 0.477 12,966,362 0.4535 -11.43%
2009-04-21 0 0.700 0.680 0.700 0.680 0.720 5,020,000 3,506,400 0.6985 0.477 0.463 0.477 0.463 0.491 7,366,584 0.4760 -2.78%
2009-04-20 0 0.720 0.710 0.720 0.610 0.730 7,556,000 5,221,600 0.6911 0.491 0.484 0.491 0.416 0.497 11,088,029 0.4709 18.03%
2009-04-17 0 0.610 0.600 0.620 0.580 0.670 5,414,000 3,469,500 0.6408 0.416 0.409 0.423 0.395 0.457 7,944,758 0.4367 -6.15%
2009-04-16 0 0.650 0.640 0.650 0.560 0.670 10,756,000 6,809,400 0.6331 0.443 0.436 0.443 0.382 0.457 15,783,860 0.4314 16.07%
2009-04-15 0 0.560 0.550 0.560 0.520 0.560 2,052,000 1,115,420 0.5436 0.382 0.375 0.382 0.354 0.382 3,011,201 0.3704 5.66%
2009-04-14 0 0.530 0.530 0.540 0.490 0.560 4,660,000 2,529,840 0.5429 0.361 0.361 0.368 0.334 0.382 6,838,303 0.3700 3.92%
2009-04-09 0 0.510 0.500 0.510 0.445 0.520 6,566,000 3,261,740 0.4968 0.348 0.341 0.348 0.303 0.354 9,635,257 0.3385 14.61%
2009-04-08 0 0.445 0.445 0.450 0.440 0.445 234,000 104,030 0.4446 0.303 0.303 0.307 0.300 0.303 343,383 0.3030 -4.30%
2009-04-07 0 0.465 0.460 0.465 0.455 0.470 406,000 187,460 0.4617 0.317 0.313 0.317 0.310 0.320 595,783 0.3146 1.09%
2009-04-06 0 0.460 0.455 0.460 0.455 0.475 2,460,000 1,137,780 0.4625 0.313 0.310 0.313 0.310 0.324 3,609,920 0.3152 1.10%
2009-04-03 0 0.455 0.445 0.455 0.445 0.455 1,586,000 709,730 0.4475 0.310 0.303 0.310 0.303 0.310 2,327,371 0.3049 3.41%
2009-04-02 0 0.440 0.440 0.455 0.435 0.460 4,536,000 2,035,480 0.4487 0.300 0.300 0.310 0.296 0.313 6,656,340 0.3058 2.33%
2009-04-01 0 0.430 0.430 0.440 0.430 0.440 400,000 173,900 0.4348 0.293 0.293 0.300 0.293 0.300 586,979 0.2963 2.38%
2009-03-31 0 0.420 0.420 0.435 0.420 0.430 1,188,000 503,460 0.4238 0.286 0.286 0.296 0.286 0.293 1,743,327 0.2888 -1.18%
2009-03-30 0 0.425 0.425 0.430 0.420 0.430 498,000 210,860 0.4234 0.290 0.290 0.293 0.286 0.293 730,789 0.2885 -4.49%
2009-03-27 0 0.445 0.445 0.455 0.440 0.460 3,936,000 1,760,150 0.4472 0.303 0.303 0.310 0.300 0.313 5,775,871 0.3047 1.14%
2009-03-26 0 0.440 0.440 0.450 0.420 0.465 8,348,000 3,676,220 0.4404 0.300 0.300 0.307 0.286 0.317 12,250,247 0.3001 -5.38%
2009-03-25 0 0.465 0.415 0.460 0.400 0.485 1,370,000 580,510 0.4237 0.317 0.283 0.313 0.273 0.331 2,010,402 0.2888 16.25%
2009-03-24 0 0.400 0.390 0.400 0.390 0.420 866,000 341,190 0.3940 0.273 0.266 0.273 0.266 0.286 1,270,809 0.2685 2.56%
2009-03-23 0 0.390 0.380 0.400 0.390 0.400 230,000 90,500 0.3935 0.266 0.259 0.273 0.266 0.273 337,513 0.2681 0.00%
2009-03-20 0 0.390 0.390 0.410 0.390 0.390 10,000 3,900 0.3900 0.266 0.266 0.279 0.266 0.266 14,674 0.2658 0.00%
2009-03-19 0 0.390 0.380 0.400 0.390 0.390 152,000 59,280 0.3900 0.266 0.259 0.273 0.266 0.266 223,052 0.2658 -2.50%
2009-03-18 0 0.400 0.390 0.400 0.400 0.400 210,000 84,000 0.4000 0.273 0.266 0.273 0.273 0.273 308,164 0.2726 5.26%
2009-03-17 0 0.380 0.380 0.420 0.380 0.400 602,000 233,760 0.3883 0.259 0.259 0.286 0.259 0.273 883,403 0.2646 -5.00%
2009-03-16 0 0.400 0.400 0.420 - - 0 0 - 0.273 0.273 0.286 - - 0 - 0.00%
2009-03-13 0 0.400 0.400 0.420 0.400 0.420 302,000 120,840 0.4001 0.273 0.273 0.286 0.273 0.286 443,169 0.2727 0.00%
2009-03-12 0 0.400 0.400 0.430 - - 0 0 - 0.273 0.273 0.293 - - 0 - 0.00%
2009-03-11 0 0.400 0.380 0.420 - - 0 0 - 0.273 0.259 0.286 - - 0 - 0.00%
2009-03-10 0 0.400 0.380 0.415 0.400 0.400 292,000 116,800 0.4000 0.273 0.259 0.283 0.273 0.273 428,495 0.2726 0.00%
2009-03-09 0 0.400 0.400 0.420 0.370 0.400 1,350,000 534,210 0.3957 0.273 0.273 0.286 0.252 0.273 1,981,053 0.2697 -5.88%
2009-03-06 0 0.425 0.400 0.430 0.400 0.430 508,000 216,700 0.4266 0.290 0.273 0.293 0.273 0.293 745,463 0.2907 -1.16%
2009-03-05 0 0.430 0.400 0.430 0.430 0.430 200,000 86,000 0.4300 0.293 0.273 0.293 0.293 0.293 293,489 0.2930 6.17%
2009-03-04 0 0.405 0.400 0.445 - - 1,043 386 0.3701 0.276 0.273 0.303 - - 1,531 0.2522 0.00%
2009-03-03 0 0.405 0.405 0.420 - - 0 0 - 0.276 0.276 0.286 - - 0 - 1.25%
2009-03-02 0 0.400 0.400 0.410 0.400 0.400 970,000 388,000 0.4000 0.273 0.273 0.279 0.273 0.273 1,423,424 0.2726 -1.23%
2009-02-27 0 0.405 0.405 0.445 - - 0 0 - 0.276 0.276 0.303 - - 0 - 0.00%
2009-02-26 0 0.405 0.405 0.435 - - 200 75 0.3750 0.276 0.276 0.296 - - 293 0.2555 0.00%
2009-02-25 0 0.405 0.405 0.450 - - 0 0 - 0.276 0.276 0.307 - - 0 - 1.25%
2009-02-24 0 0.400 0.400 0.445 - - 0 0 - 0.273 0.273 0.303 - - 0 - 0.00%
2009-02-23 0 0.400 0.400 0.410 0.400 0.420 2,562,000 1,060,470 0.4139 0.273 0.273 0.279 0.273 0.286 3,759,599 0.2821 -4.76%
2009-02-20 0 0.420 0.415 0.425 0.420 0.460 1,250,000 546,200 0.4370 0.286 0.283 0.290 0.286 0.313 1,834,309 0.2978 -9.68%
2009-02-19 0 0.465 0.435 0.465 - - 0 0 - 0.317 0.296 0.317 - - 0 - 0.00%
2009-02-18 0 0.465 0.425 0.465 - - 0 0 - 0.317 0.290 0.317 - - 0 - -6.06%
2009-02-17 0 0.495 0.440 0.495 - - 0 0 - 0.337 0.300 0.337 - - 0 - 0.00%
2009-02-16 0 0.495 0.450 0.495 0.500 0.500 100,000 50,000 0.5000 0.337 0.307 0.337 0.341 0.341 146,745 0.3407 10.00%
2009-02-13 0 0.450 0.450 0.460 0.450 0.450 1,320,000 594,000 0.4500 0.307 0.307 0.313 0.307 0.307 1,937,030 0.3067 -2.17%
2009-02-12 0 0.460 0.440 0.495 - - 0 0 - 0.313 0.300 0.337 - - 0 - 0.00%
2009-02-11 0 0.460 0.450 0.480 0.450 0.480 926,000 426,760 0.4609 0.313 0.307 0.327 0.307 0.327 1,358,856 0.3141 -4.17%
2009-02-10 0 0.480 0.475 0.520 0.480 0.480 560,000 268,800 0.4800 0.327 0.324 0.354 0.327 0.327 821,770 0.3271 0.00%
2009-02-09 0 0.480 0.470 0.510 0.480 0.550 172,000 84,700 0.4924 0.327 0.320 0.348 0.327 0.375 252,401 0.3356 -2.04%
2009-02-06 0 0.490 0.475 0.495 0.490 0.500 210,000 103,720 0.4939 0.334 0.324 0.337 0.334 0.341 308,164 0.3366 0.00%
2009-02-05 0 0.490 0.430 - - - 0 0 - 0.334 0.293 - - - 0 - 0.00%
2009-02-04 0 0.490 0.430 0.490 0.490 0.490 100,000 49,000 0.4900 0.334 0.293 0.334 0.334 0.334 146,745 0.3339 0.00%
2009-02-03 0 0.490 0.470 - - - 0 0 - 0.334 0.320 - - - 0 - 0.00%
2009-02-02 0 0.490 0.480 0.510 - - 0 0 - 0.334 0.327 0.348 - - 0 - 0.00%
2009-01-30 0 0.490 0.470 - - - 0 0 - 0.334 0.320 - - - 0 - 0.00%
2009-01-29 0 0.490 0.470 0.490 - - 0 0 - 0.334 0.320 0.334 - - 0 - 0.00%
2009-01-23 0 0.490 0.470 0.490 - - 0 0 - 0.334 0.320 0.334 - - 0 - 0.00%
2009-01-22 0 0.490 0.470 - - - 0 0 - 0.334 0.320 - - - 0 - 0.00%
2009-01-21 0 0.490 0.465 0.500 0.490 0.490 100,000 49,000 0.4900 0.334 0.317 0.341 0.334 0.334 146,745 0.3339 3.16%
2009-01-20 0 0.475 0.470 0.490 0.475 0.490 142,000 67,760 0.4772 0.324 0.320 0.334 0.324 0.334 208,377 0.3252 -1.04%
2009-01-19 0 0.480 0.475 0.485 0.480 0.485 200,000 96,500 0.4825 0.327 0.324 0.331 0.327 0.331 293,489 0.3288 0.00%
2009-01-16 0 0.480 0.475 0.480 0.480 0.480 914,000 438,720 0.4800 0.327 0.324 0.327 0.327 0.327 1,341,247 0.3271 2.13%
2009-01-15 0 0.470 0.450 0.490 0.470 0.470 1,000,000 470,000 0.4700 0.320 0.307 0.334 0.320 0.320 1,467,447 0.3203 -2.08%
2009-01-14 0 0.480 0.470 0.510 0.470 0.510 1,500,000 724,500 0.4830 0.327 0.320 0.348 0.320 0.348 2,201,170 0.3291 0.00%
2009-01-13 0 0.480 0.480 - 0.480 0.490 994,000 477,360 0.4802 0.327 0.327 - 0.327 0.334 1,458,642 0.3273 0.00%
2009-01-12 0 0.480 0.480 - 0.480 0.480 18,000 8,640 0.4800 0.327 0.327 - 0.327 0.327 26,414 0.3271 -5.88%
2009-01-09 0 0.510 0.415 0.510 - - 0 0 - 0.348 0.283 0.348 - - 0 - 0.00%
2009-01-08 0 0.510 0.435 0.510 - - 0 0 - 0.348 0.296 0.348 - - 0 - 0.00%
2009-01-07 0 0.510 0.420 0.510 0.510 0.510 200,000 102,000 0.5100 0.348 0.286 0.348 0.348 0.348 293,489 0.3475 0.00%
2009-01-06 0 0.510 0.445 0.500 - - 0 0 - 0.348 0.303 0.341 - - 0 - 0.00%
2009-01-05 0 0.510 0.450 0.510 - - 0 0 - 0.348 0.307 0.348 - - 0 - 0.00%
2009-01-02 0 0.510 0.480 - 0.510 0.510 100,000 51,000 0.5100 0.348 0.327 - 0.348 0.348 146,745 0.3475 2.00%
2008-12-31 0 0.500 0.430 0.510 - - 0 0 - 0.341 0.293 0.348 - - 0 - 0.00%
2008-12-30 0 0.500 0.425 0.500 - - 0 0 - 0.341 0.290 0.341 - - 0 - 0.00%
2008-12-29 0 0.500 0.435 0.500 - - 0 0 - 0.341 0.296 0.341 - - 0 - 0.00%
2008-12-24 0 0.500 0.480 0.500 0.500 0.500 500,000 250,000 0.5000 0.341 0.327 0.341 0.341 0.341 733,723 0.3407 0.00%
2008-12-23 0 0.500 0.435 0.500 0.500 0.500 200,000 100,000 0.5000 0.341 0.296 0.341 0.341 0.341 293,489 0.3407 0.00%
2008-12-22 0 0.500 0.435 0.500 0.500 0.500 426,000 213,000 0.5000 0.341 0.296 0.341 0.341 0.341 625,132 0.3407 11.11%
2008-12-19 0 0.450 0.400 0.450 0.470 0.470 100,000 47,000 0.4700 0.307 0.273 0.307 0.320 0.320 146,745 0.3203 -10.00%
2008-12-18 0 0.500 0.450 0.500 0.500 0.510 150,000 75,500 0.5033 0.341 0.307 0.341 0.341 0.348 220,117 0.3430 0.00%
2008-12-17 0 0.500 0.415 0.500 0.405 0.500 238,000 118,620 0.4984 0.341 0.283 0.341 0.276 0.341 349,252 0.3396 0.00%
2008-12-16 0 0.500 0.405 0.500 - - 0 0 - 0.341 0.276 0.341 - - 0 - 0.00%
2008-12-15 0 0.500 0.480 0.500 0.500 0.500 10,000 5,000 0.5000 0.341 0.327 0.341 0.341 0.341 14,674 0.3407 1.01%
2008-12-12 0 0.495 0.450 0.500 0.500 0.500 158,000 79,000 0.5000 0.337 0.307 0.341 0.341 0.341 231,857 0.3407 -1.00%
2008-12-11 0 0.500 0.410 0.500 0.500 0.500 52,000 26,000 0.5000 0.341 0.279 0.341 0.341 0.341 76,307 0.3407 11.11%
2008-12-10 0 0.450 0.450 0.500 0.450 0.450 96,000 43,200 0.4500 0.307 0.307 0.341 0.307 0.307 140,875 0.3067 0.00%
2008-12-09 0 0.450 0.410 0.500 0.450 0.500 86,000 40,060 0.4658 0.307 0.279 0.341 0.307 0.341 126,200 0.3174 -10.00%
2008-12-08 0 0.500 0.310 0.500 - - 0 0 - 0.341 0.211 0.341 - - 0 - 0.00%
2008-12-05 0 0.500 0.415 0.500 - - 0 0 - 0.341 0.283 0.341 - - 0 - 0.00%
2008-12-04 0 0.500 0.300 0.600 0.500 0.500 20,000 10,000 0.5000 0.341 0.204 0.409 0.341 0.341 29,349 0.3407 0.00%
2008-12-03 0 0.500 0.405 0.500 0.500 0.500 1,050,000 525,000 0.5000 0.341 0.276 0.341 0.341 0.341 1,540,819 0.3407 4.17%
2008-12-02 0 0.480 0.400 0.480 - - 0 0 - 0.327 0.273 0.327 - - 0 - 0.00%
2008-12-01 0 0.480 0.315 0.500 - - 0 0 - 0.327 0.215 0.341 - - 0 - 0.00%
2008-11-28 0 0.480 0.285 0.480 - - 0 0 - 0.327 0.194 0.327 - - 0 - 0.00%
2008-11-27 0 0.480 0.310 0.480 - - 0 0 - 0.327 0.211 0.327 - - 0 - -4.00%
2008-11-26 0 0.500 0.325 0.500 0.500 0.500 40,000 20,000 0.5000 0.341 0.221 0.341 0.341 0.341 58,698 0.3407 0.00%
2008-11-25 0 0.500 0.260 0.500 - - 0 0 - 0.341 0.177 0.341 - - 0 - 0.00%
2008-11-24 0 0.500 0.285 0.520 - - 0 0 - 0.341 0.194 0.354 - - 0 - 0.00%
2008-11-21 0 0.500 0.295 0.500 - - 0 0 - 0.341 0.201 0.341 - - 0 - 0.00%
2008-11-20 0 0.500 0.405 0.500 - - 0 0 - 0.341 0.276 0.341 - - 0 - -1.96%
2008-11-19 0 0.510 0.345 0.510 0.510 0.510 40,000 20,400 0.5100 0.348 0.235 0.348 0.348 0.348 58,698 0.3475 -1.92%
2008-11-18 0 0.520 0.365 0.520 - - 0 0 - 0.354 0.249 0.354 - - 0 - 0.00%
2008-11-17 0 0.520 0.480 0.520 0.500 0.520 64,000 33,000 0.5156 0.354 0.327 0.354 0.341 0.354 93,917 0.3514 1.96%
2008-11-14 0 0.510 0.325 0.520 - - 0 0 - 0.348 0.221 0.354 - - 0 - 0.00%
2008-11-13 0 0.510 0.335 0.510 - - 0 0 - 0.348 0.228 0.348 - - 0 - 0.00%
2008-11-12 0 0.510 0.355 0.520 - - 0 0 - 0.348 0.242 0.354 - - 0 - 0.00%
2008-11-11 0 0.510 0.405 0.510 - - 0 0 - 0.348 0.276 0.348 - - 0 - -5.56%
2008-11-10 0 0.540 0.445 0.540 - - 0 0 - 0.368 0.303 0.368 - - 0 - 0.00%
2008-11-07 0 0.540 0.350 0.580 - - 0 0 - 0.368 0.239 0.395 - - 0 - 0.00%
2008-11-06 0 0.540 0.460 0.580 - - 0 0 - 0.368 0.313 0.395 - - 0 - 0.00%
2008-11-05 0 0.540 0.470 0.550 0.540 0.550 192,000 104,480 0.5442 0.368 0.320 0.375 0.368 0.375 281,750 0.3708 12.50%
2008-11-04 0 0.480 0.410 0.480 0.480 0.480 60,000 28,800 0.4800 0.327 0.279 0.327 0.327 0.327 88,047 0.3271 6.67%
2008-11-03 0 0.450 0.450 0.550 - - 0 0 - 0.307 0.307 0.375 - - 0 - 0.00%
2008-10-31 0 0.450 0.250 0.500 0.450 0.450 36,000 16,200 0.4500 0.307 0.170 0.341 0.307 0.307 52,828 0.3067 0.00%
2008-10-30 0 0.450 0.450 0.550 - - 0 0 - 0.307 0.307 0.375 - - 0 - 0.00%
2008-10-29 0 0.450 0.450 0.550 - - 0 0 - 0.307 0.307 0.375 - - 0 - 0.00%
2008-10-28 0 0.450 0.450 0.490 0.450 0.450 4,000 1,800 0.4500 0.307 0.307 0.334 0.307 0.307 5,870 0.3067 -18.18%
2008-10-27 0 0.550 0.275 0.550 0.550 0.550 2,000 1,100 0.5500 0.375 0.187 0.375 0.375 0.375 2,935 0.3748 0.00%
2008-10-24 0 0.550 0.440 0.550 0.550 0.550 28,000 15,400 0.5500 0.375 0.300 0.375 0.375 0.375 41,089 0.3748 0.00%
2008-10-23 0 0.550 0.540 0.550 0.460 0.550 140,000 72,250 0.5161 0.375 0.368 0.375 0.313 0.375 205,443 0.3517 0.00%
2008-10-22 0 0.550 0.465 0.550 - - 0 0 - 0.375 0.317 0.375 - - 0 - -8.33%
2008-10-21 0 0.600 - 0.680 - - 0 0 - 0.409 - 0.463 - - 0 - 0.00%
2008-10-20 0 0.600 0.480 0.600 0.600 0.600 22,000 12,700 0.5773 0.409 0.327 0.409 0.409 0.409 32,284 0.3934 9.09%
2008-10-17 0 0.550 0.470 0.550 0.550 0.550 120,000 66,000 0.5500 0.375 0.320 0.375 0.375 0.375 176,094 0.3748 0.00%
2008-10-16 0 0.550 0.440 0.550 0.550 0.550 10,000 5,500 0.5500 0.375 0.300 0.375 0.375 0.375 14,674 0.3748 19.57%
2008-10-15 0 0.460 0.460 0.500 0.460 0.500 600,000 293,100 0.4885 0.313 0.313 0.341 0.313 0.341 880,468 0.3329 -16.36%
2008-10-14 0 0.550 0.550 0.700 - - 0 0 - 0.375 0.375 0.477 - - 0 - 0.00%
2008-10-13 0 0.550 0.550 0.700 0.550 0.610 112,000 67,180 0.5998 0.375 0.375 0.477 0.375 0.416 164,354 0.4088 -8.33%
2008-10-10 0 0.600 0.600 0.750 0.600 0.600 36,000 21,600 0.6000 0.409 0.409 0.511 0.409 0.409 52,828 0.4089 -7.69%
2008-10-09 0 0.650 0.650 0.740 0.650 0.750 136,000 98,400 0.7235 0.443 0.443 0.504 0.443 0.511 199,573 0.4931 1.56%
2008-10-08 0 0.640 0.600 0.750 0.640 0.680 194,000 128,400 0.6619 0.436 0.409 0.511 0.436 0.463 284,685 0.4510 -15.79%
2008-10-06 0 0.760 0.750 0.840 0.750 0.840 108,000 82,740 0.7661 0.518 0.511 0.572 0.511 0.572 158,484 0.5221 -15.56%
2008-10-03 0 0.900 0.810 0.900 - - 0 0 - 0.613 0.552 0.613 - - 0 - 0.00%
2008-10-02 0 0.900 0.810 0.900 0.900 0.900 108,000 97,200 0.9000 0.613 0.552 0.613 0.613 0.613 158,484 0.6133 5.88%
2008-09-30 0 0.850 0.810 0.900 0.840 0.850 126,000 106,800 0.8476 0.579 0.552 0.613 0.572 0.579 184,898 0.5776 0.00%
2008-09-29 0 0.850 0.850 0.910 - - 0 0 - 0.579 0.579 0.620 - - 0 - 0.00%
2008-09-26 0 0.850 0.850 0.920 0.850 0.850 92,000 78,040 0.8483 0.579 0.579 0.627 0.579 0.579 135,005 0.5781 0.00%
2008-09-25 0 0.850 0.820 0.850 0.850 0.870 556,000 474,860 0.8541 0.579 0.559 0.579 0.579 0.593 815,901 0.5820 -5.56%
2008-09-24 0 0.900 0.800 0.900 0.800 0.900 80,000 70,000 0.8750 0.613 0.545 0.613 0.545 0.613 117,396 0.5963 0.00%
2008-09-23 0 0.900 0.850 0.900 0.900 0.900 4,000 3,600 0.9000 0.613 0.579 0.613 0.613 0.613 5,870 0.6133 0.00%
2008-09-22 0 0.900 0.890 0.900 0.890 0.920 852,000 770,706 0.9046 0.613 0.606 0.613 0.606 0.627 1,250,265 0.6164 1.12%
2008-09-19 0 0.890 0.810 0.900 0.890 0.940 158,000 142,940 0.9047 0.606 0.552 0.613 0.606 0.641 231,857 0.6165 -1.11%
2008-09-18 0 0.900 0.760 0.960 0.800 0.960 214,000 193,480 0.9041 0.613 0.518 0.654 0.545 0.654 314,034 0.6161 -21.74%
2008-09-17 0 1.150 0.980 1.180 - - 0 0 - 0.784 0.668 0.804 - - 0 - 0.00%
2008-09-16 0 1.150 1.000 1.180 - - 0 0 - 0.784 0.681 0.804 - - 0 - 0.00%
2008-09-12 0 1.150 1.020 1.180 1.000 1.010 18,000 18,080 1.0044 0.784 0.695 0.804 0.681 0.688 26,414 0.6845 -2.54%
2008-09-11 0 1.180 1.010 1.290 - - 0 0 - 0.804 0.688 0.879 - - 0 - 0.00%
2008-09-10 0 1.180 1.120 1.300 - - 0 0 - 0.804 0.763 0.886 - - 0 - 0.00%
2008-09-09 0 1.180 1.180 1.280 1.180 1.180 14,000 16,520 1.1800 0.804 0.804 0.872 0.804 0.804 20,544 0.8041 -5.60%
2008-09-08 0 1.250 1.090 1.270 - - 0 0 - 0.852 0.743 0.865 - - 0 - 0.00%
2008-09-05 0 1.250 1.100 1.250 1.140 1.250 20,000 23,240 1.1620 0.852 0.750 0.852 0.777 0.852 29,349 0.7919 9.65%
2008-09-04 0 1.140 1.090 1.350 - - 0 0 - 0.777 0.743 0.920 - - 0 - 0.00%
2008-09-03 0 1.140 1.110 1.270 - - 0 0 - 0.777 0.756 0.865 - - 0 - 0.00%
2008-09-02 0 1.140 1.110 1.240 - - 0 0 - 0.777 0.756 0.845 - - 0 - 0.00%
2008-09-01 0 1.140 1.140 1.270 - - 0 0 - 0.777 0.777 0.865 - - 0 - 0.00%
2008-08-29 0 1.140 1.140 1.290 1.140 1.140 2,044,000 2,452,440 1.1998 0.777 0.777 0.879 0.777 0.777 2,999,462 0.8176 -5.00%
2008-08-28 0 1.200 1.100 1.280 1.110 1.200 38,000 43,980 1.1574 0.818 0.750 0.872 0.756 0.818 55,763 0.7887 -6.25%
2008-08-27 0 1.280 1.140 1.290 - - 0 0 - 0.872 0.777 0.879 - - 0 - 0.00%
2008-08-26 0 1.280 0.980 1.280 - - 0 0 - 0.872 0.668 0.872 - - 0 - -1.54%
2008-08-25 0 1.300 1.070 1.300 1.290 1.300 50,000 64,900 1.2980 0.886 0.729 0.886 0.879 0.886 73,372 0.8845 3.17%
2008-08-21 0 1.260 1.090 1.320 - - 0 0 - 0.859 0.743 0.900 - - 0 - 0.00%
2008-08-20 0 1.260 1.080 1.320 - - 0 0 - 0.859 0.736 0.900 - - 0 - 0.00%
2008-08-19 0 1.260 1.070 1.280 - - 0 0 - 0.859 0.729 0.872 - - 0 - 0.00%
2008-08-18 0 1.260 1.180 1.320 - - 0 0 - 0.859 0.804 0.900 - - 0 - 0.00%
2008-08-15 0 1.260 1.160 1.350 - - 0 0 - 0.859 0.790 0.920 - - 0 - 0.00%
2008-08-14 0 1.260 1.250 1.350 1.250 1.350 73,800 97,560 1.3220 0.859 0.852 0.920 0.852 0.920 108,298 0.9009 -3.08%
2008-08-13 0 1.300 1.300 1.350 - - 0 0 - 0.886 0.886 0.920 - - 0 - 0.00%
2008-08-12 0 1.300 1.260 1.350 1.150 1.300 16,000 20,200 1.2625 0.886 0.859 0.920 0.784 0.886 23,479 0.8603 -2.26%
2008-08-11 0 1.330 1.250 1.310 1.010 1.390 96,000 120,100 1.2510 0.906 0.852 0.893 0.688 0.947 140,875 0.8525 -14.19%
2008-08-08 0 1.550 1.480 1.550 - - 0 0 - 1.056 1.009 1.056 - - 0 - 0.00%
2008-08-07 0 1.550 1.470 1.600 - - 0 0 - 1.056 1.002 1.090 - - 0 - 0.00%
2008-08-05 0 1.550 1.470 1.620 - - 0 0 - 1.056 1.002 1.104 - - 0 - 0.00%
2008-08-04 0 1.550 1.500 1.550 1.550 1.550 50,000 77,500 1.5500 1.056 1.022 1.056 1.056 1.056 73,372 1.0563 -4.32%
2008-08-01 0 1.620 1.500 1.620 - - 0 0 - 1.104 1.022 1.104 - - 0 - 0.00%
2008-07-31 0 1.620 1.500 1.620 - - 0 0 - 1.104 1.022 1.104 - - 0 - 0.00%
2008-07-30 0 1.620 1.500 1.620 - - 0 0 - 1.104 1.022 1.104 - - 0 - 0.00%
2008-07-29 0 1.620 - 1.620 - - 0 0 - 1.104 - 1.104 - - 0 - 0.00%
2008-07-28 0 1.620 1.500 1.700 - - 0 0 - 1.104 1.022 1.158 - - 0 - 0.00%
2008-07-25 0 1.620 1.500 1.640 - - 10,000 15,000 1.5000 1.104 1.022 1.118 - - 14,674 1.0222 0.00%
2008-07-24 0 1.620 1.500 1.640 1.620 1.620 40,000 64,800 1.6200 1.104 1.022 1.118 1.104 1.104 58,698 1.1040 -1.82%
2008-07-23 0 1.650 1.520 1.670 - - 0 0 - 1.124 1.036 1.138 - - 0 - 0.00%
2008-07-22 0 1.650 1.480 1.650 - - 0 0 - 1.124 1.009 1.124 - - 0 - 0.00%
2008-07-21 0 1.650 - 1.650 - - 0 0 - 1.124 - 1.124 - - 0 - 0.00%
2008-07-18 0 1.650 1.480 1.650 1.650 1.650 20,000 33,000 1.6500 1.124 1.009 1.124 1.124 1.124 29,349 1.1244 0.00%
2008-07-17 0 1.650 1.480 1.700 1.650 1.650 20,000 33,000 1.6500 1.124 1.009 1.158 1.124 1.124 29,349 1.1244 0.00%
2008-07-16 0 1.650 - 1.650 - - 0 0 - 1.124 - 1.124 - - 0 - 0.00%
2008-07-15 0 1.650 1.480 1.650 1.620 1.650 100,000 163,920 1.6392 1.124 1.009 1.124 1.104 1.124 146,745 1.1170 3.12%
2008-07-14 0 1.600 1.490 1.600 1.600 1.600 212,000 339,200 1.6000 1.090 1.015 1.090 1.090 1.090 311,099 1.0903 8.11%
2008-07-11 0 1.480 1.280 1.480 1.480 1.480 4,000 5,920 1.4800 1.009 0.872 1.009 1.009 1.009 5,870 1.0086 -4.52%
2008-07-10 0 1.550 1.550 1.600 - - 0 0 - 1.056 1.056 1.090 - - 0 - 0.00%
2008-07-09 0 1.550 1.550 1.600 1.550 1.550 563,000 872,500 1.5497 1.056 1.056 1.090 1.056 1.056 826,173 1.0561 0.00%
2008-07-08 0 1.550 1.550 1.650 - - 4,000 6,200 1.5500 1.056 1.056 1.124 - - 5,870 1.0563 0.00%
2008-07-07 0 1.550 1.550 1.650 1.550 1.550 18,000 27,900 1.5500 1.056 1.056 1.124 1.056 1.056 26,414 1.0563 0.00%
2008-07-04 0 1.550 1.550 1.690 - - 0 0 - 1.056 1.056 1.152 - - 0 - 0.00%
2008-07-03 0 1.550 1.550 1.690 1.550 1.550 18,000 27,900 1.5500 1.056 1.056 1.152 1.056 1.056 26,414 1.0563 0.00%
2008-07-02 0 1.550 1.510 1.550 - - 0 0 - 1.056 1.029 1.056 - - 0 - 0.00%
2008-06-30 0 1.550 1.500 1.700 - - 0 0 - 1.056 1.022 1.158 - - 0 - 0.00%
2008-06-27 0 1.550 1.550 1.650 1.500 1.500 6,000 9,000 1.5000 1.056 1.056 1.124 1.022 1.022 8,805 1.0222 -3.73%
2008-06-26 0 1.610 1.610 1.740 1.600 1.600 10,000 16,000 1.6000 1.097 1.097 1.186 1.090 1.090 14,674 1.0903 -2.42%
2008-06-25 0 1.650 1.550 1.720 - - 0 0 - 1.124 1.056 1.172 - - 0 - 0.00%
2008-06-24 0 1.650 1.500 1.650 - - 0 0 - 1.124 1.022 1.124 - - 0 - 0.00%
2008-06-23 0 1.650 1.650 1.700 1.500 1.600 6,000 9,200 1.5333 1.124 1.124 1.158 1.022 1.090 8,805 1.0449 1.85%
2008-06-20 0 1.620 1.620 1.700 - - 0 0 - 1.104 1.104 1.158 - - 0 - 3.85%
2008-06-19 0 1.560 1.500 1.700 1.500 1.600 110,000 174,920 1.5902 1.063 1.022 1.158 1.022 1.090 161,419 1.0836 -2.50%
2008-06-18 0 1.600 1.600 1.700 - - 0 0 - 1.090 1.090 1.158 - - 0 - 0.00%
2008-06-17 0 1.600 1.600 1.650 1.600 1.600 26,000 41,600 1.6000 1.090 1.090 1.124 1.090 1.090 38,154 1.0903 -1.84%
2008-06-16 0 1.630 1.630 1.650 1.630 1.650 38,000 62,140 1.6353 1.111 1.111 1.124 1.111 1.124 55,763 1.1144 -1.21%
2008-06-13 0 1.650 1.620 1.750 1.650 1.650 50,000 82,500 1.6500 1.124 1.104 1.193 1.124 1.124 73,372 1.1244 0.00%
2008-06-12 0 1.650 1.650 1.800 1.650 1.650 40,000 66,000 1.6500 1.124 1.124 1.227 1.124 1.124 58,698 1.1244 -7.30%
2008-06-11 0 1.780 1.660 1.780 1.780 1.780 40,000 71,200 1.7800 1.213 1.131 1.213 1.213 1.213 58,698 1.2130 0.00%
2008-06-10 0 1.780 1.650 1.780 - - 0 0 - 1.213 1.124 1.213 - - 0 - -1.66%
2008-06-06 0 1.810 1.660 1.850 - - 0 0 - 1.233 1.131 1.261 - - 0 - 0.00%
2008-06-05 0 1.810 1.650 1.810 1.810 1.810 22,000 39,820 1.8100 1.233 1.124 1.233 1.233 1.233 32,284 1.2334 8.38%
2008-06-04 0 1.670 1.670 1.800 - - 0 0 - 1.138 1.138 1.227 - - 0 - 0.00%
2008-06-03 0 1.670 1.670 1.790 1.660 1.660 20,000 33,200 1.6600 1.138 1.138 1.220 1.131 1.131 29,349 1.1312 0.00%
2008-06-02 0 1.670 1.660 1.790 - - 0 0 - 1.138 1.131 1.220 - - 0 - 0.00%
2008-05-30 0 1.670 1.650 1.840 - - 0 0 - 1.138 1.124 1.254 - - 0 - 0.00%
2008-05-29 0 1.670 1.650 1.700 - - 0 0 - 1.138 1.124 1.158 - - 0 - 0.00%
2008-05-28 0 1.670 1.670 1.700 1.650 1.650 82,000 135,300 1.6500 1.138 1.138 1.158 1.124 1.124 120,331 1.1244 -2.91%
2008-05-27 0 1.720 1.520 1.720 1.720 1.720 10,000 17,200 1.7200 1.172 1.036 1.172 1.172 1.172 14,674 1.1721 1.18%
2008-05-26 0 1.700 1.560 1.700 1.700 1.700 10,000 17,000 1.7000 1.158 1.063 1.158 1.158 1.158 14,674 1.1585 0.00%
2008-05-23 0 1.700 1.660 1.720 - - 0 0 - 1.158 1.131 1.172 - - 0 - 0.00%
2008-05-22 0 1.700 1.660 1.700 1.700 1.700 60,000 102,000 1.7000 1.158 1.131 1.158 1.158 1.158 88,047 1.1585 -2.86%
2008-05-21 0 1.750 1.660 1.760 - - 20,000 33,600 1.6800 1.193 1.131 1.199 - - 29,349 1.1448 0.00%
2008-05-20 0 1.750 1.730 1.750 1.770 1.780 10,000 17,720 1.7720 1.193 1.179 1.193 1.206 1.213 14,674 1.2075 0.00%
2008-05-19 0 1.750 1.750 1.900 1.750 1.750 22,000 38,500 1.7500 1.193 1.193 1.295 1.193 1.193 32,284 1.1925 -1.13%
2008-05-16 0 1.770 1.770 1.860 1.740 1.860 90,000 162,000 1.8000 1.206 1.206 1.268 1.186 1.268 132,070 1.2266 4.93%
2008-05-15 0 1.730 1.730 1.750 1.700 1.730 56,000 95,640 1.7079 1.149 1.149 1.163 1.130 1.149 84,282 1.1348 2.37%
2008-05-14 0 1.690 1.660 1.690 1.650 1.690 66,000 110,680 1.6770 1.123 1.103 1.123 1.096 1.123 99,332 1.1142 2.42%
2008-05-13 0 1.650 1.650 1.680 1.650 1.650 26,000 42,900 1.6500 1.096 1.096 1.116 1.096 1.096 39,131 1.0963 0.00%
2008-05-09 0 1.650 1.620 1.650 1.620 1.680 156,000 257,760 1.6523 1.096 1.076 1.096 1.076 1.116 234,785 1.0979 0.00%
2008-05-08 0 1.650 1.600 1.650 1.650 1.650 40,000 66,000 1.6500 1.096 1.063 1.096 1.096 1.096 60,201 1.0963 5.77%
2008-05-07 0 1.560 1.500 1.610 - - 0 0 - 1.037 0.997 1.070 - - 0 - 0.00%
2008-05-06 0 1.560 1.450 1.600 - - 0 0 - 1.037 0.963 1.063 - - 0 - 0.00%
2008-05-05 0 1.560 1.400 1.590 - - 0 0 - 1.037 0.930 1.056 - - 0 - 0.00%
2008-05-02 0 1.560 1.560 1.600 1.560 1.560 50,000 78,000 1.5600 1.037 1.037 1.063 1.037 1.037 75,251 1.0365 0.00%
2008-04-30 0 1.560 1.540 1.560 1.560 1.580 280,000 437,200 1.5614 1.037 1.023 1.037 1.037 1.050 421,408 1.0375 0.00%
2008-04-29 0 1.560 1.540 1.600 - - 0 0 - 1.037 1.023 1.063 - - 0 - 0.00%
2008-04-28 0 1.560 1.560 1.590 1.560 1.590 746,000 1,178,320 1.5795 1.037 1.037 1.056 1.037 1.056 1,122,752 1.0495 -1.89%
2008-04-25 0 1.590 1.520 1.600 1.580 1.600 186,000 294,880 1.5854 1.056 1.010 1.063 1.050 1.063 279,935 1.0534 -3.64%
2008-04-24 0 1.650 1.600 1.650 1.630 1.700 224,000 372,900 1.6647 1.096 1.063 1.096 1.083 1.130 337,127 1.1061 -1.79%
2008-04-23 0 1.680 1.640 1.680 1.490 1.700 480,000 768,620 1.6013 1.116 1.090 1.116 0.990 1.130 722,414 1.0640 13.51%
2008-04-22 0 1.480 1.410 1.480 1.480 1.480 78,000 115,440 1.4800 0.983 0.937 0.983 0.983 0.983 117,392 0.9834 0.00%
2008-04-21 0 1.480 1.410 1.480 1.390 1.480 210,386 295,020 1.4023 0.983 0.937 0.983 0.924 0.983 316,637 0.9317 5.71%
2008-04-18 0 1.400 1.390 1.400 1.400 1.400 30,000 42,000 1.4000 0.930 0.924 0.930 0.930 0.930 45,151 0.9302 0.00%
2008-04-17 0 1.400 1.390 1.400 1.400 1.400 12,000 16,800 1.4000 0.930 0.924 0.930 0.930 0.930 18,060 0.9302 1.45%
2008-04-16 0 1.380 1.320 1.400 1.380 1.380 90,000 124,200 1.3800 0.917 0.877 0.930 0.917 0.917 135,453 0.9169 0.00%
2008-04-15 0 1.380 1.380 1.450 1.380 1.380 120,000 165,600 1.3800 0.917 0.917 0.963 0.917 0.917 180,604 0.9169 0.00%
2008-04-14 0 1.380 1.360 1.380 1.360 1.400 46,000 63,960 1.3904 0.917 0.904 0.917 0.904 0.930 69,231 0.9239 -1.43%
2008-04-11 0 1.400 1.360 1.420 1.400 1.400 2,120,000 2,968,000 1.4000 0.930 0.904 0.944 0.930 0.930 3,190,662 0.9302 0.00%
2008-04-10 0 1.400 1.400 1.450 1.400 1.400 40,000 56,000 1.4000 0.930 0.930 0.963 0.930 0.930 60,201 0.9302 0.00%
2008-04-09 0 1.400 1.360 1.400 1.400 1.400 100,000 140,000 1.4000 0.930 0.904 0.930 0.930 0.930 150,503 0.9302 0.00%
2008-04-08 0 1.400 1.380 1.450 1.400 1.410 252,000 353,000 1.4008 0.930 0.917 0.963 0.930 0.937 379,267 0.9307 0.00%
2008-04-07 0 1.400 1.400 1.450 1.390 1.390 10,000 13,900 1.3900 0.930 0.930 0.963 0.924 0.924 15,050 0.9236 0.72%
2008-04-03 0 1.390 1.390 1.470 1.380 1.380 52,000 71,760 1.3800 0.924 0.924 0.977 0.917 0.917 78,262 0.9169 0.72%
2008-04-02 0 1.380 1.380 1.400 1.380 1.380 264,000 364,240 1.3797 0.917 0.917 0.930 0.917 0.917 397,328 0.9167 0.00%
2008-04-01 0 1.380 1.380 1.480 1.380 1.410 242,000 338,040 1.3969 0.917 0.917 0.983 0.917 0.937 364,217 0.9281 -1.43%
2008-03-31 0 1.400 1.310 1.400 1.180 1.400 928,000 1,293,800 1.3942 0.930 0.870 0.930 0.784 0.930 1,396,667 0.9263 1.45%
2008-03-28 0 1.380 1.380 1.400 1.380 1.380 18,000 24,840 1.3800 0.917 0.917 0.930 0.917 0.917 27,091 0.9169 0.00%
2008-03-27 0 1.380 1.380 1.400 1.380 1.380 500,000 690,000 1.3800 0.917 0.917 0.930 0.917 0.917 752,515 0.9169 -1.43%
2008-03-26 0 1.400 1.350 1.400 1.400 1.410 880,000 1,232,200 1.4002 0.930 0.897 0.930 0.930 0.937 1,324,426 0.9304 3.70%
2008-03-25 0 1.350 1.350 1.440 1.310 1.450 618,000 863,620 1.3974 0.897 0.897 0.957 0.870 0.963 930,108 0.9285 -7.53%
2008-03-20 0 1.460 1.260 1.460 1.460 1.460 4,000 5,840 1.4600 0.970 0.837 0.970 0.970 0.970 6,020 0.9701 -0.68%
2008-03-19 0 1.470 1.310 1.470 1.480 1.500 456,000 681,920 1.4954 0.977 0.870 0.977 0.983 0.997 686,293 0.9936 -0.68%
2008-03-18 0 1.480 1.450 1.480 1.510 1.510 114,000 172,220 1.5107 0.983 0.963 0.983 1.003 1.003 171,573 1.0038 -1.99%
2008-03-17 0 1.510 1.500 1.650 1.510 1.700 42,000 67,820 1.6148 1.003 0.997 1.096 1.003 1.130 63,211 1.0729 -15.17%
2008-03-14 0 1.780 1.700 1.780 1.750 1.780 78,000 138,280 1.7728 1.183 1.130 1.183 1.163 1.183 117,392 1.1779 -1.11%
2008-03-13 0 1.800 1.680 1.800 1.700 1.800 32,000 55,600 1.7375 1.196 1.116 1.196 1.130 1.196 48,161 1.1545 5.88%
2008-03-12 0 1.700 1.690 1.700 1.700 1.710 328,000 557,900 1.7009 1.130 1.123 1.130 1.130 1.136 493,650 1.1302 -0.58%
2008-03-11 0 1.710 1.700 1.800 - - 0 0 - 1.136 1.130 1.196 - - 0 - 0.00%
2008-03-10 0 1.710 1.680 1.790 1.680 1.790 130,000 227,180 1.7475 1.136 1.116 1.189 1.116 1.189 195,654 1.1611 -4.47%
2008-03-07 0 1.790 1.750 1.790 1.780 1.800 75,000 134,170 1.7889 1.189 1.163 1.189 1.183 1.196 112,877 1.1886 0.00%
2008-03-06 0 1.790 1.780 1.790 1.760 1.800 180,000 320,280 1.7793 1.189 1.183 1.189 1.169 1.196 270,905 1.1823 2.29%
2008-03-05 0 1.750 1.750 1.760 1.750 1.800 184,000 322,220 1.7512 1.163 1.163 1.169 1.163 1.196 276,925 1.1636 0.00%
2008-03-04 0 1.750 1.650 1.750 1.750 1.800 216,000 383,740 1.7766 1.163 1.096 1.163 1.163 1.196 325,086 1.1804 -4.37%
2008-03-03 0 1.830 1.830 1.850 - - 0 0 - 1.216 1.216 1.229 - - 0 - 2.81%
2008-02-29 0 1.780 1.750 1.780 1.780 1.780 20,000 35,600 1.7800 1.183 1.163 1.183 1.183 1.183 30,101 1.1827 0.00%
2008-02-28 0 1.780 1.770 1.780 1.780 1.780 32,000 56,960 1.7800 1.183 1.176 1.183 1.183 1.183 48,161 1.1827 -0.56%
2008-02-27 0 1.790 1.770 1.800 1.790 1.790 8,000 14,320 1.7900 1.189 1.176 1.196 1.189 1.189 12,040 1.1893 -0.56%
2008-02-26 0 1.800 1.770 1.800 1.760 1.830 64,000 114,740 1.7928 1.196 1.176 1.196 1.169 1.216 96,322 1.1912 0.56%
2008-02-25 0 1.790 1.700 1.790 1.800 1.800 16,000 28,800 1.8000 1.189 1.130 1.189 1.196 1.196 24,080 1.1960 0.00%
2008-02-22 0 1.790 1.770 1.800 1.770 1.800 570,000 1,023,280 1.7952 1.189 1.176 1.196 1.176 1.196 857,867 1.1928 -0.56%
2008-02-21 0 1.800 1.770 1.800 1.780 1.800 358,000 644,200 1.7994 1.196 1.176 1.196 1.183 1.196 538,800 1.1956 0.56%
2008-02-20 0 1.790 1.750 1.790 1.700 1.790 184,000 321,840 1.7491 1.189 1.163 1.189 1.130 1.189 276,925 1.1622 4.07%
2008-02-19 0 1.720 1.720 1.750 1.700 1.950 1,012,000 1,805,900 1.7845 1.143 1.143 1.163 1.130 1.296 1,523,090 1.1857 6.17%
2008-02-18 0 1.620 1.630 1.790 1.600 1.820 1,088,000 1,944,240 1.7870 1.076 1.083 1.189 1.063 1.209 1,637,472 1.1873 -9.50%
2008-02-15 0 1.790 1.770 1.790 1.750 1.800 446,000 799,500 1.7926 1.189 1.176 1.189 1.163 1.196 671,243 1.1911 -0.56%
2008-02-14 0 1.800 1.780 1.800 1.790 1.870 934,000 1,703,300 1.8237 1.196 1.183 1.196 1.189 1.243 1,405,697 1.2117 -2.70%
2008-02-13 0 1.850 1.830 1.850 1.830 1.890 610,000 1,156,200 1.8954 1.229 1.216 1.229 1.216 1.256 918,068 1.2594 -1.07%
2008-02-12 0 1.870 1.870 1.950 1.870 2.160 294,000 596,960 2.0305 1.243 1.243 1.296 1.243 1.435 442,479 1.3491 -14.22%
2008-02-11 0 2.180 2.100 2.180 - - 20,000 43,600 2.1800 1.448 1.395 1.448 - - 30,101 1.4485 -3.96%
2008-02-06 0 2.270 2.100 2.270 2.270 2.300 336,000 766,980 2.2827 1.508 1.395 1.508 1.508 1.528 505,690 1.5167 -2.99%
2008-02-05 0 2.340 2.200 2.350 1.800 2.390 1,655,344 3,968,680 2.3975 1.555 1.462 1.561 1.196 1.588 2,491,341 1.5930 -2.50%
2008-02-04 0 2.400 2.330 2.400 2.400 2.440 210,000 508,600 2.4219 1.595 1.548 1.595 1.595 1.621 316,056 1.6092 -1.64%
2008-02-01 0 2.440 1.500 2.440 2.450 2.450 10,000 24,500 2.4500 1.621 0.997 1.621 1.628 1.628 15,050 1.6279 -1.61%
2008-01-31 0 2.480 1.520 2.680 - - 0 0 - 1.648 1.010 1.781 - - 0 - 0.00%
2008-01-30 0 2.480 1.500 2.480 - - 0 0 - 1.648 0.997 1.648 - - 0 - -0.80%
2008-01-29 0 2.500 1.520 2.500 - - 0 0 - 1.661 1.010 1.661 - - 0 - 0.00%
2008-01-28 0 2.500 1.610 2.550 - - 0 0 - 1.661 1.070 1.694 - - 0 - 0.00%
2008-01-25 0 2.500 2.060 2.500 - - 0 0 - 1.661 1.369 1.661 - - 0 - -3.47%
2008-01-24 0 2.590 1.590 2.590 - - 0 0 - 1.721 1.056 1.721 - - 0 - 0.00%
2008-01-23 0 2.590 2.260 2.590 2.250 2.730 54,000 132,800 2.4593 1.721 1.502 1.721 1.495 1.814 81,272 1.6340 17.73%
2008-01-22 0 2.200 2.100 2.200 2.200 2.250 104,000 229,300 2.2048 1.462 1.395 1.462 1.462 1.495 156,523 1.4650 -6.38%
2008-01-21 0 2.350 - 2.650 2.350 2.550 14,000 34,900 2.4929 1.561 - 1.761 1.561 1.694 21,070 1.6564 -8.20%
2008-01-18 0 2.560 2.560 3.000 2.540 2.540 20,000 50,800 2.5400 1.701 1.701 1.993 1.688 1.688 30,101 1.6877 0.79%
2008-01-17 0 2.540 2.540 3.260 2.540 2.540 94,000 238,760 2.5400 1.688 1.688 2.166 1.688 1.688 141,473 1.6877 1.60%
2008-01-16 0 2.500 2.500 2.720 2.300 2.520 24,000 58,280 2.4283 1.661 1.661 1.807 1.528 1.674 36,121 1.6135 -0.79%
2008-01-15 0 2.520 2.520 2.730 2.520 2.610 12,000 30,420 2.5350 1.674 1.674 1.814 1.674 1.734 18,060 1.6844 -3.45%
2008-01-14 0 2.610 2.610 2.770 2.610 2.800 70,000 190,920 2.7274 1.734 1.734 1.840 1.734 1.860 105,352 1.8122 -7.45%
2008-01-11 0 2.820 2.810 2.980 2.810 3.100 200,000 590,880 2.9544 1.874 1.867 1.980 1.867 2.060 301,006 1.9630 -9.03%
2008-01-10 0 3.100 3.000 3.100 3.080 3.150 146,000 453,500 3.1062 2.060 1.993 2.060 2.046 2.093 219,734 2.0639 -1.59%
2008-01-09 0 3.150 - 3.150 3.080 3.180 468,386 1,460,076 3.1172 2.093 - 2.093 2.046 2.113 704,935 2.0712 1.61%
2008-01-08 0 3.100 3.080 3.150 3.050 3.100 66,000 203,280 3.0800 2.060 2.046 2.093 2.027 2.060 99,332 2.0465 1.31%
2008-01-07 0 3.060 3.000 3.060 3.000 3.060 36,000 108,360 3.0100 2.033 1.993 2.033 1.993 2.033 54,181 2.0000 -0.65%
2008-01-04 0 3.080 3.000 3.120 3.030 3.150 62,000 192,500 3.1048 2.046 1.993 2.073 2.013 2.093 93,312 2.0630 5.48%
2008-01-03 0 2.920 2.900 3.060 2.800 2.920 436,000 1,226,680 2.8135 1.940 1.927 2.033 1.860 1.940 656,193 1.8694 2.10%
2008-01-02 0 2.860 2.820 2.900 2.800 2.860 12,000 34,200 2.8500 1.900 1.874 1.927 1.860 1.900 18,060 1.8937 0.00%
2007-12-31 0 2.860 2.900 2.950 2.800 2.900 312,000 889,200 2.8500 1.900 1.927 1.960 1.860 1.927 469,569 1.8937 2.14%
2007-12-28 0 2.800 2.700 2.800 2.650 2.800 550,000 1,478,020 2.6873 1.860 1.794 1.860 1.761 1.860 827,766 1.7856 4.09%
2007-12-27 0 2.690 2.660 2.700 2.680 2.690 130,000 348,700 2.6823 1.787 1.767 1.794 1.781 1.787 195,654 1.7822 -0.37%
2007-12-24 0 2.700 2.660 2.700 2.660 2.700 50,000 134,680 2.6936 1.794 1.767 1.794 1.767 1.794 75,251 1.7897 1.50%
2007-12-21 0 2.660 2.650 2.660 2.660 2.750 408,000 1,094,760 2.6832 1.767 1.761 1.767 1.767 1.827 614,052 1.7828 -0.75%
2007-12-20 0 2.680 2.480 2.690 - - 184,000 493,120 2.6800 1.781 1.648 1.787 - - 276,925 1.7807 0.00%
2007-12-19 0 2.680 2.650 2.680 2.650 2.680 290,000 776,900 2.6790 1.781 1.761 1.781 1.761 1.781 436,458 1.7800 -0.37%
2007-12-18 0 2.690 - 2.690 2.700 2.750 244,000 667,100 2.7340 1.787 - 1.787 1.794 1.827 367,227 1.8166 -2.18%
2007-12-17 0 2.750 2.700 2.800 2.700 2.750 394,000 1,065,200 2.7036 1.827 1.794 1.860 1.794 1.827 592,982 1.7963 1.85%
2007-12-14 0 2.700 2.700 2.800 2.680 2.700 508,000 1,370,080 2.6970 1.794 1.794 1.860 1.781 1.794 764,555 1.7920 0.37%
2007-12-13 0 2.690 2.630 2.690 - - 0 0 - 1.787 1.747 1.787 - - 0 - -0.37%
2007-12-12 0 2.700 2.670 2.700 2.700 2.700 38,000 102,600 2.7000 1.794 1.774 1.794 1.794 1.794 57,191 1.7940 0.00%
2007-12-11 0 2.700 - 2.700 2.690 2.710 508,000 1,371,720 2.7002 1.794 - 1.794 1.787 1.801 764,555 1.7941 0.00%
2007-12-10 0 2.700 2.660 2.700 2.680 2.700 222,000 599,000 2.6982 1.794 1.767 1.794 1.781 1.794 334,116 1.7928 0.00%
2007-12-07 0 2.700 2.690 2.700 2.700 2.700 144,000 388,800 2.7000 1.794 1.787 1.794 1.794 1.794 216,724 1.7940 0.75%
2007-12-06 0 2.680 2.680 2.730 2.680 2.700 294,000 793,200 2.6980 1.781 1.781 1.814 1.781 1.794 442,479 1.7926 0.00%
2007-12-05 0 2.680 2.680 2.700 2.680 2.680 20,000 53,600 2.6800 1.781 1.781 1.794 1.781 1.781 30,101 1.7807 -0.74%
2007-12-04 0 2.700 2.700 2.710 2.700 2.700 28,000 75,600 2.7000 1.794 1.794 1.801 1.794 1.794 42,141 1.7940 0.00%
2007-12-03 0 2.700 2.650 2.700 - - 0 0 - 1.794 1.761 1.794 - - 0 - 0.00%
2007-11-30 0 2.700 2.650 2.700 2.690 2.700 32,000 86,380 2.6994 1.794 1.761 1.794 1.787 1.794 48,161 1.7936 0.37%
2007-11-29 0 2.690 2.650 2.690 2.690 2.700 124,000 334,300 2.6960 1.787 1.761 1.787 1.787 1.794 186,624 1.7913 -0.37%
2007-11-28 0 2.700 2.650 2.700 2.700 2.700 6,000 16,200 2.7000 1.794 1.761 1.794 1.794 1.794 9,030 1.7940 0.75%
2007-11-27 0 2.680 2.480 2.700 2.680 2.680 12,000 32,160 2.6800 1.781 1.648 1.794 1.781 1.781 18,060 1.7807 -0.74%
2007-11-26 0 2.700 2.510 2.750 2.690 2.700 52,000 140,320 2.6985 1.794 1.668 1.827 1.787 1.794 78,262 1.7930 1.12%
2007-11-23 0 2.670 2.610 2.670 2.500 2.690 38,000 100,520 2.6453 1.774 1.734 1.774 1.661 1.787 57,191 1.7576 0.00%
2007-11-22 0 2.670 2.650 2.670 2.650 2.700 184,000 496,600 2.6989 1.774 1.761 1.774 1.761 1.794 276,925 1.7933 2.69%
2007-11-21 0 2.600 2.600 2.700 2.600 2.700 60,000 160,000 2.6667 1.728 1.728 1.794 1.728 1.794 90,302 1.7718 -3.70%
2007-11-20 0 2.700 2.700 2.750 2.500 2.700 14,000 37,400 2.6714 1.794 1.794 1.827 1.661 1.794 21,070 1.7750 -1.82%
2007-11-19 0 2.750 2.700 2.750 2.750 2.750 10,000 27,500 2.7500 1.827 1.794 1.827 1.827 1.827 15,050 1.8272 1.85%
2007-11-16 0 2.700 2.510 2.700 2.700 2.700 120,000 324,000 2.7000 1.794 1.668 1.794 1.794 1.794 180,604 1.7940 -1.82%
2007-11-15 0 2.750 2.700 2.750 2.730 2.750 112,000 305,960 2.7318 1.827 1.794 1.827 1.814 1.827 168,563 1.8151 0.73%
2007-11-14 0 2.730 2.550 2.730 2.730 2.750 254,000 694,940 2.7360 1.814 1.694 1.814 1.814 1.827 382,277 1.8179 5.00%
2007-11-13 0 2.600 2.550 2.600 2.500 2.600 346,000 881,500 2.5477 1.728 1.694 1.728 1.661 1.728 520,740 1.6928 1.96%
2007-11-12 0 2.550 2.550 2.580 2.480 2.660 740,000 1,891,940 2.5567 1.694 1.694 1.714 1.648 1.767 1,113,722 1.6988 -7.94%
2007-11-09 0 2.770 2.700 2.770 2.700 2.800 78,000 217,580 2.7895 1.840 1.794 1.840 1.794 1.860 117,392 1.8534 0.00%
2007-11-08 0 2.770 2.740 2.770 2.720 2.840 290,000 820,460 2.8292 1.840 1.821 1.840 1.807 1.887 436,458 1.8798 -2.81%
2007-11-07 0 2.850 2.770 2.900 2.840 2.860 388,000 1,104,740 2.8473 1.894 1.840 1.927 1.887 1.900 583,951 1.8918 0.35%
2007-11-06 0 2.840 2.840 2.900 2.820 2.840 20,000 56,600 2.8300 1.887 1.887 1.927 1.874 1.887 30,101 1.8804 0.71%
2007-11-05 0 2.820 2.800 2.850 2.820 2.830 254,000 717,280 2.8239 1.874 1.860 1.894 1.874 1.880 382,277 1.8763 -1.05%
2007-11-02 0 2.850 2.840 2.900 2.820 2.850 22,000 62,640 2.8473 1.894 1.887 1.927 1.874 1.894 33,111 1.8918 -1.72%
2007-11-01 0 2.900 2.900 2.930 2.850 2.900 204,000 590,140 2.8928 1.927 1.927 1.947 1.894 1.927 307,026 1.9221 3.57%
2007-10-31 0 2.800 2.800 2.820 2.780 2.860 464,000 1,301,400 2.8047 1.860 1.860 1.874 1.847 1.900 698,334 1.8636 -3.11%
2007-10-30 0 2.890 2.850 2.890 2.800 2.900 404,000 1,154,720 2.8582 1.920 1.894 1.920 1.860 1.927 608,032 1.8991 -0.34%
2007-10-29 0 2.900 2.900 2.920 2.900 2.950 330,000 966,000 2.9273 1.927 1.927 1.940 1.927 1.960 496,660 1.9450 0.00%
2007-10-26 0 2.900 2.900 2.910 2.830 2.900 1,006,000 2,899,920 2.8826 1.927 1.927 1.934 1.880 1.927 1,514,059 1.9153 0.69%
2007-10-25 0 2.880 2.880 2.890 2.880 2.920 676,000 1,962,280 2.9028 1.914 1.914 1.920 1.914 1.940 1,017,400 1.9287 -1.37%
2007-10-24 0 2.920 2.920 2.940 2.900 2.950 1,564,000 4,565,700 2.9192 1.940 1.940 1.953 1.927 1.960 2,353,866 1.9397 -1.02%
2007-10-23 0 2.950 2.930 2.950 2.900 2.990 200,000 588,380 2.9419 1.960 1.947 1.960 1.927 1.987 301,006 1.9547 1.72%
2007-10-22 0 2.900 2.900 2.970 2.710 2.900 320,000 914,340 2.8573 1.927 1.927 1.973 1.801 1.927 481,609 1.8985 -2.36%
2007-10-18 0 2.970 2.850 2.970 - - 0 0 - 1.973 1.894 1.973 - - 0 - 0.00%
2007-10-17 0 2.970 2.890 2.970 2.850 2.970 240,794 701,367 2.9127 1.973 1.920 1.973 1.894 1.973 362,402 1.9353 3.12%
2007-10-16 0 2.880 2.880 2.980 2.880 2.980 102,000 299,060 2.9320 1.914 1.914 1.980 1.914 1.980 153,513 1.9481 -1.71%
2007-10-15 0 2.930 2.930 2.950 2.910 3.000 168,000 498,160 2.9652 1.947 1.947 1.960 1.934 1.993 252,845 1.9702 -1.68%
2007-10-12 0 2.980 2.930 2.980 2.750 2.980 458,000 1,325,320 2.8937 1.980 1.947 1.980 1.827 1.980 689,303 1.9227 0.00%
2007-10-11 0 2.980 2.950 3.000 2.880 2.980 190,000 558,720 2.9406 1.980 1.960 1.993 1.914 1.980 285,956 1.9539 3.47%
2007-10-10 0 2.880 2.880 2.900 2.860 2.880 72,000 206,320 2.8656 1.914 1.914 1.927 1.900 1.914 108,362 1.9040 0.70%
2007-10-09 0 2.860 2.860 2.890 2.830 2.870 972,000 2,774,380 2.8543 1.900 1.900 1.920 1.880 1.907 1,462,888 1.8965 1.42%
2007-10-08 0 2.820 - 2.820 2.820 2.880 810,000 2,315,600 2.8588 1.874 - 1.874 1.874 1.914 1,219,074 1.8995 -1.40%
2007-10-05 0 2.860 2.850 2.880 2.850 2.860 562,000 1,604,260 2.8546 1.900 1.894 1.914 1.894 1.900 845,826 1.8967 0.35%
2007-10-04 0 2.850 2.800 2.850 2.850 2.870 322,000 918,980 2.8540 1.894 1.860 1.894 1.894 1.907 484,619 1.8963 0.71%
2007-10-03 0 2.830 2.800 2.880 2.750 2.950 470,000 1,332,040 2.8341 1.880 1.860 1.914 1.827 1.960 707,364 1.8831 -2.41%
2007-10-02 0 2.900 2.900 2.940 2.900 3.000 596,000 1,764,140 2.9600 1.927 1.927 1.953 1.927 1.993 896,997 1.9667 0.00%
2007-09-28 0 2.900 2.800 2.900 2.800 2.900 620,000 1,768,980 2.8532 1.927 1.860 1.927 1.860 1.927 933,118 1.8958 -0.79%
2007-09-27 0 2.940 2.930 2.940 2.870 2.990 606,000 1,770,700 2.9219 1.942 1.936 1.942 1.896 1.975 917,289 1.9304 1.38%
2007-09-25 0 2.900 2.880 2.910 2.890 2.990 218,000 634,780 2.9118 1.916 1.903 1.922 1.909 1.975 329,982 1.9237 -2.68%
2007-09-24 0 2.980 2.900 2.980 2.880 3.010 292,000 866,920 2.9689 1.969 1.916 1.969 1.903 1.989 441,994 1.9614 0.00%
2007-09-21 0 2.980 2.900 2.950 2.820 3.000 506,000 1,465,320 2.8959 1.969 1.916 1.949 1.863 1.982 765,921 1.9131 1.02%
2007-09-20 0 2.950 2.910 2.950 2.930 3.010 562,000 1,679,240 2.9880 1.949 1.922 1.949 1.936 1.989 850,687 1.9740 0.00%
2007-09-19 0 2.950 2.950 3.000 2.900 3.140 1,706,000 5,070,100 2.9719 1.949 1.949 1.982 1.916 2.074 2,582,336 1.9634 -2.64%
2007-09-18 0 3.030 3.010 3.070 3.010 3.100 136,000 413,320 3.0391 2.002 1.989 2.028 1.989 2.048 205,860 2.0078 -5.31%
2007-09-17 0 3.200 3.120 3.230 3.020 3.200 246,000 762,080 3.0979 2.114 2.061 2.134 1.995 2.114 372,365 2.0466 0.95%
2007-09-14 0 3.170 3.170 3.200 3.050 3.340 504,000 1,629,240 3.2326 2.094 2.094 2.114 2.015 2.207 762,894 2.1356 -2.76%
2007-09-13 0 3.260 3.260 3.300 3.110 3.490 454,000 1,480,180 3.2603 2.154 2.154 2.180 2.055 2.306 687,210 2.1539 6.19%
2007-09-12 0 3.070 3.070 3.100 3.070 3.110 326,000 1,008,960 3.0950 2.028 2.028 2.048 2.028 2.055 493,459 2.0447 0.33%
2007-09-11 0 3.060 3.010 3.060 3.050 3.160 514,000 1,595,820 3.1047 2.022 1.989 2.022 2.015 2.088 778,031 2.0511 -1.29%
2007-09-10 0 3.100 3.020 3.180 2.800 3.100 400,000 1,193,860 2.9847 2.048 1.995 2.101 1.850 2.048 605,472 1.9718 9.54%
2007-09-07 0 2.830 2.830 2.900 2.780 2.930 388,000 1,100,440 2.8362 1.870 1.870 1.916 1.837 1.936 587,307 1.8737 -1.74%
2007-09-06 0 2.880 2.880 2.940 2.810 2.960 140,000 404,700 2.8907 1.903 1.903 1.942 1.856 1.956 211,915 1.9097 -3.36%
2007-09-05 0 2.980 2.980 3.030 2.940 3.090 282,000 843,000 2.9894 1.969 1.969 2.002 1.942 2.041 426,857 1.9749 -2.30%
2007-09-04 0 3.050 3.000 3.060 3.050 3.050 30,000 91,740 3.0580 2.015 1.982 2.022 2.015 2.015 45,410 2.0202 0.00%
2007-09-03 0 3.050 3.050 3.100 2.920 3.050 5,692,000 16,893,840 2.9680 2.015 2.015 2.048 1.929 2.015 8,615,860 1.9608 4.45%
2007-08-31 0 2.920 2.920 2.980 2.920 2.990 88,000 259,280 2.9464 1.929 1.929 1.969 1.929 1.975 133,204 1.9465 0.69%
2007-08-30 0 2.900 2.800 2.940 2.900 3.100 478,000 1,416,860 2.9641 1.916 1.850 1.942 1.916 2.048 723,538 1.9582 -0.68%
2007-08-29 0 2.920 2.920 3.000 2.900 3.000 1,014,000 2,988,460 2.9472 1.929 1.929 1.982 1.916 1.982 1,534,870 1.9470 -5.81%
2007-08-28 0 3.100 3.060 3.100 2.980 3.180 628,000 1,940,540 3.0900 2.048 2.022 2.048 1.969 2.101 950,590 2.0414 6.53%
2007-08-27 0 2.910 2.900 2.920 2.710 2.920 660,000 1,901,860 2.8816 1.922 1.916 1.929 1.790 1.929 999,028 1.9037 7.78%
2007-08-24 0 2.700 2.680 2.700 2.700 2.720 1,244,000 3,383,920 2.7202 1.784 1.771 1.784 1.784 1.797 1,883,016 1.7971 -2.88%
2007-08-23 0 2.780 2.720 2.780 2.620 2.840 1,378,000 3,804,880 2.7612 1.837 1.797 1.837 1.731 1.876 2,085,849 1.8241 8.17%
2007-08-22 0 2.570 2.530 2.700 2.500 2.750 646,000 1,660,260 2.5701 1.698 1.671 1.784 1.652 1.817 977,837 1.6979 -6.55%
2007-08-21 0 2.750 2.650 2.750 2.750 2.940 1,134,000 3,199,420 2.8214 1.817 1.751 1.817 1.817 1.942 1,716,512 1.8639 5.77%
2007-08-20 0 2.600 2.550 2.700 2.600 2.700 480,000 1,263,160 2.6316 1.718 1.685 1.784 1.718 1.784 726,566 1.7385 4.00%
2007-08-17 0 2.500 2.500 2.510 2.100 2.600 2,232,000 5,269,660 2.3610 1.652 1.652 1.658 1.387 1.718 3,378,531 1.5597 -5.66%
2007-08-16 0 2.650 2.610 2.650 2.550 2.830 1,150,000 3,011,820 2.6190 1.751 1.724 1.751 1.685 1.870 1,740,731 1.7302 -7.02%
2007-08-15 0 2.850 2.840 2.850 2.840 3.050 1,590,000 4,658,520 2.9299 1.883 1.876 1.883 1.876 2.015 2,406,749 1.9356 -8.95%
2007-08-14 0 3.130 3.110 3.150 2.960 3.200 582,000 1,808,840 3.1080 2.068 2.055 2.081 1.956 2.114 880,961 2.0533 7.56%
2007-08-13 0 2.910 2.900 - 2.850 3.000 1,788,000 5,215,580 2.9170 1.922 1.916 - 1.883 1.982 2,706,458 1.9271 3.93%
2007-08-10 0 2.800 2.800 3.000 2.780 2.990 1,150,000 3,304,740 2.8737 1.850 1.850 1.982 1.837 1.975 1,740,731 1.8985 -5.08%
2007-08-09 0 2.950 2.950 3.100 2.810 3.270 1,892,000 6,016,064 3.1797 1.949 1.949 2.048 1.856 2.160 2,863,880 2.1007 -9.23%
2007-08-08 0 3.250 3.250 3.260 3.200 3.350 866,000 2,834,580 3.2732 2.147 2.147 2.154 2.114 2.213 1,310,846 2.1624 0.00%
2007-08-07 0 3.250 3.210 3.250 3.200 3.600 792,000 2,735,520 3.4539 2.147 2.121 2.147 2.114 2.378 1,198,834 2.2818 -8.45%
2007-08-06 0 3.550 3.550 3.600 3.500 3.570 542,000 1,924,600 3.5509 2.345 2.345 2.378 2.312 2.358 820,414 2.3459 -3.53%
2007-08-03 0 3.680 3.660 3.690 3.680 3.980 386,000 1,428,760 3.7015 2.431 2.418 2.438 2.431 2.629 584,280 2.4453 1.10%
2007-08-02 0 3.640 3.620 3.750 3.590 3.660 2,470,000 8,963,882 3.6291 2.405 2.392 2.477 2.372 2.418 3,738,787 2.3975 1.68%
2007-08-01 0 3.580 3.580 3.830 3.550 3.900 1,890,000 7,174,620 3.7961 2.365 2.365 2.530 2.345 2.577 2,860,853 2.5079 -5.54%
2007-07-31 0 3.790 3.780 3.880 3.790 3.880 876,000 3,340,688 3.8136 2.504 2.497 2.563 2.504 2.563 1,325,983 2.5194 -0.26%
2007-07-30 0 3.800 3.780 3.810 3.600 3.880 1,032,000 3,898,860 3.7780 2.510 2.497 2.517 2.378 2.563 1,562,117 2.4959 -2.06%
2007-07-27 0 3.880 3.740 3.880 3.740 4.000 902,000 3,525,200 3.9082 2.563 2.471 2.563 2.471 2.643 1,365,338 2.5819 -3.48%
2007-07-26 0 4.020 4.020 4.050 3.940 4.050 3,252,000 13,008,300 4.0001 2.656 2.656 2.676 2.603 2.676 4,922,484 2.6426 0.75%
2007-07-25 0 3.990 3.990 4.000 3.910 4.070 1,950,000 7,810,460 4.0054 2.636 2.636 2.643 2.583 2.689 2,951,674 2.6461 -2.68%
2007-07-24 0 4.100 4.020 4.100 3.900 4.100 2,204,000 8,645,810 3.9228 2.709 2.656 2.709 2.577 2.709 3,336,148 2.5916 5.67%
2007-07-23 0 3.880 3.880 3.900 3.830 3.910 1,000,000 3,883,360 3.8834 2.563 2.563 2.577 2.530 2.583 1,513,679 2.5655 0.78%
2007-07-20 0 3.850 3.840 3.850 3.800 3.890 44,528,000 158,671,320 3.5634 2.543 2.537 2.543 2.510 2.570 67,401,090 2.3541 0.52%
2007-07-19 1 3.830 3.830 3.850 3.800 4.000 196,000 756,000 3.8571 2.530 2.530 2.543 2.510 2.643 296,681 2.5482 -1.03%
2007-07-18 0 3.870 3.860 3.870 3.770 3.900 1,926,000 7,391,220 3.8376 2.557 2.550 2.557 2.491 2.577 2,915,345 2.5353 2.38%
2007-07-17 0 3.780 3.760 3.780 3.720 3.800 1,496,000 5,637,480 3.7684 2.497 2.484 2.497 2.458 2.510 2,264,464 2.4895 3.00%
2007-07-16 0 3.670 3.670 3.690 3.290 3.680 830,000 2,876,960 3.4662 2.425 2.425 2.438 2.174 2.431 1,256,353 2.2899 9.88%
2007-07-13 0 3.340 3.340 3.350 3.340 3.360 432,564 1,451,240 3.3550 2.207 2.207 2.213 2.207 2.220 654,763 2.2164 -0.30%
2007-07-12 0 3.350 3.340 3.350 3.280 3.380 903,000 3,017,630 3.3418 2.213 2.207 2.213 2.167 2.233 1,366,852 2.2077 2.45%
2007-07-11 0 3.270 3.260 3.270 3.170 3.290 802,000 2,588,440 3.2275 2.160 2.154 2.160 2.094 2.174 1,213,970 2.1322 2.83%
2007-07-10 0 3.180 3.170 3.180 3.150 3.190 282,000 894,020 3.1703 2.101 2.094 2.101 2.081 2.107 426,857 2.0944 0.95%
2007-07-09 0 3.150 3.140 3.150 3.090 3.160 406,000 1,270,140 3.1284 2.081 2.074 2.081 2.041 2.088 614,554 2.0668 0.96%
2007-07-06 0 3.120 3.110 3.180 3.120 3.190 706,000 2,231,900 3.1613 2.061 2.055 2.101 2.061 2.107 1,068,657 2.0885 -1.58%
2007-07-05 0 3.170 3.160 3.170 3.150 3.180 203,000 642,330 3.1642 2.094 2.088 2.094 2.081 2.101 307,277 2.0904 0.96%
2007-07-04 0 3.140 3.130 3.160 3.140 3.170 140,000 442,300 3.1593 2.074 2.068 2.088 2.074 2.094 211,915 2.0872 -0.63%
2007-07-03 0 3.160 3.100 3.170 3.100 3.160 224,000 701,280 3.1307 2.088 2.048 2.094 2.048 2.088 339,064 2.0683 0.32%
2007-06-29 0 3.150 3.100 3.160 3.110 3.170 384,000 1,204,880 3.1377 2.081 2.048 2.088 2.055 2.094 581,253 2.0729 -0.32%
2007-06-28 0 3.160 3.150 3.160 3.140 3.180 434,000 1,371,780 3.1608 2.088 2.081 2.088 2.074 2.101 656,937 2.0881 0.00%
2007-06-27 0 3.160 3.150 3.160 3.150 3.180 144,000 455,400 3.1625 2.088 2.081 2.088 2.081 2.101 217,970 2.0893 -0.63%
2007-06-26 0 3.180 3.170 3.180 3.160 3.190 248,000 786,440 3.1711 2.101 2.094 2.101 2.088 2.107 375,392 2.0950 -0.31%
2007-06-25 0 3.190 3.170 3.190 3.180 3.200 342,000 1,090,500 3.1886 2.107 2.094 2.107 2.101 2.114 517,678 2.1065 -0.31%
2007-06-22 0 3.200 3.150 3.200 3.090 3.220 718,000 2,265,120 3.1548 2.114 2.081 2.114 2.041 2.127 1,086,821 2.0842 2.24%
2007-06-21 0 3.130 3.100 3.130 3.110 3.160 436,000 1,368,980 3.1399 2.068 2.048 2.068 2.055 2.088 659,964 2.0743 -1.88%
2007-06-20 0 3.190 3.150 3.190 3.150 3.190 382,000 1,210,880 3.1698 2.107 2.081 2.107 2.081 2.107 578,225 2.0941 1.27%
2007-06-18 0 3.150 3.150 3.160 3.080 3.190 352,000 1,111,620 3.1580 2.081 2.081 2.088 2.035 2.107 532,815 2.0863 0.00%
2007-06-15 0 3.150 3.100 3.150 3.040 3.190 428,000 1,339,060 3.1286 2.081 2.048 2.081 2.008 2.107 647,855 2.0669 3.62%
2007-06-14 0 3.040 3.040 3.100 3.040 3.200 746,000 2,339,880 3.1366 2.008 2.008 2.048 2.008 2.114 1,129,204 2.0721 -3.80%
2007-06-13 0 3.160 3.150 3.160 3.050 3.240 1,356,000 4,305,480 3.1751 2.088 2.081 2.088 2.015 2.140 2,052,548 2.0976 3.61%
2007-06-12 0 3.050 3.050 3.060 2.990 3.060 2,870,000 8,641,840 3.0111 2.015 2.015 2.022 1.975 2.022 4,344,258 1.9893 1.67%
2007-06-11 0 3.000 2.970 3.000 2.940 3.040 250,000 743,360 2.9734 1.982 1.962 1.982 1.942 2.008 378,420 1.9644 2.04%
2007-06-08 0 2.940 2.920 2.940 2.900 3.000 786,000 2,306,500 2.9345 1.942 1.929 1.942 1.916 1.982 1,189,752 1.9386 -1.34%
2007-06-07 0 2.980 2.950 2.980 2.940 3.000 1,380,000 4,119,160 2.9849 1.969 1.949 1.969 1.942 1.982 2,088,877 1.9719 0.00%
2007-06-06 0 2.980 2.960 2.990 2.900 3.110 2,056,000 6,195,700 3.0135 1.969 1.956 1.975 1.916 2.055 3,112,124 1.9908 2.76%
2007-06-05 0 2.900 2.850 2.950 2.820 2.900 1,038,000 2,975,220 2.8663 1.916 1.883 1.949 1.863 1.916 1,571,199 1.8936 1.75%
2007-06-04 0 2.850 2.840 2.850 2.850 2.890 102,000 292,060 2.8633 1.883 1.876 1.883 1.883 1.909 154,395 1.8916 0.00%
2007-06-01 0 2.850 2.840 2.850 2.820 2.920 1,008,000 2,883,860 2.8610 1.883 1.876 1.883 1.863 1.929 1,525,788 1.8901 0.35%
2007-05-31 0 2.840 2.830 2.850 2.790 2.860 1,436,000 4,057,720 2.8257 1.876 1.870 1.883 1.843 1.889 2,173,643 1.8668 3.27%
2007-05-30 0 2.750 2.750 2.800 2.700 2.820 1,360,000 3,789,120 2.7861 1.817 1.817 1.850 1.784 1.863 2,058,603 1.8406 4.17%
2007-05-29 0 2.640 2.630 2.680 2.530 2.680 568,000 1,474,200 2.5954 1.744 1.737 1.771 1.671 1.771 859,770 1.7146 4.35%
2007-05-28 0 2.530 2.530 2.580 2.530 2.600 476,000 1,226,320 2.5763 1.671 1.671 1.704 1.671 1.718 720,511 1.7020 -3.44%
2007-05-25 0 2.620 2.580 2.640 2.580 2.620 218,000 567,480 2.6031 1.731 1.704 1.744 1.704 1.731 329,982 1.7197 -0.38%
2007-05-23 0 2.630 2.570 2.630 2.600 2.650 144,000 378,960 2.6317 1.737 1.698 1.737 1.718 1.751 217,970 1.7386 -0.75%
2007-05-22 0 2.650 2.630 2.650 2.600 2.660 372,000 985,700 2.6497 1.751 1.737 1.751 1.718 1.757 563,089 1.7505 0.00%
2007-05-21 0 2.650 2.600 2.650 2.650 2.670 130,000 344,900 2.6531 1.751 1.718 1.751 1.751 1.764 196,778 1.7527 0.00%
2007-05-18 0 2.650 2.650 2.690 2.600 2.650 404,000 1,070,220 2.6491 1.751 1.751 1.777 1.718 1.751 611,526 1.7501 1.78%
2007-05-17 0 2.650 2.650 2.670 2.550 2.680 740,000 1,961,600 2.6508 1.720 1.720 1.733 1.655 1.740 1,140,085 1.7206 1.92%
2007-05-16 0 2.600 2.600 2.680 2.600 2.680 70,000 184,800 2.6400 1.688 1.688 1.740 1.688 1.740 107,846 1.7136 -3.35%
2007-05-15 0 2.690 2.680 2.700 2.690 2.720 546,000 1,473,520 2.6988 1.746 1.740 1.753 1.746 1.765 841,198 1.7517 -0.37%
2007-05-14 0 2.700 2.690 2.710 2.700 2.730 376,000 1,017,160 2.7052 1.753 1.746 1.759 1.753 1.772 579,286 1.7559 -0.37%
2007-05-11 0 2.710 2.710 2.760 2.710 2.800 496,000 1,381,240 2.7848 1.759 1.759 1.791 1.759 1.817 764,165 1.8075 -1.45%
2007-05-10 0 2.750 2.690 2.750 2.690 2.750 68,000 184,220 2.7091 1.785 1.746 1.785 1.746 1.785 104,765 1.7584 2.23%
2007-05-09 0 2.690 2.690 2.730 2.690 2.700 172,000 464,080 2.6981 1.746 1.746 1.772 1.746 1.753 264,993 1.7513 -0.74%
2007-05-08 0 2.710 2.710 2.720 2.710 2.730 724,000 1,972,580 2.7246 1.759 1.759 1.765 1.759 1.772 1,115,434 1.7684 -0.73%
2007-05-07 0 2.730 2.720 2.730 2.720 2.730 680,000 1,851,740 2.7231 1.772 1.765 1.772 1.765 1.772 1,047,645 1.7675 0.37%
2007-05-04 0 2.720 2.720 2.750 2.720 2.770 190,000 521,800 2.7463 1.765 1.765 1.785 1.765 1.798 292,724 1.7826 -1.09%
2007-05-03 0 2.750 2.730 2.750 2.750 2.770 310,000 856,680 2.7635 1.785 1.772 1.785 1.785 1.798 477,603 1.7937 -0.36%
2007-05-02 0 2.760 2.760 2.780 2.680 2.780 710,000 1,936,540 2.7275 1.791 1.791 1.804 1.740 1.804 1,093,865 1.7704 5.34%
2007-04-30 0 2.620 2.620 2.700 2.620 2.640 310,000 828,600 2.6729 1.701 1.701 1.753 1.701 1.714 477,603 1.7349 0.00%
2007-04-27 0 2.620 2.620 2.650 2.620 2.680 308,000 816,200 2.6500 1.701 1.701 1.720 1.701 1.740 474,522 1.7200 -2.96%
2007-04-26 0 2.700 2.680 2.720 2.700 2.750 500,000 1,351,000 2.7020 1.753 1.740 1.765 1.753 1.785 770,327 1.7538 0.00%
2007-04-25 0 2.700 2.680 2.740 2.600 2.820 1,734,000 4,737,440 2.7321 1.753 1.740 1.778 1.688 1.830 2,671,495 1.7733 3.85%
2007-04-24 0 2.600 2.550 2.600 2.230 2.800 1,286,000 3,299,060 2.5654 1.688 1.655 1.688 1.447 1.817 1,981,282 1.6651 17.12%
2007-04-23 0 2.220 2.200 2.220 2.200 2.220 282,000 621,400 2.2035 1.441 1.428 1.441 1.428 1.441 434,465 1.4303 0.91%
2007-04-20 0 2.200 2.180 2.200 2.190 2.210 974,000 2,142,520 2.1997 1.428 1.415 1.428 1.421 1.434 1,500,598 1.4278 0.46%
2007-04-19 0 2.190 2.180 2.190 2.160 2.220 868,000 1,902,260 2.1915 1.421 1.415 1.421 1.402 1.441 1,337,288 1.4225 -0.45%
2007-04-18 0 2.200 2.190 2.200 2.200 2.210 320,000 705,300 2.2041 1.428 1.421 1.428 1.428 1.434 493,010 1.4306 0.00%
2007-04-17 0 2.200 2.190 2.200 2.200 2.210 152,000 334,420 2.2001 1.428 1.421 1.428 1.428 1.434 234,180 1.4280 0.00%
2007-04-16 0 2.200 2.180 2.200 2.180 2.260 504,000 1,111,960 2.2063 1.428 1.415 1.428 1.415 1.467 776,490 1.4320 1.38%
2007-04-13 0 2.170 2.170 2.290 2.170 2.170 2,010,000 4,345,200 2.1618 1.408 1.408 1.486 1.408 1.408 3,096,716 1.4032 0.00%
2007-04-12 0 2.170 2.160 2.170 2.170 2.170 796,000 1,727,320 2.1700 1.408 1.402 1.408 1.408 1.408 1,226,361 1.4085 0.00%
2007-04-11 0 2.170 2.160 2.200 2.170 2.190 7,242,000 15,792,542 2.1807 1.408 1.402 1.428 1.408 1.421 11,157,422 1.4154 0.00%
2007-04-10 0 2.170 2.160 2.190 2.040 2.200 588,000 1,282,280 2.1807 1.408 1.402 1.421 1.324 1.428 905,905 1.4155 -1.36%
2007-04-04 0 2.200 2.180 2.240 2.180 2.270 298,000 661,920 2.2212 1.428 1.415 1.454 1.415 1.473 459,115 1.4417 0.00%
2007-04-03 0 2.200 2.200 2.290 2.200 2.200 80,000 176,000 2.2000 1.428 1.428 1.486 1.428 1.428 123,252 1.4280 1.38%
2007-04-02 0 2.170 2.170 2.240 2.170 2.260 244,000 545,040 2.2338 1.408 1.408 1.454 1.408 1.467 375,920 1.4499 -3.56%
2007-03-30 0 2.250 2.220 2.250 2.250 2.250 30,000 67,500 2.2500 1.460 1.441 1.460 1.460 1.460 46,220 1.4604 0.00%
2007-03-29 0 2.250 2.180 2.250 2.250 2.250 48,000 108,000 2.2500 1.460 1.415 1.460 1.460 1.460 73,951 1.4604 0.00%
2007-03-28 0 2.250 2.180 2.290 2.250 2.300 118,000 267,500 2.2669 1.460 1.415 1.486 1.460 1.493 181,797 1.4714 -2.17%
2007-03-27 0 2.300 2.230 2.300 2.230 2.300 52,000 117,440 2.2585 1.493 1.447 1.493 1.447 1.493 80,114 1.4659 2.22%
2007-03-26 0 2.250 2.230 2.250 2.250 2.250 44,000 99,000 2.2500 1.460 1.447 1.460 1.460 1.460 67,789 1.4604 -0.44%
2007-03-23 0 2.260 2.190 2.260 2.160 2.290 48,000 105,240 2.1925 1.467 1.421 1.467 1.402 1.486 73,951 1.4231 0.89%
2007-03-22 0 2.240 2.200 2.240 2.200 2.240 90,000 199,200 2.2133 1.454 1.428 1.454 1.428 1.454 138,659 1.4366 -0.44%
2007-03-21 0 2.250 2.240 2.250 2.300 2.300 2,000 4,600 2.3000 1.460 1.454 1.460 1.493 1.493 3,081 1.4929 4.65%
2007-03-20 0 2.150 2.150 2.320 2.090 2.300 94,000 211,060 2.2453 1.396 1.396 1.506 1.357 1.493 144,822 1.4574 -4.44%
2007-03-19 0 2.250 2.160 2.290 2.250 2.250 24,000 54,160 2.2567 1.460 1.402 1.486 1.460 1.460 36,976 1.4647 0.00%
2007-03-16 0 2.250 2.170 2.270 2.140 2.350 172,000 375,920 2.1856 1.460 1.408 1.473 1.389 1.525 264,993 1.4186 -2.17%
2007-03-15 0 2.300 2.210 2.300 - - 0 0 - 1.493 1.434 1.493 - - 0 - 0.00%
2007-03-14 0 2.300 2.250 2.350 - - 0 0 - 1.493 1.460 1.525 - - 0 - 0.00%
2007-03-13 0 2.300 2.180 2.380 - - 0 0 - 1.493 1.415 1.545 - - 0 - 0.00%
2007-03-12 0 2.300 2.200 2.300 2.160 2.450 102,000 232,380 2.2782 1.493 1.428 1.493 1.402 1.590 157,147 1.4787 2.22%
2007-03-09 0 2.250 2.200 2.250 2.250 2.250 16,000 36,000 2.2500 1.460 1.428 1.460 1.460 1.460 24,650 1.4604 0.00%
2007-03-08 0 2.250 2.250 2.300 2.090 2.250 4,000 8,680 2.1700 1.460 1.460 1.493 1.357 1.460 6,163 1.4085 0.00%
2007-03-07 0 2.250 2.180 2.380 - - 0 0 - 1.460 1.415 1.545 - - 0 - 0.00%
2007-03-06 0 2.250 2.150 2.250 2.150 2.250 34,000 75,340 2.2159 1.460 1.396 1.460 1.396 1.460 52,382 1.4383 0.00%
2007-03-05 0 2.250 2.150 2.250 2.250 2.260 170,000 382,680 2.2511 1.460 1.396 1.460 1.460 1.467 261,911 1.4611 0.00%
2007-03-02 0 2.250 2.250 2.280 2.250 2.400 22,000 50,100 2.2773 1.460 1.460 1.480 1.460 1.558 33,894 1.4781 -2.17%
2007-03-01 0 2.300 2.250 2.340 2.300 2.350 84,000 195,200 2.3238 1.493 1.460 1.519 1.493 1.525 129,415 1.5083 -2.95%
2007-02-28 0 2.370 2.280 2.380 2.300 2.380 48,000 113,640 2.3675 1.538 1.480 1.545 1.493 1.545 73,951 1.5367 -0.42%
2007-02-27 0 2.380 2.370 2.400 2.380 2.400 814,000 1,940,620 2.3841 1.545 1.538 1.558 1.545 1.558 1,254,093 1.5474 -0.83%
2007-02-26 0 2.400 2.400 2.420 2.360 2.420 482,000 1,155,360 2.3970 1.558 1.558 1.571 1.532 1.571 742,596 1.5558 1.69%
2007-02-23 0 2.360 2.360 2.380 2.350 2.380 528,000 1,245,960 2.3598 1.532 1.532 1.545 1.525 1.545 813,466 1.5317 -0.84%
2007-02-22 0 2.380 2.360 2.400 2.380 2.400 340,000 814,000 2.3941 1.545 1.532 1.558 1.545 1.558 523,823 1.5540 1.28%
2007-02-21 0 2.350 2.350 2.390 2.350 2.400 244,000 579,400 2.3746 1.525 1.525 1.551 1.525 1.558 375,920 1.5413 -2.08%
2007-02-16 0 2.400 2.310 2.440 2.400 2.430 136,000 326,980 2.4043 1.558 1.499 1.584 1.558 1.577 209,529 1.5605 0.42%
2007-02-15 0 2.390 2.230 2.390 2.240 2.440 580,000 1,380,060 2.3794 1.551 1.447 1.551 1.454 1.584 893,580 1.5444 6.22%
2007-02-14 0 2.250 2.120 2.300 2.250 2.330 540,000 1,239,840 2.2960 1.460 1.376 1.493 1.460 1.512 831,954 1.4903 -2.60%
2007-02-13 0 2.310 2.250 2.310 2.330 2.330 40,000 93,200 2.3300 1.499 1.460 1.499 1.512 1.512 61,626 1.5123 -0.86%
2007-02-12 0 2.330 2.330 2.360 2.330 2.350 360,000 840,700 2.3353 1.512 1.512 1.532 1.512 1.525 554,636 1.5158 -0.85%
2007-02-09 0 2.350 2.350 2.400 2.280 2.350 10,152,000 23,453,020 2.3102 1.525 1.525 1.558 1.480 1.525 15,640,728 1.4995 3.07%
2007-02-08 0 2.280 2.280 2.320 2.280 2.280 40,000 91,200 2.2800 1.480 1.480 1.506 1.480 1.480 61,626 1.4799 0.00%
2007-02-07 0 2.280 2.280 2.300 2.270 2.270 48,000 108,960 2.2700 1.480 1.480 1.493 1.473 1.473 73,951 1.4734 0.88%
2007-02-06 0 2.260 2.260 2.320 2.260 2.260 88,000 198,880 2.2600 1.467 1.467 1.506 1.467 1.467 135,578 1.4669 0.00%
2007-02-05 0 2.260 2.260 2.300 2.260 2.260 68,000 153,680 2.2600 1.467 1.467 1.493 1.467 1.467 104,765 1.4669 -0.44%
2007-02-02 0 2.270 2.270 2.290 2.250 2.260 478,000 1,076,000 2.2510 1.473 1.473 1.486 1.460 1.467 736,433 1.4611 1.34%
2007-02-01 0 2.240 2.240 2.260 2.240 2.250 736,000 1,654,780 2.2483 1.454 1.454 1.467 1.454 1.460 1,133,922 1.4593 0.00%
2007-01-31 0 2.240 2.230 2.240 2.230 2.250 386,000 866,740 2.2454 1.454 1.447 1.454 1.447 1.460 594,693 1.4575 -0.44%
2007-01-30 0 2.250 2.250 2.270 2.200 2.250 214,000 480,700 2.2463 1.460 1.460 1.473 1.428 1.460 329,700 1.4580 0.00%
2007-01-29 0 2.250 2.250 2.260 2.240 2.250 90,000 202,000 2.2444 1.460 1.460 1.467 1.454 1.460 138,659 1.4568 0.00%
2007-01-26 0 2.250 2.210 2.280 2.200 2.280 46,000 103,180 2.2430 1.460 1.434 1.480 1.428 1.480 70,870 1.4559 -1.32%
2007-01-25 0 2.280 2.260 2.290 2.280 2.290 218,000 496,880 2.2793 1.480 1.467 1.486 1.480 1.486 335,863 1.4794 0.88%
2007-01-24 0 2.260 2.250 2.280 2.250 2.270 326,000 737,040 2.2609 1.467 1.460 1.480 1.460 1.473 502,253 1.4675 0.44%
2007-01-23 0 2.250 2.250 2.280 2.250 2.300 232,000 527,400 2.2733 1.460 1.460 1.480 1.460 1.493 357,432 1.4755 -0.88%
2007-01-22 0 2.270 2.270 2.280 2.260 2.300 266,000 604,320 2.2719 1.473 1.473 1.480 1.467 1.493 409,814 1.4746 -1.30%
2007-01-19 0 2.300 2.250 2.300 2.250 2.330 154,000 357,260 2.3199 1.493 1.460 1.493 1.460 1.512 237,261 1.5058 -0.43%
2007-01-18 0 2.310 2.310 2.350 2.310 2.310 8,000 18,480 2.3100 1.499 1.499 1.525 1.499 1.499 12,325 1.4994 -0.43%
2007-01-17 0 2.320 2.320 2.360 2.320 2.320 12,000 27,840 2.3200 1.506 1.506 1.532 1.506 1.506 18,488 1.5059 -1.28%
2007-01-16 0 2.350 2.310 2.380 2.350 2.350 10,000 23,500 2.3500 1.525 1.499 1.545 1.525 1.525 15,407 1.5253 0.00%
2007-01-15 0 2.350 2.330 2.360 2.350 2.380 182,000 428,800 2.3560 1.525 1.512 1.532 1.525 1.545 280,399 1.5292 -0.84%
2007-01-12 0 2.370 2.310 2.370 2.350 2.400 50,000 119,000 2.3800 1.538 1.499 1.538 1.525 1.558 77,033 1.5448 0.85%
2007-01-11 0 2.350 2.300 2.350 - - 0 0 - 1.525 1.493 1.525 - - 0 - 0.00%
2007-01-10 0 2.350 2.350 2.370 2.300 2.400 454,000 1,059,300 2.3333 1.525 1.525 1.538 1.493 1.558 699,457 1.5145 -0.84%
2007-01-09 0 2.370 2.350 2.370 2.350 2.370 500,000 1,178,580 2.3572 1.538 1.525 1.538 1.525 1.538 770,327 1.5300 1.28%
2007-01-08 0 2.340 2.340 2.360 2.280 2.350 600,000 1,391,500 2.3192 1.519 1.519 1.532 1.480 1.525 924,393 1.5053 4.00%
2007-01-05 0 2.250 2.240 2.260 2.190 2.250 280,000 627,560 2.2413 1.460 1.454 1.467 1.421 1.460 431,383 1.4548 0.45%
2007-01-04 0 2.240 2.220 2.250 2.150 2.300 1,126,000 2,488,460 2.2100 1.454 1.441 1.460 1.396 1.493 1,734,777 1.4345 4.19%
2007-01-03 0 2.150 2.120 2.150 2.100 2.150 370,000 780,980 2.1108 1.396 1.376 1.396 1.363 1.396 570,042 1.3700 -1.83%
2007-01-02 0 2.190 2.100 2.190 2.100 2.200 106,000 228,300 2.1538 1.421 1.363 1.421 1.363 1.428 163,309 1.3980 -2.67%
2006-12-29 0 2.250 2.180 2.240 2.100 2.250 434,000 947,700 2.1836 1.460 1.415 1.454 1.363 1.460 668,644 1.4173 2.74%
2006-12-28 0 2.190 2.120 2.200 2.170 2.190 58,000 126,260 2.1769 1.421 1.376 1.428 1.408 1.421 89,358 1.4130 0.00%
2006-12-27 0 2.190 2.190 2.200 2.110 2.300 130,000 282,100 2.1700 1.421 1.421 1.428 1.370 1.493 200,285 1.4085 1.39%
2006-12-22 0 2.160 2.100 2.170 2.100 2.180 298,000 629,360 2.1119 1.402 1.363 1.408 1.363 1.415 459,115 1.3708 -1.37%
2006-12-21 0 2.190 2.100 2.190 2.000 2.190 1,838,000 3,849,420 2.0944 1.421 1.363 1.421 1.298 1.421 2,831,724 1.3594 4.29%
2006-12-20 0 2.100 2.010 2.100 1.970 2.200 2,070,000 4,170,000 2.0145 1.363 1.305 1.363 1.279 1.428 3,189,155 1.3076 -7.08%
2006-12-19 0 2.260 2.200 2.260 2.200 2.280 256,000 581,280 2.2706 1.467 1.428 1.467 1.428 1.480 394,408 1.4738 0.00%
2006-12-18 0 2.260 2.260 2.280 2.260 2.280 30,000 68,200 2.2733 1.467 1.467 1.480 1.467 1.480 46,220 1.4756 -7.38%
2006-12-15 0 2.440 - 2.440 2.450 2.450 2,000 4,900 2.4500 1.584 - 1.584 1.590 1.590 3,081 1.5902 2.09%
2006-12-14 0 2.390 2.280 2.390 2.390 2.390 2,000 4,780 2.3900 1.551 1.480 1.551 1.551 1.551 3,081 1.5513 4.82%
2006-12-13 0 2.280 2.250 2.310 2.280 2.300 78,000 178,040 2.2826 1.480 1.460 1.499 1.480 1.493 120,171 1.4816 -1.30%
2006-12-12 0 2.310 2.210 2.310 2.310 2.350 68,000 158,840 2.3359 1.499 1.434 1.499 1.499 1.525 104,765 1.5162 -1.70%
2006-12-11 0 2.350 2.110 2.350 2.300 2.350 206,000 477,500 2.3180 1.525 1.370 1.525 1.493 1.525 317,375 1.5045 0.00%
2006-12-08 0 2.350 2.320 2.350 2.330 2.350 114,000 267,420 2.3458 1.525 1.506 1.525 1.512 1.525 175,635 1.5226 0.00%
2006-12-07 0 2.350 2.350 2.380 2.350 2.390 150,000 352,640 2.3509 1.525 1.525 1.545 1.525 1.551 231,098 1.5259 -2.08%
2006-12-06 0 2.400 2.350 2.400 2.350 2.420 156,000 368,520 2.3623 1.558 1.525 1.558 1.525 1.571 240,342 1.5333 -1.64%
2006-12-05 0 2.440 2.310 2.440 2.350 2.480 10,028,000 23,067,820 2.3003 1.584 1.499 1.584 1.525 1.610 15,449,686 1.4931 -0.41%
2006-12-04 0 2.450 2.330 2.450 2.400 2.500 474,000 1,093,580 2.3071 1.590 1.512 1.590 1.558 1.623 730,270 1.4975 0.00%
2006-12-01 0 2.450 2.200 2.450 2.180 2.600 614,000 1,402,040 2.2835 1.590 1.428 1.590 1.415 1.688 945,962 1.4821 6.99%
2006-11-30 0 2.290 2.270 2.290 2.250 2.310 494,000 1,125,720 2.2788 1.486 1.473 1.486 1.460 1.499 761,083 1.4791 -2.14%
2006-11-29 0 2.340 2.280 2.340 2.290 2.400 394,000 911,440 2.3133 1.519 1.480 1.519 1.486 1.558 607,018 1.5015 -2.09%
2006-11-28 0 2.390 2.310 2.400 2.320 2.450 384,000 900,560 2.3452 1.551 1.499 1.558 1.506 1.590 591,611 1.5222 -2.45%
2006-11-27 0 2.450 2.430 2.450 2.420 2.490 340,000 827,820 2.4348 1.590 1.577 1.590 1.571 1.616 523,823 1.5803 1.24%
2006-11-24 0 2.420 2.420 2.430 2.340 2.500 479,700 1,156,285 2.4104 1.571 1.571 1.577 1.519 1.623 739,052 1.5646 -1.63%
2006-11-23 0 2.460 2.430 2.460 2.340 2.500 2,112,000 5,008,180 2.3713 1.597 1.577 1.597 1.519 1.623 3,253,863 1.5391 6.96%
2006-11-22 0 2.300 2.300 2.310 2.160 2.350 868,000 1,938,440 2.2332 1.493 1.493 1.499 1.402 1.525 1,337,288 1.4495 4.55%
2006-11-21 0 2.200 2.170 2.200 2.050 2.250 52,000 108,460 2.0858 1.428 1.408 1.428 1.331 1.460 80,114 1.3538 3.29%
2006-11-20 0 2.130 2.070 2.130 2.060 2.130 82,000 172,240 2.1005 1.383 1.344 1.383 1.337 1.383 126,334 1.3634 -1.39%
2006-11-17 0 2.160 2.160 2.170 2.050 2.170 218,000 462,980 2.1238 1.402 1.402 1.408 1.331 1.408 335,863 1.3785 -0.46%
2006-11-16 0 2.170 2.100 2.170 2.000 2.260 40,594,000 81,288,120 2.0025 1.408 1.363 1.408 1.298 1.467 62,541,341 1.2998 0.46%
2006-11-15 1 - - - - - 0 0 - 1.402 - - - - 0 - 0.00%
2006-11-14 0 2.160 2.160 2.190 2.150 2.170 312,000 675,340 2.1646 1.402 1.402 1.421 1.396 1.408 480,684 1.4050 -0.46%
2006-11-13 0 2.170 2.100 2.170 2.100 2.170 224,000 482,320 2.1532 1.408 1.363 1.408 1.363 1.408 345,107 1.3976 0.00%
2006-11-10 0 2.170 2.170 2.180 2.110 2.190 282,000 610,540 2.1650 1.408 1.408 1.415 1.370 1.421 434,465 1.4053 -1.36%
2006-11-09 0 2.200 2.160 2.200 2.100 2.200 1,238,000 2,613,020 2.1107 1.428 1.402 1.428 1.363 1.428 1,907,331 1.3700 0.92%
2006-11-08 0 2.180 2.190 2.200 2.130 2.230 716,000 1,564,480 2.1850 1.415 1.421 1.428 1.383 1.447 1,103,109 1.4182 0.00%
2006-11-07 0 2.180 2.190 2.200 2.090 2.240 1,022,000 2,239,580 2.1914 1.415 1.421 1.428 1.357 1.454 1,574,549 1.4224 5.83%
2006-11-06 0 2.060 2.030 2.060 1.980 2.070 2,828,000 5,758,920 2.0364 1.337 1.318 1.337 1.285 1.344 4,356,972 1.3218 6.19%
2006-11-03 0 1.940 1.900 1.940 - - 0 0 - 1.259 1.233 1.259 - - 0 - -1.02%
2006-11-02 0 1.960 1.930 1.960 1.930 1.970 74,000 144,280 1.9497 1.272 1.253 1.272 1.253 1.279 114,008 1.2655 0.51%
2006-11-01 0 1.950 1.910 1.950 1.900 1.960 180,000 346,300 1.9239 1.266 1.240 1.266 1.233 1.272 277,318 1.2487 2.63%
2006-10-31 0 1.900 1.860 1.900 1.880 1.900 602,000 1,143,640 1.8997 1.233 1.207 1.233 1.220 1.233 927,474 1.2331 0.00%
2006-10-27 0 1.900 1.870 1.900 1.830 1.920 1,040,000 1,971,100 1.8953 1.233 1.214 1.233 1.188 1.246 1,602,281 1.2302 2.70%
2006-10-26 0 1.850 1.850 1.860 1.840 1.850 394,000 728,680 1.8494 1.201 1.201 1.207 1.194 1.201 607,018 1.2004 0.00%
2006-10-25 0 1.850 1.760 1.850 1.850 1.850 10,000 18,500 1.8500 1.201 1.142 1.201 1.201 1.201 15,407 1.2008 1.09%
2006-10-24 0 1.830 1.830 1.850 1.830 1.840 170,000 312,100 1.8359 1.188 1.188 1.201 1.188 1.194 261,911 1.1916 1.10%
2006-10-23 0 1.810 1.800 1.820 1.810 1.850 436,000 797,220 1.8285 1.175 1.168 1.181 1.175 1.201 671,725 1.1868 -3.21%
2006-10-20 0 1.870 1.850 1.880 1.830 1.900 584,000 1,081,120 1.8512 1.214 1.201 1.220 1.188 1.233 899,742 1.2016 2.19%
2006-10-19 0 1.830 1.810 1.840 1.810 1.830 20,000 36,400 1.8200 1.188 1.175 1.194 1.175 1.188 30,813 1.1813 -1.08%
2006-10-18 0 1.850 1.810 1.850 1.800 1.870 152,000 276,420 1.8186 1.201 1.175 1.201 1.168 1.214 234,180 1.1804 0.00%
2006-10-17 0 1.850 1.820 1.850 1.850 1.850 70,000 129,500 1.8500 1.201 1.181 1.201 1.201 1.201 107,846 1.2008 0.00%
2006-10-16 0 1.850 1.810 1.850 1.830 1.860 236,000 435,520 1.8454 1.201 1.175 1.201 1.188 1.207 363,595 1.1978 1.09%
2006-10-13 0 1.830 1.780 1.840 1.610 1.850 232,000 423,480 1.8253 1.188 1.155 1.194 1.045 1.201 357,432 1.1848 -1.61%
2006-10-12 0 1.860 1.810 1.860 1.810 1.880 24,000 44,260 1.8442 1.207 1.175 1.207 1.175 1.220 36,976 1.1970 -1.06%
2006-10-11 0 1.880 1.610 1.880 1.600 1.900 520,000 956,820 1.8400 1.220 1.045 1.220 1.039 1.233 801,140 1.1943 0.00%
2006-10-10 0 1.880 1.850 1.890 1.850 1.900 324,000 605,540 1.8690 1.220 1.201 1.227 1.201 1.233 499,172 1.2131 0.53%
2006-10-09 0 1.870 1.840 1.870 1.900 1.900 10,000 19,000 1.9000 1.214 1.194 1.214 1.233 1.233 15,407 1.2332 -1.06%
2006-10-06 0 1.890 1.850 1.890 1.830 1.890 3,390,000 6,046,040 1.7835 1.227 1.201 1.227 1.188 1.227 5,222,820 1.1576 3.28%
2006-10-05 0 1.830 1.820 1.850 1.830 1.850 220,000 405,600 1.8436 1.188 1.181 1.201 1.188 1.201 338,944 1.1967 -2.14%
2006-10-04 0 1.870 1.830 1.870 1.840 1.900 280,000 521,400 1.8621 1.214 1.188 1.214 1.194 1.233 431,383 1.2087 -1.06%
2006-10-03 0 1.890 1.860 1.890 1.860 1.900 340,000 641,400 1.8865 1.227 1.207 1.227 1.207 1.233 523,823 1.2245 -0.53%
2006-09-29 0 1.900 1.770 1.900 1.810 1.910 560,000 1,037,000 1.8518 1.233 1.149 1.233 1.175 1.240 862,767 1.2019 0.31%
2006-09-28 0 1.910 1.820 1.910 - - 0 0 - 1.229 1.172 1.229 - - 0 - -0.52%
2006-09-27 0 1.920 1.840 1.930 1.910 1.930 62,000 119,520 1.9277 1.236 1.184 1.242 1.229 1.242 96,317 1.2409 -1.03%
2006-09-26 0 1.940 1.830 1.940 1.890 1.940 130,000 246,600 1.8969 1.249 1.178 1.249 1.217 1.249 201,956 1.2211 1.57%
2006-09-25 0 1.910 1.820 1.910 1.850 1.910 234,000 443,740 1.8963 1.229 1.172 1.229 1.191 1.229 363,520 1.2207 0.00%
2006-09-22 0 1.910 1.860 1.910 1.850 1.920 94,000 176,800 1.8809 1.229 1.197 1.229 1.191 1.236 146,030 1.2107 -1.04%
2006-09-21 0 1.930 1.930 1.940 1.900 1.930 26,000 50,000 1.9231 1.242 1.242 1.249 1.223 1.242 40,391 1.2379 0.00%
2006-09-20 0 1.930 1.850 1.930 1.900 1.930 110,000 212,000 1.9273 1.242 1.191 1.242 1.223 1.242 170,886 1.2406 -1.03%
2006-09-19 0 1.950 1.820 1.950 1.820 1.950 58,000 110,340 1.9024 1.255 1.172 1.255 1.172 1.255 90,103 1.2246 2.63%
2006-09-18 0 1.900 1.820 1.900 1.850 1.910 150,000 285,880 1.9059 1.223 1.172 1.223 1.191 1.229 233,026 1.2268 -0.52%
2006-09-15 0 1.910 1.910 1.920 1.780 1.910 112,000 207,620 1.8538 1.229 1.229 1.236 1.146 1.229 173,993 1.1933 -1.55%
2006-09-14 0 1.940 1.880 1.940 1.900 1.940 86,000 164,980 1.9184 1.249 1.210 1.249 1.223 1.249 133,601 1.2349 -0.51%
2006-09-13 0 1.950 1.910 1.950 1.920 1.950 20,000 38,700 1.9350 1.255 1.229 1.255 1.236 1.255 31,070 1.2456 0.00%
2006-09-12 0 1.950 1.900 1.950 - - 0 0 - 1.255 1.223 1.255 - - 0 - 0.00%
2006-09-11 0 1.950 1.880 1.950 1.950 1.950 186,000 362,700 1.9500 1.255 1.210 1.255 1.255 1.255 288,952 1.2552 0.00%
2006-09-08 0 1.950 1.860 1.950 1.830 1.960 28,000 53,660 1.9164 1.255 1.197 1.255 1.178 1.262 43,498 1.2336 3.72%
2006-09-07 0 1.880 1.860 1.880 1.860 1.930 560,000 1,060,800 1.8943 1.210 1.197 1.210 1.197 1.242 869,963 1.2194 -3.59%
2006-09-06 0 1.950 1.900 1.950 1.970 1.970 4,000 7,880 1.9700 1.255 1.223 1.255 1.268 1.268 6,214 1.2681 0.00%
2006-09-05 0 1.950 1.860 1.970 1.950 1.950 220,000 429,000 1.9500 1.255 1.197 1.268 1.255 1.255 341,771 1.2552 0.00%
2006-09-04 0 1.950 1.950 1.970 1.950 1.950 100,000 195,000 1.9500 1.255 1.255 1.268 1.255 1.255 155,351 1.2552 -1.02%
2006-09-01 0 1.970 1.870 1.970 - - 0 0 - 1.268 1.204 1.268 - - 0 - -0.51%
2006-08-31 0 1.980 1.940 1.980 1.940 1.980 692,000 1,349,280 1.9498 1.275 1.249 1.275 1.249 1.275 1,075,026 1.2551 -0.50%
2006-08-30 0 1.990 1.880 1.990 1.980 1.990 200,000 397,120 1.9856 1.281 1.210 1.281 1.275 1.281 310,701 1.2781 0.00%
2006-08-29 0 1.990 1.860 1.990 1.970 2.000 428,000 850,440 1.9870 1.281 1.197 1.281 1.268 1.287 664,900 1.2790 0.00%
2006-08-28 0 1.990 1.810 2.000 1.840 2.000 160,000 306,840 1.9178 1.281 1.165 1.287 1.184 1.287 248,561 1.2345 1.02%
2006-08-25 0 1.970 1.830 1.970 - - 0 0 - 1.268 1.178 1.268 - - 0 - -1.01%
2006-08-24 0 1.990 1.810 1.990 - - 0 0 - 1.281 1.165 1.281 - - 0 - -0.50%
2006-08-23 0 2.000 1.830 2.000 2.000 2.000 8,000 16,000 2.0000 1.287 1.178 1.287 1.287 1.287 12,428 1.2874 1.01%
2006-08-22 0 1.980 1.790 1.980 1.980 1.980 6,000 11,880 1.9800 1.275 1.152 1.275 1.275 1.275 9,321 1.2745 1.54%
2006-08-21 0 1.950 1.950 1.990 1.950 1.950 4,000 7,800 1.9500 1.255 1.255 1.281 1.255 1.255 6,214 1.2552 -2.01%
2006-08-18 0 1.990 1.820 1.990 1.900 1.990 20,000 38,740 1.9370 1.281 1.172 1.281 1.223 1.281 31,070 1.2469 2.05%
2006-08-17 0 1.950 1.950 2.000 1.800 1.930 46,000 85,960 1.8687 1.255 1.255 1.287 1.159 1.242 71,461 1.2029 0.00%
2006-08-16 0 1.950 1.710 1.950 1.890 1.950 322,000 609,140 1.8917 1.255 1.101 1.255 1.217 1.255 500,229 1.2177 3.17%
2006-08-15 0 1.890 1.730 1.890 1.890 1.890 6,000 11,340 1.8900 1.217 1.114 1.217 1.217 1.217 9,321 1.2166 -0.53%
2006-08-14 0 1.900 1.770 1.900 1.890 1.900 60,000 113,940 1.8990 1.223 1.139 1.223 1.217 1.223 93,210 1.2224 -1.55%
2006-08-11 0 1.930 1.870 1.930 1.790 1.930 206,000 388,080 1.8839 1.242 1.204 1.242 1.152 1.242 320,022 1.2127 0.52%
2006-08-10 0 1.920 1.910 1.920 1.800 1.920 74,000 134,760 1.8211 1.236 1.229 1.236 1.159 1.236 114,959 1.1722 -1.54%
2006-08-09 0 1.950 1.760 1.950 1.800 1.950 36,000 67,800 1.8833 1.255 1.133 1.255 1.159 1.255 55,926 1.2123 0.00%
2006-08-08 0 1.950 1.780 1.950 1.960 1.960 6,000 11,400 1.9000 1.255 1.146 1.255 1.262 1.262 9,321 1.2230 -0.51%
2006-08-07 0 1.960 1.780 1.960 1.900 1.960 100,000 195,000 1.9500 1.262 1.146 1.262 1.223 1.262 155,351 1.2552 -1.51%
2006-08-04 0 1.990 1.800 1.990 - - 0 0 - 1.281 1.159 1.281 - - 0 - 0.00%
2006-08-03 0 1.990 1.790 1.990 - - 0 0 - 1.281 1.152 1.281 - - 0 - 0.00%
2006-08-02 0 1.990 1.500 1.990 - - 0 0 - 1.281 0.966 1.281 - - 0 - 0.00%
2006-08-01 0 1.990 1.830 1.990 - - 0 0 - 1.281 1.178 1.281 - - 0 - -0.50%
2006-07-31 0 2.000 1.890 2.000 1.980 2.000 200,000 398,400 1.9920 1.287 1.217 1.287 1.275 1.287 310,701 1.2823 0.50%
2006-07-28 0 1.990 1.980 1.990 1.940 1.990 164,000 322,200 1.9646 1.281 1.275 1.281 1.249 1.281 254,775 1.2646 0.51%
2006-07-27 0 1.980 1.500 1.980 - - 0 0 - 1.275 0.966 1.275 - - 0 - 0.00%
2006-07-26 0 1.980 1.660 1.980 1.900 1.980 22,000 43,400 1.9727 1.275 1.069 1.275 1.223 1.275 34,177 1.2699 0.00%
2006-07-25 0 1.980 1.960 2.000 1.960 1.980 146,000 288,940 1.9790 1.275 1.262 1.287 1.262 1.275 226,812 1.2739 0.00%
2006-07-24 0 1.980 - 1.980 - - 0 0 - 1.275 - 1.275 - - 0 - -1.00%
2006-07-21 0 2.000 1.960 2.000 - - 0 0 - 1.287 1.262 1.287 - - 0 - 0.00%
2006-07-20 0 2.000 1.950 2.000 1.970 2.000 360,000 709,740 1.9715 1.287 1.255 1.287 1.268 1.287 559,262 1.2691 1.52%
2006-07-19 0 1.970 1.930 1.970 1.950 1.980 110,000 215,920 1.9629 1.268 1.242 1.268 1.255 1.275 170,886 1.2635 1.03%
2006-07-18 0 1.950 1.910 1.950 1.920 1.970 210,000 407,340 1.9397 1.255 1.229 1.255 1.236 1.268 326,236 1.2486 -2.01%
2006-07-17 0 1.990 1.980 1.990 1.950 1.990 16,000 31,600 1.9750 1.281 1.275 1.281 1.255 1.281 24,856 1.2713 0.00%
2006-07-14 0 1.990 1.950 1.990 1.990 1.990 10,000 19,900 1.9900 1.281 1.255 1.281 1.281 1.281 15,535 1.2810 0.00%
2006-07-13 0 1.990 1.910 1.990 - - 0 0 - 1.281 1.229 1.281 - - 0 - 0.00%
2006-07-12 0 1.990 1.930 1.990 1.950 1.990 26,000 51,160 1.9677 1.281 1.242 1.281 1.255 1.281 40,391 1.2666 0.00%
2006-07-11 0 1.990 1.950 1.990 1.990 1.990 12,000 23,880 1.9900 1.281 1.255 1.281 1.281 1.281 18,642 1.2810 0.00%
2006-07-10 0 1.990 1.950 1.990 1.970 1.990 14,000 27,740 1.9814 1.281 1.255 1.281 1.268 1.281 21,749 1.2755 -0.50%
2006-07-07 0 2.000 1.880 2.000 2.000 2.000 16,000 32,000 2.0000 1.287 1.210 1.287 1.287 1.287 24,856 1.2874 1.52%
2006-07-06 0 1.970 1.960 1.980 1.970 1.980 40,000 78,980 1.9745 1.268 1.262 1.275 1.268 1.275 62,140 1.2710 -1.01%
2006-07-05 0 1.990 1.980 1.990 1.980 2.000 46,000 91,300 1.9848 1.281 1.275 1.281 1.275 1.287 71,461 1.2776 -0.50%
2006-07-04 0 2.000 1.980 2.000 2.000 2.000 20,000 40,000 2.0000 1.287 1.275 1.287 1.287 1.287 31,070 1.2874 0.00%
2006-07-03 0 2.000 1.980 2.000 - - 0 0 - 1.287 1.275 1.287 - - 0 - 0.00%
2006-06-30 0 2.000 2.000 2.100 1.980 2.025 578,000 1,157,300 2.0022 1.287 1.287 1.352 1.275 1.304 897,926 1.2889 0.00%
2006-06-29 0 2.000 1.980 2.000 1.940 2.100 234,000 467,470 1.9977 1.287 1.275 1.287 1.249 1.352 363,520 1.2860 2.04%
2006-06-28 0 1.960 1.940 1.960 1.960 1.960 28,000 54,880 1.9600 1.262 1.249 1.262 1.262 1.262 43,498 1.2617 0.00%
2006-06-27 0 1.960 1.950 1.960 1.960 1.970 16,000 31,460 1.9663 1.262 1.255 1.262 1.262 1.268 24,856 1.2657 0.51%
2006-06-26 0 1.950 1.930 1.950 1.940 1.960 416,000 810,020 1.9472 1.255 1.242 1.255 1.249 1.262 646,258 1.2534 -0.51%
2006-06-23 0 1.960 1.940 1.960 1.960 1.960 306,000 599,760 1.9600 1.262 1.249 1.262 1.262 1.262 475,373 1.2617 0.00%
2006-06-22 0 1.960 1.950 1.960 1.960 1.960 116,000 227,360 1.9600 1.262 1.255 1.262 1.262 1.262 180,207 1.2617 -0.51%
2006-06-21 0 1.970 1.950 1.970 1.960 1.970 324,000 636,240 1.9637 1.268 1.255 1.268 1.262 1.268 503,336 1.2640 0.00%
2006-06-20 0 1.970 1.950 1.970 1.970 1.970 20,000 39,400 1.9700 1.268 1.255 1.268 1.268 1.268 31,070 1.2681 0.00%
2006-06-19 0 1.970 1.970 1.990 1.970 2.000 278,000 551,100 1.9824 1.268 1.268 1.281 1.268 1.287 431,875 1.2761 -1.50%
2006-06-16 0 2.000 1.970 2.000 1.980 2.050 150,000 300,500 2.0033 1.287 1.268 1.287 1.275 1.320 233,026 1.2896 2.04%
2006-06-15 0 1.960 1.900 1.960 1.950 1.970 260,000 509,680 1.9603 1.262 1.223 1.262 1.255 1.268 403,912 1.2619 0.00%
2006-06-14 0 1.960 1.960 1.970 1.900 1.960 172,000 332,780 1.9348 1.262 1.262 1.268 1.223 1.262 267,203 1.2454 -0.51%
2006-06-13 0 1.970 1.960 1.980 1.870 2.000 286,000 559,240 1.9554 1.268 1.262 1.275 1.204 1.287 444,303 1.2587 -1.50%
2006-06-12 0 2.000 1.870 2.025 2.000 2.200 114,000 228,700 2.0061 1.287 1.204 1.304 1.287 1.416 177,100 1.2914 0.50%
2006-06-09 0 1.990 1.990 2.000 1.990 2.000 3,296,000 5,841,040 1.7722 1.281 1.281 1.287 1.281 1.287 5,120,355 1.1407 0.00%
2006-06-08 0 1.990 1.990 2.000 1.980 2.025 130,000 258,950 1.9919 1.281 1.281 1.287 1.275 1.304 201,956 1.2822 -1.73%
2006-06-07 0 2.025 1.980 2.025 2.025 2.050 122,000 247,600 2.0295 1.304 1.275 1.304 1.304 1.320 189,528 1.3064 0.00%
2006-06-06 0 2.025 2.025 2.050 2.000 2.050 406,000 821,780 2.0241 1.304 1.304 1.320 1.287 1.320 630,723 1.3029 0.00%
2006-06-05 0 2.025 1.990 2.025 1.990 2.025 122,000 246,280 2.0187 1.304 1.281 1.304 1.281 1.304 189,528 1.2994 0.00%
2006-06-02 0 2.025 2.000 2.075 1.950 2.025 300,000 599,220 1.9974 1.304 1.287 1.336 1.255 1.304 466,052 1.2857 2.79%
2006-06-01 0 1.970 1.970 2.050 1.970 2.000 434,000 866,240 1.9959 1.268 1.268 1.320 1.268 1.287 674,222 1.2848 -1.50%
2006-05-30 0 2.000 1.900 2.000 1.940 2.000 300,000 592,740 1.9758 1.287 1.223 1.287 1.249 1.287 466,052 1.2718 0.50%
2006-05-29 0 1.990 1.990 2.000 - - 0 0 - 1.281 1.281 1.287 - - 0 - 2.05%
2006-05-26 0 1.950 1.920 1.950 1.890 1.950 84,000 161,360 1.9210 1.255 1.236 1.255 1.217 1.255 130,494 1.2365 3.17%
2006-05-25 0 1.890 1.860 1.890 1.900 1.900 30,000 57,000 1.9000 1.217 1.197 1.217 1.223 1.223 46,605 1.2230 -2.07%
2006-05-24 0 1.930 1.860 1.930 1.900 1.950 90,000 173,000 1.9222 1.242 1.197 1.242 1.223 1.255 139,816 1.2373 1.58%
2006-05-23 0 1.900 1.870 1.950 - - 0 0 - 1.223 1.204 1.255 - - 0 - 0.00%
2006-05-22 0 1.900 - 1.900 1.900 2.000 436,000 853,160 1.9568 1.223 - 1.223 1.223 1.287 677,329 1.2596 -2.98%
2006-05-19 0 2.000 1.980 2.025 1.980 2.025 402,000 804,160 2.0004 1.261 1.248 1.276 1.248 1.276 637,808 1.2608 0.00%
2006-05-18 0 2.000 2.000 2.025 1.950 2.025 598,000 1,191,210 1.9920 1.261 1.261 1.276 1.229 1.276 948,778 1.2555 -1.23%
2006-05-17 0 2.025 2.000 2.025 1.950 2.025 488,000 979,250 2.0067 1.276 1.261 1.276 1.229 1.276 774,254 1.2648 3.85%
2006-05-16 0 1.950 1.950 1.960 1.950 2.050 774,000 1,528,690 1.9751 1.229 1.229 1.235 1.229 1.292 1,228,018 1.2448 -3.70%
2006-05-15 0 2.025 2.000 2.025 2.025 2.075 1,758,000 3,603,650 2.0499 1.276 1.261 1.276 1.276 1.308 2,789,218 1.2920 -1.22%
2006-05-12 0 2.050 2.025 2.075 2.025 2.075 728,000 1,494,600 2.0530 1.292 1.276 1.308 1.276 1.308 1,155,035 1.2940 -3.53%
2006-05-11 0 2.125 2.100 2.125 2.050 2.150 1,092,000 2,283,700 2.0913 1.339 1.324 1.339 1.292 1.355 1,732,552 1.3181 4.94%
2006-05-10 0 2.025 2.025 2.050 2.000 2.100 1,846,000 3,704,200 2.0066 1.276 1.276 1.292 1.261 1.324 2,928,838 1.2647 1.25%
2006-05-09 0 2.000 1.990 2.000 2.000 2.200 794,000 1,611,850 2.0300 1.261 1.254 1.261 1.261 1.387 1,259,749 1.2795 -4.76%
2006-05-08 0 2.100 2.075 2.100 2.075 2.150 554,000 1,167,600 2.1076 1.324 1.308 1.324 1.308 1.355 878,969 1.3284 0.00%
2006-05-04 0 2.100 2.075 2.150 2.100 2.250 1,492,000 3,190,000 2.1381 1.324 1.308 1.355 1.324 1.418 2,367,186 1.3476 -4.55%
2006-05-03 0 2.200 2.150 2.200 2.000 2.225 1,774,000 3,805,300 2.1450 1.387 1.355 1.387 1.261 1.402 2,814,604 1.3520 10.00%
2006-05-02 0 2.000 1.990 2.000 1.990 2.050 1,100,000 2,202,300 2.0021 1.261 1.254 1.261 1.254 1.292 1,745,245 1.2619 2.04%
2006-04-28 0 1.960 1.950 1.960 1.900 1.960 380,000 738,480 1.9434 1.235 1.229 1.235 1.198 1.235 602,903 1.2249 0.51%
2006-04-27 0 1.950 1.930 1.960 1.920 1.960 332,000 647,220 1.9495 1.229 1.216 1.235 1.210 1.235 526,747 1.2287 0.52%
2006-04-26 0 1.940 1.920 1.970 1.840 1.950 456,000 871,420 1.9110 1.223 1.210 1.242 1.160 1.229 723,483 1.2045 2.11%
2006-04-25 0 1.900 1.900 1.920 1.800 1.930 1,736,000 3,238,520 1.8655 1.198 1.198 1.210 1.135 1.216 2,754,314 1.1758 3.83%
2006-04-24 0 1.830 1.770 1.830 1.830 1.860 22,000 40,420 1.8373 1.153 1.116 1.153 1.153 1.172 34,905 1.1580 -0.54%
2006-04-21 0 1.840 1.840 1.850 1.800 1.850 536,000 976,060 1.8210 1.160 1.160 1.166 1.135 1.166 850,410 1.1478 0.00%
2006-04-20 0 1.840 1.500 1.840 1.820 1.880 76,000 140,000 1.8421 1.160 0.945 1.160 1.147 1.185 120,581 1.1610 1.10%
2006-04-19 0 1.820 1.800 1.870 1.740 1.860 790,000 1,442,300 1.8257 1.147 1.135 1.179 1.097 1.172 1,253,403 1.1507 0.55%
2006-04-18 0 1.810 1.800 1.850 1.790 1.820 16,386,000 29,501,200 1.8004 1.141 1.135 1.166 1.128 1.147 25,997,800 1.1348 4.62%
2006-04-13 0 1.730 1.730 1.790 1.730 1.790 78,000 137,340 1.7608 1.090 1.090 1.128 1.090 1.128 123,754 1.1098 -4.95%
2006-04-12 0 1.820 1.790 1.820 1.820 1.840 12,000 21,920 1.8267 1.147 1.128 1.147 1.147 1.160 19,039 1.1513 -1.62%
2006-04-11 0 1.850 1.790 1.850 1.820 1.850 42,000 77,400 1.8429 1.166 1.128 1.166 1.147 1.166 66,637 1.1615 0.00%
2006-04-10 0 1.850 1.850 1.860 1.830 1.860 116,000 214,160 1.8462 1.166 1.166 1.172 1.153 1.172 184,044 1.1636 -1.07%
2006-04-07 0 1.870 1.860 1.890 1.870 1.900 120,000 225,560 1.8797 1.179 1.172 1.191 1.179 1.198 190,390 1.1847 -1.58%
2006-04-06 0 1.900 1.880 1.900 1.880 1.940 166,000 316,480 1.9065 1.198 1.185 1.198 1.185 1.223 263,373 1.2016 -1.04%
2006-04-04 0 1.920 1.920 1.940 1.900 1.920 70,000 133,600 1.9086 1.210 1.210 1.223 1.198 1.210 111,061 1.2029 -1.03%
2006-04-03 0 1.940 1.940 1.950 - - 0 0 - 1.223 1.223 1.229 - - 0 - 0.52%
2006-03-31 0 1.930 1.920 1.940 1.930 1.940 102,000 197,020 1.9316 1.216 1.210 1.223 1.216 1.223 161,832 1.2174 -0.52%
2006-03-30 0 1.940 1.880 1.940 1.940 1.940 368,000 713,920 1.9400 1.223 1.185 1.223 1.223 1.223 583,864 1.2228 0.00%
2006-03-29 0 1.940 1.940 1.970 1.930 1.960 354,000 688,960 1.9462 1.223 1.223 1.242 1.216 1.235 561,651 1.2267 0.00%
2006-03-28 0 1.940 1.940 1.970 1.940 1.950 330,000 642,800 1.9479 1.223 1.223 1.242 1.223 1.229 523,573 1.2277 -1.52%
2006-03-27 0 1.970 1.970 1.990 1.950 1.990 750,000 1,469,520 1.9594 1.242 1.242 1.254 1.229 1.254 1,189,940 1.2350 2.60%
2006-03-24 0 1.920 1.860 1.920 1.880 1.920 396,000 753,920 1.9038 1.210 1.172 1.210 1.185 1.210 628,288 1.2000 0.52%
2006-03-23 0 1.910 1.910 1.920 1.900 1.930 778,000 1,487,660 1.9122 1.204 1.204 1.210 1.198 1.216 1,234,364 1.2052 1.60%
2006-03-22 0 1.880 1.880 1.890 1.870 1.880 104,000 195,360 1.8785 1.185 1.185 1.191 1.179 1.185 165,005 1.1840 0.00%
2006-03-21 0 1.880 1.870 1.880 1.840 1.900 42,000 79,280 1.8876 1.185 1.179 1.185 1.160 1.198 66,637 1.1897 -1.05%
2006-03-20 0 1.900 1.870 1.900 1.870 1.900 426,000 807,260 1.8950 1.198 1.179 1.198 1.179 1.198 675,886 1.1944 0.53%
2006-03-17 0 1.890 1.850 1.890 1.810 1.890 458,000 844,280 1.8434 1.191 1.166 1.191 1.141 1.191 726,656 1.1619 4.42%
2006-03-16 0 1.810 1.810 1.820 1.800 1.810 742,000 1,341,220 1.8076 1.141 1.141 1.147 1.135 1.141 1,177,247 1.1393 0.00%
2006-03-15 0 1.810 1.810 1.830 1.800 1.820 554,000 1,003,720 1.8118 1.141 1.141 1.153 1.135 1.147 878,969 1.1419 0.56%
2006-03-14 0 1.800 1.790 1.800 1.800 1.820 420,000 759,260 1.8078 1.135 1.128 1.135 1.135 1.147 666,366 1.1394 0.00%
2006-03-13 0 1.800 1.790 1.800 1.800 1.810 290,000 523,000 1.8034 1.135 1.128 1.135 1.135 1.141 460,110 1.1367 0.00%
2006-03-10 0 1.800 1.790 1.810 1.780 1.800 596,000 1,071,600 1.7980 1.135 1.128 1.141 1.122 1.135 945,605 1.1332 1.12%
2006-03-09 0 1.780 1.770 1.800 1.780 1.790 236,000 421,440 1.7858 1.122 1.116 1.135 1.122 1.128 374,434 1.1255 2.89%
2006-03-08 0 1.730 1.730 1.760 1.730 1.810 296,000 517,840 1.7495 1.090 1.090 1.109 1.090 1.141 469,629 1.1027 -1.14%
2006-03-07 0 1.750 1.750 1.790 1.750 1.810 622,000 1,108,220 1.7817 1.103 1.103 1.128 1.103 1.141 986,857 1.1230 -3.31%
2006-03-06 0 1.810 1.800 1.820 1.770 1.880 726,000 1,317,900 1.8153 1.141 1.135 1.147 1.116 1.185 1,151,862 1.1441 0.56%
2006-03-03 0 1.800 1.780 1.800 1.720 1.800 464,000 819,900 1.7670 1.135 1.122 1.135 1.084 1.135 736,176 1.1137 -0.55%
2006-03-02 0 1.810 1.810 1.830 1.800 1.820 990,000 1,787,200 1.8053 1.141 1.141 1.153 1.135 1.147 1,570,720 1.1378 1.12%
2006-03-01 0 1.790 1.790 1.810 1.790 1.800 486,000 871,780 1.7938 1.128 1.128 1.141 1.128 1.135 771,081 1.1306 0.56%
2006-02-28 0 1.780 1.770 1.780 1.780 1.780 260,000 462,800 1.7800 1.122 1.116 1.122 1.122 1.122 412,512 1.1219 0.00%
2006-02-27 0 1.780 1.780 1.790 1.780 1.800 1,084,000 1,930,720 1.7811 1.122 1.122 1.128 1.122 1.135 1,719,859 1.1226 -1.11%
2006-02-24 0 1.800 1.780 1.800 1.770 1.800 102,000 181,860 1.7829 1.135 1.122 1.135 1.116 1.135 161,832 1.1238 0.00%
2006-02-23 0 1.800 1.800 1.810 1.750 1.820 1,398,000 2,498,120 1.7869 1.135 1.135 1.141 1.103 1.147 2,218,047 1.1263 -0.55%
2006-02-22 0 1.810 1.800 1.810 1.780 1.860 1,460,000 2,652,160 1.8165 1.141 1.135 1.141 1.122 1.172 2,316,416 1.1449 0.00%
2006-02-21 0 1.810 1.800 1.820 1.700 1.840 2,594,000 4,643,120 1.7899 1.141 1.135 1.147 1.071 1.160 4,115,604 1.1282 5.23%
2006-02-20 0 1.720 1.710 1.720 1.660 1.730 1,312,000 2,235,140 1.7036 1.084 1.078 1.084 1.046 1.090 2,081,601 1.0738 3.61%
2006-02-17 0 1.660 1.640 1.660 1.630 1.690 1,986,000 3,291,460 1.6573 1.046 1.034 1.046 1.027 1.065 3,150,960 1.0446 3.11%
2006-02-16 0 1.610 1.600 1.610 1.600 1.610 90,000 144,400 1.6044 1.015 1.008 1.015 1.008 1.015 142,793 1.0113 0.00%
2006-02-15 0 1.610 1.560 1.610 1.610 1.610 60,000 96,900 1.6150 1.015 0.983 1.015 1.015 1.015 95,195 1.0179 -2.42%
2006-02-14 0 1.650 1.640 1.650 1.590 1.680 250,000 409,200 1.6368 1.040 1.034 1.040 1.002 1.059 396,647 1.0316 -1.79%
2006-02-13 0 1.680 1.680 1.800 1.650 1.680 40,000 66,300 1.6575 1.059 1.059 1.135 1.040 1.059 63,463 1.0447 0.00%
2006-02-10 0 1.680 1.650 1.680 1.600 1.680 78,000 128,500 1.6474 1.059 1.040 1.059 1.008 1.059 123,754 1.0384 5.00%
2006-02-09 0 1.600 1.580 1.600 1.600 1.600 300,000 480,000 1.6000 1.008 0.996 1.008 1.008 1.008 475,976 1.0085 2.56%
2006-02-08 0 1.560 1.300 1.560 1.560 1.560 14,000 21,840 1.5600 0.983 0.819 0.983 0.983 0.983 22,212 0.9832 0.00%
2006-02-07 0 1.560 1.560 1.590 1.560 1.560 2,000 3,120 1.5600 0.983 0.983 1.002 0.983 0.983 3,173 0.9832 0.00%
2006-02-06 0 1.560 1.560 1.600 1.560 1.600 34,000 53,440 1.5718 0.983 0.983 1.008 0.983 1.008 53,944 0.9907 0.65%
2006-02-03 0 1.550 1.550 1.570 1.550 1.560 66,000 102,700 1.5561 0.977 0.977 0.990 0.977 0.983 104,715 0.9808 -0.64%
2006-02-02 0 1.560 1.560 1.580 1.560 1.560 60,000 93,600 1.5600 0.983 0.983 0.996 0.983 0.983 95,195 0.9832 -0.64%
2006-02-01 0 1.570 1.300 1.590 - - 0 0 - 0.990 0.819 1.002 - - 0 - 0.00%
2006-01-27 0 1.570 1.460 1.590 - - 0 0 - 0.990 0.920 1.002 - - 0 - 0.00%
2006-01-26 0 1.570 1.300 1.570 - - 0 0 - 0.990 0.819 0.990 - - 0 - 0.00%
2006-01-25 0 1.570 1.300 1.570 - - 0 0 - 0.990 0.819 0.990 - - 0 - 0.00%
2006-01-24 0 1.570 1.570 1.590 1.500 1.590 170,000 265,680 1.5628 0.990 0.990 1.002 0.945 1.002 269,720 0.9850 -1.26%
2006-01-23 0 1.590 1.500 1.590 - - 0 0 - 1.002 0.945 1.002 - - 0 - -0.62%
2006-01-20 0 1.600 1.560 1.600 1.600 1.600 6,000 9,600 1.6000 1.008 0.983 1.008 1.008 1.008 9,520 1.0085 1.91%
2006-01-19 0 1.570 1.530 1.570 - - 0 0 - 0.990 0.964 0.990 - - 0 - -0.63%
2006-01-18 0 1.580 1.500 1.580 - - 0 0 - 0.996 0.945 0.996 - - 0 - 0.00%
2006-01-17 0 1.580 1.580 1.590 1.450 1.580 64,000 99,920 1.5613 0.996 0.996 1.002 0.914 0.996 101,542 0.9840 -1.25%
2006-01-16 0 1.600 1.550 1.600 1.590 1.600 100,000 159,500 1.5950 1.008 0.977 1.008 1.002 1.008 158,659 1.0053 0.00%
2006-01-13 0 1.600 1.590 1.610 1.560 1.620 514,000 820,040 1.5954 1.008 1.002 1.015 0.983 1.021 815,505 1.0056 2.56%
2006-01-12 0 1.560 1.280 1.560 1.550 1.560 200,000 311,420 1.5571 0.983 0.807 0.983 0.977 0.983 317,317 0.9814 -1.27%
2006-01-11 0 1.580 1.220 1.580 1.570 1.580 200,000 313,820 1.5691 0.996 0.769 0.996 0.990 0.996 317,317 0.9890 1.94%
2006-01-10 0 1.550 1.200 1.570 - - 0 0 - 0.977 0.756 0.990 - - 0 - 0.00%
2006-01-09 0 1.550 1.400 1.550 - - 0 0 - 0.977 0.882 0.977 - - 0 - -1.90%
2006-01-06 0 1.580 1.400 1.580 1.570 1.580 10,000 15,760 1.5760 0.996 0.882 0.996 0.990 0.996 15,866 0.9933 -0.63%
2006-01-05 0 1.590 1.400 1.590 1.590 1.590 10,000 15,900 1.5900 1.002 0.882 1.002 1.002 1.002 15,866 1.0022 1.92%
2006-01-04 0 1.560 1.400 1.570 - - 0 0 - 0.983 0.882 0.990 - - 0 - 0.00%
2006-01-03 0 1.560 1.300 1.560 - - 0 0 - 0.983 0.819 0.983 - - 0 - 0.00%
2005-12-30 0 1.560 1.560 1.570 1.560 1.570 14,000 21,880 1.5629 0.983 0.983 0.990 0.983 0.990 22,212 0.9850 -0.64%
2005-12-29 0 1.570 - 1.570 1.570 1.570 2,000 3,140 1.5700 0.990 - 0.990 0.990 0.990 3,173 0.9895 0.00%
2005-12-28 0 1.570 1.570 1.580 1.550 1.570 170,000 266,300 1.5665 0.990 0.990 0.996 0.977 0.990 269,720 0.9873 0.00%
2005-12-23 0 1.570 1.200 1.580 - - 0 0 - 0.990 0.756 0.996 - - 0 - 0.00%
2005-12-22 0 1.570 1.200 1.580 1.570 1.570 2,000 3,140 1.5700 0.990 0.756 0.996 0.990 0.990 3,173 0.9895 0.00%
2005-12-21 0 1.570 1.440 1.580 - - 0 0 - 0.990 0.908 0.996 - - 0 - 0.00%
2005-12-20 0 1.570 1.440 1.570 - - 0 0 - 0.990 0.908 0.990 - - 0 - -1.26%
2005-12-19 0 1.590 1.440 1.590 1.590 1.600 60,000 95,900 1.5983 1.002 0.908 1.002 1.002 1.008 95,195 1.0074 0.63%
2005-12-16 0 1.580 1.580 1.600 1.550 1.580 56,000 87,640 1.5650 0.996 0.996 1.008 0.977 0.996 88,849 0.9864 1.94%
2005-12-15 0 1.550 1.550 1.560 1.540 1.550 62,000 95,900 1.5468 0.977 0.977 0.983 0.971 0.977 98,368 0.9749 0.00%
2005-12-14 0 1.550 1.550 1.590 1.530 1.560 64,000 99,660 1.5572 0.977 0.977 1.002 0.964 0.983 101,542 0.9815 0.65%
2005-12-13 0 1.540 1.540 1.650 1.500 1.540 88,000 132,840 1.5095 0.971 0.971 1.040 0.945 0.971 139,620 0.9514 -0.65%
2005-12-12 0 1.550 1.500 1.580 1.500 1.550 66,000 101,660 1.5403 0.977 0.945 0.996 0.945 0.977 104,715 0.9708 3.33%
2005-12-09 0 1.500 1.350 1.600 1.430 1.500 400,000 588,680 1.4717 0.945 0.851 1.008 0.901 0.945 634,634 0.9276 3.45%
2005-12-08 0 1.450 1.110 1.450 1.440 1.450 250,000 362,100 1.4484 0.914 0.700 0.914 0.908 0.914 396,647 0.9129 0.69%
2005-12-07 0 1.440 1.440 1.450 1.440 1.450 290,000 420,300 1.4493 0.908 0.908 0.914 0.908 0.914 460,110 0.9135 0.00%
2005-12-06 0 1.440 1.300 1.440 1.440 1.440 4,000 5,760 1.4400 0.908 0.819 0.908 0.908 0.908 6,346 0.9076 1.41%
2005-12-05 0 1.420 1.120 1.440 - - 0 0 - 0.895 0.706 0.908 - - 0 - 0.00%
2005-12-02 0 1.420 1.050 1.420 - - 0 0 - 0.895 0.662 0.895 - - 0 - 0.00%
2005-12-01 0 1.420 1.050 1.420 - - 0 0 - 0.895 0.662 0.895 - - 0 - 0.00%
2005-11-30 0 1.420 1.050 1.440 - - 0 0 - 0.895 0.662 0.908 - - 0 - 0.00%
2005-11-29 0 1.420 1.050 1.430 - - 0 0 - 0.895 0.662 0.901 - - 0 - 0.00%
2005-11-28 0 1.420 1.050 1.440 - - 0 0 - 0.895 0.662 0.908 - - 0 - 0.00%
2005-11-25 0 1.420 1.250 1.420 - - 0 0 - 0.895 0.788 0.895 - - 0 - 0.00%
2005-11-24 0 1.420 1.050 1.430 - - 0 0 - 0.895 0.662 0.901 - - 0 - 0.00%
2005-11-23 0 1.420 1.300 1.420 - - 0 0 - 0.895 0.819 0.895 - - 0 - 0.00%
2005-11-22 0 1.420 1.050 1.420 - - 0 0 - 0.895 0.662 0.895 - - 0 - 0.00%
2005-11-21 0 1.420 1.050 1.420 1.400 1.430 10,000 14,240 1.4240 0.895 0.662 0.895 0.882 0.901 15,866 0.8975 -0.70%
2005-11-18 0 1.430 1.320 1.430 - - 0 0 - 0.901 0.832 0.901 - - 0 - -0.69%
2005-11-17 0 1.440 1.300 1.440 1.440 1.440 100,000 143,500 1.4350 0.908 0.819 0.908 0.908 0.908 158,659 0.9045 2.86%
2005-11-16 0 1.400 1.120 1.440 - - 0 0 - 0.882 0.706 0.908 - - 0 - 0.00%
2005-11-15 0 1.400 1.080 1.400 - - 0 0 - 0.882 0.681 0.882 - - 0 - -0.71%
2005-11-14 0 1.410 1.050 1.410 1.430 1.430 220,000 314,600 1.4300 0.889 0.662 0.889 0.901 0.901 349,049 0.9013 0.00%
2005-11-11 0 1.410 1.200 1.440 1.400 1.410 8,000 11,240 1.4050 0.889 0.756 0.908 0.882 0.889 12,693 0.8855 0.71%
2005-11-10 0 1.400 1.190 1.440 - - 0 0 - 0.882 0.750 0.908 - - 0 - 0.00%
2005-11-09 0 1.400 1.260 1.440 - - 0 0 - 0.882 0.794 0.908 - - 0 - 0.00%
2005-11-08 0 1.400 1.070 1.400 - - 0 0 - 0.882 0.674 0.882 - - 0 - 0.00%
2005-11-07 0 1.400 1.250 1.440 - - 0 0 - 0.882 0.788 0.908 - - 0 - 0.00%
2005-11-04 0 1.400 1.110 1.400 - - 0 0 - 0.882 0.700 0.882 - - 0 - 0.00%
2005-11-03 0 1.400 1.120 1.400 - - 0 0 - 0.882 0.706 0.882 - - 0 - -0.71%
2005-11-02 0 1.410 - 1.410 - - 0 0 - 0.889 - 0.889 - - 0 - -0.70%
2005-11-01 0 1.420 1.340 1.420 - - 0 0 - 0.895 0.845 0.895 - - 0 - 0.00%
2005-10-31 0 1.420 - 1.420 1.420 1.420 10,000 14,200 1.4200 0.895 - 0.895 0.895 0.895 15,866 0.8950 1.43%
2005-10-28 0 1.400 - 1.440 1.300 1.400 40,000 53,000 1.3250 0.882 - 0.908 0.819 0.882 63,463 0.8351 0.00%
2005-10-27 0 1.400 - 1.450 - - 0 0 - 0.882 - 0.914 - - 0 - 0.00%
2005-10-26 0 1.400 1.200 1.440 - - 0 0 - 0.882 0.756 0.908 - - 0 - 0.00%
2005-10-25 0 1.400 1.260 1.420 1.350 1.400 22,000 29,800 1.3545 0.882 0.794 0.895 0.851 0.882 34,905 0.8537 0.00%
2005-10-24 0 1.400 - 1.410 - - 0 0 - 0.882 - 0.889 - - 0 - 0.00%
2005-10-21 0 1.400 1.300 1.400 1.400 1.400 6,000 8,400 1.4000 0.882 0.819 0.882 0.882 0.882 9,520 0.8824 1.45%
2005-10-20 0 1.380 1.380 1.450 1.380 1.380 16,000 22,080 1.3800 0.870 0.870 0.914 0.870 0.870 25,385 0.8698 -1.43%
2005-10-19 0 1.400 1.320 1.410 - - 0 0 - 0.882 0.832 0.889 - - 0 - 0.00%
2005-10-18 0 1.400 1.340 1.420 - - 0 0 - 0.882 0.845 0.895 - - 0 - 0.00%
2005-10-17 0 1.400 1.320 1.400 - - 0 0 - 0.882 0.832 0.882 - - 0 - 0.00%
2005-10-14 0 1.400 1.330 1.400 1.410 1.410 100,000 141,000 1.4100 0.882 0.838 0.882 0.889 0.889 158,659 0.8887 0.00%
2005-10-13 0 1.400 - 1.430 - - 0 0 - 0.882 - 0.901 - - 0 - 0.00%
2005-10-12 0 1.400 1.340 1.400 - - 0 0 - 0.882 0.845 0.882 - - 0 - -1.41%
2005-10-10 0 1.420 1.320 1.420 1.420 1.420 10,000 14,200 1.4200 0.895 0.832 0.895 0.895 0.895 15,866 0.8950 1.07%
2005-10-07 0 1.405 1.360 1.420 - - 0 0 - 0.886 0.857 0.895 - - 0 - 0.01%
2005-10-06 0 1.420 1.360 1.420 - - 0 0 - 0.885 0.848 0.885 - - 0 - -1.39%
2005-10-05 0 1.440 1.350 1.440 - - 0 0 - 0.898 0.842 0.898 - - 0 - -0.69%
2005-10-04 0 1.450 1.360 1.450 - - 0 0 - 0.904 0.848 0.904 - - 0 - 0.00%
2005-10-03 0 1.450 1.370 1.450 - - 0 0 - 0.904 0.854 0.904 - - 0 - -0.68%
2005-09-30 0 1.460 1.420 1.460 1.430 1.470 830,000 1,203,800 1.4504 0.910 0.885 0.910 0.892 0.917 1,331,115 0.9044 2.10%
2005-09-29 0 1.430 1.430 1.450 - - 30,000 42,600 1.4200 0.892 0.892 0.904 - - 48,113 0.8854 1.42%
2005-09-28 0 1.410 1.410 1.450 1.360 1.430 30,000 41,940 1.3980 0.879 0.879 0.904 0.848 0.892 48,113 0.8717 -0.70%
2005-09-27 0 1.420 1.380 1.420 - - 0 0 - 0.885 0.860 0.885 - - 0 - -0.70%
2005-09-26 0 1.430 - 1.430 - - 0 0 - 0.892 - 0.892 - - 0 - -1.38%
2005-09-23 0 1.450 - 1.450 - - 0 0 - 0.904 - 0.904 - - 0 - 0.00%
2005-09-22 0 1.450 - 1.450 1.450 1.450 100,000 145,000 1.4500 0.904 - 0.904 0.904 0.904 160,375 0.9041 2.11%
2005-09-21 0 1.420 1.400 1.450 1.420 1.420 8,000 11,360 1.4200 0.885 0.873 0.904 0.885 0.885 12,830 0.8854 0.00%
2005-09-20 0 1.420 1.380 1.450 - - 0 0 - 0.885 0.860 0.904 - - 0 - 0.00%
2005-09-16 0 1.420 1.380 1.450 - - 0 0 - 0.885 0.860 0.904 - - 0 - 0.00%
2005-09-15 0 1.420 1.380 1.420 - - 0 0 - 0.885 0.860 0.885 - - 0 - -1.39%
2005-09-14 0 1.440 1.400 1.440 - - 0 0 - 0.898 0.873 0.898 - - 0 - -0.69%
2005-09-13 0 1.450 1.420 1.450 - - 0 0 - 0.904 0.885 0.904 - - 0 - -0.68%
2005-09-12 0 1.460 1.410 1.480 - - 0 0 - 0.910 0.879 0.923 - - 0 - 0.00%
2005-09-09 0 1.460 1.460 1.480 - - 0 0 - 0.910 0.910 0.923 - - 0 - 0.69%
2005-09-08 0 1.450 1.400 1.450 1.400 1.450 60,000 84,500 1.4083 0.904 0.873 0.904 0.873 0.904 96,225 0.8781 -1.36%
2005-09-07 0 1.470 1.380 1.470 - - 0 0 - 0.917 0.860 0.917 - - 0 - 0.00%
2005-09-06 0 1.470 1.380 1.470 - - 0 0 - 0.917 0.860 0.917 - - 0 - 0.00%
2005-09-05 0 1.470 1.400 1.470 - - 0 0 - 0.917 0.873 0.917 - - 0 - 0.00%
2005-09-02 0 1.470 1.370 1.480 - - 0 0 - 0.917 0.854 0.923 - - 0 - 0.00%
2005-09-01 0 1.470 1.380 1.470 - - 0 0 - 0.917 0.860 0.917 - - 0 - -0.68%
2005-08-31 0 1.480 1.450 1.480 1.450 1.480 56,000 81,380 1.4532 0.923 0.904 0.923 0.904 0.923 89,810 0.9061 2.07%
2005-08-30 0 1.450 1.450 1.470 1.430 1.450 92,000 133,360 1.4496 0.904 0.904 0.917 0.892 0.904 147,545 0.9039 0.00%
2005-08-29 0 1.450 1.350 1.480 - - 0 0 - 0.904 0.842 0.923 - - 0 - 0.00%
2005-08-26 0 1.450 1.330 1.450 1.420 1.450 98,000 140,900 1.4378 0.904 0.829 0.904 0.885 0.904 157,168 0.8965 0.00%
2005-08-25 0 1.450 1.450 1.480 1.330 1.450 54,000 76,560 1.4178 0.904 0.904 0.923 0.829 0.904 86,603 0.8840 2.11%
2005-08-24 0 1.420 1.330 1.420 - - 0 0 - 0.885 0.829 0.885 - - 0 - 0.00%
2005-08-23 0 1.420 1.330 1.430 - - 0 0 - 0.885 0.829 0.892 - - 0 - 0.00%
2005-08-22 0 1.420 1.400 1.430 1.420 1.420 50,000 71,000 1.4200 0.885 0.873 0.892 0.885 0.885 80,188 0.8854 0.00%
2005-08-19 0 1.420 1.370 1.430 1.420 1.420 68,000 96,560 1.4200 0.885 0.854 0.892 0.885 0.885 109,055 0.8854 0.00%
2005-08-18 0 1.420 1.340 1.420 - - 0 0 - 0.885 0.836 0.885 - - 0 - 0.00%
2005-08-17 0 1.420 1.350 1.450 - - 0 0 - 0.885 0.842 0.904 - - 0 - 0.00%
2005-08-16 0 1.420 1.340 1.450 - - 0 0 - 0.885 0.836 0.904 - - 0 - 0.00%
2005-08-15 0 1.420 1.370 1.450 - - 0 0 - 0.885 0.854 0.904 - - 0 - 0.00%
2005-08-12 0 1.420 1.350 1.450 1.420 1.420 20,000 28,400 1.4200 0.885 0.842 0.904 0.885 0.885 32,075 0.8854 0.00%
2005-08-11 0 1.420 1.340 1.420 1.420 1.420 10,000 14,200 1.4200 0.885 0.836 0.885 0.885 0.885 16,038 0.8854 2.16%
2005-08-10 0 1.390 1.360 1.440 - - 0 0 - 0.867 0.848 0.898 - - 0 - 0.00%
2005-08-09 0 1.390 1.350 1.390 1.360 1.440 92,000 127,280 1.3835 0.867 0.842 0.867 0.848 0.898 147,545 0.8627 -2.80%
2005-08-08 0 1.430 1.430 1.440 1.400 1.460 72,000 101,500 1.4097 0.892 0.892 0.898 0.873 0.910 115,470 0.8790 -1.38%
2005-08-05 0 1.450 1.400 1.450 1.360 1.450 130,000 179,200 1.3785 0.904 0.873 0.904 0.848 0.904 208,488 0.8595 1.40%
2005-08-04 0 1.430 1.430 1.440 1.340 1.420 90,000 123,200 1.3689 0.892 0.892 0.898 0.836 0.885 144,338 0.8536 0.70%
2005-08-03 0 1.420 1.330 1.430 - - 0 0 - 0.885 0.829 0.892 - - 0 - 0.00%
2005-08-02 0 1.420 1.350 1.430 1.420 1.420 130,000 184,600 1.4200 0.885 0.842 0.892 0.885 0.885 208,488 0.8854 0.00%
2005-08-01 0 1.420 1.380 1.420 1.380 1.420 202,000 282,180 1.3969 0.885 0.860 0.885 0.860 0.885 323,958 0.8710 2.90%
2005-07-29 0 1.380 1.380 1.390 1.370 1.390 120,000 165,500 1.3792 0.860 0.860 0.867 0.854 0.867 192,450 0.8600 0.00%
2005-07-28 0 1.380 1.320 1.380 1.330 1.380 74,000 99,620 1.3462 0.860 0.823 0.860 0.829 0.860 118,678 0.8394 -0.72%
2005-07-27 0 1.390 1.330 1.390 1.390 1.390 20,000 27,800 1.3900 0.867 0.829 0.867 0.867 0.867 32,075 0.8667 0.00%
2005-07-26 0 1.390 1.320 1.390 1.320 1.390 120,000 159,800 1.3317 0.867 0.823 0.867 0.823 0.867 192,450 0.8303 -0.71%
2005-07-25 0 1.400 1.330 1.420 - - 0 0 - 0.873 0.829 0.885 - - 0 - 0.00%
2005-07-22 0 1.400 1.320 1.400 1.400 1.400 10,000 14,000 1.4000 0.873 0.823 0.873 0.873 0.873 16,038 0.8730 0.00%
2005-07-21 0 1.400 1.330 1.400 1.310 1.400 70,000 96,900 1.3843 0.873 0.829 0.873 0.817 0.873 112,263 0.8632 0.00%
2005-07-20 0 1.400 1.390 1.400 1.330 1.400 380,000 525,000 1.3816 0.873 0.867 0.873 0.829 0.873 609,426 0.8615 -1.41%
2005-07-19 0 1.420 - 1.420 - - 0 0 - 0.885 - 0.885 - - 0 - 0.00%
2005-07-18 0 1.420 1.420 1.430 1.420 1.420 40,000 56,800 1.4200 0.885 0.885 0.892 0.885 0.885 64,150 0.8854 -1.39%
2005-07-15 0 1.440 - 1.450 - - 0 0 - 0.898 - 0.904 - - 0 - 0.00%
2005-07-14 0 1.440 - 1.440 - - 0 0 - 0.898 - 0.898 - - 0 - 0.00%
2005-07-13 0 1.440 1.300 1.440 - - 0 0 - 0.898 0.811 0.898 - - 0 - 0.00%
2005-07-12 0 1.440 1.440 1.450 1.420 1.440 80,000 114,600 1.4325 0.898 0.898 0.904 0.885 0.898 128,300 0.8932 -0.69%
2005-07-11 0 1.450 1.400 1.450 1.460 1.460 30,000 43,800 1.4600 0.904 0.873 0.904 0.910 0.910 48,113 0.9104 0.00%
2005-07-08 0 1.450 1.400 1.450 1.450 1.450 26,000 37,700 1.4500 0.904 0.873 0.904 0.904 0.904 41,698 0.9041 -0.68%
2005-07-07 0 1.460 1.410 1.470 - - 0 0 - 0.910 0.879 0.917 - - 0 - 0.00%
2005-07-06 0 1.460 1.420 1.460 1.460 1.460 30,000 43,800 1.4600 0.910 0.885 0.910 0.910 0.910 48,113 0.9104 0.00%
2005-07-05 0 1.460 1.420 1.470 1.460 1.460 10,000 14,600 1.4600 0.910 0.885 0.917 0.910 0.910 16,038 0.9104 0.00%
2005-07-04 0 1.460 1.460 1.470 1.400 1.460 20,000 28,600 1.4300 0.910 0.910 0.917 0.873 0.910 32,075 0.8917 -0.68%
2005-06-30 0 1.470 1.420 1.470 1.460 1.470 30,000 43,900 1.4633 0.917 0.885 0.917 0.910 0.917 48,113 0.9124 0.00%
2005-06-29 0 1.470 1.410 1.470 1.470 1.470 98,000 143,060 1.4598 0.917 0.879 0.917 0.917 0.917 157,168 0.9102 0.00%
2005-06-28 0 1.470 1.430 1.470 1.450 1.470 22,000 32,100 1.4591 0.917 0.892 0.917 0.904 0.917 35,283 0.9098 1.38%
2005-06-27 0 1.450 1.450 1.470 1.400 1.430 20,000 28,540 1.4270 0.904 0.904 0.917 0.873 0.892 32,075 0.8898 5.07%
2005-06-24 0 1.380 1.380 1.430 1.380 1.430 24,000 33,920 1.4133 0.860 0.860 0.892 0.860 0.892 38,490 0.8813 -3.50%
2005-06-23 0 1.430 1.370 1.450 1.370 1.430 410,000 569,360 1.3887 0.892 0.854 0.904 0.854 0.892 657,539 0.8659 0.00%
2005-06-22 0 1.430 1.380 1.430 1.430 1.430 36,000 51,480 1.4300 0.892 0.860 0.892 0.892 0.892 57,735 0.8917 -0.69%
2005-06-21 0 1.440 1.380 1.450 - - 0 0 - 0.898 0.860 0.904 - - 0 - 0.00%
2005-06-20 0 1.440 1.410 1.440 1.420 1.450 136,000 193,980 1.4263 0.898 0.879 0.898 0.885 0.904 218,110 0.8894 0.70%
2005-06-17 0 1.430 1.430 1.440 1.420 1.430 292,000 416,160 1.4252 0.892 0.892 0.898 0.885 0.892 468,296 0.8887 0.70%
2005-06-16 0 1.420 1.400 1.420 1.420 1.440 2,360,000 3,352,900 1.4207 0.885 0.873 0.885 0.885 0.898 3,784,857 0.8859 -0.70%
2005-06-15 0 1.430 1.410 1.440 1.420 1.430 210,000 299,500 1.4262 0.892 0.879 0.898 0.885 0.892 336,788 0.8893 2.14%
2005-06-14 0 1.400 1.400 1.430 1.400 1.400 30,000 42,000 1.4000 0.873 0.873 0.892 0.873 0.873 48,113 0.8730 0.00%
2005-06-13 0 1.400 1.400 1.420 1.400 1.410 104,000 145,640 1.4004 0.873 0.873 0.885 0.873 0.879 166,790 0.8732 -0.71%
2005-06-10 0 1.410 1.410 1.420 1.280 1.400 236,000 313,360 1.3278 0.879 0.879 0.885 0.798 0.873 378,486 0.8279 6.82%
2005-06-09 0 1.320 1.380 1.390 1.320 1.320 4,000 5,280 1.3200 0.823 0.860 0.867 0.823 0.823 6,415 0.8231 -5.04%
2005-06-08 0 1.390 1.390 1.400 1.350 1.350 30,000 40,500 1.3500 0.867 0.867 0.873 0.842 0.842 48,113 0.8418 -2.11%
2005-06-07 0 1.420 - 1.440 - - 0 0 - 0.885 - 0.898 - - 0 - 0.00%
2005-06-06 0 1.420 1.420 1.440 1.420 1.420 10,000 14,200 1.4200 0.885 0.885 0.898 0.885 0.885 16,038 0.8854 -2.07%
2005-06-03 0 1.450 1.380 1.450 1.440 1.450 26,000 37,500 1.4423 0.904 0.860 0.904 0.898 0.904 41,698 0.8993 -0.68%
2005-06-02 0 1.460 1.430 1.460 - - 0 0 - 0.910 0.892 0.910 - - 0 - -1.35%
2005-06-01 0 1.480 1.430 1.480 1.470 1.480 16,000 23,580 1.4738 0.923 0.892 0.923 0.917 0.923 25,660 0.9189 0.00%
2005-05-31 0 1.480 1.460 1.480 1.400 1.480 240,000 345,260 1.4386 0.923 0.910 0.923 0.873 0.923 384,901 0.8970 0.00%
2005-05-30 0 1.480 1.440 1.480 - - 0 0 - 0.923 0.898 0.923 - - 0 - 0.00%
2005-05-27 0 1.480 1.430 1.480 1.450 1.480 102,000 148,200 1.4529 0.923 0.892 0.923 0.904 0.923 163,583 0.9060 0.00%
2005-05-26 0 1.480 1.400 1.480 - - 0 0 - 0.923 0.873 0.923 - - 0 - 0.00%
2005-05-25 0 1.480 - 1.480 - - 0 0 - 0.923 - 0.923 - - 0 - 0.00%
2005-05-24 0 1.480 1.430 1.480 1.440 1.480 76,000 111,920 1.4726 0.923 0.892 0.923 0.898 0.923 121,885 0.9182 0.14%
2005-05-23 0 1.478 - 1.520 - - 0 0 - 0.922 - 0.948 - - 0 - 0.01%
2005-05-20 0 1.520 - 1.520 1.520 1.520 20,000 30,400 1.5200 0.921 - 0.921 0.921 0.921 32,991 0.9215 0.00%
2005-05-19 0 1.520 - 1.540 1.520 1.520 48,000 72,960 1.5200 0.921 - 0.934 0.921 0.921 79,178 0.9215 -0.65%
2005-05-18 0 1.530 1.530 1.550 1.530 1.550 180,000 277,800 1.5433 0.928 0.928 0.940 0.928 0.940 296,919 0.9356 0.00%
2005-05-17 0 1.530 - 1.550 - - 0 0 - 0.928 - 0.940 - - 0 - 0.00%
2005-05-13 0 1.530 1.520 1.540 1.500 1.530 86,000 130,700 1.5198 0.928 0.921 0.934 0.909 0.928 141,861 0.9213 -1.29%
2005-05-12 0 1.550 1.470 1.550 1.550 1.570 74,000 115,900 1.5662 0.940 0.891 0.940 0.940 0.952 122,067 0.9495 -1.27%
2005-05-11 0 1.570 1.550 1.570 - - 0 0 - 0.952 0.940 0.952 - - 0 - 0.00%
2005-05-10 0 1.570 1.550 1.590 - - 0 0 - 0.952 0.940 0.964 - - 0 - 0.00%
2005-05-09 0 1.570 1.570 1.600 1.570 1.570 6,000 9,420 1.5700 0.952 0.952 0.970 0.952 0.952 9,897 0.9518 -1.87%
2005-05-06 0 1.600 1.600 1.610 1.590 1.600 176,000 281,400 1.5989 0.970 0.970 0.976 0.964 0.970 290,321 0.9693 -1.23%
2005-05-05 0 1.620 1.560 1.590 1.610 1.630 172,000 278,920 1.6216 0.982 0.946 0.964 0.976 0.988 283,723 0.9831 0.62%
2005-05-04 0 1.610 1.550 1.620 1.610 1.630 360,000 581,600 1.6156 0.976 0.940 0.982 0.976 0.988 593,838 0.9794 0.00%
2005-05-03 0 1.610 1.610 1.640 1.610 1.640 548,000 889,720 1.6236 0.976 0.976 0.994 0.976 0.994 903,953 0.9843 -1.23%
2005-04-29 0 1.630 1.530 1.630 1.590 1.640 292,000 468,760 1.6053 0.988 0.928 0.988 0.964 0.994 481,669 0.9732 1.24%
2005-04-28 0 1.610 1.610 1.630 1.570 1.620 1,507,000 2,401,880 1.5938 0.976 0.976 0.988 0.952 0.982 2,485,871 0.9662 1.90%
2005-04-27 0 1.580 1.550 1.590 1.550 1.580 364,000 575,000 1.5797 0.958 0.940 0.964 0.940 0.958 600,436 0.9576 0.00%
2005-04-26 0 1.580 1.580 1.590 1.530 1.620 1,922,000 3,045,120 1.5843 0.958 0.958 0.964 0.928 0.982 3,170,435 0.9605 3.27%
2005-04-25 0 1.530 1.520 1.530 1.490 1.530 904,000 1,364,000 1.5088 0.928 0.921 0.928 0.903 0.928 1,491,193 0.9147 4.08%
2005-04-22 0 1.470 1.450 1.470 1.430 1.500 540,000 790,840 1.4645 0.891 0.879 0.891 0.867 0.909 890,757 0.8878 5.76%
2005-04-21 0 1.390 1.380 1.450 1.380 1.390 236,000 325,980 1.3813 0.843 0.837 0.879 0.837 0.843 389,294 0.8374 0.72%
2005-04-20 0 1.380 1.340 1.380 1.380 1.410 568,000 788,140 1.3876 0.837 0.812 0.837 0.837 0.855 936,944 0.8412 -2.13%
2005-04-19 0 1.410 1.400 1.420 1.410 1.440 320,000 453,500 1.4172 0.855 0.849 0.861 0.855 0.873 527,856 0.8591 -1.40%
2005-04-18 0 1.430 1.430 1.440 1.400 1.400 70,000 98,000 1.4000 0.867 0.867 0.873 0.849 0.849 115,468 0.8487 -2.05%
2005-04-15 0 1.460 1.430 1.460 1.450 1.460 139,000 201,780 1.4517 0.885 0.867 0.885 0.879 0.885 229,287 0.8800 0.69%
2005-04-14 0 1.450 1.420 1.450 1.430 1.450 124,000 178,660 1.4408 0.879 0.861 0.879 0.867 0.879 204,544 0.8735 2.11%
2005-04-13 0 1.420 1.400 1.430 1.420 1.420 108,000 154,340 1.4291 0.861 0.849 0.867 0.861 0.861 178,151 0.8663 -0.70%
2005-04-12 0 1.430 1.410 1.430 1.430 1.430 10,000 14,300 1.4300 0.867 0.855 0.867 0.867 0.867 16,495 0.8669 0.70%
2005-04-11 0 1.420 1.390 1.420 1.430 1.430 48,000 68,640 1.4300 0.861 0.843 0.861 0.867 0.867 79,178 0.8669 -1.39%
2005-04-08 0 1.440 1.380 1.440 1.380 1.440 30,000 42,000 1.4000 0.873 0.837 0.873 0.837 0.873 49,486 0.8487 0.00%
2005-04-07 0 1.440 1.440 1.500 1.440 1.480 228,000 332,980 1.4604 0.873 0.873 0.909 0.873 0.897 376,097 0.8854 -0.69%
2005-04-06 0 1.450 1.440 1.480 1.360 1.450 328,000 463,240 1.4123 0.879 0.873 0.897 0.824 0.879 541,052 0.8562 -2.03%
2005-04-04 0 1.480 1.350 1.480 1.350 1.480 124,000 177,620 1.4324 0.897 0.818 0.897 0.818 0.897 204,544 0.8684 3.50%
2005-04-01 0 1.430 1.330 1.430 1.500 1.510 70,000 105,420 1.5060 0.867 0.806 0.867 0.909 0.915 115,468 0.9130 -4.67%
2005-03-31 0 1.500 1.310 1.520 1.270 1.500 340,000 479,920 1.4115 0.909 0.794 0.921 0.770 0.909 560,847 0.8557 11.94%
2005-03-30 0 1.340 1.300 1.350 1.320 1.340 40,000 53,000 1.3250 0.812 0.788 0.818 0.800 0.812 65,982 0.8032 1.52%
2005-03-29 0 1.320 1.250 1.320 1.310 1.320 20,000 26,300 1.3150 0.800 0.758 0.800 0.794 0.800 32,991 0.7972 2.33%
2005-03-24 0 1.290 1.270 1.290 1.250 1.290 130,000 165,460 1.2728 0.782 0.770 0.782 0.758 0.782 214,441 0.7716 0.00%
2005-03-23 0 1.290 1.290 1.300 1.270 1.290 252,000 322,200 1.2786 0.782 0.782 0.788 0.770 0.782 415,687 0.7751 -0.77%
2005-03-22 0 1.300 1.300 1.310 1.290 1.300 130,000 168,700 1.2977 0.788 0.788 0.794 0.782 0.788 214,441 0.7867 1.56%
2005-03-21 0 1.280 1.270 1.310 1.240 1.280 304,000 381,500 1.2549 0.776 0.770 0.794 0.752 0.776 501,463 0.7608 4.92%
2005-03-18 0 1.220 1.230 1.240 1.200 1.210 290,000 349,100 1.2038 0.740 0.746 0.752 0.727 0.734 478,369 0.7298 -1.61%
2005-03-17 0 1.240 1.240 1.250 1.230 1.240 352,000 436,380 1.2397 0.752 0.752 0.758 0.746 0.752 580,642 0.7515 0.00%
2005-03-16 0 1.240 1.190 1.240 - - 0 0 - 0.752 0.721 0.752 - - 0 - 0.00%
2005-03-15 0 1.240 1.180 1.250 1.180 1.240 102,000 122,780 1.2037 0.752 0.715 0.758 0.715 0.752 168,254 0.7297 1.64%
2005-03-14 0 1.220 1.200 1.220 - - 0 0 - 0.740 0.727 0.740 - - 0 - -0.81%
2005-03-11 0 1.230 1.200 1.230 - - 0 0 - 0.746 0.727 0.746 - - 0 - -0.81%
2005-03-10 0 1.240 1.200 1.250 1.200 1.240 726,000 872,000 1.2011 0.752 0.727 0.758 0.727 0.752 1,197,573 0.7281 3.33%
2005-03-09 0 1.200 1.200 1.210 1.180 1.200 138,000 165,140 1.1967 0.727 0.727 0.734 0.715 0.727 227,638 0.7255 -0.83%
2005-03-08 0 1.210 1.190 1.210 - - 0 0 - 0.734 0.721 0.734 - - 0 - -0.82%
2005-03-07 0 1.220 1.200 1.220 1.220 1.230 30,000 36,700 1.2233 0.740 0.727 0.740 0.740 0.746 49,486 0.7416 0.00%
2005-03-04 0 1.220 1.210 1.230 1.220 1.220 20,000 24,400 1.2200 0.740 0.734 0.746 0.740 0.740 32,991 0.7396 1.67%
2005-03-03 0 1.200 1.180 1.200 1.200 1.210 148,000 178,080 1.2032 0.727 0.715 0.727 0.727 0.734 244,133 0.7294 -2.44%
2005-03-02 0 1.230 1.220 1.250 1.220 1.230 112,000 137,060 1.2238 0.746 0.740 0.758 0.740 0.746 184,750 0.7419 2.50%
2005-03-01 0 1.200 1.190 1.200 1.200 1.250 640,000 768,760 1.2012 0.727 0.721 0.727 0.727 0.758 1,055,712 0.7282 -0.83%
2005-02-28 0 1.210 1.210 1.220 1.210 1.220 452,000 550,220 1.2173 0.734 0.734 0.740 0.734 0.740 745,596 0.7380 -3.97%
2005-02-25 0 1.260 1.250 1.270 1.170 1.260 494,000 610,400 1.2356 0.764 0.758 0.770 0.709 0.764 814,878 0.7491 9.57%
2005-02-24 0 1.150 1.150 1.230 1.080 1.170 308,000 345,500 1.1218 0.697 0.697 0.746 0.655 0.709 508,061 0.6800 4.55%
2005-02-23 0 1.100 1.090 1.100 1.080 1.100 188,000 205,800 1.0947 0.667 0.661 0.667 0.655 0.667 310,115 0.6636 -0.90%
2005-02-22 0 1.110 1.110 1.130 1.110 1.130 100,000 111,920 1.1192 0.673 0.673 0.685 0.673 0.685 164,955 0.6785 -0.89%
2005-02-21 0 1.120 1.120 1.130 1.070 1.120 72,000 79,840 1.1089 0.679 0.679 0.685 0.649 0.679 118,768 0.6722 3.70%
2005-02-18 0 1.080 1.080 1.110 1.050 1.090 230,000 246,500 1.0717 0.655 0.655 0.673 0.637 0.661 379,396 0.6497 0.00%
2005-02-17 0 1.080 1.080 1.100 1.070 1.090 162,000 175,640 1.0842 0.655 0.655 0.667 0.649 0.661 267,227 0.6573 -4.42%
2005-02-16 0 1.130 1.100 1.130 - - 0 0 - 0.685 0.667 0.685 - - 0 - -0.88%
2005-02-15 0 1.140 1.080 1.140 - - 0 0 - 0.691 0.655 0.691 - - 0 - 0.00%
2005-02-14 0 1.140 1.080 1.150 - - 0 0 - 0.691 0.655 0.697 - - 0 - 0.00%
2005-02-08 0 1.140 1.090 1.140 1.140 1.140 10,000 11,400 1.1400 0.691 0.661 0.691 0.691 0.691 16,495 0.6911 0.00%
2005-02-07 0 1.140 1.080 1.150 1.140 1.140 10,000 11,400 1.1400 0.691 0.655 0.697 0.691 0.691 16,495 0.6911 0.88%
2005-02-04 0 1.130 1.090 1.140 1.120 1.130 42,000 47,160 1.1229 0.685 0.661 0.691 0.679 0.685 69,281 0.6807 2.73%
2005-02-03 0 1.100 1.100 1.110 1.090 1.100 126,000 138,240 1.0971 0.667 0.667 0.673 0.661 0.667 207,843 0.6651 0.00%
2005-02-02 0 1.100 1.050 1.100 1.080 1.100 90,000 97,800 1.0867 0.667 0.637 0.667 0.655 0.667 148,459 0.6588 -0.90%
2005-02-01 0 1.110 1.060 1.120 1.080 1.110 64,000 69,240 1.0819 0.673 0.643 0.679 0.655 0.673 105,571 0.6559 1.83%
2005-01-31 0 1.090 1.050 1.100 1.050 1.100 132,000 139,160 1.0542 0.661 0.637 0.667 0.637 0.667 217,741 0.6391 3.81%
2005-01-28 0 1.050 1.040 1.050 1.030 1.050 316,000 327,280 1.0357 0.637 0.630 0.637 0.624 0.637 521,258 0.6279 1.94%
2005-01-27 0 1.030 1.030 1.050 - - 0 0 - 0.624 0.624 0.637 - - 0 - 0.98%
2005-01-26 0 1.020 1.020 1.050 1.000 1.020 216,000 219,000 1.0139 0.618 0.618 0.637 0.606 0.618 356,303 0.6146 4.08%
2005-01-25 0 0.980 0.920 1.010 0.980 1.000 180,000 178,400 0.9911 0.594 0.558 0.612 0.594 0.606 296,919 0.6008 -2.00%
2005-01-24 0 1.000 0.980 1.020 1.000 1.000 110,000 110,000 1.0000 0.606 0.594 0.618 0.606 0.606 181,450 0.6062 0.00%
2005-01-21 0 1.000 1.000 1.020 1.000 1.000 28,000 28,000 1.0000 0.606 0.606 0.618 0.606 0.606 46,187 0.6062 -1.96%
2005-01-20 0 1.020 0.990 1.020 0.990 1.020 242,000 242,760 1.0031 0.618 0.600 0.618 0.600 0.618 399,191 0.6081 -0.97%
2005-01-19 0 1.030 1.000 1.040 1.000 1.040 546,000 551,780 1.0106 0.624 0.606 0.630 0.606 0.630 900,654 0.6126 -0.96%
2005-01-18 0 1.040 1.000 1.040 1.000 1.060 560,000 579,800 1.0354 0.630 0.606 0.630 0.606 0.643 923,748 0.6277 -0.95%
2005-01-17 0 1.050 1.030 1.060 1.050 1.060 450,000 476,000 1.0578 0.637 0.624 0.643 0.637 0.643 742,297 0.6413 0.00%
2005-01-14 0 1.050 1.040 1.090 1.050 1.060 240,000 253,000 1.0542 0.637 0.630 0.661 0.637 0.643 395,892 0.6391 -0.94%
2005-01-13 0 1.060 1.060 1.100 1.060 1.070 60,000 63,800 1.0633 0.643 0.643 0.667 0.643 0.649 98,973 0.6446 -3.64%
2005-01-12 0 1.100 - 1.110 1.100 1.100 134,000 147,400 1.1000 0.667 - 0.673 0.667 0.667 221,040 0.6668 0.00%
2005-01-11 0 1.100 1.090 1.140 - - 0 0 - 0.667 0.661 0.691 - - 0 - 0.00%
2005-01-10 0 1.100 1.090 1.100 1.100 1.120 330,000 364,600 1.1048 0.667 0.661 0.667 0.667 0.679 544,351 0.6698 0.92%
2005-01-07 0 1.090 1.090 1.140 1.090 1.090 20,000 21,800 1.0900 0.661 0.661 0.691 0.661 0.661 32,991 0.6608 -1.80%
2005-01-06 0 1.110 1.090 1.110 1.110 1.110 200,000 221,000 1.1050 0.673 0.661 0.673 0.673 0.673 329,910 0.6699 1.83%
2005-01-05 0 1.090 1.090 1.130 1.090 1.090 22,000 23,980 1.0900 0.661 0.661 0.685 0.661 0.661 36,290 0.6608 -1.80%
2005-01-04 0 1.110 1.110 1.140 1.110 1.130 120,000 134,200 1.1183 0.673 0.673 0.691 0.673 0.685 197,946 0.6780 -0.89%
2005-01-03 0 1.120 1.110 1.120 1.110 1.130 448,000 501,760 1.1200 0.679 0.673 0.679 0.673 0.685 738,998 0.6790 0.00%
2004-12-31 0 1.120 1.110 1.130 1.110 1.130 332,000 372,360 1.1216 0.679 0.673 0.685 0.673 0.685 547,651 0.6799 1.82%
2004-12-30 0 1.100 1.080 1.140 1.100 1.100 90,000 99,000 1.1000 0.667 0.655 0.691 0.667 0.667 148,459 0.6668 -1.79%
2004-12-29 0 1.120 1.110 1.140 1.120 1.130 54,000 60,820 1.1263 0.679 0.673 0.691 0.679 0.685 89,076 0.6828 0.00%
2004-12-28 0 1.120 1.100 1.140 - - 0 0 - 0.679 0.667 0.691 - - 0 - 0.00%
2004-12-24 0 1.120 1.100 1.130 1.120 1.120 30,000 33,500 1.1167 0.679 0.667 0.685 0.679 0.679 49,486 0.6770 -0.88%
2004-12-23 0 1.130 1.130 1.160 1.130 1.130 50,000 56,500 1.1300 0.685 0.685 0.703 0.685 0.685 82,477 0.6850 -0.88%
2004-12-22 0 1.140 1.140 1.150 - - 0 0 - 0.691 0.691 0.697 - - 0 - 0.88%
2004-12-21 0 1.130 1.130 1.150 1.130 1.130 20,000 22,600 1.1300 0.685 0.685 0.697 0.685 0.685 32,991 0.6850 -0.88%
2004-12-20 0 1.140 1.130 1.160 1.130 1.180 314,000 363,220 1.1568 0.691 0.685 0.703 0.685 0.715 517,959 0.7013 -1.72%
2004-12-17 0 1.160 1.140 1.160 1.160 1.160 70,000 81,200 1.1600 0.703 0.691 0.703 0.703 0.703 115,468 0.7032 0.87%
2004-12-16 0 1.150 1.150 1.160 - - 0 0 - 0.697 0.697 0.703 - - 0 - 0.88%
2004-12-15 0 1.140 1.140 1.170 - - 0 0 - 0.691 0.691 0.709 - - 0 - 0.00%
2004-12-14 0 1.140 1.140 1.160 1.140 1.140 70,000 79,800 1.1400 0.691 0.691 0.703 0.691 0.691 115,468 0.6911 0.00%
2004-12-13 0 1.140 1.140 1.160 1.140 1.140 40,000 45,600 1.1400 0.691 0.691 0.703 0.691 0.691 65,982 0.6911 0.88%
2004-12-10 0 1.130 1.130 1.170 1.130 1.130 2,000 2,260 1.1300 0.685 0.685 0.709 0.685 0.685 3,299 0.6850 0.89%
2004-12-09 0 1.120 1.120 1.170 1.120 1.120 40,000 44,800 1.1200 0.679 0.679 0.709 0.679 0.679 65,982 0.6790 -1.75%
2004-12-08 0 1.140 1.130 1.140 1.140 1.140 74,000 84,360 1.1400 0.691 0.685 0.691 0.691 0.691 122,067 0.6911 0.00%
2004-12-07 0 1.140 1.140 1.180 - - 0 0 - 0.691 0.691 0.715 - - 0 - 0.00%
2004-12-06 0 1.140 1.140 1.180 1.140 1.140 8,000 9,120 1.1400 0.691 0.691 0.715 0.691 0.691 13,196 0.6911 -1.72%
2004-12-03 0 1.160 1.160 1.180 1.160 1.180 118,000 137,680 1.1668 0.703 0.703 0.715 0.703 0.715 194,647 0.7073 -2.52%
2004-12-02 0 1.190 1.180 1.190 1.180 1.200 112,000 133,040 1.1879 0.721 0.715 0.721 0.715 0.727 184,750 0.7201 0.85%
2004-12-01 0 1.180 1.170 1.180 1.170 1.180 70,000 82,300 1.1757 0.715 0.709 0.715 0.709 0.715 115,468 0.7127 -0.84%
2004-11-30 0 1.190 1.180 1.190 1.200 1.200 70,000 84,000 1.2000 0.721 0.715 0.721 0.727 0.727 115,468 0.7275 0.85%
2004-11-29 0 1.180 1.170 1.190 1.170 1.190 110,000 130,060 1.1824 0.715 0.709 0.721 0.709 0.721 181,450 0.7168 2.61%
2004-11-26 0 1.150 1.150 1.160 1.150 1.160 228,000 263,280 1.1547 0.697 0.697 0.703 0.697 0.703 376,097 0.7000 1.77%
2004-11-25 0 1.130 1.130 1.140 1.130 1.130 96,000 108,480 1.1300 0.685 0.685 0.691 0.685 0.685 158,357 0.6850 0.00%
2004-11-24 0 1.130 1.120 1.160 1.130 1.140 316,000 358,180 1.1335 0.685 0.679 0.703 0.685 0.691 521,258 0.6871 0.00%
2004-11-23 0 1.130 1.120 1.130 1.120 1.160 358,000 405,520 1.1327 0.685 0.679 0.685 0.679 0.703 590,539 0.6867 -0.88%
2004-11-22 0 1.140 1.140 1.160 - - 0 0 - 0.691 0.691 0.703 - - 0 - 0.88%
2004-11-19 0 1.130 1.120 1.150 1.130 1.140 30,000 34,100 1.1367 0.685 0.679 0.697 0.685 0.691 49,486 0.6891 -0.88%
2004-11-18 0 1.140 1.130 1.150 1.140 1.140 424,000 483,360 1.1400 0.691 0.685 0.697 0.691 0.691 699,409 0.6911 0.00%
2004-11-17 0 1.140 1.140 1.150 1.140 1.140 106,000 120,840 1.1400 0.691 0.691 0.697 0.691 0.691 174,852 0.6911 0.88%
2004-11-16 0 1.130 1.130 1.150 1.130 1.140 316,000 358,080 1.1332 0.685 0.685 0.697 0.685 0.691 521,258 0.6870 0.00%
2004-11-15 0 1.130 1.120 1.130 1.130 1.130 72,000 81,360 1.1300 0.685 0.679 0.685 0.685 0.685 118,768 0.6850 0.89%
2004-11-12 0 1.120 1.120 1.140 1.120 1.130 242,000 273,140 1.1287 0.679 0.679 0.691 0.679 0.685 399,191 0.6842 -0.88%
2004-11-11 0 1.130 1.120 1.130 1.120 1.140 336,000 379,480 1.1294 0.685 0.679 0.685 0.679 0.691 554,249 0.6847 0.89%
2004-11-10 0 1.120 1.110 1.170 1.110 1.140 310,000 348,100 1.1229 0.679 0.673 0.709 0.673 0.691 511,360 0.6807 -0.88%
2004-11-09 0 1.130 1.120 1.140 1.100 1.140 280,000 314,060 1.1216 0.685 0.679 0.691 0.667 0.691 461,874 0.6800 0.89%
2004-11-08 0 1.120 1.120 1.160 1.110 1.120 38,000 42,480 1.1179 0.679 0.679 0.703 0.673 0.679 62,683 0.6777 0.90%
2004-11-05 0 1.110 1.100 1.110 1.110 1.130 414,000 459,920 1.1109 0.673 0.667 0.673 0.673 0.685 682,914 0.6735 0.00%
2004-11-04 0 1.110 1.110 1.150 - - 0 0 - 0.673 0.673 0.697 - - 0 - 0.91%
2004-11-03 0 1.100 1.100 1.160 1.100 1.120 390,000 434,680 1.1146 0.667 0.667 0.703 0.667 0.679 643,324 0.6757 -0.90%
2004-11-02 0 1.110 1.100 1.110 1.100 1.110 320,000 354,200 1.1069 0.673 0.667 0.673 0.667 0.673 527,856 0.6710 0.00%
2004-11-01 0 1.110 1.100 1.120 1.100 1.110 690,000 760,400 1.1020 0.673 0.667 0.679 0.667 0.673 1,138,189 0.6681 0.91%
2004-10-29 0 1.100 1.100 1.130 1.100 1.100 138,000 151,800 1.1000 0.667 0.667 0.685 0.667 0.667 227,638 0.6668 0.00%
2004-10-28 0 1.100 1.100 1.130 1.100 1.100 180,000 198,000 1.1000 0.667 0.667 0.685 0.667 0.667 296,919 0.6668 0.00%
2004-10-27 0 1.100 1.100 1.130 1.100 1.100 54,000 59,400 1.1000 0.667 0.667 0.685 0.667 0.667 89,076 0.6668 0.00%
2004-10-26 0 1.100 1.100 1.120 1.100 1.100 146,000 160,600 1.1000 0.667 0.667 0.679 0.667 0.667 240,834 0.6668 -0.90%
2004-10-25 0 1.110 1.110 1.140 1.100 1.130 168,000 185,400 1.1036 0.673 0.673 0.691 0.667 0.685 277,124 0.6690 0.91%
2004-10-21 0 1.100 1.100 1.120 1.100 1.130 84,000 93,300 1.1107 0.667 0.667 0.679 0.667 0.685 138,562 0.6733 0.00%
2004-10-20 0 1.100 1.100 1.120 1.100 1.120 210,000 232,500 1.1071 0.667 0.667 0.679 0.667 0.679 346,405 0.6712 0.00%
2004-10-19 0 1.100 1.100 1.150 1.100 1.120 326,000 361,920 1.1102 0.667 0.667 0.697 0.667 0.679 537,753 0.6730 -0.90%
2004-10-18 0 1.110 1.110 1.140 1.110 1.110 20,000 22,200 1.1100 0.673 0.673 0.691 0.673 0.673 32,991 0.6729 0.91%
2004-10-15 0 1.100 1.100 1.140 1.100 1.100 70,000 77,000 1.1000 0.667 0.667 0.691 0.667 0.667 115,468 0.6668 -3.51%
2004-10-14 0 1.140 1.100 1.150 1.140 1.140 40,000 45,600 1.1400 0.691 0.667 0.697 0.691 0.691 65,982 0.6911 0.00%
2004-10-13 0 1.140 1.100 1.140 - - 0 0 - 0.691 0.667 0.691 - - 0 - 0.00%
2004-10-12 0 1.140 1.110 1.140 1.120 1.140 180,000 204,800 1.1378 0.691 0.673 0.691 0.679 0.691 296,919 0.6898 1.79%
2004-10-11 0 1.120 1.100 1.120 1.120 1.120 86,000 96,320 1.1200 0.679 0.667 0.679 0.679 0.679 141,861 0.6790 -1.75%
2004-10-08 0 1.140 1.100 1.150 - - 0 0 - 0.691 0.667 0.697 - - 0 - 0.00%
2004-10-07 0 1.140 1.100 1.140 1.100 1.140 252,000 279,900 1.1107 0.691 0.667 0.691 0.667 0.691 415,687 0.6733 1.79%
2004-10-06 0 1.120 1.110 1.150 - - 0 0 - 0.679 0.673 0.697 - - 0 - 0.00%
2004-10-05 0 1.120 1.120 1.150 1.110 1.110 34,000 37,740 1.1100 0.679 0.679 0.697 0.673 0.673 56,085 0.6729 1.82%
2004-10-04 0 1.100 1.100 1.160 1.100 1.160 668,000 765,860 1.1465 0.667 0.667 0.703 0.667 0.703 1,101,899 0.6950 -4.35%
2004-09-30 0 1.150 1.150 1.180 1.140 1.160 500,000 578,040 1.1561 0.697 0.697 0.715 0.691 0.703 824,775 0.7008 0.00%
2004-09-28 0 1.150 1.120 1.160 1.120 1.150 32,000 36,200 1.1313 0.697 0.679 0.703 0.679 0.697 52,786 0.6858 1.77%
2004-09-27 0 1.130 1.130 1.140 1.120 1.130 66,000 74,080 1.1224 0.685 0.685 0.691 0.679 0.685 108,870 0.6804 1.80%
2004-09-24 0 1.110 1.110 1.130 1.110 1.120 46,000 51,360 1.1165 0.673 0.673 0.685 0.673 0.679 75,879 0.6769 -1.77%
2004-09-23 0 1.130 1.110 1.130 1.130 1.130 100,000 113,000 1.1300 0.685 0.673 0.685 0.685 0.685 164,955 0.6850 1.13%
2004-09-22 0 1.130 1.130 1.150 1.130 1.140 1,420,000 1,607,500 1.1320 0.677 0.677 0.689 0.677 0.683 2,368,774 0.6786 0.00%
2004-09-21 0 1.130 1.120 1.130 1.130 1.150 380,000 430,600 1.1332 0.677 0.671 0.677 0.677 0.689 633,897 0.6793 0.00%
2004-09-20 0 1.130 1.120 1.150 - - 0 0 - 0.677 0.671 0.689 - - 0 - 0.00%
2004-09-17 0 1.130 1.120 1.150 1.130 1.200 440,000 509,860 1.1588 0.677 0.671 0.689 0.677 0.719 733,986 0.6946 -3.42%
2004-09-16 0 1.170 1.170 1.180 1.150 1.180 830,000 945,500 1.1392 0.701 0.701 0.707 0.689 0.707 1,384,565 0.6829 3.54%
2004-09-15 0 1.130 1.120 1.180 - - 0 0 - 0.677 0.671 0.707 - - 0 - 0.00%
2004-09-14 0 1.130 1.130 1.200 1.120 1.120 60,000 67,200 1.1200 0.677 0.677 0.719 0.671 0.671 100,089 0.6714 0.89%
2004-09-13 0 1.120 1.120 1.190 1.120 1.130 186,000 209,060 1.1240 0.671 0.671 0.713 0.671 0.677 310,276 0.6738 -5.08%
2004-09-10 0 1.180 1.170 1.190 1.180 1.230 320,000 387,000 1.2094 0.707 0.701 0.713 0.707 0.737 533,808 0.7250 -4.84%
2004-09-09 0 1.240 1.210 1.280 1.240 1.240 100,000 124,000 1.2400 0.743 0.725 0.767 0.743 0.743 166,815 0.7433 -3.12%
2004-09-08 0 1.280 1.250 1.280 1.280 1.290 226,000 289,740 1.2820 0.767 0.749 0.767 0.767 0.773 377,002 0.7685 0.00%
2004-09-07 0 1.280 1.250 1.280 - - 0 0 - 0.767 0.749 0.767 - - 0 - -0.78%
2004-09-06 0 1.290 1.270 1.300 1.190 1.290 64,000 81,400 1.2719 0.773 0.761 0.779 0.713 0.773 106,762 0.7624 -1.53%
2004-09-03 0 1.310 1.250 1.310 1.270 1.310 22,000 28,340 1.2882 0.785 0.749 0.785 0.761 0.785 36,699 0.7722 0.00%
2004-09-02 0 1.310 - 1.340 - - 0 0 - 0.785 - 0.803 - - 0 - 0.00%
2004-09-01 0 1.310 - 1.310 1.310 1.310 20,000 26,200 1.3100 0.785 - 0.785 0.785 0.785 33,363 0.7853 0.77%
2004-08-31 0 1.300 - 1.300 - - 0 0 - 0.779 - 0.779 - - 0 - 0.00%
2004-08-30 0 1.300 - 1.300 - - 0 0 - 0.779 - 0.779 - - 0 - 0.00%
2004-08-27 0 1.300 - 1.300 - - 0 0 - 0.779 - 0.779 - - 0 - 0.00%
2004-08-26 0 1.300 1.170 1.300 1.300 1.300 20,000 26,000 1.3000 0.779 0.701 0.779 0.779 0.779 33,363 0.7793 4.00%
2004-08-25 0 1.250 - 1.280 - - 0 0 - 0.749 - 0.767 - - 0 - 0.00%
2004-08-24 0 1.250 1.170 1.280 - - 0 0 - 0.749 0.701 0.767 - - 0 - 0.00%
2004-08-23 0 1.250 - 1.280 1.250 1.250 104,000 130,000 1.2500 0.749 - 0.767 0.749 0.749 173,488 0.7493 -0.79%
2004-08-20 0 1.260 1.180 1.300 - - 0 0 - 0.755 0.707 0.779 - - 0 - 0.00%
2004-08-19 0 1.260 1.170 1.260 - - 0 0 - 0.755 0.701 0.755 - - 0 - -0.79%
2004-08-18 0 1.270 1.200 1.270 - - 0 0 - 0.761 0.719 0.761 - - 0 - -0.78%
2004-08-17 0 1.280 - 1.290 1.280 1.280 20,000 25,600 1.2800 0.767 - 0.773 0.767 0.767 33,363 0.7673 -0.78%
2004-08-16 0 1.290 - 1.300 1.290 1.290 10,000 12,900 1.2900 0.773 - 0.779 0.773 0.773 16,682 0.7733 -0.77%
2004-08-13 0 1.300 1.200 1.300 - - 1,132,000 1,471,600 1.3000 0.779 0.719 0.779 - - 1,888,346 0.7793 0.00%
2004-08-12 0 1.300 1.200 1.300 - - 0 0 - 0.779 0.719 0.779 - - 0 - 0.00%
2004-08-11 0 1.300 1.200 1.300 1.300 1.300 10,000 13,000 1.3000 0.779 0.719 0.779 0.779 0.779 16,682 0.7793 0.00%
2004-08-10 0 1.300 1.250 1.300 1.280 1.300 110,000 142,800 1.2982 0.779 0.749 0.779 0.767 0.779 183,497 0.7782 1.56%
2004-08-09 0 1.280 1.200 1.290 1.280 1.290 60,000 77,000 1.2833 0.767 0.719 0.773 0.767 0.773 100,089 0.7693 -1.54%
2004-08-06 0 1.300 1.230 1.300 - - 0 0 - 0.779 0.737 0.779 - - 0 - -0.76%
2004-08-05 0 1.310 1.260 1.310 - - 0 0 - 0.785 0.755 0.785 - - 0 - 0.00%
2004-08-04 0 1.310 1.230 1.310 1.230 1.310 104,000 134,720 1.2954 0.785 0.737 0.785 0.737 0.785 173,488 0.7765 0.77%
2004-08-03 0 1.300 - 1.300 1.310 1.310 10,000 13,100 1.3100 0.779 - 0.779 0.785 0.785 16,682 0.7853 -1.52%
2004-08-02 0 1.320 - 1.320 - - 0 0 - 0.791 - 0.791 - - 0 - -0.75%
2004-07-30 0 1.330 - 1.380 - - 0 0 - 0.797 - 0.827 - - 0 - 0.00%
2004-07-29 0 1.330 - 1.380 - - 0 0 - 0.797 - 0.827 - - 0 - 0.00%
2004-07-28 0 1.330 - 1.410 - - 0 0 - 0.797 - 0.845 - - 0 - 0.00%
2004-07-27 0 1.330 - 1.330 - - 0 0 - 0.797 - 0.797 - - 0 - 0.00%
2004-07-26 0 1.330 - 1.380 - - 0 0 - 0.797 - 0.827 - - 0 - 0.00%
2004-07-23 0 1.330 - 1.380 - - 0 0 - 0.797 - 0.827 - - 0 - 0.00%
2004-07-22 0 1.330 - 1.390 - - 0 0 - 0.797 - 0.833 - - 0 - 0.00%
2004-07-21 0 1.330 1.280 1.370 - - 0 0 - 0.797 0.767 0.821 - - 0 - 0.00%
2004-07-20 0 1.330 - 1.340 - - 0 0 - 0.797 - 0.803 - - 0 - 0.00%
2004-07-19 0 1.330 - 1.380 1.300 1.330 46,000 60,280 1.3104 0.797 - 0.827 0.779 0.797 76,735 0.7856 -3.62%
2004-07-16 0 1.380 - 1.380 - - 0 0 - 0.827 - 0.827 - - 0 - 0.00%
2004-07-15 0 1.380 - 1.380 - - 0 0 - 0.827 - 0.827 - - 0 - 0.00%
2004-07-14 0 1.380 - 1.380 - - 0 0 - 0.827 - 0.827 - - 0 - 0.00%
2004-07-13 0 1.380 - 1.380 - - 0 0 - 0.827 - 0.827 - - 0 - 0.00%
2004-07-12 0 1.380 - 1.400 - - 0 0 - 0.827 - 0.839 - - 0 - 0.00%
2004-07-09 0 1.380 - 1.380 - - 0 0 - 0.827 - 0.827 - - 0 - -1.43%
2004-07-08 0 1.400 - 1.400 - - 0 0 - 0.839 - 0.839 - - 0 - 0.00%
2004-07-07 0 1.400 - 1.400 - - 0 0 - 0.839 - 0.839 - - 0 - 0.00%
2004-07-06 0 1.400 - 1.400 1.400 1.400 18,000 25,200 1.4000 0.839 - 0.839 0.839 0.839 30,027 0.8393 3.70%
2004-07-05 0 1.350 1.300 1.350 - - 0 0 - 0.809 0.779 0.809 - - 0 - -1.46%
2004-07-02 0 1.370 - 1.370 - - 1,800,000 2,340,000 1.3000 0.821 - 0.821 - - 3,002,671 0.7793 0.00%
2004-06-30 0 1.370 1.370 1.380 1.270 1.280 3,100,000 3,939,560 1.2708 0.821 0.821 0.827 0.761 0.767 5,171,266 0.7618 7.87%
2004-06-29 0 1.270 1.250 1.270 1.270 1.290 410,000 525,200 1.2810 0.761 0.749 0.761 0.761 0.773 683,942 0.7679 -2.31%
2004-06-28 0 1.300 1.300 1.320 1.300 1.300 66,000 85,800 1.3000 0.779 0.779 0.791 0.779 0.779 110,098 0.7793 0.00%
2004-06-25 0 1.300 1.300 1.330 1.280 1.290 82,000 105,560 1.2873 0.779 0.779 0.797 0.767 0.773 136,788 0.7717 0.78%
2004-06-24 0 1.290 1.290 1.330 1.280 1.300 854,000 1,101,920 1.2903 0.773 0.773 0.797 0.767 0.779 1,424,600 0.7735 -3.73%
2004-06-23 0 1.340 1.340 1.370 1.340 1.340 10,000 13,400 1.3400 0.803 0.803 0.821 0.803 0.803 16,682 0.8033 -0.74%
2004-06-21 0 1.350 - 1.350 - - 0 0 - 0.809 - 0.809 - - 0 - 0.00%
2004-06-18 0 1.350 1.300 1.360 1.350 1.350 40,000 54,000 1.3500 0.809 0.779 0.815 0.809 0.809 66,726 0.8093 -1.46%
2004-06-17 0 1.370 - 1.400 - - 0 0 - 0.821 - 0.839 - - 0 - 0.00%
2004-06-16 0 1.370 1.300 1.370 - - 0 0 - 0.821 0.779 0.821 - - 0 - 0.00%
2004-06-15 0 1.370 - 1.400 - - 0 0 - 0.821 - 0.839 - - 0 - 0.00%
2004-06-14 0 1.370 1.360 1.380 1.350 1.370 72,000 98,240 1.3644 0.821 0.815 0.827 0.809 0.821 120,107 0.8179 1.48%
2004-06-11 0 1.350 1.340 1.390 1.350 1.350 10,000 13,500 1.3500 0.809 0.803 0.833 0.809 0.809 16,682 0.8093 0.00%
2004-06-10 0 1.350 - 1.380 - - 30,000 40,500 1.3500 0.809 - 0.827 - - 50,045 0.8093 0.00%
2004-06-09 0 1.350 - 1.350 - - 0 0 - 0.809 - 0.809 - - 0 - 0.00%
2004-06-08 0 1.350 1.300 1.360 - - 0 0 - 0.809 0.779 0.815 - - 0 - 0.00%
2004-06-07 0 1.350 - 1.360 - - 0 0 - 0.809 - 0.815 - - 0 - 0.00%
2004-06-04 0 1.350 - 1.350 1.350 1.350 66,000 89,100 1.3500 0.809 - 0.809 0.809 0.809 110,098 0.8093 0.00%
2004-06-03 0 1.350 - 1.350 1.350 1.350 16,000 21,600 1.3500 0.809 - 0.809 0.809 0.809 26,690 0.8093 -2.17%
2004-06-02 0 1.380 1.380 1.390 1.380 1.380 74,000 102,120 1.3800 0.827 0.827 0.833 0.827 0.827 123,443 0.8273 0.00%
2004-06-01 0 1.380 1.380 1.390 1.360 1.380 410,000 563,200 1.3737 0.827 0.827 0.833 0.815 0.827 683,942 0.8235 2.22%
2004-05-31 0 1.350 1.310 1.390 1.350 1.380 560,000 766,800 1.3693 0.809 0.785 0.833 0.809 0.827 934,164 0.8208 -2.17%
2004-05-28 0 1.380 1.350 1.380 1.380 1.380 20,000 27,600 1.3800 0.827 0.809 0.827 0.827 0.827 33,363 0.8273 -0.72%
2004-05-27 0 1.390 1.390 - 1.400 1.400 10,000 14,000 1.4000 0.833 0.833 - 0.839 0.839 16,682 0.8393 2.96%
2004-05-25 0 1.350 - - - - 0 0 - 0.809 - - - - 0 - 0.00%
2004-05-24 0 1.350 1.310 1.380 1.350 1.350 200,000 270,000 1.3500 0.809 0.785 0.827 0.809 0.809 333,630 0.8093 0.00%
2004-05-21 0 1.350 1.280 1.370 1.350 1.350 20,000 27,000 1.3500 0.809 0.767 0.821 0.809 0.809 33,363 0.8093 -2.17%
2004-05-20 0 1.380 1.300 1.380 - - 0 0 - 0.827 0.779 0.827 - - 0 - -0.72%
2004-05-19 0 1.390 1.300 1.390 1.350 1.390 30,000 41,300 1.3767 0.833 0.779 0.833 0.809 0.833 50,045 0.8253 2.96%
2004-05-18 0 1.350 1.390 1.400 - - 0 0 - 0.809 0.833 0.839 - - 0 - 0.00%
2004-05-17 0 1.350 1.350 1.440 1.350 1.350 10,000 13,500 1.3500 0.809 0.809 0.863 0.809 0.809 16,682 0.8093 -6.08%
2004-05-14 0 1.450 1.380 1.520 - - 0 0 - 0.862 0.820 0.903 - - 0 - 0.00%
2004-05-13 0 1.450 1.370 1.450 - - 0 0 - 0.862 0.814 0.862 - - 0 - 0.00%
2004-05-12 0 1.450 1.350 - 1.350 1.450 266,000 367,680 1.3823 0.862 0.802 - 0.802 0.862 447,618 0.8214 1.40%
2004-05-11 0 1.430 1.390 1.430 1.380 1.430 112,000 155,060 1.3845 0.850 0.826 0.850 0.820 0.850 188,471 0.8227 -2.05%
2004-05-10 0 1.460 - 1.460 - - 0 0 - 0.868 - 0.868 - - 0 - -1.35%
2004-05-07 0 1.480 1.420 1.480 1.480 1.480 20,000 29,600 1.4800 0.880 0.844 0.880 0.880 0.880 33,655 0.8795 -1.33%
2004-05-06 0 1.500 1.420 1.500 1.500 1.500 14,000 21,000 1.5000 0.891 0.844 0.891 0.891 0.891 23,559 0.8914 0.00%
2004-05-05 0 1.500 1.480 1.560 - - 0 0 - 0.891 0.880 0.927 - - 0 - 0.00%
2004-05-04 0 1.500 1.480 1.550 - - 0 0 - 0.891 0.880 0.921 - - 0 - 0.00%
2004-05-03 0 1.500 1.460 1.500 1.490 1.500 418,000 626,800 1.4995 0.891 0.868 0.891 0.885 0.891 703,399 0.8911 0.00%
2004-04-30 0 1.500 1.480 1.500 1.480 1.510 500,000 749,500 1.4990 0.891 0.880 0.891 0.880 0.897 841,387 0.8908 0.00%
2004-04-29 0 1.500 1.450 1.550 1.500 1.560 142,000 215,300 1.5162 0.891 0.862 0.921 0.891 0.927 238,954 0.9010 -3.23%
2004-04-28 0 1.550 - 1.550 1.550 1.550 10,000 15,500 1.5500 0.921 - 0.921 0.921 0.921 16,828 0.9211 0.00%
2004-04-27 0 1.550 1.550 1.580 1.550 1.550 20,000 31,000 1.5500 0.921 0.921 0.939 0.921 0.921 33,655 0.9211 -3.13%
2004-04-26 0 1.600 1.600 - 1.480 1.550 230,000 349,400 1.5191 0.951 0.951 - 0.880 0.921 387,038 0.9028 2.56%
2004-04-23 0 1.560 1.510 1.560 - - 0 0 - 0.927 0.897 0.927 - - 0 - 0.00%
2004-04-22 0 1.560 - 1.560 - - 0 0 - 0.927 - 0.927 - - 0 - 0.00%
2004-04-21 0 1.560 1.500 1.570 - - 50,000 78,000 1.5600 0.927 0.891 0.933 - - 84,139 0.9270 -0.64%
2004-04-20 0 1.570 1.570 1.580 1.510 1.520 36,000 54,560 1.5156 0.933 0.933 0.939 0.897 0.903 60,580 0.9006 0.00%
2004-04-19 0 1.570 1.560 1.570 1.550 1.580 310,000 483,100 1.5584 0.933 0.927 0.933 0.921 0.939 521,660 0.9261 -0.63%
2004-04-16 0 1.580 1.550 1.580 1.550 1.580 150,000 235,500 1.5700 0.939 0.921 0.939 0.921 0.939 252,416 0.9330 1.94%
2004-04-15 0 1.550 1.550 1.600 1.540 1.600 350,000 547,440 1.5641 0.921 0.921 0.951 0.915 0.951 588,971 0.9295 -4.32%
2004-04-14 0 1.620 1.570 1.630 1.500 1.620 380,000 597,040 1.5712 0.963 0.933 0.969 0.891 0.963 639,454 0.9337 1.25%
2004-04-13 0 1.600 1.590 1.600 1.600 1.650 744,000 1,205,040 1.6197 0.951 0.945 0.951 0.951 0.981 1,251,983 0.9625 0.00%
2004-04-08 0 1.600 1.590 1.620 1.600 1.620 602,000 965,700 1.6042 0.951 0.945 0.963 0.951 0.963 1,013,029 0.9533 -1.23%
2004-04-07 0 1.620 1.610 1.630 1.600 1.630 964,000 1,556,240 1.6144 0.963 0.957 0.969 0.951 0.969 1,622,193 0.9593 -0.61%
2004-04-06 0 1.630 1.610 1.650 1.630 1.680 110,000 181,800 1.6527 0.969 0.957 0.981 0.969 0.998 185,105 0.9821 -2.98%
2004-04-02 0 1.680 1.650 1.710 - - 0 0 - 0.998 0.981 1.016 - - 0 - 0.00%
2004-04-01 0 1.680 1.630 1.680 1.650 1.700 84,000 138,800 1.6524 0.998 0.969 0.998 0.981 1.010 141,353 0.9819 -1.18%
2004-03-31 0 1.700 1.700 - 1.650 1.680 590,000 976,500 1.6551 1.010 1.010 - 0.981 0.998 992,836 0.9835 3.03%
2004-03-30 0 1.650 1.650 1.680 1.600 1.650 328,000 538,100 1.6405 0.981 0.981 0.998 0.951 0.981 551,950 0.9749 0.00%
2004-03-29 0 1.650 1.560 1.680 1.600 1.650 116,000 186,880 1.6110 0.981 0.927 0.998 0.951 0.981 195,202 0.9574 3.12%
2004-03-26 0 1.600 1.600 1.640 1.600 1.640 190,000 305,700 1.6089 0.951 0.951 0.975 0.951 0.975 319,727 0.9561 0.00%
2004-03-25 0 1.600 1.590 1.600 1.590 1.600 428,000 684,020 1.5982 0.951 0.945 0.951 0.945 0.951 720,227 0.9497 0.00%
2004-03-24 0 1.600 1.600 1.620 1.590 1.600 180,000 287,800 1.5989 0.951 0.951 0.963 0.945 0.951 302,899 0.9502 -3.03%
2004-03-23 0 1.650 1.650 1.670 1.620 1.620 2,000 3,240 1.6200 0.981 0.981 0.992 0.963 0.963 3,366 0.9627 3.12%
2004-03-22 0 1.600 1.590 1.600 1.590 1.620 120,000 192,000 1.6000 0.951 0.945 0.951 0.945 0.963 201,933 0.9508 -4.19%
2004-03-19 0 1.670 1.630 1.670 1.600 1.670 316,000 513,160 1.6239 0.992 0.969 0.992 0.951 0.992 531,756 0.9650 1.21%
2004-03-18 0 1.650 1.620 1.650 1.630 1.650 450,000 742,100 1.6491 0.981 0.963 0.981 0.969 0.981 757,248 0.9800 -1.79%
2004-03-17 0 1.680 1.640 1.680 1.630 1.680 350,000 575,300 1.6437 0.998 0.975 0.998 0.969 0.998 588,971 0.9768 1.82%
2004-03-16 0 1.650 1.650 1.680 1.640 1.680 246,000 406,160 1.6511 0.981 0.981 0.998 0.975 0.998 413,962 0.9812 -1.79%
2004-03-15 0 1.680 1.650 1.680 1.680 1.780 190,000 326,420 1.7180 0.998 0.981 0.998 0.998 1.058 319,727 1.0209 -2.89%
2004-03-12 0 1.730 1.640 - 1.480 1.730 646,000 1,013,660 1.5691 1.028 0.975 - 0.880 1.028 1,087,071 0.9325 8.12%
2004-03-11 0 1.600 - 1.600 1.600 1.720 1,204,000 2,008,520 1.6682 0.951 - 0.951 0.951 1.022 2,026,059 0.9913 -8.05%
2004-03-10 0 1.740 1.730 1.760 1.720 1.750 788,000 1,367,700 1.7357 1.034 1.028 1.046 1.022 1.040 1,326,025 1.0314 -0.57%
2004-03-09 0 1.750 1.750 1.760 1.750 1.780 346,000 610,020 1.7631 1.040 1.040 1.046 1.040 1.058 582,239 1.0477 -1.69%
2004-03-08 0 1.780 1.770 1.800 1.770 1.810 866,000 1,549,960 1.7898 1.058 1.052 1.070 1.052 1.076 1,457,282 1.0636 0.00%
2004-03-05 0 1.780 1.770 1.780 1.780 1.800 758,000 1,356,400 1.7894 1.058 1.052 1.058 1.058 1.070 1,275,542 1.0634 0.00%
2004-03-04 0 1.780 1.780 1.790 1.760 1.800 446,000 797,720 1.7886 1.058 1.058 1.064 1.046 1.070 750,517 1.0629 1.14%
2004-03-03 0 1.760 1.750 1.760 1.730 1.760 926,000 1,611,680 1.7405 1.046 1.040 1.046 1.028 1.046 1,558,248 1.0343 1.15%
2004-03-02 0 1.740 1.740 1.750 1.730 1.760 1,040,000 1,823,400 1.7533 1.034 1.034 1.040 1.028 1.046 1,750,084 1.0419 -1.14%
2004-03-01 0 1.760 1.760 1.770 1.740 1.790 908,000 1,598,200 1.7601 1.046 1.046 1.052 1.034 1.064 1,527,958 1.0460 0.00%
2004-02-27 0 1.760 1.750 1.770 1.720 1.810 4,368,000 7,705,180 1.7640 1.046 1.040 1.052 1.022 1.076 7,350,353 1.0483 -2.22%
2004-02-26 0 1.800 1.780 1.800 1.720 1.810 8,986,000 15,998,480 1.7804 1.070 1.058 1.070 1.022 1.076 15,121,399 1.0580 5.26%
2004-02-25 0 1.710 1.710 1.720 1.670 1.800 10,358,000 17,817,620 1.7202 1.016 1.016 1.022 0.992 1.070 17,430,164 1.0222 3.64%
2004-02-24 0 1.650 1.650 1.660 1.550 1.670 2,625,600 4,247,924 1.6179 0.981 0.981 0.986 0.921 0.992 4,418,289 0.9614 7.84%
2004-02-23 0 1.530 1.530 1.540 1.500 1.540 3,902,000 5,954,560 1.5260 0.909 0.909 0.915 0.891 0.915 6,566,181 0.9069 -0.65%
2004-02-20 0 1.540 1.530 1.540 1.510 1.560 2,786,000 4,280,500 1.5364 0.915 0.909 0.915 0.897 0.927 4,688,206 0.9130 1.32%
2004-02-19 0 1.520 1.520 1.540 1.510 1.560 1,022,000 1,561,880 1.5283 0.903 0.903 0.915 0.897 0.927 1,719,794 0.9082 -1.94%
2004-02-18 0 1.550 1.540 1.550 1.500 1.570 4,940,400 7,611,700 1.5407 0.921 0.915 0.921 0.891 0.933 8,313,572 0.9156 3.33%
2004-02-17 0 1.500 1.490 1.500 1.460 1.510 3,916,000 5,838,180 1.4909 0.891 0.885 0.891 0.868 0.897 6,589,739 0.8860 2.74%
2004-02-16 0 1.460 1.450 1.460 1.380 1.460 3,948,000 5,646,740 1.4303 0.868 0.862 0.868 0.820 0.868 6,643,588 0.8500 7.35%
2004-02-13 0 1.360 1.360 1.380 1.350 1.380 1,464,000 2,005,420 1.3698 0.808 0.808 0.820 0.802 0.820 2,463,580 0.8140 0.74%
2004-02-12 0 1.350 1.340 1.350 1.340 1.360 640,000 861,540 1.3462 0.802 0.796 0.802 0.796 0.808 1,076,975 0.8000 -0.74%
2004-02-11 0 1.360 1.360 1.370 1.320 1.360 1,670,000 2,240,880 1.3418 0.808 0.808 0.814 0.784 0.808 2,810,231 0.7974 1.49%
2004-02-10 0 1.340 1.330 1.340 1.310 1.350 866,000 1,154,040 1.3326 0.796 0.790 0.796 0.778 0.802 1,457,282 0.7919 -0.74%
2004-02-09 0 1.350 1.340 1.350 1.300 1.360 3,242,000 4,349,220 1.3415 0.802 0.796 0.802 0.773 0.808 5,455,550 0.7972 3.85%
2004-02-06 0 1.300 1.290 1.300 1.280 1.320 2,410,000 3,125,080 1.2967 0.773 0.767 0.773 0.761 0.784 4,055,483 0.7706 2.36%
2004-02-05 0 1.270 1.270 1.280 1.260 1.280 232,000 294,600 1.2698 0.755 0.755 0.761 0.749 0.761 390,403 0.7546 0.79%
2004-02-04 0 1.260 1.260 1.270 1.260 1.280 218,000 277,580 1.2733 0.749 0.749 0.755 0.749 0.761 366,845 0.7567 -0.79%
2004-02-03 0 1.270 1.270 1.280 1.260 1.280 338,000 430,900 1.2749 0.755 0.755 0.761 0.749 0.761 568,777 0.7576 1.60%
2004-02-02 0 1.250 1.250 1.260 1.250 1.260 230,000 288,260 1.2533 0.743 0.743 0.749 0.743 0.749 387,038 0.7448 -1.57%
2004-01-30 0 1.270 1.270 1.290 1.260 1.280 380,000 483,100 1.2713 0.755 0.755 0.767 0.749 0.761 639,454 0.7555 1.60%
2004-01-29 0 1.250 1.250 1.260 1.230 1.250 158,000 195,100 1.2348 0.743 0.743 0.749 0.731 0.743 265,878 0.7338 -0.79%
2004-01-28 0 1.260 1.250 1.270 1.240 1.260 1,024,000 1,281,260 1.2512 0.749 0.743 0.755 0.737 0.749 1,723,160 0.7436 0.00%
2004-01-27 0 1.260 1.260 1.270 1.240 1.270 542,000 683,340 1.2608 0.749 0.749 0.755 0.737 0.755 912,063 0.7492 0.00%
2004-01-26 0 1.260 1.260 1.270 1.260 1.270 336,000 423,760 1.2612 0.749 0.749 0.755 0.749 0.755 565,412 0.7495 -2.33%
2004-01-21 0 1.290 1.280 1.290 1.270 1.290 316,000 401,700 1.2712 0.767 0.761 0.767 0.755 0.767 531,756 0.7554 0.00%
2004-01-20 0 1.290 1.280 1.290 1.270 1.290 320,000 408,680 1.2771 0.767 0.761 0.767 0.755 0.767 538,487 0.7589 0.78%
2004-01-19 0 1.280 1.280 1.290 1.280 1.290 222,000 285,460 1.2859 0.761 0.761 0.767 0.761 0.767 373,576 0.7641 0.00%
2004-01-16 0 1.280 1.280 1.290 1.280 1.310 1,018,000 1,313,180 1.2900 0.761 0.761 0.767 0.761 0.778 1,713,063 0.7666 -0.78%
2004-01-15 0 1.290 1.290 1.300 1.280 1.310 1,360,000 1,761,680 1.2954 0.767 0.767 0.773 0.761 0.778 2,288,571 0.7698 1.57%
2004-01-14 0 1.270 1.270 1.280 1.260 1.280 464,000 588,200 1.2677 0.755 0.755 0.761 0.749 0.761 780,807 0.7533 0.79%
2004-01-13 0 1.260 1.250 1.270 1.250 1.290 614,000 779,020 1.2688 0.749 0.743 0.755 0.743 0.767 1,033,223 0.7540 -2.33%
2004-01-12 0 1.290 1.290 1.300 1.270 1.310 1,184,000 1,528,380 1.2909 0.767 0.767 0.773 0.755 0.778 1,992,403 0.7671 0.78%
2004-01-09 0 1.280 1.270 1.280 1.270 1.300 1,334,000 1,714,320 1.2851 0.761 0.755 0.761 0.755 0.773 2,244,819 0.7637 0.79%
2004-01-08 0 1.270 1.260 1.270 1.260 1.290 1,686,000 2,146,780 1.2733 0.755 0.749 0.755 0.749 0.767 2,837,155 0.7567 -1.55%
2004-01-07 0 1.290 1.290 1.300 1.240 1.330 5,300,000 6,857,060 1.2938 0.767 0.767 0.773 0.737 0.790 8,918,697 0.7688 5.74%
2004-01-06 0 1.220 1.220 1.240 1.220 1.270 1,150,000 1,435,340 1.2481 0.725 0.725 0.737 0.725 0.755 1,935,189 0.7417 -0.81%
2004-01-05 0 1.230 1.230 1.240 1.220 1.240 280,000 344,200 1.2293 0.731 0.731 0.737 0.725 0.737 471,176 0.7305 0.82%
2004-01-02 0 1.220 1.220 1.240 1.210 1.230 150,000 183,100 1.2207 0.725 0.725 0.737 0.719 0.731 252,416 0.7254 -1.61%
2003-12-31 0 1.240 1.230 1.250 1.220 1.250 146,000 180,020 1.2330 0.737 0.731 0.743 0.725 0.743 245,685 0.7327 -0.80%
2003-12-30 0 1.250 1.230 1.250 1.230 1.250 232,000 288,460 1.2434 0.743 0.731 0.743 0.731 0.743 390,403 0.7389 0.00%
2003-12-29 0 1.250 1.240 1.250 1.230 1.250 380,000 470,980 1.2394 0.743 0.737 0.743 0.731 0.743 639,454 0.7365 1.63%
2003-12-24 0 1.230 1.220 1.240 1.220 1.250 442,000 546,160 1.2357 0.731 0.725 0.737 0.725 0.743 743,786 0.7343 0.82%
2003-12-23 0 1.220 1.220 1.230 1.190 1.230 854,000 1,042,680 1.2209 0.725 0.725 0.731 0.707 0.731 1,437,088 0.7256 2.52%
2003-12-22 0 1.190 1.180 1.190 1.180 1.190 548,000 649,020 1.1843 0.707 0.701 0.707 0.701 0.707 922,160 0.7038 -0.83%
2003-12-19 0 1.200 1.190 1.210 1.190 1.210 742,000 891,120 1.2010 0.713 0.707 0.719 0.707 0.719 1,248,618 0.7137 0.00%
2003-12-18 0 1.200 1.200 1.220 1.190 1.220 766,000 921,940 1.2036 0.713 0.713 0.725 0.707 0.725 1,289,004 0.7152 0.00%
2003-12-17 0 1.200 1.200 1.230 1.200 1.230 470,000 566,640 1.2056 0.713 0.713 0.731 0.713 0.731 790,903 0.7164 -2.44%
2003-12-16 0 1.230 1.230 1.240 1.200 1.240 2,256,000 2,728,460 1.2094 0.731 0.731 0.737 0.713 0.737 3,796,336 0.7187 0.82%
2003-12-15 0 1.220 1.220 1.240 1.220 1.250 1,076,000 1,333,260 1.2391 0.725 0.725 0.737 0.725 0.743 1,810,664 0.7363 -0.81%
2003-12-12 0 1.230 1.230 1.240 1.220 1.240 756,000 933,660 1.2350 0.731 0.731 0.737 0.725 0.737 1,272,176 0.7339 -1.60%
2003-12-11 0 1.250 1.240 1.260 1.250 1.260 564,000 706,860 1.2533 0.743 0.737 0.749 0.743 0.749 949,084 0.7448 -1.57%
2003-12-10 0 1.270 1.250 1.280 1.250 1.290 748,000 947,820 1.2671 0.755 0.743 0.761 0.743 0.767 1,258,714 0.7530 -1.55%
2003-12-09 0 1.290 1.270 1.290 1.260 1.350 4,138,000 5,446,320 1.3162 0.767 0.755 0.767 0.749 0.802 6,963,315 0.7821 -1.53%
2003-12-08 0 1.310 1.300 1.310 1.210 1.310 6,094,000 7,703,140 1.2641 0.778 0.773 0.778 0.719 0.778 10,254,819 0.7512 6.50%
2003-12-05 0 1.230 1.230 1.240 1.230 1.250 2,102,000 2,602,980 1.2383 0.731 0.731 0.737 0.731 0.743 3,537,189 0.7359 0.00%
2003-12-04 0 1.230 1.230 1.240 1.210 1.240 1,408,000 1,726,340 1.2261 0.731 0.731 0.737 0.719 0.737 2,369,345 0.7286 0.00%
2003-12-03 0 1.230 1.230 1.240 1.230 1.240 552,000 683,680 1.2386 0.731 0.731 0.737 0.731 0.737 928,891 0.7360 -0.81%
2003-12-02 0 1.240 1.240 1.250 1.240 1.270 1,456,000 1,837,640 1.2621 0.737 0.737 0.743 0.737 0.755 2,450,118 0.7500 0.00%
2003-12-01 0 1.240 1.230 1.260 1.230 1.250 796,000 984,900 1.2373 0.737 0.731 0.749 0.731 0.743 1,339,487 0.7353 -2.36%
2003-11-28 0 1.270 1.240 1.270 1.230 1.270 636,000 798,000 1.2547 0.755 0.737 0.755 0.731 0.755 1,070,244 0.7456 2.42%
2003-11-27 0 1.240 1.230 1.260 1.240 1.250 340,000 422,600 1.2429 0.737 0.731 0.749 0.737 0.743 572,143 0.7386 -0.80%
2003-11-26 0 1.250 1.240 1.250 1.240 1.250 380,000 471,620 1.2411 0.743 0.737 0.743 0.737 0.743 639,454 0.7375 0.81%
2003-11-25 0 1.240 1.240 1.260 1.230 1.250 564,000 702,080 1.2448 0.737 0.737 0.749 0.731 0.743 949,084 0.7397 0.81%
2003-11-24 0 1.230 1.230 1.240 1.210 1.230 566,000 693,900 1.2260 0.731 0.731 0.737 0.719 0.731 952,450 0.7285 1.65%
2003-11-21 0 1.210 1.210 1.220 1.190 1.220 1,390,000 1,673,360 1.2039 0.719 0.719 0.725 0.707 0.725 2,339,055 0.7154 -1.63%
2003-11-20 0 1.230 1.220 1.230 1.220 1.260 1,260,000 1,553,700 1.2331 0.731 0.725 0.731 0.725 0.749 2,120,294 0.7328 -1.60%
2003-11-19 0 1.250 1.250 1.260 1.230 1.260 1,362,000 1,688,960 1.2401 0.743 0.743 0.749 0.731 0.749 2,291,937 0.7369 1.63%
2003-11-18 0 1.230 1.220 1.230 1.210 1.270 916,000 1,125,020 1.2282 0.731 0.725 0.731 0.719 0.755 1,541,420 0.7299 -0.81%
2003-11-17 0 1.240 1.230 1.240 1.220 1.250 1,556,000 1,924,740 1.2370 0.737 0.731 0.737 0.725 0.743 2,618,395 0.7351 -2.36%
2003-11-14 0 1.270 1.270 1.280 1.240 1.290 2,802,000 3,554,200 1.2685 0.755 0.755 0.761 0.737 0.767 4,715,130 0.7538 -1.55%
2003-11-13 0 1.290 1.290 1.300 1.280 1.320 9,254,000 12,057,840 1.3030 0.767 0.767 0.773 0.761 0.784 15,572,382 0.7743 0.78%
2003-11-12 0 1.280 1.270 1.290 1.230 1.290 10,560,000 13,326,880 1.2620 0.761 0.755 0.767 0.731 0.767 17,770,084 0.7500 4.92%
2003-11-11 0 1.220 1.210 1.220 1.210 1.270 7,092,000 8,800,700 1.2409 0.725 0.719 0.725 0.719 0.755 11,934,227 0.7374 -0.81%
2003-11-10 0 1.230 1.230 1.240 1.180 1.270 9,298,000 11,331,180 1.2187 0.731 0.731 0.737 0.701 0.755 15,646,424 0.7242 5.13%
2003-11-07 0 1.170 1.170 1.190 1.150 1.180 1,750,000 2,037,280 1.1642 0.695 0.695 0.707 0.683 0.701 2,944,853 0.6918 1.74%
2003-11-06 0 1.150 1.140 1.160 1.130 1.170 2,578,000 2,965,160 1.1502 0.683 0.677 0.689 0.672 0.695 4,338,189 0.6835 0.00%
2003-11-05 0 1.150 1.150 1.160 1.140 1.190 9,170,000 10,660,940 1.1626 0.683 0.683 0.689 0.677 0.707 15,431,029 0.6909 0.00%
2003-11-04 0 1.150 1.140 1.150 1.140 1.150 6,348,000 7,281,660 1.1471 0.683 0.677 0.683 0.677 0.683 10,682,244 0.6817 1.77%
2003-11-03 0 1.130 1.110 1.130 1.110 1.140 3,920,000 4,418,600 1.1272 0.672 0.660 0.672 0.660 0.677 6,596,471 0.6698 0.89%
2003-10-31 0 1.120 1.110 1.130 1.100 1.130 1,610,000 1,801,120 1.1187 0.666 0.660 0.672 0.654 0.672 2,709,265 0.6648 0.00%
2003-10-30 0 1.120 1.110 1.120 1.080 1.130 2,962,000 3,261,260 1.1010 0.666 0.660 0.666 0.642 0.672 4,984,374 0.6543 1.82%
2003-10-29 0 1.100 1.100 1.110 1.020 1.110 2,884,000 3,035,920 1.0527 0.654 0.654 0.660 0.606 0.660 4,853,118 0.6256 8.91%
2003-10-28 0 1.010 1.010 1.020 1.000 1.030 1,590,000 1,619,480 1.0185 0.600 0.600 0.606 0.594 0.612 2,675,609 0.6053 -1.94%
2003-10-27 0 1.030 1.010 1.030 1.020 1.040 674,000 690,300 1.0242 0.612 0.600 0.612 0.606 0.618 1,134,189 0.6086 1.98%
2003-10-24 0 1.010 1.010 1.040 1.010 1.050 1,852,000 1,892,820 1.0220 0.600 0.600 0.618 0.600 0.624 3,116,496 0.6074 -1.94%
2003-10-23 0 1.030 1.030 1.050 1.030 1.110 1,996,000 2,139,300 1.0718 0.612 0.612 0.624 0.612 0.660 3,358,815 0.6369 -8.04%
2003-10-22 0 1.120 1.120 1.130 1.120 1.130 1,430,000 1,609,900 1.1258 0.666 0.666 0.672 0.666 0.672 2,406,366 0.6690 0.00%
2003-10-21 0 1.120 1.110 1.130 1.110 1.150 1,674,000 1,890,760 1.1295 0.666 0.660 0.672 0.660 0.683 2,816,962 0.6712 -1.75%
2003-10-20 0 1.140 1.130 1.140 1.100 1.170 5,606,000 6,400,400 1.1417 0.677 0.672 0.677 0.654 0.695 9,433,626 0.6785 3.64%
2003-10-17 0 1.100 1.090 1.100 1.100 1.120 1,050,000 1,160,800 1.1055 0.654 0.648 0.654 0.654 0.666 1,766,912 0.6570 -1.79%
2003-10-16 0 1.120 1.110 1.120 1.100 1.120 1,226,000 1,360,500 1.1097 0.666 0.660 0.666 0.654 0.666 2,063,080 0.6595 0.00%
2003-10-15 0 1.120 1.110 1.130 1.080 1.120 2,328,000 2,593,360 1.1140 0.666 0.660 0.672 0.642 0.666 3,917,496 0.6620 1.82%
2003-10-14 0 1.100 1.090 1.100 1.090 1.110 5,248,000 5,766,840 1.0989 0.654 0.648 0.654 0.648 0.660 8,831,193 0.6530 -0.90%
2003-10-13 0 1.110 1.100 1.110 1.040 1.110 3,402,000 3,732,080 1.0970 0.660 0.654 0.660 0.618 0.660 5,724,794 0.6519 3.74%
2003-10-10 0 1.070 1.060 1.070 1.040 1.080 4,504,000 4,771,600 1.0594 0.636 0.630 0.636 0.618 0.642 7,579,210 0.6296 0.00%
2003-10-09 0 1.070 1.070 1.080 1.070 1.110 4,056,000 4,382,340 1.0805 0.636 0.636 0.642 0.636 0.660 6,825,328 0.6421 -0.93%
2003-10-08 0 1.080 1.080 1.100 1.080 1.120 1,680,000 1,834,800 1.0921 0.642 0.642 0.654 0.642 0.666 2,827,059 0.6490 -2.70%
2003-10-07 0 1.110 1.100 1.110 1.060 1.110 3,866,000 4,218,080 1.0911 0.660 0.654 0.660 0.630 0.660 6,505,601 0.6484 3.74%
2003-10-06 0 1.070 1.060 1.070 1.050 1.110 7,190,000 7,733,260 1.0756 0.636 0.630 0.636 0.624 0.660 12,099,139 0.6392 -3.60%
2003-10-03 0 1.110 1.110 1.120 1.110 1.130 3,278,000 3,653,240 1.1145 0.660 0.660 0.666 0.660 0.672 5,516,130 0.6623 -0.89%
2003-10-02 0 1.120 1.110 1.120 1.110 1.150 5,930,000 6,655,920 1.1224 0.666 0.660 0.666 0.660 0.683 9,978,844 0.6670 -1.75%
2003-09-30 0 1.140 1.140 1.150 1.130 1.210 16,788,000 19,625,520 1.1690 0.677 0.677 0.683 0.672 0.719 28,250,395 0.6947 -0.87%
2003-09-29 0 1.150 1.150 1.160 1.150 1.200 5,904,000 6,894,380 1.1677 0.683 0.683 0.689 0.683 0.713 9,935,092 0.6939 -4.17%
2003-09-26 0 1.200 1.200 1.210 1.130 1.230 19,628,000 23,111,380 1.1775 0.713 0.713 0.719 0.672 0.731 33,029,470 0.6997 3.45%
2003-09-25 0 1.160 1.150 1.160 1.150 1.220 18,546,000 22,029,440 1.1878 0.689 0.683 0.689 0.683 0.725 31,208,710 0.7059 -5.69%
2003-09-24 0 1.230 1.220 1.230 1.180 1.400 84,960,000 109,944,100 1.2941 0.731 0.725 0.731 0.701 0.832 142,968,402 0.7690

Webb-site Database - Powered By Linux Group

Back to top