VEDAN INTERNATIONAL (HOLDINGS) LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02317  2003-06-27    
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
2026-02-04 0 0.660 0.650 0.780 0.660 0.670 172,000 114,800 0.6674 0.660 0.650 0.780 0.660 0.670 172,000 0.6674 -1.49%
2026-02-03 0 0.670 0.670 0.780 - - 0 0 - 0.670 0.670 0.780 - - 0 - 0.00%
2026-02-02 0 0.670 0.670 0.800 0.670 0.670 12,000 8,040 0.6700 0.670 0.670 0.800 0.670 0.670 12,000 0.6700 0.00%
2026-01-30 0 0.670 0.670 0.800 - - 0 0 - 0.670 0.670 0.800 - - 0 - 0.00%
2026-01-29 0 0.670 0.670 0.700 - - 0 0 - 0.670 0.670 0.700 - - 0 - 0.00%
2026-01-28 0 0.670 0.670 0.800 0.670 0.670 16,000 10,720 0.6700 0.670 0.670 0.800 0.670 0.670 16,000 0.6700 0.00%
2026-01-27 0 0.670 0.660 0.710 0.670 0.710 24,000 16,880 0.7033 0.670 0.660 0.710 0.670 0.710 24,000 0.7033 -4.29%
2026-01-26 0 0.700 0.700 0.750 0.690 0.700 20,000 13,840 0.6920 0.700 0.700 0.750 0.690 0.700 20,000 0.6920 4.48%
2026-01-23 0 0.670 0.670 0.800 0.670 0.680 44,000 29,880 0.6791 0.670 0.670 0.800 0.670 0.680 44,000 0.6791 1.52%
2026-01-22 0 0.660 0.660 0.700 - - 0 0 - 0.660 0.660 0.700 - - 0 - 0.00%
2026-01-21 0 0.660 0.660 0.750 - - 0 0 - 0.660 0.660 0.750 - - 0 - 0.00%
2026-01-20 0 0.660 0.660 0.760 - - 0 0 - 0.660 0.660 0.760 - - 0 - 0.00%
2026-01-19 0 0.660 0.660 0.790 0.660 0.670 40,000 26,760 0.6690 0.660 0.660 0.790 0.660 0.670 40,000 0.6690 0.00%
2026-01-16 0 0.660 0.650 0.700 - - 0 0 - 0.660 0.650 0.700 - - 0 - 0.00%
2026-01-15 0 0.660 0.660 0.700 0.650 0.660 20,000 13,120 0.6560 0.660 0.660 0.700 0.650 0.660 20,000 0.6560 0.00%
2026-01-14 0 0.660 0.650 0.660 - - 0 0 - 0.660 0.650 0.660 - - 0 - 0.00%
2026-01-13 0 0.660 0.640 0.680 - - 0 0 - 0.660 0.640 0.680 - - 0 - 1.54%
2026-01-09 0 0.650 0.640 0.670 - - 0 0 - 0.650 0.640 0.670 - - 0 - 0.00%
2026-01-08 0 0.650 0.650 0.700 - - 0 0 - 0.650 0.650 0.700 - - 0 - 0.00%
2026-01-07 0 0.650 0.650 0.680 - - 0 0 - 0.650 0.650 0.680 - - 0 - 0.00%
2026-01-06 0 0.650 0.650 0.680 0.650 0.650 32,000 20,800 0.6500 0.650 0.650 0.680 0.650 0.650 32,000 0.6500 0.00%
2026-01-05 0 0.650 0.650 0.680 0.650 0.660 292,000 189,920 0.6504 0.650 0.650 0.680 0.650 0.660 292,000 0.6504 -2.99%
2025-12-31 0 0.670 0.670 0.710 - - 0 0 - 0.670 0.670 0.710 - - 0 - 3.08%
2025-12-30 0 0.650 0.650 0.670 - - 0 0 - 0.650 0.650 0.670 - - 0 - 0.00%
2025-12-29 0 0.650 0.650 0.660 0.650 0.650 24,000 15,600 0.6500 0.650 0.650 0.660 0.650 0.650 24,000 0.6500 0.00%
2025-12-24 0 0.650 0.650 0.710 0.650 0.650 7,425 4,689 0.6315 0.650 0.650 0.710 0.650 0.650 7,425 0.6315 0.00%
2025-12-23 0 0.650 0.650 0.680 0.650 0.650 14,000 9,020 0.6443 0.650 0.650 0.680 0.650 0.650 14,000 0.6443 -1.52%
2025-12-22 0 0.660 0.660 0.680 0.660 0.660 8,000 5,280 0.6600 0.660 0.660 0.680 0.660 0.660 8,000 0.6600 1.54%
2025-12-19 0 0.650 0.650 0.660 0.650 0.660 32,000 20,880 0.6525 0.650 0.650 0.660 0.650 0.660 32,000 0.6525 0.00%
2025-12-18 0 0.650 0.650 0.660 - - 0 0 - 0.650 0.650 0.660 - - 0 - 0.00%
2025-12-17 0 0.650 0.650 0.680 - - 0 0 - 0.650 0.650 0.680 - - 0 - 0.00%
2025-12-16 0 0.650 0.650 0.670 0.650 0.650 104,000 67,600 0.6500 0.650 0.650 0.670 0.650 0.650 104,000 0.6500 4.84%
2025-12-15 0 0.620 0.620 0.680 0.610 0.670 348,000 221,520 0.6366 0.620 0.620 0.680 0.610 0.670 348,000 0.6366 -6.06%
2025-12-12 0 0.660 0.660 0.680 - - 0 0 - 0.660 0.660 0.680 - - 0 - 1.54%
2025-12-11 0 0.650 0.650 0.680 - - 0 0 - 0.650 0.650 0.680 - - 0 - 0.00%
2025-12-10 0 0.650 0.650 0.670 - - 0 0 - 0.650 0.650 0.670 - - 0 - 3.17%
2025-12-09 0 0.630 0.630 0.670 0.630 0.670 44,000 29,320 0.6664 0.630 0.630 0.670 0.630 0.670 44,000 0.6664 -5.97%
2025-12-08 0 0.670 0.670 0.680 - - 0 0 - 0.670 0.670 0.680 - - 0 - 0.00%
2025-12-05 0 0.670 0.640 0.670 0.640 0.680 80,000 54,200 0.6775 0.670 0.640 0.670 0.640 0.680 80,000 0.6775 0.00%
2025-12-04 0 0.670 0.650 0.680 - - 0 0 - 0.670 0.650 0.680 - - 0 - 0.00%
2025-12-03 0 0.670 0.620 0.670 0.680 0.680 160,000 108,800 0.6800 0.670 0.620 0.670 0.680 0.680 160,000 0.6800 1.52%
2025-12-02 0 0.660 0.640 0.710 - - 0 0 - 0.660 0.640 0.710 - - 0 - 0.00%
2025-12-01 0 0.660 0.620 0.710 - - 0 0 - 0.660 0.620 0.710 - - 0 - 0.00%
2025-11-28 0 0.660 0.650 0.690 - - 0 0 - 0.660 0.650 0.690 - - 0 - 0.00%
2025-11-27 0 0.660 0.650 0.680 0.650 0.660 40,000 26,360 0.6590 0.660 0.650 0.680 0.650 0.660 40,000 0.6590 0.00%
2025-11-26 0 0.660 0.660 0.700 - - 0 0 - 0.660 0.660 0.700 - - 0 - 1.54%
2025-11-25 0 0.650 0.650 0.700 - - 0 0 - 0.650 0.650 0.700 - - 0 - 0.00%
2025-11-24 0 0.650 0.650 0.700 - - 0 0 - 0.650 0.650 0.700 - - 0 - 0.00%
2025-11-21 0 0.650 0.650 0.700 - - 0 0 - 0.650 0.650 0.700 - - 0 - 0.00%
2025-11-20 0 0.650 0.650 0.700 0.650 0.650 18,000 11,620 0.6456 0.650 0.650 0.700 0.650 0.650 18,000 0.6456 0.00%
2025-11-19 0 0.650 0.650 0.700 - - 0 0 - 0.650 0.650 0.700 - - 0 - 0.00%
2025-11-18 0 0.650 0.650 0.700 0.650 0.650 8,000 5,200 0.6500 0.650 0.650 0.700 0.650 0.650 8,000 0.6500 -1.52%
2025-11-17 0 0.660 0.650 0.670 0.660 0.660 16,000 10,560 0.6600 0.660 0.650 0.670 0.660 0.660 16,000 0.6600 1.54%
2025-11-14 0 0.650 0.650 0.690 0.650 0.660 64,000 42,200 0.6594 0.650 0.650 0.690 0.650 0.660 64,000 0.6594 0.00%
2025-11-13 0 0.650 0.650 0.710 - - 0 0 - 0.650 0.650 0.710 - - 0 - 1.56%
2025-11-12 0 0.640 0.620 0.670 - - 0 0 - 0.640 0.620 0.670 - - 0 - 0.00%
2025-11-11 0 0.640 0.640 0.710 - - 0 0 - 0.640 0.640 0.710 - - 0 - 0.00%
2025-11-10 0 0.640 0.640 0.700 - - 0 0 - 0.640 0.640 0.700 - - 0 - 1.59%
2025-11-07 0 0.630 0.620 0.710 - - 0 0 - 0.630 0.620 0.710 - - 0 - 0.00%
2025-11-06 0 0.630 0.620 0.670 - - 0 0 - 0.630 0.620 0.670 - - 0 - 0.00%
2025-11-05 0 0.630 0.620 0.710 0.630 0.630 32,000 20,160 0.6300 0.630 0.620 0.710 0.630 0.630 32,000 0.6300 -1.56%
2025-11-04 0 0.640 0.640 0.670 0.630 0.630 8,000 5,040 0.6300 0.640 0.640 0.670 0.630 0.630 8,000 0.6300 -1.54%
2025-11-03 0 0.650 0.640 0.700 - - 0 0 - 0.650 0.640 0.700 - - 0 - 0.00%
2025-10-31 0 0.650 0.650 0.700 - - 0 0 - 0.650 0.650 0.700 - - 0 - 0.00%
2025-10-30 0 0.650 0.640 0.690 - - 0 0 - 0.650 0.640 0.690 - - 0 - 0.00%
2025-10-28 0 0.650 0.650 0.700 0.620 0.670 210,000 138,520 0.6596 0.650 0.650 0.700 0.620 0.670 210,000 0.6596 -2.99%
2025-10-27 0 0.670 0.670 0.710 - - 0 0 - 0.670 0.670 0.710 - - 0 - 0.00%
2025-10-24 0 0.670 0.670 0.700 0.670 0.680 88,000 59,680 0.6782 0.670 0.670 0.700 0.670 0.680 88,000 0.6782 -1.47%
2025-10-23 0 0.680 0.670 0.680 0.680 0.680 16,000 10,880 0.6800 0.680 0.670 0.680 0.680 0.680 16,000 0.6800 0.00%
2025-10-22 0 0.680 0.680 0.700 - - 0 0 - 0.680 0.680 0.700 - - 0 - 0.00%
2025-10-21 0 0.680 0.670 0.710 - - 0 0 - 0.680 0.670 0.710 - - 0 - 0.00%
2025-10-20 0 0.680 0.680 0.710 - - 0 0 - 0.680 0.680 0.710 - - 0 - 0.00%
2025-10-17 0 0.680 0.680 0.720 0.680 0.720 8,000 5,600 0.7000 0.680 0.680 0.720 0.680 0.720 8,000 0.7000 0.00%
2025-10-16 0 0.680 0.680 0.780 0.670 0.680 84,000 57,080 0.6795 0.680 0.680 0.780 0.670 0.680 84,000 0.6795 1.49%
2025-10-15 0 0.670 0.670 0.700 0.670 0.680 64,000 43,200 0.6750 0.670 0.670 0.700 0.670 0.680 64,000 0.6750 -2.90%
2025-10-14 0 0.690 0.670 0.720 - - 0 0 - 0.690 0.670 0.720 - - 0 - 0.00%
2025-10-13 0 0.690 0.670 0.700 0.690 0.690 48,000 33,120 0.6900 0.690 0.670 0.700 0.690 0.690 48,000 0.6900 -1.43%
2025-10-10 0 0.700 0.690 0.760 - - 0 0 - 0.700 0.690 0.760 - - 0 - 0.00%
2025-10-09 0 0.700 0.700 0.760 0.690 0.700 308,000 215,400 0.6994 0.700 0.700 0.760 0.690 0.700 308,000 0.6994 1.45%
2025-10-08 0 0.690 0.690 0.720 - - 0 0 - 0.690 0.690 0.720 - - 0 - 0.00%
2025-10-06 0 0.690 0.660 0.780 - - 0 0 - 0.690 0.660 0.780 - - 0 - 0.00%
2025-10-03 0 0.690 0.620 0.690 0.690 0.690 24,000 16,560 0.6900 0.690 0.620 0.690 0.690 0.690 24,000 0.6900 2.99%
2025-10-02 0 0.670 0.670 0.700 - - 0 0 - 0.670 0.670 0.700 - - 0 - 0.00%
2025-09-30 0 0.670 0.660 0.700 - - 0 0 - 0.670 0.660 0.700 - - 0 - 0.00%
2025-09-29 0 0.670 0.620 0.690 - - 0 0 - 0.670 0.620 0.690 - - 0 - 0.00%
2025-09-26 0 0.670 0.650 0.680 - - 0 0 - 0.670 0.650 0.680 - - 0 - 0.00%
2025-09-25 0 0.670 0.640 0.700 0.670 0.670 12,000 8,040 0.6700 0.670 0.640 0.700 0.670 0.670 12,000 0.6700 0.00%
2025-09-24 0 0.670 0.670 0.700 - - 0 0 - 0.670 0.670 0.700 - - 0 - 0.00%
2025-09-23 0 0.670 0.660 0.710 0.660 0.670 76,000 50,480 0.6642 0.670 0.660 0.710 0.660 0.670 76,000 0.6642 0.00%
2025-09-22 0 0.670 0.660 0.710 0.670 0.670 8,000 5,360 0.6700 0.670 0.660 0.710 0.670 0.670 8,000 0.6700 -2.90%
2025-09-19 0 0.690 0.660 0.730 - - 0 0 - 0.690 0.660 0.730 - - 0 - 0.00%
2025-09-18 0 0.690 0.690 0.740 0.690 0.690 60,000 41,400 0.6900 0.690 0.690 0.740 0.690 0.690 60,000 0.6900 1.97%
2025-09-17 0 0.700 0.690 0.730 - - 0 0 - 0.677 0.667 0.706 - - 0 - 0.00%
2025-09-16 0 0.700 0.700 0.730 0.700 0.700 20,000 14,000 0.7000 0.677 0.677 0.706 0.677 0.677 20,690 0.6767 -5.41%
2025-09-15 0 0.740 0.700 0.740 - - 0 0 - 0.715 0.677 0.715 - - 0 - 0.00%
2025-09-12 0 0.740 0.690 0.740 - - 0 0 - 0.715 0.667 0.715 - - 0 - 0.00%
2025-09-11 0 0.740 0.690 0.750 - - 0 0 - 0.715 0.667 0.725 - - 0 - 0.00%
2025-09-10 0 0.740 0.690 0.740 0.740 0.750 412,000 305,000 0.7403 0.715 0.667 0.715 0.715 0.725 426,209 0.7156 0.00%
2025-09-09 0 0.740 0.740 0.770 - - 0 0 - 0.715 0.715 0.744 - - 0 - 0.00%
2025-09-08 0 0.740 0.740 0.770 0.730 0.770 48,000 36,480 0.7600 0.715 0.715 0.744 0.706 0.744 49,655 0.7347 5.71%
2025-09-05 0 0.700 0.700 0.740 - - 0 0 - 0.677 0.677 0.715 - - 0 - 0.00%
2025-09-04 0 0.700 0.700 0.780 - - 0 0 - 0.677 0.677 0.754 - - 0 - 0.00%
2025-09-03 0 0.700 0.700 0.740 0.700 0.740 16,000 11,680 0.7300 0.677 0.677 0.715 0.677 0.715 16,552 0.7057 -4.11%
2025-09-02 0 0.730 0.700 0.740 - - 0 0 - 0.706 0.677 0.715 - - 0 - 0.00%
2025-09-01 0 0.730 0.700 0.740 0.730 0.740 444,000 328,520 0.7399 0.706 0.677 0.715 0.706 0.715 459,313 0.7152 0.00%
2025-08-29 0 0.730 0.700 0.730 - - 0 0 - 0.706 0.677 0.706 - - 0 - -1.35%
2025-08-28 0 0.740 0.740 0.780 0.740 0.750 444,000 328,720 0.7404 0.715 0.715 0.754 0.715 0.725 459,313 0.7157 2.78%
2025-08-27 0 0.720 0.720 0.800 0.720 0.720 16,000 11,520 0.7200 0.696 0.696 0.773 0.696 0.696 16,552 0.6960 -1.37%
2025-08-26 0 0.730 0.730 0.800 0.700 0.750 48,000 35,400 0.7375 0.706 0.706 0.773 0.677 0.725 49,655 0.7129 -6.41%
2025-08-25 0 0.780 0.780 0.800 0.680 0.800 648,000 505,040 0.7794 0.754 0.754 0.773 0.657 0.773 670,348 0.7534 0.00%
2025-08-22 0 0.780 0.670 0.780 - - 0 0 - 0.754 0.648 0.754 - - 0 - 0.00%
2025-08-21 0 0.780 0.700 0.780 0.670 0.790 100,000 76,160 0.7616 0.754 0.677 0.754 0.648 0.764 103,449 0.7362 0.00%
2025-08-20 0 0.780 0.730 0.780 0.750 0.800 128,000 97,640 0.7628 0.754 0.706 0.754 0.725 0.773 132,415 0.7374 2.63%
2025-08-19 0 0.760 0.710 0.760 0.790 0.800 8,000 6,360 0.7950 0.735 0.686 0.735 0.764 0.773 8,276 0.7685 0.00%
2025-08-18 0 0.760 0.740 0.760 0.720 0.780 164,000 120,520 0.7349 0.735 0.715 0.735 0.696 0.754 169,656 0.7104 5.56%
2025-08-15 0 0.720 0.690 0.720 0.710 0.720 16,000 11,400 0.7125 0.696 0.667 0.696 0.686 0.696 16,552 0.6887 -1.37%
2025-08-14 0 0.730 0.690 0.730 0.680 0.740 148,000 104,680 0.7073 0.706 0.667 0.706 0.657 0.715 153,104 0.6837 0.00%
2025-08-13 0 0.730 0.700 0.740 0.640 0.730 700,000 477,080 0.6815 0.706 0.677 0.715 0.619 0.706 724,142 0.6588 12.31%
2025-08-12 0 0.650 0.630 0.650 - - 0 0 - 0.628 0.609 0.628 - - 0 - 0.00%
2025-08-11 0 0.650 0.650 0.660 0.630 0.660 24,000 15,400 0.6417 0.628 0.628 0.638 0.609 0.638 24,828 0.6203 3.17%
2025-08-08 0 0.630 0.620 0.640 0.630 0.630 8,000 5,040 0.6300 0.609 0.599 0.619 0.609 0.609 8,276 0.6090 1.61%
2025-08-07 0 0.620 0.620 0.640 0.610 0.620 68,000 41,640 0.6124 0.599 0.599 0.619 0.590 0.599 70,345 0.5919 1.64%
2025-08-06 0 0.610 0.620 0.630 - - 0 0 - 0.590 0.599 0.609 - - 0 - 1.67%
2025-08-05 0 0.600 0.600 0.630 - - 0 0 - 0.580 0.580 0.609 - - 0 - 0.00%
2025-08-04 0 0.600 0.600 0.640 - - 0 0 - 0.580 0.580 0.619 - - 0 - 0.00%
2025-08-01 0 0.600 0.600 0.670 0.560 0.630 208,000 122,000 0.5865 0.580 0.580 0.648 0.541 0.609 215,174 0.5670 -7.69%
2025-07-31 0 0.650 0.630 0.670 - - 0 0 - 0.628 0.609 0.648 - - 0 - 0.00%
2025-07-30 0 0.650 0.650 0.670 0.650 0.670 88,000 58,600 0.6659 0.628 0.628 0.648 0.628 0.648 91,035 0.6437 1.56%
2025-07-29 0 0.640 0.640 0.660 0.640 0.640 52,000 33,280 0.6400 0.619 0.619 0.638 0.619 0.619 53,793 0.6187 0.00%
2025-07-28 0 0.640 0.640 0.670 0.630 0.640 50,000 31,620 0.6324 0.619 0.619 0.648 0.609 0.619 51,724 0.6113 -4.48%
2025-07-25 0 0.670 0.640 0.670 0.670 0.670 100,000 67,000 0.6700 0.648 0.619 0.648 0.648 0.648 103,449 0.6477 0.00%
2025-07-24 0 0.670 0.640 0.680 0.640 0.670 140,000 91,360 0.6526 0.648 0.619 0.657 0.619 0.648 144,828 0.6308 6.35%
2025-07-23 0 0.630 0.630 0.640 0.620 0.620 560,000 347,200 0.6200 0.609 0.609 0.619 0.599 0.599 579,313 0.5993 1.61%
2025-07-22 0 0.620 0.620 0.640 0.620 0.630 56,000 35,160 0.6279 0.599 0.599 0.619 0.599 0.609 57,931 0.6069 0.00%
2025-07-21 0 0.620 0.610 0.630 0.610 0.620 56,000 34,680 0.6193 0.599 0.590 0.609 0.590 0.599 57,931 0.5986 -1.59%
2025-07-18 0 0.630 0.620 0.640 0.610 0.630 168,000 103,560 0.6164 0.609 0.599 0.619 0.590 0.609 173,794 0.5959 0.00%
2025-07-17 0 0.630 0.610 0.630 0.610 0.630 72,000 44,560 0.6189 0.609 0.590 0.609 0.590 0.609 74,483 0.5983 1.61%
2025-07-16 0 0.620 0.610 0.630 0.610 0.620 28,000 17,160 0.6129 0.599 0.590 0.609 0.590 0.599 28,966 0.5924 1.64%
2025-07-15 0 0.610 0.610 0.620 - - 0 0 - 0.590 0.590 0.599 - - 0 - 0.00%
2025-07-14 0 0.610 0.610 0.630 0.610 0.630 8,000 4,960 0.6200 0.590 0.590 0.609 0.590 0.609 8,276 0.5993 0.00%
2025-07-11 0 0.610 0.610 0.630 0.610 0.630 20,000 12,440 0.6220 0.590 0.590 0.609 0.590 0.609 20,690 0.6013 -1.61%
2025-07-10 0 0.620 0.600 0.620 0.620 0.620 100,000 62,000 0.6200 0.599 0.580 0.599 0.599 0.599 103,449 0.5993 1.64%
2025-07-09 0 0.610 0.600 0.610 0.610 0.610 200,000 122,000 0.6100 0.590 0.580 0.590 0.590 0.590 206,898 0.5897 -1.61%
2025-07-08 0 0.620 0.610 0.620 0.620 0.620 96,000 59,520 0.6200 0.599 0.590 0.599 0.599 0.599 99,311 0.5993 1.64%
2025-07-07 0 0.610 0.600 0.620 0.580 0.610 444,000 261,640 0.5893 0.590 0.580 0.599 0.561 0.590 459,313 0.5696 -1.61%
2025-07-04 0 0.620 0.620 0.630 0.620 0.620 16,000 9,920 0.6200 0.599 0.599 0.609 0.599 0.599 16,552 0.5993 0.00%
2025-07-03 0 0.620 0.580 0.630 0.620 0.620 100,000 62,000 0.6200 0.599 0.561 0.609 0.599 0.599 103,449 0.5993 6.90%
2025-07-02 0 0.580 0.580 0.620 0.580 0.580 28,000 16,240 0.5800 0.561 0.561 0.599 0.561 0.561 28,966 0.5607 0.00%
2025-06-30 0 0.580 0.580 0.620 0.580 0.600 61,000 36,060 0.5911 0.561 0.561 0.599 0.561 0.580 63,104 0.5714 -7.94%
2025-06-27 0 0.630 0.600 0.630 - - 0 0 - 0.609 0.580 0.609 - - 0 - 0.00%
2025-06-26 0 0.630 0.600 0.630 0.630 0.630 16,000 10,080 0.6300 0.609 0.580 0.609 0.609 0.609 16,552 0.6090 3.28%
2025-06-25 0 0.610 0.600 0.640 0.610 0.610 60,000 36,600 0.6100 0.590 0.580 0.619 0.590 0.590 62,069 0.5897 5.17%
2025-06-24 0 0.580 0.580 0.620 0.580 0.610 108,000 63,000 0.5833 0.561 0.561 0.599 0.561 0.590 111,725 0.5639 -3.33%
2025-06-23 0 0.600 0.590 0.640 - - 0 0 - 0.580 0.570 0.619 - - 0 - 0.00%
2025-06-20 0 0.600 0.590 0.640 - - 0 0 - 0.580 0.570 0.619 - - 0 - 0.00%
2025-06-19 0 0.600 0.590 0.610 - - 0 0 - 0.580 0.570 0.590 - - 0 - 0.00%
2025-06-18 0 0.600 0.590 0.640 0.600 0.600 28,000 16,800 0.6000 0.580 0.570 0.619 0.580 0.580 28,966 0.5800 0.00%
2025-06-17 0 0.600 0.600 0.640 - - 0 0 - 0.580 0.580 0.619 - - 0 - 0.00%
2025-06-16 0 0.600 0.580 0.600 0.570 0.600 224,000 131,440 0.5868 0.580 0.561 0.580 0.551 0.580 231,725 0.5672 -1.64%
2025-06-13 0 0.610 0.610 0.640 0.610 0.610 80,000 48,800 0.6100 0.590 0.590 0.619 0.590 0.590 82,759 0.5897 0.00%
2025-06-12 0 0.610 0.580 0.610 0.600 0.620 124,000 76,600 0.6177 0.590 0.561 0.590 0.580 0.599 128,277 0.5971 0.00%
2025-06-11 0 0.610 0.610 0.630 - - 0 0 - 0.590 0.590 0.609 - - 0 - 1.67%
2025-06-10 0 0.600 0.580 0.640 - - 0 0 - 0.580 0.561 0.619 - - 0 - 0.00%
2025-06-09 0 0.600 0.580 0.630 - - 0 0 - 0.580 0.561 0.609 - - 0 - 0.00%
2025-06-06 0 0.600 0.600 0.620 0.590 0.600 184,000 110,120 0.5985 0.580 0.580 0.599 0.570 0.580 190,346 0.5785 -1.64%
2025-06-05 0 0.610 0.600 0.620 0.600 0.680 576,000 355,200 0.6167 0.590 0.580 0.599 0.580 0.657 595,865 0.5961 1.67%
2025-06-04 0 0.600 0.600 0.650 - - 24,000 14,400 0.6000 0.580 0.580 0.628 - - 24,828 0.5800 0.00%
2025-06-03 0 0.600 0.600 0.680 0.600 0.600 41,000 24,560 0.5990 0.580 0.580 0.657 0.580 0.580 42,414 0.5791 0.00%
2025-06-02 0 0.600 0.600 0.680 - - 0 0 - 0.580 0.580 0.657 - - 0 - 0.00%
2025-05-30 0 0.600 0.580 0.610 0.600 0.620 100,000 61,200 0.6120 0.580 0.561 0.590 0.580 0.599 103,449 0.5916 2.48%
2025-05-29 0 0.630 0.620 0.650 - - 0 0 - 0.566 0.557 0.584 - - 0 - 0.00%
2025-05-28 0 0.630 0.620 0.670 0.610 0.640 28,000 17,760 0.6343 0.566 0.557 0.602 0.548 0.575 31,167 0.5698 -1.56%
2025-05-27 0 0.640 0.610 0.690 - - 0 0 - 0.575 0.548 0.620 - - 0 - 0.00%
2025-05-26 0 0.640 0.600 0.660 - - 0 0 - 0.575 0.539 0.593 - - 0 - 0.00%
2025-05-23 0 0.640 0.620 0.660 - - 0 0 - 0.575 0.557 0.593 - - 0 - 0.00%
2025-05-22 0 0.640 0.600 0.640 0.640 0.640 4,000 2,560 0.6400 0.575 0.539 0.575 0.575 0.575 4,452 0.5750 3.23%
2025-05-21 0 0.620 0.610 0.650 0.610 0.690 105,000 64,850 0.6176 0.557 0.548 0.584 0.548 0.620 116,877 0.5549 -3.12%
2025-05-20 0 0.640 0.600 0.640 - - 0 0 - 0.575 0.539 0.575 - - 0 - 0.00%
2025-05-19 0 0.640 0.600 0.660 - - 0 0 - 0.575 0.539 0.593 - - 0 - 0.00%
2025-05-16 0 0.640 0.640 0.650 0.640 0.640 36,000 23,040 0.6400 0.575 0.575 0.584 0.575 0.575 40,072 0.5750 0.00%
2025-05-15 0 0.640 0.640 0.650 0.640 0.680 280,000 180,720 0.6454 0.575 0.575 0.584 0.575 0.611 311,672 0.5798 4.92%
2025-05-14 0 0.610 0.610 0.700 - - 0 0 - 0.548 0.548 0.629 - - 0 - 5.17%
2025-05-13 0 0.580 0.580 0.680 0.570 0.570 40,000 22,800 0.5700 0.521 0.521 0.611 0.512 0.512 44,525 0.5121 -13.43%
2025-05-12 0 0.670 0.620 0.670 - - 0 0 - 0.602 0.557 0.602 - - 0 - -4.29%
2025-05-09 0 0.700 0.620 0.700 - - 0 0 - 0.629 0.557 0.629 - - 0 - 0.00%
2025-05-08 0 0.700 0.590 0.700 0.720 0.720 40,000 28,800 0.7200 0.629 0.530 0.629 0.647 0.647 44,525 0.6468 9.38%
2025-05-07 0 0.640 0.590 0.650 - - 0 0 - 0.575 0.530 0.584 - - 0 - 0.00%
2025-05-06 0 0.640 0.590 0.640 0.630 0.640 52,000 33,160 0.6377 0.575 0.530 0.575 0.566 0.575 57,882 0.5729 3.23%
2025-05-02 0 0.620 0.560 0.630 - - 0 0 - 0.557 0.503 0.566 - - 0 - 0.00%
2025-04-30 0 0.620 0.600 0.620 0.630 0.630 100,000 63,000 0.6300 0.557 0.539 0.557 0.566 0.566 111,311 0.5660 1.64%
2025-04-29 0 0.610 0.610 0.630 0.610 0.610 8,000 4,880 0.6100 0.548 0.548 0.566 0.548 0.548 8,905 0.5480 1.67%
2025-04-28 0 0.600 0.560 0.600 0.550 0.610 76,000 45,880 0.6037 0.539 0.503 0.539 0.494 0.548 84,597 0.5423 -4.76%
2025-04-25 0 0.630 0.540 0.680 - - 0 0 - 0.566 0.485 0.611 - - 0 - 0.00%
2025-04-24 0 0.630 0.580 0.630 - - 0 0 - 0.566 0.521 0.566 - - 0 - 0.00%
2025-04-23 0 0.630 0.620 0.640 0.530 0.630 92,000 51,400 0.5587 0.566 0.557 0.575 0.476 0.566 102,406 0.5019 -3.08%
2025-04-22 0 0.650 0.590 0.650 - - 0 0 - 0.584 0.530 0.584 - - 0 - 0.00%
2025-04-17 0 0.650 - 0.650 - - 0 0 - 0.584 - 0.584 - - 0 - 0.00%
2025-04-16 0 0.650 - 0.650 - - 4,000 2,680 0.6700 0.584 - 0.584 - - 4,452 0.6019 -1.52%
2025-04-15 0 0.660 0.450 0.660 - - 4,000 2,680 0.6700 0.593 0.404 0.593 - - 4,452 0.6019 0.00%
2025-04-14 0 0.660 - 0.660 0.660 0.660 4,000 2,640 0.6600 0.593 - 0.593 0.593 0.593 4,452 0.5929 10.00%
2025-04-11 0 0.600 0.590 0.600 0.630 0.650 48,000 30,560 0.6367 0.539 0.530 0.539 0.566 0.584 53,429 0.5720 -3.23%
2025-04-10 0 0.620 0.450 0.620 - - 0 0 - 0.557 0.404 0.557 - - 0 - 0.00%
2025-04-09 0 0.620 0.510 0.620 - - 0 0 - 0.557 0.458 0.557 - - 0 - 0.00%
2025-04-08 0 0.620 0.560 0.620 0.570 0.620 244,000 140,080 0.5741 0.557 0.503 0.557 0.512 0.557 271,600 0.5158 3.33%
2025-04-07 0 0.600 0.570 0.630 - - 0 0 - 0.539 0.512 0.566 - - 0 - 0.00%
2025-04-03 0 0.600 0.600 0.610 0.600 0.600 96,000 57,600 0.6000 0.539 0.539 0.548 0.539 0.539 106,859 0.5390 0.00%
2025-04-02 0 0.600 0.590 0.600 0.590 0.600 80,000 47,920 0.5990 0.539 0.530 0.539 0.530 0.539 89,049 0.5381 0.00%
2025-04-01 0 0.600 0.590 0.610 0.600 0.610 32,000 19,360 0.6050 0.539 0.530 0.548 0.539 0.548 35,620 0.5435 0.00%
2025-03-31 0 0.600 0.590 0.640 0.600 0.610 60,000 36,200 0.6033 0.539 0.530 0.575 0.539 0.548 66,787 0.5420 0.00%
2025-03-28 0 0.600 0.600 0.660 - - 0 0 - 0.539 0.539 0.593 - - 0 - 0.00%
2025-03-27 0 0.600 0.600 0.680 0.600 0.610 44,000 26,480 0.6018 0.539 0.539 0.611 0.539 0.548 48,977 0.5407 -1.64%
2025-03-26 0 0.610 0.610 0.650 0.610 0.680 44,000 28,640 0.6509 0.548 0.548 0.584 0.548 0.611 48,977 0.5848 1.67%
2025-03-25 0 0.600 0.600 0.670 0.570 0.570 4,000 2,280 0.5700 0.539 0.539 0.602 0.512 0.512 4,452 0.5121 -4.76%
2025-03-24 0 0.630 0.610 0.650 - - 0 0 - 0.566 0.548 0.584 - - 0 - 0.00%
2025-03-21 0 0.630 0.630 0.650 - - 0 0 - 0.566 0.566 0.584 - - 0 - 1.61%
2025-03-20 0 0.620 0.620 0.660 - - 0 0 - 0.557 0.557 0.593 - - 0 - 0.00%
2025-03-19 0 0.620 0.610 0.660 - - 0 0 - 0.557 0.548 0.593 - - 0 - 0.00%
2025-03-18 0 0.620 0.610 0.660 0.620 0.620 16,000 9,920 0.6200 0.557 0.548 0.593 0.557 0.557 17,810 0.5570 1.64%
2025-03-17 0 0.610 0.610 0.680 0.610 0.610 16,000 9,760 0.6100 0.548 0.548 0.611 0.548 0.548 17,810 0.5480 -1.61%
2025-03-14 0 0.620 0.610 0.650 0.620 0.620 84,000 52,080 0.6200 0.557 0.548 0.584 0.557 0.557 93,501 0.5570 1.64%
2025-03-13 0 0.610 0.610 0.620 0.610 0.610 20,000 12,200 0.6100 0.548 0.548 0.557 0.548 0.548 22,262 0.5480 -1.61%
2025-03-12 0 0.620 0.610 0.620 0.610 0.620 16,000 9,840 0.6150 0.557 0.548 0.557 0.548 0.557 17,810 0.5525 1.64%
2025-03-11 0 0.610 0.600 0.610 0.610 0.610 4,000 2,440 0.6100 0.548 0.539 0.548 0.548 0.548 4,452 0.5480 1.67%
2025-03-10 0 0.600 0.590 0.610 - - 0 0 - 0.539 0.530 0.548 - - 0 - 0.00%
2025-03-07 0 0.600 0.600 0.680 0.580 0.600 136,000 81,360 0.5982 0.539 0.539 0.611 0.521 0.539 151,383 0.5374 5.26%
2025-03-06 0 0.570 0.570 0.600 0.570 0.570 12,000 6,840 0.5700 0.512 0.512 0.539 0.512 0.512 13,357 0.5121 -3.39%
2025-03-05 0 0.590 0.570 0.620 - - 0 0 - 0.530 0.512 0.557 - - 0 - 0.00%
2025-03-04 0 0.590 0.560 0.590 0.590 0.590 8,000 4,720 0.5900 0.530 0.503 0.530 0.530 0.530 8,905 0.5300 1.72%
2025-03-03 0 0.580 0.570 0.600 0.580 0.580 4,000 2,320 0.5800 0.521 0.512 0.539 0.521 0.521 4,452 0.5211 3.57%
2025-02-28 0 0.560 0.540 0.580 - - 0 0 - 0.503 0.485 0.521 - - 0 - 0.00%
2025-02-27 0 0.560 0.560 0.600 0.560 0.560 52,000 29,120 0.5600 0.503 0.503 0.539 0.503 0.503 57,882 0.5031 0.00%
2025-02-26 0 0.560 0.560 0.570 0.560 0.560 16,000 8,960 0.5600 0.503 0.503 0.512 0.503 0.503 17,810 0.5031 0.00%
2025-02-25 0 0.560 0.550 0.600 - - 0 0 - 0.503 0.494 0.539 - - 0 - 0.00%
2025-02-24 0 0.560 0.550 0.580 0.540 0.560 60,000 32,920 0.5487 0.503 0.494 0.521 0.485 0.503 66,787 0.4929 9.80%
2025-02-21 0 0.510 0.490 0.550 - - 0 0 - 0.458 0.440 0.494 - - 0 - 0.00%
2025-02-20 0 0.510 0.490 0.520 0.510 0.510 40,000 20,400 0.5100 0.458 0.440 0.467 0.458 0.458 44,525 0.4582 7.37%
2025-02-19 0 0.475 0.475 0.550 0.455 0.455 40,000 18,200 0.4550 0.427 0.427 0.494 0.409 0.409 44,525 0.4088 -8.65%
2025-02-18 0 0.520 0.480 0.550 - - 0 0 - 0.467 0.431 0.494 - - 0 - 0.00%
2025-02-17 0 0.520 0.485 0.540 0.520 0.530 16,000 8,360 0.5225 0.467 0.436 0.485 0.467 0.476 17,810 0.4694 1.96%
2025-02-14 0 0.510 0.480 0.510 - - 0 0 - 0.458 0.431 0.458 - - 0 - 0.00%
2025-02-13 0 0.510 0.475 0.520 0.510 0.510 8,000 4,080 0.5100 0.458 0.427 0.467 0.458 0.458 8,905 0.4582 7.37%
2025-02-12 0 0.475 0.470 0.530 - - 0 0 - 0.427 0.422 0.476 - - 0 - 0.00%
2025-02-11 0 0.475 0.430 0.530 0.475 0.485 44,000 20,940 0.4759 0.427 0.386 0.476 0.427 0.436 48,977 0.4275 0.00%
2025-02-10 0 0.475 0.475 0.530 - - 0 0 - 0.427 0.427 0.476 - - 0 - 0.00%
2025-02-07 0 0.475 0.475 0.500 - - 0 0 - 0.427 0.427 0.449 - - 0 - 0.00%
2025-02-06 0 0.475 0.475 0.530 - - 0 0 - 0.427 0.427 0.476 - - 0 - 0.00%
2025-02-05 0 0.475 0.475 0.530 - - 0 0 - 0.427 0.427 0.476 - - 0 - 0.00%
2025-02-04 0 0.475 0.475 0.530 - - 0 0 - 0.427 0.427 0.476 - - 0 - 0.00%
2025-02-03 0 0.475 0.475 0.530 - - 0 0 - 0.427 0.427 0.476 - - 0 - 0.00%
2025-01-28 0 0.475 0.475 0.530 - - 0 0 - 0.427 0.427 0.476 - - 0 - 0.00%
2025-01-27 0 0.475 0.475 0.520 - - 0 0 - 0.427 0.427 0.467 - - 0 - 0.00%
2025-01-24 0 0.475 0.475 0.520 0.475 0.540 96,000 48,120 0.5013 0.427 0.427 0.467 0.427 0.485 106,859 0.4503 -1.04%
2025-01-23 0 0.480 0.475 0.550 - - 0 0 - 0.431 0.427 0.494 - - 0 - 0.00%
2025-01-22 0 0.480 0.480 0.550 0.475 0.480 44,000 21,080 0.4791 0.431 0.431 0.494 0.427 0.431 48,977 0.4304 -2.04%
2025-01-21 0 0.490 0.475 0.490 0.490 0.490 52,000 25,480 0.4900 0.440 0.427 0.440 0.440 0.440 57,882 0.4402 0.00%
2025-01-20 0 0.490 0.490 0.500 - - 0 0 - 0.440 0.440 0.449 - - 0 - 0.00%
2025-01-17 0 0.490 0.480 0.490 0.490 0.490 40,000 19,600 0.4900 0.440 0.431 0.440 0.440 0.440 44,525 0.4402 0.00%
2025-01-16 0 0.490 0.490 0.580 0.475 0.580 216,000 108,660 0.5031 0.440 0.440 0.521 0.427 0.521 240,432 0.4519 0.00%
2025-01-15 0 0.490 0.490 - 0.490 0.490 24,000 11,760 0.4900 0.440 0.440 - 0.440 0.440 26,715 0.4402 2.08%
2025-01-14 0 0.480 0.480 0.640 0.475 0.500 156,000 76,940 0.4932 0.431 0.431 0.575 0.427 0.449 173,646 0.4431 -4.00%
2025-01-13 0 0.500 0.475 0.560 - - 0 0 - 0.449 0.427 0.503 - - 0 - 0.00%
2025-01-10 0 0.500 0.445 0.570 - - 0 0 - 0.449 0.400 0.512 - - 0 - 0.00%
2025-01-09 0 0.500 0.480 0.570 - - 0 0 - 0.449 0.431 0.512 - - 0 - 0.00%
2025-01-08 0 0.500 0.500 0.570 - - 0 0 - 0.449 0.449 0.512 - - 0 - 2.04%
2025-01-07 0 0.490 0.490 0.570 0.490 0.560 36,000 19,880 0.5522 0.440 0.440 0.512 0.440 0.503 40,072 0.4961 -10.91%
2025-01-06 0 0.550 0.475 0.740 - - 0 0 - 0.494 0.427 0.665 - - 0 - 0.00%
2025-01-03 0 0.550 0.475 0.570 - - 0 0 - 0.494 0.427 0.512 - - 0 - 0.00%
2025-01-02 0 0.550 0.480 0.730 - - 0 0 - 0.494 0.431 0.656 - - 0 - 0.00%
2024-12-31 0 0.550 0.475 0.580 - - 0 0 - 0.494 0.427 0.521 - - 0 - 0.00%
2024-12-30 0 0.550 0.420 0.570 0.550 0.550 32,000 17,600 0.5500 0.494 0.377 0.512 0.494 0.494 35,620 0.4941 3.77%
2024-12-27 0 0.530 0.530 0.550 - - 0 0 - 0.476 0.476 0.494 - - 0 - 1.92%
2024-12-24 0 0.520 0.520 0.550 - - 0 0 - 0.467 0.467 0.494 - - 0 - 0.00%
2024-12-23 0 0.520 0.480 0.550 - - 0 0 - 0.467 0.431 0.494 - - 0 - 0.00%
2024-12-20 0 0.520 0.440 0.520 - - 0 0 - 0.467 0.395 0.467 - - 0 - 0.00%
2024-12-19 0 0.520 0.425 0.520 - - 0 0 - 0.467 0.382 0.467 - - 0 - 0.00%
2024-12-18 0 0.520 0.450 0.520 0.520 0.520 4,000 2,080 0.5200 0.467 0.404 0.467 0.467 0.467 4,452 0.4672 6.12%
2024-12-17 0 0.490 0.430 0.520 - - 0 0 - 0.440 0.386 0.467 - - 0 - 0.00%
2024-12-16 0 0.490 0.430 0.520 - - 0 0 - 0.440 0.386 0.467 - - 0 - 0.00%
2024-12-13 0 0.490 0.460 0.520 - - 0 0 - 0.440 0.413 0.467 - - 0 - 0.00%
2024-12-12 0 0.490 0.450 0.520 - - 0 0 - 0.440 0.404 0.467 - - 0 - 0.00%
2024-12-11 0 0.490 0.430 0.520 - - 0 0 - 0.440 0.386 0.467 - - 0 - 0.00%
2024-12-10 0 0.490 0.470 0.520 - - 0 0 - 0.440 0.422 0.467 - - 0 - 0.00%
2024-12-09 0 0.490 0.460 0.520 - - 0 0 - 0.440 0.413 0.467 - - 0 - 0.00%
2024-12-06 0 0.490 0.450 0.520 - - 0 0 - 0.440 0.404 0.467 - - 0 - 0.00%
2024-12-05 0 0.490 0.420 0.520 - - 0 0 - 0.440 0.377 0.467 - - 0 - 0.00%
2024-12-04 0 0.490 0.440 0.520 - - 0 0 - 0.440 0.395 0.467 - - 0 - 0.00%
2024-12-03 0 0.490 0.430 0.520 - - 0 0 - 0.440 0.386 0.467 - - 0 - 0.00%
2024-12-02 0 0.490 0.440 0.580 - - 0 0 - 0.440 0.395 0.521 - - 0 - 0.00%
2024-11-29 0 0.490 0.420 0.690 - - 0 0 - 0.440 0.377 0.620 - - 0 - 0.00%
2024-11-28 0 0.490 0.435 0.540 - - 0 0 - 0.440 0.391 0.485 - - 0 - 0.00%
2024-11-27 0 0.490 0.440 0.540 - - 0 0 - 0.440 0.395 0.485 - - 0 - 0.00%
2024-11-26 0 0.490 0.440 0.540 - - 0 0 - 0.440 0.395 0.485 - - 0 - 0.00%
2024-11-25 0 0.490 0.420 0.540 0.490 0.490 100,000 49,000 0.4900 0.440 0.377 0.485 0.440 0.440 111,311 0.4402 0.00%
2024-11-22 0 0.490 0.420 0.490 - - 0 0 - 0.440 0.377 0.440 - - 0 - 0.00%
2024-11-21 0 0.490 0.470 0.490 - - 0 0 - 0.440 0.422 0.440 - - 0 - -3.92%
2024-11-20 0 0.510 0.480 0.580 - - 0 0 - 0.458 0.431 0.521 - - 0 - 0.00%
2024-11-19 0 0.510 0.510 0.580 - - 0 0 - 0.458 0.458 0.521 - - 0 - 0.00%
2024-11-18 0 0.510 0.510 0.580 0.510 0.510 32,000 16,320 0.5100 0.458 0.458 0.521 0.458 0.458 35,620 0.4582 0.00%
2024-11-15 0 0.510 0.510 0.580 - - 0 0 - 0.458 0.458 0.521 - - 0 - 0.00%
2024-11-14 0 0.510 0.510 0.520 0.510 0.510 36,000 18,360 0.5100 0.458 0.458 0.467 0.458 0.458 40,072 0.4582 0.00%
2024-11-13 0 0.510 0.510 0.530 - - 0 0 - 0.458 0.458 0.476 - - 0 - 0.00%
2024-11-12 0 0.510 0.510 0.570 - - 0 0 - 0.458 0.458 0.512 - - 0 - 0.00%
2024-11-11 0 0.510 0.510 0.540 0.450 0.570 16,000 8,400 0.5250 0.458 0.458 0.485 0.404 0.512 17,810 0.4717 0.00%
2024-11-08 0 0.510 0.480 0.550 - - 0 0 - 0.458 0.431 0.494 - - 0 - 0.00%
2024-11-07 0 0.510 0.420 0.560 - - 0 0 - 0.458 0.377 0.503 - - 0 - 0.00%
2024-11-06 0 0.510 0.480 0.550 - - 0 0 - 0.458 0.431 0.494 - - 0 - 0.00%
2024-11-05 0 0.510 0.480 0.520 - - 0 0 - 0.458 0.431 0.467 - - 0 - 0.00%
2024-11-04 0 0.510 0.485 0.550 0.465 0.510 40,000 19,740 0.4935 0.458 0.436 0.494 0.418 0.458 44,525 0.4434 6.25%
2024-11-01 0 0.480 0.480 0.520 0.480 0.480 20,000 9,600 0.4800 0.431 0.431 0.467 0.431 0.431 22,262 0.4312 -3.03%
2024-10-31 0 0.495 0.430 0.570 - - 0 0 - 0.445 0.386 0.512 - - 0 - 0.00%
2024-10-30 0 0.495 0.480 0.510 - - 0 0 - 0.445 0.431 0.458 - - 0 - 0.00%
2024-10-29 0 0.495 0.420 0.580 - - 0 0 - 0.445 0.377 0.521 - - 0 - 0.00%
2024-10-28 0 0.495 0.470 0.495 - - 0 0 - 0.445 0.422 0.445 - - 0 - -1.00%
2024-10-25 0 0.500 0.470 0.570 - - 0 0 - 0.449 0.422 0.512 - - 0 - 0.00%
2024-10-24 0 0.500 0.430 0.570 - - 0 0 - 0.449 0.386 0.512 - - 0 - 0.00%
2024-10-23 0 0.500 0.470 0.510 - - 0 0 - 0.449 0.422 0.458 - - 0 - 0.00%
2024-10-22 0 0.500 0.430 0.510 - - 0 0 - 0.449 0.386 0.458 - - 0 - 0.00%
2024-10-21 0 0.500 0.470 0.510 - - 0 0 - 0.449 0.422 0.458 - - 0 - 0.00%
2024-10-18 0 0.500 0.480 0.550 - - 0 0 - 0.449 0.431 0.494 - - 0 - 0.00%
2024-10-17 0 0.500 0.445 0.500 0.500 0.500 40,000 20,000 0.5000 0.449 0.400 0.449 0.449 0.449 44,525 0.4492 0.00%
2024-10-16 0 0.500 0.470 0.580 - - 0 0 - 0.449 0.422 0.521 - - 0 - 0.00%
2024-10-15 0 0.500 0.460 0.550 - - 0 0 - 0.449 0.413 0.494 - - 0 - 0.00%
2024-10-14 0 0.500 0.470 0.530 - - 0 0 - 0.449 0.422 0.476 - - 0 - 0.00%
2024-10-10 0 0.500 0.450 0.530 - - 0 0 - 0.449 0.404 0.476 - - 0 - 0.00%
2024-10-09 0 0.500 0.460 0.500 - - 0 0 - 0.449 0.413 0.449 - - 0 - 0.00%
2024-10-08 0 0.500 0.500 0.530 0.500 0.500 28,000 13,800 0.4929 0.449 0.449 0.476 0.449 0.449 31,167 0.4428 -3.85%
2024-10-07 0 0.520 0.520 0.560 - - 0 0 - 0.467 0.467 0.503 - - 0 - 1.96%
2024-10-04 0 0.510 0.510 0.520 0.510 0.510 12,000 6,120 0.5100 0.458 0.458 0.467 0.458 0.458 13,357 0.4582 -1.92%
2024-10-03 0 0.520 0.520 0.530 - - 0 0 - 0.467 0.467 0.476 - - 0 - 0.00%
2024-10-02 0 0.520 0.500 0.520 0.520 0.520 12,000 6,240 0.5200 0.467 0.449 0.467 0.467 0.467 13,357 0.4672 8.33%
2024-09-30 0 0.480 0.480 0.500 0.480 0.480 4,000 1,920 0.4800 0.431 0.431 0.449 0.431 0.431 4,452 0.4312 -4.00%
2024-09-27 0 0.500 0.480 0.510 0.465 0.510 40,000 19,780 0.4945 0.449 0.431 0.458 0.418 0.458 44,525 0.4442 2.04%
2024-09-26 0 0.490 0.465 0.580 0.490 0.490 8,000 3,920 0.4900 0.440 0.418 0.521 0.440 0.440 8,905 0.4402 0.00%
2024-09-25 0 0.490 0.490 0.560 - - 0 0 - 0.440 0.440 0.503 - - 0 - 4.26%
2024-09-24 0 0.470 0.470 0.560 0.470 0.475 32,000 15,060 0.4706 0.422 0.422 0.503 0.422 0.427 35,620 0.4228 -1.05%
2024-09-23 0 0.475 0.470 0.475 0.475 0.475 4,000 1,900 0.4750 0.427 0.422 0.427 0.427 0.427 4,452 0.4267 1.06%
2024-09-20 0 0.470 0.470 0.480 0.470 0.470 64,000 30,080 0.4700 0.422 0.422 0.431 0.422 0.422 71,239 0.4222 -1.05%
2024-09-19 0 0.475 0.475 0.550 0.470 0.470 52,000 24,440 0.4700 0.427 0.427 0.494 0.422 0.422 57,882 0.4222 -2.06%
2024-09-17 0 0.485 0.460 0.550 - - 0 0 - 0.436 0.413 0.494 - - 0 - 0.00%
2024-09-16 0 0.485 0.460 0.485 - - 0 0 - 0.436 0.413 0.436 - - 0 - 0.00%
2024-09-13 0 0.485 0.415 0.530 - - 0 0 - 0.436 0.373 0.476 - - 0 - 0.00%
2024-09-12 0 0.485 0.470 0.520 0.400 0.485 60,000 27,420 0.4570 0.436 0.422 0.467 0.359 0.436 66,787 0.4106 4.57%
2024-09-11 0 0.485 0.470 0.550 - - 0 0 - 0.417 0.404 0.473 - - 0 - 0.00%
2024-09-10 0 0.485 0.485 0.550 0.480 0.480 20,000 9,600 0.4800 0.417 0.417 0.473 0.412 0.412 23,279 0.4124 1.04%
2024-09-09 0 0.480 0.480 0.550 - - 0 0 - 0.412 0.412 0.473 - - 0 - 0.00%
2024-09-05 0 0.480 0.475 0.550 - - 0 0 - 0.412 0.408 0.473 - - 0 - 0.00%
2024-09-04 0 0.480 0.475 0.550 - - 0 0 - 0.412 0.408 0.473 - - 0 - 0.00%
2024-09-03 0 0.480 0.475 0.550 - - 0 0 - 0.412 0.408 0.473 - - 0 - 0.00%
2024-09-02 0 0.480 0.475 0.550 - - 0 0 - 0.412 0.408 0.473 - - 0 - 0.00%
2024-08-30 0 0.480 0.480 0.550 - - 0 0 - 0.412 0.412 0.473 - - 0 - 0.00%
2024-08-29 0 0.480 0.480 0.550 0.480 0.480 16,000 7,680 0.4800 0.412 0.412 0.473 0.412 0.412 18,623 0.4124 -4.00%
2024-08-28 0 0.500 0.470 0.550 - - 0 0 - 0.430 0.404 0.473 - - 0 - 0.00%
2024-08-27 0 0.500 0.470 0.550 - - 0 0 - 0.430 0.404 0.473 - - 0 - 0.00%
2024-08-26 0 0.500 0.500 0.550 0.400 0.500 28,000 12,500 0.4464 0.430 0.430 0.473 0.344 0.430 32,591 0.3835 2.04%
2024-08-23 0 0.490 0.470 0.550 - - 0 0 - 0.421 0.404 0.473 - - 0 - 0.00%
2024-08-22 0 0.490 0.490 0.570 0.490 0.540 36,000 18,440 0.5122 0.421 0.421 0.490 0.421 0.464 41,902 0.4401 -10.91%
2024-08-21 0 0.550 0.540 0.670 - - 0 0 - 0.473 0.464 0.576 - - 0 - 0.00%
2024-08-20 0 0.550 0.530 0.670 - - 0 0 - 0.473 0.455 0.576 - - 0 - 0.00%
2024-08-19 0 0.550 0.550 0.660 - - 0 0 - 0.473 0.473 0.567 - - 0 - 1.85%
2024-08-16 0 0.540 0.540 0.600 - - 0 0 - 0.464 0.464 0.515 - - 0 - 1.89%
2024-08-15 0 0.530 0.530 0.600 - - 0 0 - 0.455 0.455 0.515 - - 0 - 0.00%
2024-08-14 0 0.530 0.530 0.600 0.530 0.540 108,000 58,040 0.5374 0.455 0.455 0.515 0.455 0.464 125,707 0.4617 -3.64%
2024-08-13 0 0.550 0.540 0.610 0.530 0.530 16,000 8,480 0.5300 0.473 0.464 0.524 0.455 0.455 18,623 0.4553 -8.33%
2024-08-12 0 0.600 0.510 0.600 - - 0 0 - 0.515 0.438 0.515 - - 0 - 0.00%
2024-08-09 0 0.600 0.500 0.600 0.500 0.600 40,000 22,600 0.5650 0.515 0.430 0.515 0.430 0.515 46,558 0.4854 0.00%
2024-08-08 0 0.600 - 0.650 - - 0 0 - 0.515 - 0.558 - - 0 - 0.00%
2024-08-07 0 0.600 0.540 0.600 - - 0 0 - 0.515 0.464 0.515 - - 0 - 0.00%
2024-08-06 0 0.600 - 0.600 - - 0 0 - 0.515 - 0.515 - - 0 - 0.00%
2024-08-05 0 0.600 - 0.600 - - 0 0 - 0.515 - 0.515 - - 0 - 0.00%
2024-08-02 0 0.600 - 0.600 - - 0 0 - 0.515 - 0.515 - - 0 - 0.00%
2024-08-01 0 0.600 - 0.600 - - 0 0 - 0.515 - 0.515 - - 0 - 0.00%
2024-07-31 0 0.600 - 0.700 - - 0 0 - 0.515 - 0.601 - - 0 - 0.00%
2024-07-30 0 0.600 - 0.690 - - 0 0 - 0.515 - 0.593 - - 0 - 0.00%
2024-07-29 0 0.600 - 0.700 - - 0 0 - 0.515 - 0.601 - - 0 - 0.00%
2024-07-26 0 0.600 0.540 0.610 - - 0 0 - 0.515 0.464 0.524 - - 0 - 0.00%
2024-07-25 0 0.600 - 0.610 - - 0 0 - 0.515 - 0.524 - - 0 - 0.00%
2024-07-24 0 0.600 - 0.690 - - 0 0 - 0.515 - 0.593 - - 0 - 0.00%
2024-07-23 0 0.600 - 0.700 - - 0 0 - 0.515 - 0.601 - - 0 - 0.00%
2024-07-22 0 0.600 0.550 0.670 - - 0 0 - 0.515 0.473 0.576 - - 0 - 0.00%
2024-07-19 0 0.600 0.540 0.600 - - 0 0 - 0.515 0.464 0.515 - - 0 - 0.00%
2024-07-18 0 0.600 0.550 0.600 - - 0 0 - 0.515 0.473 0.515 - - 0 - -1.64%
2024-07-17 0 0.610 0.540 0.690 - - 0 0 - 0.524 0.464 0.593 - - 0 - 0.00%
2024-07-16 0 0.610 0.600 0.700 - - 0 0 - 0.524 0.515 0.601 - - 0 - 0.00%
2024-07-15 0 0.610 0.600 0.680 - - 0 0 - 0.524 0.515 0.584 - - 0 - 0.00%
2024-07-12 0 0.610 0.600 0.680 - - 0 0 - 0.524 0.515 0.584 - - 0 - 0.00%
2024-07-11 0 0.610 0.610 0.630 0.600 0.600 224,000 134,400 0.6000 0.524 0.524 0.541 0.515 0.515 260,726 0.5155 5.17%
2024-07-10 0 0.580 0.540 0.590 0.580 0.580 40,000 23,200 0.5800 0.498 0.464 0.507 0.498 0.498 46,558 0.4983 9.43%
2024-07-09 0 0.530 0.530 0.580 - - 0 0 - 0.455 0.455 0.498 - - 0 - 3.92%
2024-07-08 0 0.510 0.510 0.580 - - 0 0 - 0.438 0.438 0.498 - - 0 - 0.00%
2024-07-05 0 0.510 0.510 0.580 - - 0 0 - 0.438 0.438 0.498 - - 0 - 0.00%
2024-07-04 0 0.510 0.510 0.580 - - 0 0 - 0.438 0.438 0.498 - - 0 - 0.00%
2024-07-03 0 0.510 0.510 0.580 - - 0 0 - 0.438 0.438 0.498 - - 0 - 0.00%
2024-07-02 0 0.510 0.510 0.580 0.500 0.510 32,000 16,080 0.5025 0.438 0.438 0.498 0.430 0.438 37,247 0.4317 2.00%
2024-06-28 0 0.500 0.425 0.580 - - 0 0 - 0.430 0.365 0.498 - - 0 - 0.00%
2024-06-27 0 0.500 0.500 0.570 - - 0 0 - 0.430 0.430 0.490 - - 0 - 0.00%
2024-06-26 0 0.500 0.500 0.570 - - 0 0 - 0.430 0.430 0.490 - - 0 - 0.00%
2024-06-25 0 0.500 0.500 0.520 0.500 0.500 4,000 2,000 0.5000 0.430 0.430 0.447 0.430 0.430 4,656 0.4296 0.00%
2024-06-24 0 0.500 0.500 0.520 - - 0 0 - 0.430 0.430 0.447 - - 0 - 0.00%
2024-06-21 0 0.500 0.500 0.530 0.500 0.510 160,000 80,840 0.5053 0.430 0.430 0.455 0.430 0.438 186,233 0.4341 -1.96%
2024-06-20 0 0.510 0.510 0.550 - - 0 0 - 0.438 0.438 0.473 - - 0 - 0.00%
2024-06-19 0 0.510 0.500 0.520 0.510 0.510 100,000 51,000 0.5100 0.438 0.430 0.447 0.438 0.438 116,395 0.4382 0.00%
2024-06-18 0 0.510 0.510 0.520 - - 0 0 - 0.438 0.438 0.447 - - 0 - 0.00%
2024-06-17 0 0.510 0.500 0.540 - - 0 0 - 0.438 0.430 0.464 - - 0 - 0.00%
2024-06-14 0 0.510 0.510 0.580 0.500 0.510 76,000 38,440 0.5058 0.438 0.438 0.498 0.430 0.438 88,461 0.4345 2.00%
2024-06-13 0 0.500 0.495 0.570 - - 0 0 - 0.430 0.425 0.490 - - 0 - 0.00%
2024-06-12 0 0.500 - 0.580 - - 0 0 - 0.430 - 0.498 - - 0 - 0.00%
2024-06-11 0 0.500 0.495 0.570 - - 0 0 - 0.430 0.425 0.490 - - 0 - 0.00%
2024-06-07 0 0.500 0.500 0.570 - - 0 0 - 0.430 0.430 0.490 - - 0 - 0.00%
2024-06-06 0 0.500 0.490 0.570 - - 0 0 - 0.430 0.421 0.490 - - 0 - 0.00%
2024-06-05 0 0.500 - 0.580 - - 0 0 - 0.430 - 0.498 - - 0 - 0.00%
2024-06-04 0 0.500 0.500 0.590 - - 0 0 - 0.430 0.430 0.507 - - 0 - 1.60%
2024-06-03 0 0.510 0.510 0.600 - - 0 0 - 0.423 0.423 0.497 - - 0 - 0.00%
2024-05-31 0 0.510 0.510 0.600 - - 0 0 - 0.423 0.423 0.497 - - 0 - 0.00%
2024-05-30 0 0.510 0.510 0.600 - - 0 0 - 0.423 0.423 0.497 - - 0 - 0.00%
2024-05-29 0 0.510 0.510 0.600 - - 0 0 - 0.423 0.423 0.497 - - 0 - 0.00%
2024-05-28 0 0.510 0.510 0.600 - - 0 0 - 0.423 0.423 0.497 - - 0 - 0.00%
2024-05-27 0 0.510 0.510 0.530 - - 0 0 - 0.423 0.423 0.439 - - 0 - 0.00%
2024-05-24 0 0.510 0.510 0.600 0.500 0.510 128,000 64,840 0.5066 0.423 0.423 0.497 0.414 0.423 154,404 0.4199 0.00%
2024-05-23 0 0.510 0.485 0.600 - - 0 0 - 0.423 0.402 0.497 - - 0 - 0.00%
2024-05-22 0 0.510 0.500 0.580 0.510 0.510 12,000 6,120 0.5100 0.423 0.414 0.481 0.423 0.423 14,475 0.4228 2.00%
2024-05-21 0 0.500 0.495 0.600 - - 0 0 - 0.414 0.410 0.497 - - 0 - 0.00%
2024-05-20 0 0.500 0.500 0.600 0.500 0.500 20,000 10,000 0.5000 0.414 0.414 0.497 0.414 0.414 24,126 0.4145 -5.66%
2024-05-17 0 0.530 0.500 0.600 - - 0 0 - 0.439 0.414 0.497 - - 0 - 0.00%
2024-05-16 0 0.530 0.520 0.600 - - 0 0 - 0.439 0.431 0.497 - - 0 - 0.00%
2024-05-14 0 0.530 0.510 0.580 - - 0 0 - 0.439 0.423 0.481 - - 0 - 0.00%
2024-05-13 0 0.530 0.380 0.540 - - 0 0 - 0.439 0.315 0.448 - - 0 - 0.00%
2024-05-10 0 0.530 0.465 0.600 - - 0 0 - 0.439 0.385 0.497 - - 0 - 0.00%
2024-05-09 0 0.530 0.485 0.580 - - 0 0 - 0.439 0.402 0.481 - - 0 - 0.00%
2024-05-08 0 0.530 0.430 0.600 - - 0 0 - 0.439 0.356 0.497 - - 0 - 0.00%
2024-05-07 0 0.530 0.530 0.600 0.530 0.530 4,000 2,120 0.5300 0.439 0.439 0.497 0.439 0.439 4,825 0.4394 0.00%
2024-05-06 0 0.530 - 0.530 - - 0 0 - 0.439 - 0.439 - - 0 - 0.00%
2024-05-03 0 0.530 0.510 0.530 0.530 0.530 28,000 14,840 0.5300 0.439 0.423 0.439 0.439 0.439 33,776 0.4394 0.00%
2024-05-02 0 0.530 0.500 0.600 - - 0 0 - 0.439 0.414 0.497 - - 0 - 0.00%
2024-04-30 0 0.530 0.530 0.590 - - 0 0 - 0.439 0.439 0.489 - - 0 - 0.00%
2024-04-29 0 0.530 0.500 0.600 - - 0 0 - 0.439 0.414 0.497 - - 0 - 0.00%
2024-04-26 0 0.530 - 0.600 - - 0 0 - 0.439 - 0.497 - - 0 - 0.00%
2024-04-25 0 0.530 0.510 0.600 - - 0 0 - 0.439 0.423 0.497 - - 0 - 0.00%
2024-04-24 0 0.530 0.500 0.600 - - 0 0 - 0.439 0.414 0.497 - - 0 - 0.00%
2024-04-23 0 0.530 0.500 0.600 - - 0 0 - 0.439 0.414 0.497 - - 0 - 0.00%
2024-04-22 0 0.530 0.500 0.600 - - 0 0 - 0.439 0.414 0.497 - - 0 - 0.00%
2024-04-19 0 0.530 0.500 0.600 - - 0 0 - 0.439 0.414 0.497 - - 0 - 0.00%
2024-04-18 0 0.530 - 0.600 - - 0 0 - 0.439 - 0.497 - - 0 - 0.00%
2024-04-17 0 0.530 0.530 0.590 0.530 0.530 32,000 16,960 0.5300 0.439 0.439 0.489 0.439 0.439 38,601 0.4394 0.00%
2024-04-16 0 0.530 0.530 0.590 - - 32,000 16,960 0.5300 0.439 0.439 0.489 - - 38,601 0.4394 0.00%
2024-04-15 0 0.530 0.485 0.530 - - 0 0 - 0.439 0.402 0.439 - - 0 - 0.00%
2024-04-12 0 0.530 0.500 0.600 - - 0 0 - 0.439 0.414 0.497 - - 0 - 0.00%
2024-04-11 0 0.530 0.510 0.600 - - 0 0 - 0.439 0.423 0.497 - - 0 - 0.00%
2024-04-10 0 0.530 0.490 0.630 - - 0 0 - 0.439 0.406 0.522 - - 0 - 0.00%
2024-04-09 0 0.530 0.465 0.560 - - 0 0 - 0.439 0.385 0.464 - - 0 - 0.00%
2024-04-08 0 0.530 0.500 0.610 0.500 0.530 212,000 106,600 0.5028 0.439 0.414 0.506 0.414 0.439 255,732 0.4168 0.00%
2024-04-05 0 0.530 - 0.600 - - 0 0 - 0.439 - 0.497 - - 0 - 0.00%
2024-04-03 0 0.530 0.480 0.600 - - 0 0 - 0.439 0.398 0.497 - - 0 - 0.00%
2024-04-02 0 0.530 0.500 0.600 - - 0 0 - 0.439 0.414 0.497 - - 0 - 0.00%
2024-03-28 0 0.530 0.470 0.530 - - 0 0 - 0.439 0.390 0.439 - - 0 - 0.00%
2024-03-27 0 0.530 0.500 0.540 - - 0 0 - 0.439 0.414 0.448 - - 0 - 0.00%
2024-03-26 0 0.530 0.480 0.530 0.530 0.530 272,000 144,160 0.5300 0.439 0.398 0.439 0.439 0.439 328,110 0.4394 -1.85%
2024-03-25 0 0.540 0.530 0.620 0.530 0.540 304,000 163,120 0.5366 0.448 0.439 0.514 0.439 0.448 366,711 0.4448 1.89%
2024-03-22 0 0.530 0.500 0.600 - - 0 0 - 0.439 0.414 0.497 - - 0 - 0.00%
2024-03-21 0 0.530 0.500 0.600 - - 0 0 - 0.439 0.414 0.497 - - 0 - 0.00%
2024-03-20 0 0.530 0.530 0.600 0.530 0.530 44,000 23,320 0.5300 0.439 0.439 0.497 0.439 0.439 53,077 0.4394 -11.67%
2024-03-19 0 0.600 0.560 0.620 - - 0 0 - 0.497 0.464 0.514 - - 0 - 0.00%
2024-03-18 0 0.600 0.530 0.600 - - 0 0 - 0.497 0.439 0.497 - - 0 - 0.00%
2024-03-15 0 0.600 0.500 0.600 - - 0 0 - 0.497 0.414 0.497 - - 0 - 0.00%
2024-03-14 0 0.600 0.530 0.600 - - 0 0 - 0.497 0.439 0.497 - - 0 - 0.00%
2024-03-13 0 0.600 0.455 0.680 - - 0 0 - 0.497 0.377 0.564 - - 0 - 0.00%
2024-03-12 0 0.600 - 0.600 0.600 0.600 180,000 108,000 0.6000 0.497 - 0.497 0.497 0.497 217,131 0.4974 0.00%
2024-03-11 0 0.600 0.600 0.630 0.600 0.600 108,000 64,800 0.6000 0.497 0.497 0.522 0.497 0.497 130,279 0.4974 0.00%
2024-03-08 0 0.600 0.600 0.620 0.600 0.600 168,000 100,800 0.6000 0.497 0.497 0.514 0.497 0.497 202,656 0.4974 0.00%
2024-03-07 0 0.600 0.600 0.700 0.600 0.600 136,000 81,600 0.6000 0.497 0.497 0.580 0.497 0.497 164,055 0.4974 0.00%
2024-03-06 0 0.600 0.600 0.700 0.600 0.600 20,000 12,000 0.6000 0.497 0.497 0.580 0.497 0.497 24,126 0.4974 0.00%
2024-03-05 0 0.600 - 0.700 - - 0 0 - 0.497 - 0.580 - - 0 - 0.00%
2024-03-04 0 0.600 - 0.690 - - 0 0 - 0.497 - 0.572 - - 0 - 0.00%
2024-03-01 0 0.600 0.550 0.700 - - 0 0 - 0.497 0.456 0.580 - - 0 - 0.00%
2024-02-29 0 0.600 0.550 0.650 - - 0 0 - 0.497 0.456 0.539 - - 0 - 0.00%
2024-02-28 0 0.600 0.580 0.680 - - 0 0 - 0.497 0.481 0.564 - - 0 - 0.00%
2024-02-27 0 0.600 0.600 0.680 - - 0 0 - 0.497 0.497 0.564 - - 0 - 0.00%
2024-02-26 0 0.600 0.580 0.650 - - 0 0 - 0.497 0.481 0.539 - - 0 - 0.00%
2024-02-23 0 0.600 0.600 0.660 0.600 0.600 68,000 40,800 0.6000 0.497 0.497 0.547 0.497 0.497 82,027 0.4974 3.45%
2024-02-22 0 0.580 0.580 0.600 0.580 0.580 40,000 23,200 0.5800 0.481 0.481 0.497 0.481 0.481 48,251 0.4808 -3.33%
2024-02-21 0 0.600 0.590 0.600 - - 0 0 - 0.497 0.489 0.497 - - 0 - 0.00%
2024-02-20 0 0.600 0.580 0.600 0.600 0.600 4,000 2,400 0.6000 0.497 0.481 0.497 0.497 0.497 4,825 0.4974 0.00%
2024-02-19 0 0.600 0.550 0.600 0.590 0.600 12,000 7,160 0.5967 0.497 0.456 0.497 0.489 0.497 14,475 0.4946 20.00%
2024-02-16 0 0.500 0.500 0.600 0.500 0.500 4,000 2,000 0.5000 0.414 0.414 0.497 0.414 0.414 4,825 0.4145 0.00%
2024-02-15 0 0.500 0.440 0.600 - - 0 0 - 0.414 0.365 0.497 - - 0 - 0.00%
2024-02-14 0 0.500 0.430 0.600 - - 0 0 - 0.414 0.356 0.497 - - 0 - 0.00%
2024-02-09 0 0.500 - 0.600 - - 0 0 - 0.414 - 0.497 - - 0 - 0.00%
2024-02-08 0 0.500 0.500 0.600 - - 0 0 - 0.414 0.414 0.497 - - 0 - 0.00%
2024-02-07 0 0.500 0.500 0.590 0.500 0.500 24,000 12,000 0.5000 0.414 0.414 0.489 0.414 0.414 28,951 0.4145 -15.25%
2024-02-06 0 0.590 - 0.590 - - 0 0 - 0.489 - 0.489 - - 0 - 0.00%
2024-02-05 0 0.590 0.500 0.590 0.550 0.600 40,000 23,240 0.5810 0.489 0.414 0.489 0.456 0.497 48,251 0.4816 18.00%
2024-02-02 0 0.500 0.500 0.550 - - 0 0 - 0.414 0.414 0.456 - - 0 - 0.00%
2024-02-01 0 0.500 - 0.550 - - 0 0 - 0.414 - 0.456 - - 0 - 0.00%
2024-01-31 0 0.500 - 0.550 - - 0 0 - 0.414 - 0.456 - - 0 - 0.00%
2024-01-30 0 0.500 0.460 0.550 - - 0 0 - 0.414 0.381 0.456 - - 0 - 0.00%
2024-01-29 0 0.500 0.455 0.550 - - 0 0 - 0.414 0.377 0.456 - - 0 - 0.00%
2024-01-26 0 0.500 0.440 0.550 - - 0 0 - 0.414 0.365 0.456 - - 0 - 0.00%
2024-01-25 0 0.500 0.500 0.550 - - 0 0 - 0.414 0.414 0.456 - - 0 - 0.00%
2024-01-24 0 0.500 - 0.550 - - 0 0 - 0.414 - 0.456 - - 0 - 0.00%
2024-01-23 0 0.500 0.440 0.550 - - 0 0 - 0.414 0.365 0.456 - - 0 - 0.00%
2024-01-22 0 0.500 - 0.550 - - 0 0 - 0.414 - 0.456 - - 0 - 0.00%
2024-01-19 0 0.500 0.500 0.550 - - 0 0 - 0.414 0.414 0.456 - - 0 - 0.00%
2024-01-18 0 0.500 0.500 0.550 0.500 0.500 12,000 6,000 0.5000 0.414 0.414 0.456 0.414 0.414 14,475 0.4145 -9.09%
2024-01-17 0 0.550 0.500 0.660 - - 0 0 - 0.456 0.414 0.547 - - 0 - 0.00%
2024-01-16 0 0.550 0.500 0.640 - - 0 0 - 0.456 0.414 0.531 - - 0 - 0.00%
2024-01-15 0 0.550 0.550 0.600 - - 0 0 - 0.456 0.456 0.497 - - 0 - 0.00%
2024-01-12 0 0.550 0.550 0.600 - - 0 0 - 0.456 0.456 0.497 - - 0 - 7.84%
2024-01-11 0 0.510 0.440 0.610 - - 0 0 - 0.423 0.365 0.506 - - 0 - 0.00%
2024-01-10 0 0.510 0.510 0.680 0.510 0.510 4,000 2,040 0.5100 0.423 0.423 0.564 0.423 0.423 4,825 0.4228 5.15%
2024-01-09 0 0.485 0.485 0.690 0.455 0.455 8,000 3,620 0.4525 0.402 0.402 0.572 0.377 0.377 9,650 0.3751 8.99%
2024-01-08 0 0.445 0.445 0.530 0.440 0.440 20,000 8,800 0.4400 0.369 0.369 0.439 0.365 0.365 24,126 0.3648 -9.18%
2024-01-05 0 0.490 0.440 0.560 - - 0 0 - 0.406 0.365 0.464 - - 0 - 0.00%
2024-01-04 0 0.490 0.440 0.540 - - 0 0 - 0.406 0.365 0.448 - - 0 - 0.00%
2024-01-03 0 0.490 0.450 0.540 - - 0 0 - 0.406 0.373 0.448 - - 0 - 1.03%
2024-01-02 0 0.485 - 0.550 - - 0 0 - 0.402 - 0.456 - - 0 - 0.00%
2023-12-29 0 0.485 0.405 0.550 - - 0 0 - 0.402 0.336 0.456 - - 0 - 0.00%
2023-12-28 0 0.485 - 0.500 - - 0 0 - 0.402 - 0.414 - - 0 - 0.00%
2023-12-27 0 0.485 0.485 0.550 - - 0 0 - 0.402 0.402 0.456 - - 0 - 0.00%
2023-12-22 0 0.485 0.400 0.550 - - 0 0 - 0.402 0.332 0.456 - - 0 - 0.00%
2023-12-21 0 0.485 0.395 0.550 - - 0 0 - 0.402 0.327 0.456 - - 0 - 0.00%
2023-12-20 0 0.485 0.400 0.600 - - 0 0 - 0.402 0.332 0.497 - - 0 - 0.00%
2023-12-19 0 0.485 0.485 0.510 0.485 0.485 52,000 25,220 0.4850 0.402 0.402 0.423 0.402 0.402 62,727 0.4021 0.00%
2023-12-18 0 0.485 0.485 0.540 - - 0 0 - 0.402 0.402 0.448 - - 0 - 0.00%
2023-12-15 0 0.485 0.485 0.540 - - 0 0 - 0.402 0.402 0.448 - - 0 - 0.00%
2023-12-14 0 0.485 0.485 0.550 - - 0 0 - 0.402 0.402 0.456 - - 0 - 1.04%
2023-12-13 0 0.480 - 0.550 - - 0 0 - 0.398 - 0.456 - - 0 - 0.00%
2023-12-12 0 0.480 0.475 0.550 - - 0 0 - 0.398 0.394 0.456 - - 0 - 0.00%
2023-12-11 0 0.480 0.480 0.550 0.470 0.480 428,000 204,100 0.4769 0.398 0.398 0.456 0.390 0.398 516,290 0.3953 -1.03%
2023-12-08 0 0.485 0.485 0.530 0.480 0.480 92,000 44,160 0.4800 0.402 0.402 0.439 0.398 0.398 110,978 0.3979 2.11%
2023-12-07 0 0.475 0.475 0.580 0.470 0.475 272,000 128,740 0.4733 0.394 0.394 0.481 0.390 0.394 328,110 0.3924 0.00%
2023-12-06 0 0.475 0.470 0.475 0.470 0.475 444,000 209,080 0.4709 0.394 0.390 0.394 0.390 0.394 535,591 0.3904 0.00%
2023-12-05 0 0.475 0.475 0.570 0.470 0.470 220,000 103,400 0.4700 0.394 0.394 0.473 0.390 0.390 265,383 0.3896 1.06%
2023-12-04 0 0.470 0.470 0.570 0.470 0.470 220,000 103,400 0.4700 0.390 0.390 0.473 0.390 0.390 265,383 0.3896 0.00%
2023-12-01 0 0.470 0.470 0.570 - - 0 0 - 0.390 0.390 0.473 - - 0 - 0.00%
2023-11-30 0 0.470 0.395 0.470 - - 0 0 - 0.390 0.327 0.390 - - 0 - -1.05%
2023-11-29 0 0.475 0.400 0.570 - - 0 0 - 0.394 0.332 0.473 - - 0 - 0.00%
2023-11-28 0 0.475 0.400 0.570 - - 0 0 - 0.394 0.332 0.473 - - 0 - 0.00%
2023-11-27 0 0.475 0.470 0.570 - - 0 0 - 0.394 0.390 0.473 - - 0 - 0.00%
2023-11-24 0 0.475 0.470 0.475 0.470 0.475 68,000 32,460 0.4774 0.394 0.390 0.394 0.390 0.394 82,027 0.3957 2.15%
2023-11-23 0 0.465 0.460 0.550 0.460 0.465 52,000 23,940 0.4604 0.385 0.381 0.456 0.381 0.385 62,727 0.3817 2.20%
2023-11-22 0 0.455 0.440 0.460 - - 0 0 - 0.377 0.365 0.381 - - 0 - 0.00%
2023-11-21 0 0.455 0.420 0.550 - - 0 0 - 0.377 0.348 0.456 - - 0 - 0.00%
2023-11-20 0 0.455 0.455 0.530 - - 0 0 - 0.377 0.377 0.439 - - 0 - 3.41%
2023-11-17 0 0.440 0.440 0.480 0.440 0.440 252,799 111,215 0.4399 0.365 0.365 0.398 0.365 0.365 304,948 0.3647 10.00%
2023-11-16 0 0.400 0.400 0.445 0.400 0.450 12,000 5,160 0.4300 0.332 0.332 0.369 0.332 0.373 14,475 0.3565 -11.11%
2023-11-15 0 0.450 0.420 0.520 - - 0 0 - 0.373 0.348 0.431 - - 0 - 0.00%
2023-11-14 0 0.450 - 0.530 - - 0 0 - 0.373 - 0.439 - - 0 - 0.00%
2023-11-13 0 0.450 - 0.530 - - 0 0 - 0.373 - 0.439 - - 0 - 0.00%
2023-11-10 0 0.450 0.450 0.520 - - 0 0 - 0.373 0.373 0.431 - - 0 - 0.00%
2023-11-09 0 0.450 0.430 0.530 - - 0 0 - 0.373 0.356 0.439 - - 0 - 0.00%
2023-11-08 0 0.450 0.430 0.520 - - 0 0 - 0.373 0.356 0.431 - - 0 - 0.00%
2023-11-07 0 0.450 - 0.520 - - 0 0 - 0.373 - 0.431 - - 0 - 0.00%
2023-11-06 0 0.450 0.440 0.530 - - 0 0 - 0.373 0.365 0.439 - - 0 - 0.00%
2023-11-03 0 0.450 0.420 0.530 - - 0 0 - 0.373 0.348 0.439 - - 0 - 0.00%
2023-11-02 0 0.450 0.450 0.530 0.450 0.450 84,000 37,800 0.4500 0.373 0.373 0.439 0.373 0.373 101,328 0.3730 0.00%
2023-11-01 0 0.450 0.450 0.510 0.450 0.450 140,000 63,000 0.4500 0.373 0.373 0.423 0.373 0.373 168,880 0.3730 2.27%
2023-10-31 0 0.440 0.440 0.520 0.440 0.440 56,000 24,640 0.4400 0.365 0.365 0.431 0.365 0.365 67,552 0.3648 0.00%
2023-10-30 0 0.440 - 0.540 - - 0 0 - 0.365 - 0.448 - - 0 - 0.00%
2023-10-27 0 0.440 0.380 0.530 - - 0 0 - 0.365 0.315 0.439 - - 0 - 0.00%
2023-10-26 0 0.440 - 0.530 - - 0 0 - 0.365 - 0.439 - - 0 - 0.00%
2023-10-25 0 0.440 - 0.540 - - 0 0 - 0.365 - 0.448 - - 0 - 0.00%
2023-10-24 0 0.440 - 0.540 - - 0 0 - 0.365 - 0.448 - - 0 - 0.00%
2023-10-20 0 0.440 0.440 0.520 - - 0 0 - 0.365 0.365 0.431 - - 0 - 3.53%
2023-10-19 0 0.425 0.385 0.495 - - 0 0 - 0.352 0.319 0.410 - - 0 - 0.00%
2023-10-18 0 0.425 0.380 0.510 - - 0 0 - 0.352 0.315 0.423 - - 0 - 0.00%
2023-10-17 0 0.425 0.420 0.520 - - 0 0 - 0.352 0.348 0.431 - - 0 - 0.00%
2023-10-16 0 0.425 0.420 0.520 - - 0 0 - 0.352 0.348 0.431 - - 0 - 0.00%
2023-10-13 0 0.425 0.425 0.520 - - 0 0 - 0.352 0.352 0.431 - - 0 - 0.00%
2023-10-12 0 0.425 0.380 0.520 - - 0 0 - 0.352 0.315 0.431 - - 0 - 0.00%
2023-10-11 0 0.425 0.425 0.520 - - 0 0 - 0.352 0.352 0.431 - - 0 - 0.00%
2023-10-10 0 0.425 0.425 0.510 - - 0 0 - 0.352 0.352 0.423 - - 0 - 0.00%
2023-10-09 0 0.425 - - - - 0 0 - 0.352 - - - - 0 - 0.00%
2023-10-06 0 0.425 0.420 0.510 - - 0 0 - 0.352 0.348 0.423 - - 0 - 0.00%
2023-10-05 0 0.425 - 0.510 - - 0 0 - 0.352 - 0.423 - - 0 - 0.00%
2023-10-04 0 0.425 - 0.475 - - 0 0 - 0.352 - 0.394 - - 0 - 0.00%
2023-10-03 0 0.425 0.300 0.520 - - 0 0 - 0.352 0.249 0.431 - - 0 - 0.00%
2023-09-29 0 0.425 - 0.520 - - 0 0 - 0.352 - 0.431 - - 0 - 0.00%
2023-09-28 0 0.425 0.380 0.520 - - 0 0 - 0.352 0.315 0.431 - - 0 - 0.00%
2023-09-27 0 0.425 0.425 0.495 0.425 0.425 12,000 5,100 0.4250 0.352 0.352 0.410 0.352 0.352 14,475 0.3523 3.66%
2023-09-26 0 0.410 0.410 0.500 - - 0 0 - 0.340 0.340 0.414 - - 0 - 0.00%
2023-09-25 0 0.410 0.410 0.500 - - 0 0 - 0.340 0.340 0.414 - - 0 - 0.00%
2023-09-22 0 0.410 0.380 0.495 - - 0 0 - 0.340 0.315 0.410 - - 0 - 0.00%
2023-09-21 0 0.410 0.410 0.495 - - 0 0 - 0.340 0.340 0.410 - - 0 - 0.00%
2023-09-20 0 0.410 0.410 0.450 - - 0 0 - 0.340 0.340 0.373 - - 0 - 0.00%
2023-09-19 0 0.410 0.400 0.495 - - 0 0 - 0.340 0.332 0.410 - - 0 - 0.00%
2023-09-18 0 0.410 0.410 0.495 - - 0 0 - 0.340 0.340 0.410 - - 0 - 0.00%
2023-09-15 0 0.410 0.410 0.465 - - 0 0 - 0.340 0.340 0.385 - - 0 - 2.50%
2023-09-14 0 0.400 0.400 0.475 - - 0 0 - 0.332 0.332 0.394 - - 0 - 2.01%
2023-09-13 0 0.410 0.410 0.460 0.410 0.470 24,000 11,040 0.4600 0.325 0.325 0.365 0.325 0.373 30,271 0.3647 2.50%
2023-09-12 0 0.400 0.400 0.510 0.400 0.410 36,000 14,720 0.4089 0.317 0.317 0.404 0.317 0.325 45,407 0.3242 -2.44%
2023-09-11 0 0.410 0.410 0.510 0.400 0.410 104,000 41,840 0.4023 0.325 0.325 0.404 0.317 0.325 131,175 0.3190 -5.75%
2023-09-07 0 0.435 0.420 0.445 0.435 0.435 8,000 3,480 0.4350 0.345 0.333 0.353 0.345 0.345 10,090 0.3449 -3.33%
2023-09-06 0 0.450 0.400 0.510 - - 0 0 - 0.357 0.317 0.404 - - 0 - 0.00%
2023-09-05 0 0.450 0.320 0.470 - - 0 0 - 0.357 0.254 0.373 - - 0 - 0.00%
2023-09-04 0 0.450 - 0.495 - - 0 0 - 0.357 - 0.392 - - 0 - 0.00%
2023-08-31 0 0.450 0.355 0.450 0.450 0.450 20,000 9,000 0.4500 0.357 0.281 0.357 0.357 0.357 25,226 0.3568 12.50%
2023-08-30 0 0.400 0.325 0.445 - - 0 0 - 0.317 0.258 0.353 - - 0 - 0.00%
2023-08-29 0 0.400 0.325 0.450 - - 0 0 - 0.317 0.258 0.357 - - 0 - 0.00%
2023-08-28 0 0.400 0.325 0.450 - - 0 0 - 0.317 0.258 0.357 - - 0 - 0.00%
2023-08-25 0 0.400 0.350 0.445 - - 0 0 - 0.317 0.277 0.353 - - 0 - 0.00%
2023-08-24 0 0.400 0.320 0.450 - - 0 0 - 0.317 0.254 0.357 - - 0 - 0.00%
2023-08-23 0 0.400 0.325 0.400 0.360 0.400 44,000 17,440 0.3964 0.317 0.258 0.317 0.285 0.317 55,497 0.3143 21.21%
2023-08-22 0 0.330 0.315 0.360 - - 0 0 - 0.262 0.250 0.285 - - 0 - 0.00%
2023-08-21 0 0.330 0.310 0.360 - - 0 0 - 0.262 0.246 0.285 - - 0 - 0.00%
2023-08-18 0 0.330 0.310 0.360 0.315 0.330 28,000 9,100 0.3250 0.262 0.246 0.285 0.250 0.262 35,316 0.2577 -8.33%
2023-08-17 0 0.360 0.315 0.450 - - 0 0 - 0.285 0.250 0.357 - - 0 - 0.00%
2023-08-16 0 0.360 0.315 0.360 - - 0 0 - 0.285 0.250 0.285 - - 0 - 0.00%
2023-08-15 0 0.360 0.320 0.445 - - 0 0 - 0.285 0.254 0.353 - - 0 - 0.00%
2023-08-14 0 0.360 0.310 0.420 - - 0 0 - 0.285 0.246 0.333 - - 0 - 0.00%
2023-08-11 0 0.360 - 0.420 - - 0 0 - 0.285 - 0.333 - - 0 - 0.00%
2023-08-10 0 0.360 0.310 0.420 - - 0 0 - 0.285 0.246 0.333 - - 0 - 0.00%
2023-08-09 0 0.360 0.325 0.415 - - 0 0 - 0.285 0.258 0.329 - - 0 - 0.00%
2023-08-08 0 0.360 0.325 0.415 0.360 0.360 40,000 14,400 0.3600 0.285 0.258 0.329 0.285 0.285 50,452 0.2854 5.88%
2023-08-07 0 0.340 0.340 0.420 0.320 0.360 32,000 11,080 0.3463 0.270 0.270 0.333 0.254 0.285 40,361 0.2745 -2.86%
2023-08-04 0 0.350 0.320 0.420 - - 0 0 - 0.277 0.254 0.333 - - 0 - 0.00%
2023-08-03 0 0.350 0.320 0.375 - - 0 0 - 0.277 0.254 0.297 - - 0 - 0.00%
2023-08-02 0 0.350 0.330 0.435 - - 0 0 - 0.277 0.262 0.345 - - 0 - 0.00%
2023-08-01 0 0.350 0.310 0.355 - - 0 0 - 0.277 0.246 0.281 - - 0 - 0.00%
2023-07-31 0 0.350 0.340 0.355 0.350 0.360 20,000 7,160 0.3580 0.277 0.270 0.281 0.277 0.285 25,226 0.2838 -2.78%
2023-07-28 0 0.360 0.360 0.400 0.360 0.390 8,000 3,000 0.3750 0.285 0.285 0.317 0.285 0.309 10,090 0.2973 -4.00%
2023-07-27 0 0.375 0.335 0.385 0.375 0.390 48,000 18,420 0.3838 0.297 0.266 0.305 0.297 0.309 60,542 0.3043 1.35%
2023-07-26 0 0.370 0.360 0.375 - - 0 0 - 0.293 0.285 0.297 - - 0 - 0.00%
2023-07-25 0 0.370 0.335 0.370 0.370 0.375 40,000 14,900 0.3725 0.293 0.266 0.293 0.293 0.297 50,452 0.2953 13.85%
2023-07-24 0 0.325 0.310 0.400 - - 0 0 - 0.258 0.246 0.317 - - 0 - 0.00%
2023-07-21 0 0.325 0.325 0.400 0.325 0.380 16,000 5,860 0.3663 0.258 0.258 0.317 0.258 0.301 20,181 0.2904 -9.72%
2023-07-20 0 0.360 0.340 0.360 0.360 0.360 60,000 21,600 0.3600 0.285 0.270 0.285 0.285 0.285 75,678 0.2854 4.35%
2023-07-19 0 0.345 0.340 0.400 - - 0 0 - 0.274 0.270 0.317 - - 0 - 0.00%
2023-07-18 0 0.345 0.335 0.370 0.340 0.350 72,000 24,840 0.3450 0.274 0.266 0.293 0.270 0.277 90,813 0.2735 -10.39%
2023-07-14 0 0.385 0.320 - - - 0 0 - 0.305 0.254 - - - 0 - 0.00%
2023-07-13 0 0.385 0.320 - - - 0 0 - 0.305 0.254 - - - 0 - 0.00%
2023-07-12 0 0.385 0.350 - 0.380 0.385 36,000 13,600 0.3778 0.305 0.277 - 0.301 0.305 45,407 0.2995 1.32%
2023-07-11 0 0.380 0.365 0.385 0.340 0.390 1,056,000 366,660 0.3472 0.301 0.289 0.305 0.270 0.309 1,331,927 0.2753 1.33%
2023-07-10 0 0.375 0.370 0.390 0.370 0.435 1,024,000 415,900 0.4062 0.297 0.293 0.309 0.293 0.345 1,291,565 0.3220 -13.79%
2023-07-07 0 0.435 0.435 0.445 0.430 0.430 32,000 13,760 0.4300 0.345 0.345 0.353 0.341 0.341 40,361 0.3409 -1.14%
2023-07-06 0 0.440 0.430 0.530 - - 0 0 - 0.349 0.341 0.420 - - 0 - 0.00%
2023-07-05 0 0.440 0.430 0.440 0.430 0.500 400,000 175,800 0.4395 0.349 0.341 0.349 0.341 0.396 504,518 0.3485 -4.35%
2023-07-04 0 0.460 0.430 0.460 - - 0 0 - 0.365 0.341 0.365 - - 0 - 0.00%
2023-07-03 0 0.460 0.430 0.530 - - 0 0 - 0.365 0.341 0.420 - - 0 - 0.00%
2023-06-30 0 0.460 0.430 0.540 - - 0 0 - 0.365 0.341 0.428 - - 0 - 0.00%
2023-06-29 0 0.460 0.460 0.475 0.460 0.460 208,000 95,680 0.4600 0.365 0.365 0.377 0.365 0.365 262,349 0.3647 0.00%
2023-06-28 0 0.460 0.445 0.460 - - 0 0 - 0.365 0.353 0.365 - - 0 - 0.00%
2023-06-27 0 0.460 0.445 0.460 - - 0 0 - 0.365 0.353 0.365 - - 0 - 0.00%
2023-06-26 0 0.460 0.445 0.460 - - 0 0 - 0.365 0.353 0.365 - - 0 - 0.00%
2023-06-23 0 0.460 0.445 0.550 - - 0 0 - 0.365 0.353 0.436 - - 0 - 0.00%
2023-06-21 0 0.460 0.445 0.550 - - 0 0 - 0.365 0.353 0.436 - - 0 - 0.00%
2023-06-20 0 0.460 0.445 0.550 - - 0 0 - 0.365 0.353 0.436 - - 0 - 0.00%
2023-06-19 0 0.460 0.445 0.460 - - 0 0 - 0.365 0.353 0.365 - - 0 - 0.00%
2023-06-16 0 0.460 0.445 0.550 - - 0 0 - 0.365 0.353 0.436 - - 0 - 0.00%
2023-06-15 0 0.460 0.445 0.460 0.445 0.460 552,000 246,180 0.4460 0.365 0.353 0.365 0.353 0.365 696,234 0.3536 3.37%
2023-06-14 0 0.445 0.445 0.500 0.445 0.460 528,000 235,280 0.4456 0.353 0.353 0.396 0.353 0.365 665,963 0.3533 -1.11%
2023-06-13 0 0.450 0.415 0.450 0.445 0.455 324,000 144,420 0.4457 0.357 0.329 0.357 0.353 0.361 408,659 0.3534 0.00%
2023-06-12 0 0.450 0.450 0.460 - - 0 0 - 0.357 0.357 0.365 - - 0 - 0.00%
2023-06-09 0 0.450 0.445 0.450 0.445 0.450 356,000 158,700 0.4458 0.357 0.353 0.357 0.353 0.357 449,021 0.3534 0.00%
2023-06-08 0 0.450 0.445 0.450 0.445 0.465 296,000 132,940 0.4491 0.357 0.353 0.357 0.353 0.369 373,343 0.3561 1.12%
2023-06-07 0 0.445 0.445 0.450 0.445 0.450 416,000 185,400 0.4457 0.353 0.353 0.357 0.353 0.357 524,698 0.3533 0.00%
2023-06-06 0 0.445 0.445 0.500 0.440 0.440 20,000 8,800 0.4400 0.353 0.353 0.396 0.349 0.349 25,226 0.3488 -1.11%
2023-06-05 0 0.450 0.445 0.500 - - 0 0 - 0.357 0.353 0.396 - - 0 - 0.00%
2023-06-02 0 0.450 0.445 0.500 - - 0 0 - 0.357 0.353 0.396 - - 0 - 0.00%
2023-06-01 0 0.450 0.440 0.540 - - 0 0 - 0.357 0.349 0.428 - - 0 - 0.00%
2023-05-31 0 0.450 0.440 0.495 - - 0 0 - 0.357 0.349 0.392 - - 0 - 0.00%
2023-05-30 0 0.450 0.440 0.490 0.450 0.455 256,000 115,300 0.4504 0.357 0.349 0.388 0.357 0.361 322,891 0.3571 2.27%
2023-05-29 0 0.440 0.440 0.470 0.440 0.470 32,000 14,920 0.4663 0.349 0.349 0.373 0.349 0.373 40,361 0.3697 -6.38%
2023-05-25 0 0.470 0.450 0.550 - - 0 0 - 0.373 0.357 0.436 - - 0 - 0.00%
2023-05-24 0 0.470 0.450 0.550 - - 0 0 - 0.373 0.357 0.436 - - 0 - 0.00%
2023-05-23 0 0.470 0.460 0.550 - - 0 0 - 0.373 0.365 0.436 - - 0 - 0.00%
2023-05-22 0 0.470 0.460 0.550 - - 0 0 - 0.373 0.365 0.436 - - 0 - 0.00%
2023-05-19 0 0.470 0.460 0.470 - - 0 0 - 0.373 0.365 0.373 - - 0 - 0.00%
2023-05-18 0 0.470 0.460 0.550 - - 0 0 - 0.373 0.365 0.436 - - 0 - 0.00%
2023-05-17 0 0.470 0.470 0.550 0.470 0.470 8,000 3,760 0.4700 0.373 0.373 0.436 0.373 0.373 10,090 0.3726 -3.09%
2023-05-16 0 0.485 0.465 0.485 0.460 0.485 508,000 237,280 0.4671 0.385 0.369 0.385 0.365 0.385 640,738 0.3703 2.11%
2023-05-15 0 0.475 0.470 0.475 - - 0 0 - 0.377 0.373 0.377 - - 0 - -1.04%
2023-05-12 0 0.480 0.465 0.495 - - 0 0 - 0.381 0.369 0.392 - - 0 - 0.00%
2023-05-11 0 0.480 0.465 0.490 - - 0 0 - 0.381 0.369 0.388 - - 0 - 0.00%
2023-05-10 0 0.480 0.465 0.495 - - 0 0 - 0.381 0.369 0.392 - - 0 - 0.00%
2023-05-09 0 0.480 0.465 0.495 - - 0 0 - 0.381 0.369 0.392 - - 0 - 0.00%
2023-05-08 0 0.480 0.465 0.495 - - 0 0 - 0.381 0.369 0.392 - - 0 - 0.00%
2023-05-05 0 0.480 0.450 0.495 - - 0 0 - 0.381 0.357 0.392 - - 0 - 0.00%
2023-05-04 0 0.480 0.450 0.490 - - 0 0 - 0.381 0.357 0.388 - - 0 - 0.00%
2023-05-03 0 0.480 0.440 0.485 0.430 0.480 76,000 36,280 0.4774 0.381 0.349 0.385 0.341 0.381 95,858 0.3785 5.49%
2023-05-02 0 0.455 0.455 0.480 0.455 0.485 132,000 63,440 0.4806 0.361 0.361 0.381 0.361 0.385 166,491 0.3810 -6.19%
2023-04-28 0 0.485 0.480 0.485 0.480 0.485 64,000 31,020 0.4847 0.385 0.381 0.385 0.381 0.385 80,723 0.3843 0.00%
2023-04-27 0 0.485 0.480 0.485 0.485 0.485 320,000 155,200 0.4850 0.385 0.381 0.385 0.385 0.385 403,614 0.3845 0.00%
2023-04-26 0 0.485 0.485 0.500 0.485 0.490 40,000 19,540 0.4885 0.385 0.385 0.396 0.385 0.388 50,452 0.3873 -3.00%
2023-04-25 0 0.500 0.485 0.500 - - 0 0 - 0.396 0.385 0.396 - - 0 - 0.00%
2023-04-24 0 0.500 0.485 0.500 - - 0 0 - 0.396 0.385 0.396 - - 0 - 0.00%
2023-04-21 0 0.500 0.480 0.500 - - 0 0 - 0.396 0.381 0.396 - - 0 - 0.00%
2023-04-20 0 0.500 0.485 0.500 - - 0 0 - 0.396 0.385 0.396 - - 0 - 0.00%
2023-04-19 0 0.500 0.485 0.500 - - 0 0 - 0.396 0.385 0.396 - - 0 - 0.00%
2023-04-18 0 0.500 0.485 0.500 0.500 0.500 12,000 6,000 0.5000 0.396 0.385 0.396 0.396 0.396 15,136 0.3964 0.00%
2023-04-17 0 0.500 0.490 0.500 0.485 0.500 36,000 17,940 0.4983 0.396 0.388 0.396 0.385 0.396 45,407 0.3951 0.00%
2023-04-14 0 0.500 0.480 0.500 0.500 0.500 24,000 12,000 0.5000 0.396 0.381 0.396 0.396 0.396 30,271 0.3964 0.00%
2023-04-13 0 0.500 0.480 0.500 0.500 0.500 580,000 290,000 0.5000 0.396 0.381 0.396 0.396 0.396 731,551 0.3964 -3.85%
2023-04-12 0 0.520 0.510 0.520 0.520 0.520 32,000 16,640 0.5200 0.412 0.404 0.412 0.412 0.412 40,361 0.4123 0.00%
2023-04-11 0 0.520 0.485 0.520 0.520 0.520 12,000 6,240 0.5200 0.412 0.385 0.412 0.412 0.412 15,136 0.4123 1.96%
2023-04-06 0 0.510 0.485 0.550 0.510 0.510 12,000 6,120 0.5100 0.404 0.385 0.436 0.404 0.404 15,136 0.4043 -1.92%
2023-04-04 0 0.520 0.510 0.520 - - 0 0 - 0.412 0.404 0.412 - - 0 - 0.00%
2023-04-03 0 0.520 0.510 0.520 - - 0 0 - 0.412 0.404 0.412 - - 0 - 0.00%
2023-03-31 0 0.520 0.510 0.520 - - 0 0 - 0.412 0.404 0.412 - - 0 - 0.00%
2023-03-30 0 0.520 0.510 0.520 0.520 0.520 4,000 2,080 0.5200 0.412 0.404 0.412 0.412 0.412 5,045 0.4123 0.00%
2023-03-29 0 0.520 0.510 0.550 - - 0 0 - 0.412 0.404 0.436 - - 0 - 0.00%
2023-03-28 0 0.520 0.510 0.520 - - 0 0 - 0.412 0.404 0.412 - - 0 - 0.00%
2023-03-27 0 0.520 0.510 0.520 - - 0 0 - 0.412 0.404 0.412 - - 0 - 0.00%
2023-03-24 0 0.520 0.510 0.530 - - 0 0 - 0.412 0.404 0.420 - - 0 - 0.00%
2023-03-23 0 0.520 0.510 0.540 0.510 0.520 432,000 224,560 0.5198 0.412 0.404 0.428 0.404 0.412 544,879 0.4121 1.96%
2023-03-22 0 0.510 0.500 0.550 0.500 0.540 120,000 61,240 0.5103 0.404 0.396 0.436 0.396 0.428 151,355 0.4046 -12.07%
2023-03-21 0 0.580 0.540 0.680 - - 0 0 - 0.460 0.428 0.539 - - 0 - 0.00%
2023-03-20 0 0.580 0.540 0.600 - - 0 0 - 0.460 0.428 0.476 - - 0 - 0.00%
2023-03-17 0 0.580 0.540 0.580 - - 0 0 - 0.460 0.428 0.460 - - 0 - 0.00%
2023-03-16 0 0.580 0.540 0.580 - - 0 0 - 0.460 0.428 0.460 - - 0 - 0.00%
2023-03-15 0 0.580 0.540 0.600 - - 0 0 - 0.460 0.428 0.476 - - 0 - 0.00%
2023-03-14 0 0.580 0.540 0.600 - - 0 0 - 0.460 0.428 0.476 - - 0 - 0.00%
2023-03-13 0 0.580 0.540 0.600 - - 0 0 - 0.460 0.428 0.476 - - 0 - 0.00%
2023-03-10 0 0.580 0.540 0.600 - - 0 0 - 0.460 0.428 0.476 - - 0 - 0.00%
2023-03-09 0 0.580 0.540 0.600 - - 0 0 - 0.460 0.428 0.476 - - 0 - 0.00%
2023-03-08 0 0.580 0.540 0.630 - - 0 0 - 0.460 0.428 0.499 - - 0 - 0.00%
2023-03-07 0 0.580 0.540 0.630 - - 0 0 - 0.460 0.428 0.499 - - 0 - 0.00%
2023-03-06 0 0.580 0.540 0.640 - - 0 0 - 0.460 0.428 0.507 - - 0 - 0.00%
2023-03-03 0 0.580 0.540 0.580 - - 0 0 - 0.460 0.428 0.460 - - 0 - 0.00%
2023-03-02 0 0.580 0.540 0.580 - - 0 0 - 0.460 0.428 0.460 - - 0 - 0.00%
2023-03-01 0 0.580 0.540 0.580 - - 0 0 - 0.460 0.428 0.460 - - 0 - 0.00%
2023-02-28 0 0.580 0.540 0.630 - - 0 0 - 0.460 0.428 0.499 - - 0 - 0.00%
2023-02-27 0 0.580 0.540 - - - 0 0 - 0.460 0.428 - - - 0 - 0.00%
2023-02-24 0 0.580 0.540 0.650 - - 0 0 - 0.460 0.428 0.515 - - 0 - 0.00%
2023-02-23 0 0.580 0.540 - - - 0 0 - 0.460 0.428 - - - 0 - 0.00%
2023-02-22 0 0.580 0.540 0.700 - - 0 0 - 0.460 0.428 0.555 - - 0 - 0.00%
2023-02-21 0 0.580 0.540 0.650 - - 0 0 - 0.460 0.428 0.515 - - 0 - 0.00%
2023-02-20 0 0.580 0.550 0.690 - - 0 0 - 0.460 0.436 0.547 - - 0 - 0.00%
2023-02-17 0 0.580 0.540 0.790 - - 0 0 - 0.460 0.428 0.626 - - 0 - 0.00%
2023-02-16 0 0.580 0.550 0.620 0.540 0.580 364,000 210,800 0.5791 0.460 0.436 0.492 0.428 0.460 459,111 0.4591 0.00%
2023-02-15 0 0.580 0.540 0.580 - - 0 0 - 0.460 0.428 0.460 - - 0 - 0.00%
2023-02-14 0 0.580 0.540 0.580 - - 0 0 - 0.460 0.428 0.460 - - 0 - 0.00%
2023-02-13 0 0.580 0.570 0.580 - - 0 0 - 0.460 0.452 0.460 - - 0 - 0.00%
2023-02-10 0 0.580 0.540 0.650 - - 0 0 - 0.460 0.428 0.515 - - 0 - 0.00%
2023-02-09 0 0.580 0.540 0.710 - - 0 0 - 0.460 0.428 0.563 - - 0 - 0.00%
2023-02-08 0 0.580 0.540 0.640 - - 0 0 - 0.460 0.428 0.507 - - 0 - 0.00%
2023-02-07 0 0.580 0.540 0.760 - - 0 0 - 0.460 0.428 0.603 - - 0 - 0.00%
2023-02-06 0 0.580 0.540 0.580 - - 0 0 - 0.460 0.428 0.460 - - 0 - 0.00%
2023-02-03 0 0.580 0.540 0.580 0.540 0.580 48,000 27,680 0.5767 0.460 0.428 0.460 0.428 0.460 60,542 0.4572 0.00%
2023-02-02 0 0.580 0.570 0.600 0.540 0.580 76,000 42,800 0.5632 0.460 0.452 0.476 0.428 0.460 95,858 0.4465 0.00%
2023-02-01 0 0.580 0.550 0.580 - - 0 0 - 0.460 0.436 0.460 - - 0 - 0.00%
2023-01-31 0 0.580 0.550 0.660 - - 0 0 - 0.460 0.436 0.523 - - 0 - 0.00%
2023-01-30 0 0.580 0.540 0.680 - - 0 0 - 0.460 0.428 0.539 - - 0 - 0.00%
2023-01-27 0 0.580 0.560 0.640 0.530 0.710 28,000 16,080 0.5743 0.460 0.444 0.507 0.420 0.563 35,316 0.4553 -3.33%
2023-01-26 0 0.600 0.520 0.650 - - 0 0 - 0.476 0.412 0.515 - - 0 - 0.00%
2023-01-20 0 0.600 0.560 0.600 0.600 0.600 4,000 2,400 0.6000 0.476 0.444 0.476 0.476 0.476 5,045 0.4757 7.14%
2023-01-19 0 0.560 0.540 0.610 - - 0 0 - 0.444 0.428 0.484 - - 0 - 0.00%
2023-01-18 0 0.560 0.520 0.560 - - 0 0 - 0.444 0.412 0.444 - - 0 - -1.75%
2023-01-17 0 0.570 0.510 0.590 0.540 0.570 84,000 45,480 0.5414 0.452 0.404 0.468 0.428 0.452 105,949 0.4293 5.56%
2023-01-16 0 0.540 0.510 0.630 - - 0 0 - 0.428 0.404 0.499 - - 0 - 0.00%
2023-01-13 0 0.540 0.510 0.780 - - 0 0 - 0.428 0.404 0.618 - - 0 - 0.00%
2023-01-12 0 0.540 0.510 0.780 - - 0 0 - 0.428 0.404 0.618 - - 0 - 0.00%
2023-01-11 0 0.540 0.510 0.590 - - 0 0 - 0.428 0.404 0.468 - - 0 - 0.00%
2023-01-10 0 0.540 0.510 0.560 0.520 0.540 100,000 52,880 0.5288 0.428 0.404 0.444 0.412 0.428 126,129 0.4193 1.89%
2023-01-09 0 0.530 0.480 0.660 - - 0 0 - 0.420 0.381 0.523 - - 0 - 0.00%
2023-01-06 0 0.530 0.510 0.730 - - 0 0 - 0.420 0.404 0.579 - - 0 - 0.00%
2023-01-05 0 0.530 0.520 0.770 0.530 0.570 112,000 61,360 0.5479 0.420 0.412 0.610 0.420 0.452 141,265 0.4344 -1.85%
2023-01-04 0 0.540 0.510 0.740 - - 0 0 - 0.428 0.404 0.587 - - 0 - 0.00%
2023-01-03 0 0.540 0.530 0.540 0.540 0.550 28,000 15,320 0.5471 0.428 0.420 0.428 0.428 0.436 35,316 0.4338 -1.82%
2022-12-30 0 0.550 0.530 0.570 0.530 0.550 752,000 400,040 0.5320 0.436 0.420 0.452 0.420 0.436 948,493 0.4218 -1.79%
2022-12-29 0 0.560 0.550 0.640 - - 0 0 - 0.444 0.436 0.507 - - 0 - 0.00%
2022-12-28 0 0.560 0.560 0.770 - - 0 0 - 0.444 0.444 0.610 - - 0 - 1.82%
2022-12-23 0 0.550 0.550 0.720 - - 0 0 - 0.436 0.436 0.571 - - 0 - 0.00%
2022-12-22 0 0.550 0.550 0.720 0.550 0.550 60,000 33,000 0.5500 0.436 0.436 0.571 0.436 0.436 75,678 0.4361 0.00%
2022-12-21 0 0.550 0.550 0.640 - - 0 0 - 0.436 0.436 0.507 - - 0 - 0.00%
2022-12-20 0 0.550 0.550 0.640 0.550 0.770 16,000 10,400 0.6500 0.436 0.436 0.507 0.436 0.610 20,181 0.5153 -5.17%
2022-12-19 0 0.580 0.510 0.780 - - 0 0 - 0.460 0.404 0.618 - - 0 - 0.00%
2022-12-16 0 0.580 0.560 0.580 - - 0 0 - 0.460 0.444 0.460 - - 0 - -1.69%
2022-12-15 0 0.590 0.510 0.600 - - 0 0 - 0.468 0.404 0.476 - - 0 - 0.00%
2022-12-14 0 0.590 0.510 0.790 - - 0 0 - 0.468 0.404 0.626 - - 0 - 0.00%
2022-12-13 0 0.590 0.570 0.820 - - 0 0 - 0.468 0.452 0.650 - - 0 - 0.00%
2022-12-12 0 0.590 0.510 0.790 - - 0 0 - 0.468 0.404 0.626 - - 0 - 0.00%
2022-12-09 0 0.590 0.570 0.620 - - 0 0 - 0.468 0.452 0.492 - - 0 - 0.00%
2022-12-08 0 0.590 0.550 0.620 0.520 0.590 508,000 299,400 0.5894 0.468 0.436 0.492 0.412 0.468 640,738 0.4673 0.00%
2022-12-07 0 0.590 - 0.780 - - 0 0 - 0.468 - 0.618 - - 0 - 0.00%
2022-12-06 0 0.590 0.570 0.620 0.510 0.590 296,000 168,680 0.5699 0.468 0.452 0.492 0.404 0.468 373,343 0.4518 1.72%
2022-12-05 0 0.580 0.570 0.620 - - 0 0 - 0.460 0.452 0.492 - - 0 - 0.00%
2022-12-02 0 0.580 0.570 0.600 - - 0 0 - 0.460 0.452 0.476 - - 0 - 0.00%
2022-12-01 0 0.580 0.570 0.610 - - 0 0 - 0.460 0.452 0.484 - - 0 - 0.00%
2022-11-30 0 0.580 0.570 0.780 - - 0 0 - 0.460 0.452 0.618 - - 0 - 0.00%
2022-11-29 0 0.580 0.580 0.780 0.580 0.580 44,000 25,520 0.5800 0.460 0.460 0.618 0.460 0.460 55,497 0.4598 0.00%
2022-11-28 0 0.580 0.580 0.720 - - 0 0 - 0.460 0.460 0.571 - - 0 - 0.00%
2022-11-25 0 0.580 0.580 0.620 - - 0 0 - 0.460 0.460 0.492 - - 0 - 0.00%
2022-11-24 0 0.580 0.580 0.720 - - 0 0 - 0.460 0.460 0.571 - - 0 - 0.00%
2022-11-23 0 0.580 0.580 0.630 0.580 0.580 100,000 58,000 0.5800 0.460 0.460 0.499 0.460 0.460 126,129 0.4598 -1.69%
2022-11-22 0 0.590 0.580 0.680 - - 0 0 - 0.468 0.460 0.539 - - 0 - 0.00%
2022-11-21 0 0.590 0.590 0.660 0.570 0.580 92,000 52,800 0.5739 0.468 0.468 0.523 0.452 0.460 116,039 0.4550 1.72%
2022-11-18 0 0.580 0.570 0.680 - - 0 0 - 0.460 0.452 0.539 - - 0 - 0.00%
2022-11-17 0 0.580 0.570 0.690 - - 0 0 - 0.460 0.452 0.547 - - 0 - 0.00%
2022-11-16 0 0.580 0.570 0.690 - - 0 0 - 0.460 0.452 0.547 - - 0 - 0.00%
2022-11-15 0 0.580 0.580 0.690 0.570 0.580 80,000 46,200 0.5775 0.460 0.460 0.547 0.452 0.460 100,904 0.4579 -4.92%
2022-11-14 0 0.610 0.580 0.770 - - 0 0 - 0.484 0.460 0.610 - - 0 - 0.00%
2022-11-11 0 0.610 0.580 0.760 - - 0 0 - 0.484 0.460 0.603 - - 0 - 0.00%
2022-11-10 0 0.610 0.580 0.740 - - 0 0 - 0.484 0.460 0.587 - - 0 - 0.00%
2022-11-09 0 0.610 0.580 0.740 - - 0 0 - 0.484 0.460 0.587 - - 0 - 0.00%
2022-11-08 0 0.610 0.580 0.740 - - 0 0 - 0.484 0.460 0.587 - - 0 - 0.00%
2022-11-07 0 0.610 0.580 0.730 - - 0 0 - 0.484 0.460 0.579 - - 0 - 0.00%
2022-11-04 0 0.610 0.580 0.750 0.610 0.610 300,000 183,000 0.6100 0.484 0.460 0.595 0.484 0.484 378,388 0.4836 0.00%
2022-11-03 0 0.610 0.580 0.740 - - 0 0 - 0.484 0.460 0.587 - - 0 - 0.00%
2022-11-02 0 0.610 0.580 0.800 - - 0 0 - 0.484 0.460 0.634 - - 0 - 0.00%
2022-11-01 0 0.610 0.580 0.760 - - 0 0 - 0.484 0.460 0.603 - - 0 - 0.00%
2022-10-31 0 0.610 0.580 0.770 - - 0 0 - 0.484 0.460 0.610 - - 0 - 0.00%
2022-10-28 0 0.610 0.580 0.770 - - 0 0 - 0.484 0.460 0.610 - - 0 - 0.00%
2022-10-27 0 0.610 0.580 0.770 - - 0 0 - 0.484 0.460 0.610 - - 0 - 0.00%
2022-10-26 0 0.610 0.580 0.780 - - 0 0 - 0.484 0.460 0.618 - - 0 - 0.00%
2022-10-25 0 0.610 0.580 0.770 - - 0 0 - 0.484 0.460 0.610 - - 0 - 0.00%
2022-10-24 0 0.610 0.580 0.690 - - 0 0 - 0.484 0.460 0.547 - - 0 - 0.00%
2022-10-21 0 0.610 0.580 0.680 - - 0 0 - 0.484 0.460 0.539 - - 0 - 0.00%
2022-10-20 0 0.610 0.610 0.680 0.580 0.610 68,000 40,280 0.5924 0.484 0.484 0.539 0.460 0.484 85,768 0.4696 0.00%
2022-10-19 0 0.610 0.580 0.690 - - 0 0 - 0.484 0.460 0.547 - - 0 - 0.00%
2022-10-18 0 0.610 0.580 0.700 - - 0 0 - 0.484 0.460 0.555 - - 0 - 0.00%
2022-10-17 0 0.610 0.580 0.670 - - 0 0 - 0.484 0.460 0.531 - - 0 - 0.00%
2022-10-14 0 0.610 0.580 0.640 0.610 0.610 420,000 256,200 0.6100 0.484 0.460 0.507 0.484 0.484 529,744 0.4836 3.39%
2022-10-13 0 0.590 0.580 0.620 - - 0 0 - 0.468 0.460 0.492 - - 0 - 0.00%
2022-10-12 0 0.590 0.580 0.700 0.590 0.590 16,000 9,440 0.5900 0.468 0.460 0.555 0.468 0.468 20,181 0.4678 0.00%
2022-10-11 0 0.590 0.590 0.680 - - 0 0 - 0.468 0.468 0.539 - - 0 - 0.00%
2022-10-10 0 0.590 0.590 0.640 0.590 0.600 40,000 23,800 0.5950 0.468 0.468 0.507 0.468 0.476 50,452 0.4717 -10.61%
2022-10-07 0 0.660 0.580 0.690 - - 0 0 - 0.523 0.460 0.547 - - 0 - 0.00%
2022-10-06 0 0.660 0.600 0.680 - - 0 0 - 0.523 0.476 0.539 - - 0 - 0.00%
2022-10-05 0 0.660 0.590 0.660 - - 0 0 - 0.523 0.468 0.523 - - 0 - 0.00%
2022-10-03 0 0.660 0.580 0.690 - - 0 0 - 0.523 0.460 0.547 - - 0 - 0.00%
2022-09-30 0 0.660 0.580 0.660 0.660 0.660 12,000 7,920 0.6600 0.523 0.460 0.523 0.523 0.523 15,136 0.5233 1.54%
2022-09-29 0 0.650 0.580 0.660 - - 0 0 - 0.515 0.460 0.523 - - 0 - 0.00%
2022-09-28 0 0.650 0.550 0.660 - - 0 0 - 0.515 0.436 0.523 - - 0 - -1.52%
2022-09-27 0 0.660 0.550 0.680 - - 0 0 - 0.523 0.436 0.539 - - 0 - -1.49%
2022-09-26 0 0.670 0.580 0.670 - - 0 0 - 0.531 0.460 0.531 - - 0 - -4.29%
2022-09-23 0 0.700 0.580 0.700 0.720 0.720 4,000 2,880 0.7200 0.555 0.460 0.555 0.571 0.571 5,045 0.5708 16.67%
2022-09-22 0 0.600 0.580 0.630 - - 0 0 - 0.476 0.460 0.499 - - 0 - 0.00%
2022-09-21 0 0.600 0.580 0.660 0.580 0.600 264,000 157,920 0.5982 0.476 0.460 0.523 0.460 0.476 332,982 0.4743 0.00%
2022-09-20 0 0.600 0.580 0.600 - - 0 0 - 0.476 0.460 0.476 - - 0 - 0.00%
2022-09-19 0 0.600 0.580 0.600 - - 0 0 - 0.476 0.460 0.476 - - 0 - 0.00%
2022-09-16 0 0.600 0.580 0.650 0.600 0.600 300,000 180,000 0.6000 0.476 0.460 0.515 0.476 0.476 378,388 0.4757 0.00%
2022-09-15 0 0.600 0.580 0.630 - - 0 0 - 0.476 0.460 0.499 - - 0 - 0.00%
2022-09-14 0 0.600 0.580 0.630 - - 0 0 - 0.476 0.460 0.499 - - 0 - 0.00%
2022-09-13 0 0.600 0.580 0.630 - - 0 0 - 0.476 0.460 0.499 - - 0 - 0.00%
2022-09-09 0 0.600 0.580 0.640 - - 0 0 - 0.476 0.460 0.507 - - 0 - 0.00%
2022-09-08 0 0.600 0.580 0.660 - - 0 0 - 0.476 0.460 0.523 - - 0 - 0.00%
2022-09-07 0 0.600 0.580 0.680 - - 0 0 - 0.476 0.460 0.539 - - 0 - 0.00%
2022-09-06 0 0.600 0.580 0.700 - - 0 0 - 0.476 0.460 0.555 - - 0 - 0.00%
2022-09-05 0 0.600 0.580 0.720 - - 0 0 - 0.476 0.460 0.571 - - 0 - 0.00%
2022-09-02 0 0.600 0.590 0.700 - - 0 0 - 0.476 0.468 0.555 - - 0 - 0.00%
2022-09-01 0 0.600 0.600 0.650 0.600 0.600 44,000 26,400 0.6000 0.476 0.476 0.515 0.476 0.476 55,497 0.4757 -3.23%
2022-08-31 0 0.620 0.600 0.650 - - 0 0 - 0.492 0.476 0.515 - - 0 - 0.00%
2022-08-30 0 0.620 0.580 0.690 - - 0 0 - 0.492 0.460 0.547 - - 0 - 0.00%
2022-08-29 0 0.620 0.600 0.620 - - 0 0 - 0.492 0.476 0.492 - - 0 - 0.00%
2022-08-26 0 0.620 0.600 0.690 - - 0 0 - 0.492 0.476 0.547 - - 0 - 0.00%
2022-08-25 0 0.620 0.580 0.690 - - 0 0 - 0.492 0.460 0.547 - - 0 - 0.00%
2022-08-24 0 0.620 0.580 0.620 0.590 0.620 84,000 50,080 0.5962 0.492 0.460 0.492 0.468 0.492 105,949 0.4727 -1.59%
2022-08-23 0 0.630 0.600 0.700 - - 0 0 - 0.499 0.476 0.555 - - 0 - 0.00%
2022-08-22 0 0.630 0.600 0.720 - - 0 0 - 0.499 0.476 0.571 - - 0 - 0.00%
2022-08-19 0 0.630 0.600 0.630 - - 0 0 - 0.499 0.476 0.499 - - 0 - 0.00%
2022-08-18 0 0.630 0.600 0.730 - - 0 0 - 0.499 0.476 0.579 - - 0 - 0.00%
2022-08-17 0 0.630 0.600 0.670 - - 0 0 - 0.499 0.476 0.531 - - 0 - 0.00%
2022-08-16 0 0.630 0.600 0.660 - - 0 0 - 0.499 0.476 0.523 - - 0 - 0.00%
2022-08-15 0 0.630 0.600 0.730 - - 0 0 - 0.499 0.476 0.579 - - 0 - 0.00%
2022-08-12 0 0.630 0.600 0.640 - - 0 0 - 0.499 0.476 0.507 - - 0 - 0.00%
2022-08-11 0 0.630 0.600 0.630 - - 0 0 - 0.499 0.476 0.499 - - 0 - 0.00%
2022-08-10 0 0.630 0.600 0.630 - - 0 0 - 0.499 0.476 0.499 - - 0 - 0.00%
2022-08-09 0 0.630 0.600 0.630 0.630 0.630 4,000 2,520 0.6300 0.499 0.476 0.499 0.499 0.499 5,045 0.4995 1.61%
2022-08-08 0 0.620 0.600 0.620 - - 0 0 - 0.492 0.476 0.492 - - 0 - 0.00%
2022-08-05 0 0.620 0.600 0.620 - - 0 0 - 0.492 0.476 0.492 - - 0 - 0.00%
2022-08-04 0 0.620 0.600 0.630 - - 0 0 - 0.492 0.476 0.499 - - 0 - 0.00%
2022-08-03 0 0.620 0.600 0.630 - - 0 0 - 0.492 0.476 0.499 - - 0 - 0.00%
2022-08-02 0 0.620 0.600 0.630 0.620 0.620 52,000 32,240 0.6200 0.492 0.476 0.499 0.492 0.492 65,587 0.4916 0.00%
2022-08-01 0 0.620 0.620 0.640 0.620 0.620 100,000 62,000 0.6200 0.492 0.492 0.507 0.492 0.492 126,129 0.4916 -1.59%
2022-07-29 0 0.630 0.620 0.630 0.630 0.640 36,000 22,720 0.6311 0.499 0.492 0.499 0.499 0.507 45,407 0.5004 -1.56%
2022-07-28 0 0.640 0.640 0.680 - - 0 0 - 0.507 0.507 0.539 - - 0 - 1.59%
2022-07-27 0 0.630 0.630 0.700 0.620 0.620 56,000 34,720 0.6200 0.499 0.499 0.555 0.492 0.492 70,632 0.4916 1.61%
2022-07-26 0 0.620 0.620 0.640 0.620 0.620 4,000 2,480 0.6200 0.492 0.492 0.507 0.492 0.492 5,045 0.4916 -4.62%
2022-07-25 0 0.650 0.630 0.660 - - 0 0 - 0.515 0.499 0.523 - - 0 - 0.00%
2022-07-22 0 0.650 0.620 0.650 0.620 0.660 504,000 312,640 0.6203 0.515 0.492 0.515 0.492 0.523 635,692 0.4918 0.00%
2022-07-21 0 0.650 0.650 0.660 0.650 0.690 176,000 115,480 0.6561 0.515 0.515 0.523 0.515 0.547 221,988 0.5202 -20.73%
2022-07-20 0 0.820 0.630 0.820 0.630 0.850 332,000 210,200 0.6331 0.650 0.499 0.650 0.499 0.674 418,750 0.5020 32.26%
2022-07-19 0 0.620 0.620 0.700 - - 0 0 - 0.492 0.492 0.555 - - 0 - 0.00%
2022-07-18 0 0.620 0.620 0.650 0.620 0.620 268,000 166,160 0.6200 0.492 0.492 0.515 0.492 0.492 338,027 0.4916 0.00%
2022-07-15 0 0.620 0.620 0.660 0.620 0.620 8,000 4,960 0.6200 0.492 0.492 0.523 0.492 0.492 10,090 0.4916 -1.59%
2022-07-14 0 0.630 0.620 0.750 - - 0 0 - 0.499 0.492 0.595 - - 0 - 0.00%
2022-07-13 0 0.630 0.630 0.650 - - 0 0 - 0.499 0.499 0.515 - - 0 - 1.61%
2022-07-12 0 0.620 0.620 0.630 0.620 0.620 100,000 62,000 0.6200 0.492 0.492 0.499 0.492 0.492 126,129 0.4916 0.00%
2022-07-11 0 0.620 0.620 0.640 0.620 0.620 288,000 178,560 0.6200 0.492 0.492 0.507 0.492 0.492 363,253 0.4916 0.00%
2022-07-08 0 0.620 0.620 0.660 - - 0 0 - 0.492 0.492 0.523 - - 0 - 0.00%
2022-07-07 0 0.620 0.600 0.640 0.620 0.620 124,000 76,880 0.6200 0.492 0.476 0.507 0.492 0.492 156,400 0.4916 0.00%
2022-07-06 0 0.620 0.620 0.630 0.620 0.650 80,000 49,840 0.6230 0.492 0.492 0.499 0.492 0.515 100,904 0.4939 -3.12%
2022-07-05 0 0.640 0.640 0.670 - - 0 0 - 0.507 0.507 0.531 - - 0 - 0.00%
2022-07-04 0 0.640 0.640 0.660 0.630 0.630 8,000 5,040 0.6300 0.507 0.507 0.523 0.499 0.499 10,090 0.4995 1.59%
2022-06-30 0 0.630 0.620 0.660 - - 0 0 - 0.499 0.492 0.523 - - 0 - 0.00%
2022-06-29 0 0.630 0.620 0.660 0.620 0.630 1,000,000 620,200 0.6202 0.499 0.492 0.523 0.492 0.499 1,261,294 0.4917 1.61%
2022-06-28 0 0.620 0.620 0.710 0.620 0.620 113,600 70,368 0.6194 0.492 0.492 0.563 0.492 0.492 143,283 0.4911 -1.59%
2022-06-27 0 0.630 0.620 0.700 - - 0 0 - 0.499 0.492 0.555 - - 0 - 0.00%
2022-06-24 0 0.630 0.620 0.750 - - 0 0 - 0.499 0.492 0.595 - - 0 - 0.00%
2022-06-23 0 0.630 0.620 0.750 - - 0 0 - 0.499 0.492 0.595 - - 0 - 0.00%
2022-06-22 0 0.630 0.620 0.750 - - 0 0 - 0.499 0.492 0.595 - - 0 - 0.00%
2022-06-21 0 0.630 0.620 0.750 0.630 0.630 44,000 27,720 0.6300 0.499 0.492 0.595 0.499 0.499 55,497 0.4995 1.61%
2022-06-20 0 0.620 0.620 0.750 - - 0 0 - 0.492 0.492 0.595 - - 0 - 0.00%
2022-06-17 0 0.620 0.620 0.750 0.620 0.620 4,000 2,480 0.6200 0.492 0.492 0.595 0.492 0.492 5,045 0.4916 -1.59%
2022-06-16 0 0.630 0.620 0.640 0.630 0.630 92,000 57,960 0.6300 0.499 0.492 0.507 0.499 0.499 116,039 0.4995 0.00%
2022-06-15 0 0.630 0.620 0.650 0.630 0.630 800,000 504,000 0.6300 0.499 0.492 0.515 0.499 0.499 1,009,035 0.4995 6.78%
2022-06-14 0 0.590 0.580 0.750 0.590 0.590 40,000 23,600 0.5900 0.468 0.460 0.595 0.468 0.468 50,452 0.4678 -4.84%
2022-06-13 0 0.620 0.620 0.750 - - 0 0 - 0.492 0.492 0.595 - - 0 - 0.00%
2022-06-10 0 0.620 0.620 0.750 - - 0 0 - 0.492 0.492 0.595 - - 0 - 0.00%
2022-06-09 0 0.620 0.620 0.740 - - 0 0 - 0.492 0.492 0.587 - - 0 - 0.00%
2022-06-08 0 0.620 0.620 0.740 0.620 0.620 24,000 14,880 0.6200 0.492 0.492 0.587 0.492 0.492 30,271 0.4916 0.00%
2022-06-07 0 0.620 0.620 0.740 - - 0 0 - 0.492 0.492 0.587 - - 0 - 0.00%
2022-06-06 0 0.620 0.620 0.740 - - 0 0 - 0.492 0.492 0.587 - - 0 - 2.14%
2022-06-02 0 0.607 0.590 0.750 - - 0 0 - 0.481 0.468 0.595 - - 0 - 0.00%
2022-06-01 0 0.607 0.590 0.750 - - 0 0 - 0.481 0.468 0.595 - - 0 - 0.00%
2022-05-31 0 0.607 0.590 0.680 - - 0 0 - 0.481 0.468 0.539 - - 0 - 0.00%
2022-05-30 0 0.607 0.590 0.680 - - 0 0 - 0.481 0.468 0.539 - - 0 - 0.00%
2022-05-27 0 0.607 0.600 0.650 - - 0 0 - 0.481 0.476 0.515 - - 0 - 0.00%
2022-05-26 0 0.607 0.590 0.680 - - 0 0 - 0.481 0.468 0.539 - - 0 - -0.05%
2022-05-25 0 0.620 0.590 0.620 0.620 0.620 108,000 66,960 0.6200 0.482 0.458 0.482 0.482 0.482 139,061 0.4815 3.33%
2022-05-24 0 0.600 0.600 0.750 - - 0 0 - 0.466 0.466 0.582 - - 0 - 0.00%
2022-05-23 0 0.600 0.600 0.750 - - 0 0 - 0.466 0.466 0.582 - - 0 - 0.00%
2022-05-20 0 0.600 0.600 0.700 0.600 0.600 4,000 2,400 0.6000 0.466 0.466 0.544 0.466 0.466 5,150 0.4660 -1.64%
2022-05-19 0 0.610 0.610 0.750 - - 0 0 - 0.474 0.474 0.582 - - 0 - 1.67%
2022-05-18 0 0.600 0.600 0.720 - - 0 0 - 0.466 0.466 0.559 - - 0 - 0.00%
2022-05-17 0 0.600 0.590 0.680 - - 0 0 - 0.466 0.458 0.528 - - 0 - 0.00%
2022-05-16 0 0.600 0.600 0.720 0.600 0.610 280,000 168,040 0.6001 0.466 0.466 0.559 0.466 0.474 360,529 0.4661 0.00%
2022-05-13 0 0.600 0.590 0.680 - - 0 0 - 0.466 0.458 0.528 - - 0 - 0.00%
2022-05-12 0 0.600 0.600 0.680 0.600 0.600 148,000 88,800 0.6000 0.466 0.466 0.528 0.466 0.466 190,565 0.4660 0.00%
2022-05-11 0 0.600 0.590 0.650 0.600 0.600 120,000 72,000 0.6000 0.466 0.458 0.505 0.466 0.466 154,512 0.4660 0.00%
2022-05-10 0 0.600 0.590 0.650 - - 0 0 - 0.466 0.458 0.505 - - 0 - 0.00%
2022-05-06 0 0.600 0.590 0.650 0.600 0.600 120,000 72,000 0.6000 0.466 0.458 0.505 0.466 0.466 154,512 0.4660 -3.23%
2022-05-05 0 0.620 0.600 0.680 0.600 0.620 192,000 117,440 0.6117 0.482 0.466 0.528 0.466 0.482 247,220 0.4750 3.33%
2022-05-04 0 0.600 0.590 0.620 - - 0 0 - 0.466 0.458 0.482 - - 0 - 0.00%
2022-05-03 0 0.600 0.590 0.600 - - 0 0 - 0.466 0.458 0.466 - - 0 - 0.00%
2022-04-29 0 0.600 0.590 0.680 - - 0 0 - 0.466 0.458 0.528 - - 0 - 0.00%
2022-04-28 0 0.600 0.600 0.680 0.600 0.600 48,000 28,800 0.6000 0.466 0.466 0.528 0.466 0.466 61,805 0.4660 0.00%
2022-04-27 0 0.600 0.590 0.670 0.600 0.600 40,000 24,000 0.6000 0.466 0.458 0.520 0.466 0.466 51,504 0.4660 1.69%
2022-04-26 0 0.590 0.590 0.600 - - 0 0 - 0.458 0.458 0.466 - - 0 - 0.00%
2022-04-25 0 0.590 0.580 0.600 0.590 0.600 56,000 33,440 0.5971 0.458 0.450 0.466 0.458 0.466 72,106 0.4638 0.00%
2022-04-22 0 0.590 0.590 0.600 0.590 0.600 86,400 51,704 0.5984 0.458 0.458 0.466 0.458 0.466 111,249 0.4648 -1.67%
2022-04-21 0 0.600 0.590 0.600 0.600 0.600 200,000 120,000 0.6000 0.466 0.458 0.466 0.466 0.466 257,520 0.4660 0.00%
2022-04-20 0 0.600 0.600 0.610 0.600 0.610 292,000 175,600 0.6014 0.466 0.466 0.474 0.466 0.474 375,980 0.4670 1.69%
2022-04-19 0 0.590 0.590 0.650 0.550 0.620 304,000 184,280 0.6062 0.458 0.458 0.505 0.427 0.482 391,431 0.4708 -3.28%
2022-04-14 0 0.610 0.610 0.690 0.610 0.610 280,000 170,800 0.6100 0.474 0.474 0.536 0.474 0.474 360,529 0.4737 0.00%
2022-04-13 0 0.610 0.600 0.670 - - 0 0 - 0.474 0.466 0.520 - - 0 - 0.00%
2022-04-12 0 0.610 0.610 0.650 0.610 0.630 312,000 190,560 0.6108 0.474 0.474 0.505 0.474 0.489 401,732 0.4743 -3.17%
2022-04-11 0 0.630 0.630 0.650 0.630 0.630 8,000 5,040 0.6300 0.489 0.489 0.505 0.489 0.489 10,301 0.4893 3.28%
2022-04-08 0 0.610 0.610 0.630 0.610 0.610 8,000 4,880 0.6100 0.474 0.474 0.489 0.474 0.474 10,301 0.4737 -6.15%
2022-04-07 0 0.650 0.600 0.650 0.610 0.650 24,000 14,960 0.6233 0.505 0.466 0.505 0.474 0.505 30,902 0.4841 6.56%
2022-04-06 0 0.610 0.600 0.650 - - 0 0 - 0.474 0.466 0.505 - - 0 - 0.00%
2022-04-04 0 0.610 0.600 0.650 - - 0 0 - 0.474 0.466 0.505 - - 0 - 0.00%
2022-04-01 0 0.610 0.590 0.650 - - 0 0 - 0.474 0.458 0.505 - - 0 - 0.00%
2022-03-31 0 0.610 0.600 0.700 0.610 0.610 4,000 2,440 0.6100 0.474 0.466 0.544 0.474 0.474 5,150 0.4737 0.00%
2022-03-30 0 0.610 0.600 0.650 0.600 0.610 224,000 136,400 0.6089 0.474 0.466 0.505 0.466 0.474 288,423 0.4729 -1.61%
2022-03-29 0 0.620 0.600 0.640 0.620 0.620 56,000 34,720 0.6200 0.482 0.466 0.497 0.482 0.482 72,106 0.4815 -1.59%
2022-03-28 0 0.630 0.610 0.640 0.630 0.630 84,000 52,520 0.6252 0.489 0.474 0.497 0.489 0.489 108,159 0.4856 0.00%
2022-03-25 0 0.630 0.610 0.640 0.600 0.640 60,000 37,800 0.6300 0.489 0.474 0.497 0.466 0.497 77,256 0.4893 -4.55%
2022-03-24 0 0.660 0.630 0.660 0.640 0.660 44,000 28,400 0.6455 0.513 0.489 0.513 0.497 0.513 56,654 0.5013 3.13%
2022-03-23 0 0.640 0.640 0.680 0.640 0.640 40,000 25,600 0.6400 0.497 0.497 0.528 0.497 0.497 51,504 0.4970 0.00%
2022-03-22 0 0.640 0.600 0.640 0.640 0.660 16,000 10,400 0.6500 0.497 0.466 0.497 0.497 0.513 20,602 0.5048 3.23%
2022-03-21 0 0.620 0.590 0.690 - - 0 0 - 0.482 0.458 0.536 - - 0 - 0.00%
2022-03-18 0 0.620 0.620 0.670 0.610 0.620 224,000 136,840 0.6109 0.482 0.482 0.520 0.474 0.482 288,423 0.4744 1.64%
2022-03-17 0 0.610 0.610 0.670 0.610 0.610 12,000 7,320 0.6100 0.474 0.474 0.520 0.474 0.474 15,451 0.4737 0.00%
2022-03-16 0 0.610 0.610 0.650 0.610 0.610 20,000 12,200 0.6100 0.474 0.474 0.505 0.474 0.474 25,752 0.4737 0.00%
2022-03-15 0 0.610 0.600 0.610 0.610 0.620 80,000 49,080 0.6135 0.474 0.466 0.474 0.474 0.482 103,008 0.4765 0.00%
2022-03-14 0 0.610 0.610 0.650 0.600 0.650 224,000 136,720 0.6104 0.474 0.474 0.505 0.466 0.505 288,423 0.4740 -7.58%
2022-03-11 0 0.660 0.650 0.690 - - 0 0 - 0.513 0.505 0.536 - - 0 - 0.00%
2022-03-10 0 0.660 0.660 0.690 0.660 0.660 12,000 7,920 0.6600 0.513 0.513 0.536 0.513 0.513 15,451 0.5126 0.00%
2022-03-09 0 0.660 0.660 0.690 0.660 0.660 16,000 10,560 0.6600 0.513 0.513 0.536 0.513 0.513 20,602 0.5126 0.00%
2022-03-08 0 0.660 0.660 0.680 0.660 0.660 44,000 29,040 0.6600 0.513 0.513 0.528 0.513 0.513 56,654 0.5126 0.00%
2022-03-07 0 0.660 0.660 0.690 - - 0 0 - 0.513 0.513 0.536 - - 0 - 0.00%
2022-03-04 0 0.660 0.660 0.690 0.650 0.650 72,000 46,800 0.6500 0.513 0.513 0.536 0.505 0.505 92,707 0.5048 0.00%
2022-03-03 0 0.660 0.650 0.670 0.670 0.670 20,000 13,400 0.6700 0.513 0.505 0.520 0.520 0.520 25,752 0.5203 -1.49%
2022-03-02 0 0.670 0.650 0.680 0.680 0.690 56,000 38,240 0.6829 0.520 0.505 0.528 0.528 0.536 72,106 0.5303 0.00%
2022-03-01 0 0.670 0.660 0.690 0.660 0.670 584,000 385,480 0.6601 0.520 0.513 0.536 0.513 0.520 751,960 0.5126 -2.90%
2022-02-28 0 0.690 0.650 0.700 - - 0 0 - 0.536 0.505 0.544 - - 0 - -1.43%
2022-02-25 0 0.700 0.650 0.700 - - 0 0 - 0.544 0.505 0.544 - - 0 - 0.00%
2022-02-24 0 0.700 0.660 0.700 - - 0 0 - 0.544 0.513 0.544 - - 0 - 0.00%
2022-02-23 0 0.700 0.660 0.700 0.700 0.700 4,000 2,800 0.7000 0.544 0.513 0.544 0.544 0.544 5,150 0.5436 6.06%
2022-02-22 0 0.660 0.660 0.700 0.650 0.680 24,000 16,040 0.6683 0.513 0.513 0.544 0.505 0.528 30,902 0.5191 -2.94%
2022-02-21 0 0.680 0.680 0.700 0.680 0.680 8,000 5,440 0.6800 0.528 0.528 0.544 0.528 0.528 10,301 0.5281 -2.86%
2022-02-18 0 0.700 0.680 0.710 - - 0 0 - 0.544 0.528 0.551 - - 0 - 0.00%
2022-02-17 0 0.700 0.690 0.700 0.700 0.710 32,000 22,560 0.7050 0.544 0.536 0.544 0.544 0.551 41,203 0.5475 0.00%
2022-02-16 0 0.700 0.690 0.700 0.700 0.700 20,000 14,000 0.7000 0.544 0.536 0.544 0.544 0.544 25,752 0.5436 2.94%
2022-02-15 0 0.680 0.680 0.700 0.680 0.680 8,000 5,440 0.6800 0.528 0.528 0.544 0.528 0.528 10,301 0.5281 0.00%
2022-02-14 0 0.680 0.680 0.700 - - 0 0 - 0.528 0.528 0.544 - - 0 - 0.00%
2022-02-11 0 0.680 0.680 0.700 - - 0 0 - 0.528 0.528 0.544 - - 0 - 0.00%
2022-02-10 0 0.680 0.680 0.700 - - 0 0 - 0.528 0.528 0.544 - - 0 - 0.00%
2022-02-09 0 0.680 0.670 0.750 - - 0 0 - 0.528 0.520 0.582 - - 0 - 0.00%
2022-02-08 0 0.680 0.670 0.750 0.680 0.680 16,000 10,880 0.6800 0.528 0.520 0.582 0.528 0.528 20,602 0.5281 0.00%
2022-02-07 0 0.680 0.660 0.680 0.680 0.680 152,000 103,360 0.6800 0.528 0.513 0.528 0.528 0.528 195,716 0.5281 0.00%
2022-02-04 0 0.680 0.670 0.680 0.660 0.680 44,000 29,720 0.6755 0.528 0.520 0.528 0.513 0.528 56,654 0.5246 0.00%
2022-01-31 0 0.680 0.650 0.690 - - 0 0 - 0.528 0.505 0.536 - - 0 - 0.00%
2022-01-28 0 0.680 0.680 0.690 0.680 0.690 32,000 21,920 0.6850 0.528 0.528 0.536 0.528 0.536 41,203 0.5320 -1.45%
2022-01-27 0 0.690 0.690 0.700 0.690 0.700 44,000 30,760 0.6991 0.536 0.536 0.544 0.536 0.544 56,654 0.5429 -1.43%
2022-01-26 0 0.700 0.700 0.710 - - 0 0 - 0.544 0.544 0.551 - - 0 - 0.00%
2022-01-25 0 0.700 0.690 0.710 - - 0 0 - 0.544 0.536 0.551 - - 0 - 0.00%
2022-01-24 0 0.700 0.700 0.710 - - 0 0 - 0.544 0.544 0.551 - - 0 - 0.00%
2022-01-21 0 0.700 0.690 0.710 0.690 0.710 72,000 50,760 0.7050 0.544 0.536 0.551 0.536 0.551 92,707 0.5475 -2.78%
2022-01-20 0 0.720 0.710 0.730 0.720 0.720 16,000 11,520 0.7200 0.559 0.551 0.567 0.559 0.559 20,602 0.5592 1.41%
2022-01-19 0 0.710 0.710 0.720 0.700 0.700 100,000 70,000 0.7000 0.551 0.551 0.559 0.544 0.544 128,760 0.5436 0.00%
2022-01-18 0 0.710 0.710 0.730 - - 0 0 - 0.551 0.551 0.567 - - 0 - 0.00%
2022-01-17 0 0.710 0.700 0.730 - - 0 0 - 0.551 0.544 0.567 - - 0 - 0.00%
2022-01-14 0 0.710 0.710 0.730 0.710 0.730 20,000 14,520 0.7260 0.551 0.551 0.567 0.551 0.567 25,752 0.5638 -2.74%
2022-01-13 0 0.730 0.710 0.730 - - 0 0 - 0.567 0.551 0.567 - - 0 - 0.00%
2022-01-12 0 0.730 0.720 0.730 - - 0 0 - 0.567 0.559 0.567 - - 0 - 0.00%
2022-01-11 0 0.730 0.710 0.730 0.740 0.750 20,000 14,840 0.7420 0.567 0.551 0.567 0.575 0.582 25,752 0.5763 1.39%
2022-01-10 0 0.720 0.710 0.740 0.720 0.720 800,000 576,000 0.7200 0.559 0.551 0.575 0.559 0.559 1,030,082 0.5592 0.00%
2022-01-07 0 0.720 0.710 0.740 0.720 0.720 8,000 5,760 0.7200 0.559 0.551 0.575 0.559 0.559 10,301 0.5592 1.41%
2022-01-06 0 0.710 0.710 0.750 - - 0 0 - 0.551 0.551 0.582 - - 0 - 0.00%
2022-01-05 0 0.710 0.700 0.740 - - 0 0 - 0.551 0.544 0.575 - - 0 - 0.00%
2022-01-04 0 0.710 0.710 0.720 0.700 0.710 8,000 5,640 0.7050 0.551 0.551 0.559 0.544 0.551 10,301 0.5475 1.43%
2022-01-03 0 0.700 0.700 0.710 0.700 0.710 64,000 44,880 0.7013 0.544 0.544 0.551 0.544 0.551 82,407 0.5446 -1.41%
2021-12-31 0 0.710 0.690 0.720 - - 0 0 - 0.551 0.536 0.559 - - 0 - 0.00%
2021-12-30 0 0.710 0.690 0.730 0.700 0.700 4,000 2,800 0.7000 0.551 0.536 0.567 0.544 0.544 5,150 0.5436 0.00%
2021-12-29 0 0.710 0.700 0.730 0.710 0.710 16,000 11,360 0.7100 0.551 0.544 0.567 0.551 0.551 20,602 0.5514 0.00%
2021-12-28 0 0.710 0.700 0.730 0.700 0.730 100,000 71,080 0.7108 0.551 0.544 0.567 0.544 0.567 128,760 0.5520 -1.39%
2021-12-24 0 0.720 0.700 0.730 - - 0 0 - 0.559 0.544 0.567 - - 0 - 0.00%
2021-12-23 0 0.720 0.700 0.730 0.700 0.720 68,000 47,760 0.7024 0.559 0.544 0.567 0.544 0.559 87,557 0.5455 0.00%
2021-12-22 0 0.720 0.700 0.720 0.700 0.720 260,000 182,080 0.7003 0.559 0.544 0.559 0.544 0.559 334,777 0.5439 0.00%
2021-12-21 0 0.720 0.720 0.760 0.710 0.740 196,000 142,080 0.7249 0.559 0.559 0.590 0.551 0.575 252,370 0.5630 -2.70%
2021-12-20 0 0.740 0.710 0.740 - - 0 0 - 0.575 0.551 0.575 - - 0 - -1.33%
2021-12-17 0 0.750 0.710 0.770 - - 0 0 - 0.582 0.551 0.598 - - 0 - 0.00%
2021-12-16 0 0.750 0.740 0.770 - - 0 0 - 0.582 0.575 0.598 - - 0 - 0.00%
2021-12-15 0 0.750 0.750 0.770 0.750 0.760 112,000 84,320 0.7529 0.582 0.582 0.598 0.582 0.590 144,211 0.5847 -1.32%
2021-12-14 0 0.760 0.750 0.800 - - 0 0 - 0.590 0.582 0.621 - - 0 - 0.00%
2021-12-13 0 0.760 0.760 0.790 0.760 0.760 68,000 51,680 0.7600 0.590 0.590 0.614 0.590 0.590 87,557 0.5902 -1.30%
2021-12-10 0 0.770 0.750 0.770 - - 0 0 - 0.598 0.582 0.598 - - 0 - 0.00%
2021-12-09 0 0.770 0.750 0.780 - - 0 0 - 0.598 0.582 0.606 - - 0 - 0.00%
2021-12-08 0 0.770 0.750 0.770 0.750 0.780 428,000 321,800 0.7519 0.598 0.582 0.598 0.582 0.606 551,094 0.5839 2.67%
2021-12-07 0 0.750 0.740 0.770 0.740 0.850 1,824,000 1,435,720 0.7871 0.582 0.575 0.598 0.575 0.660 2,348,586 0.6113 -1.32%
2021-12-06 0 0.760 0.760 0.780 - - 0 0 - 0.590 0.590 0.606 - - 0 - 0.00%
2021-12-03 0 0.760 0.750 0.760 - - 0 0 - 0.590 0.582 0.590 - - 0 - 0.00%
2021-12-02 0 0.760 0.760 0.770 - - 0 0 - 0.590 0.590 0.598 - - 0 - 0.00%
2021-12-01 0 0.760 0.760 0.770 0.760 0.760 284,000 215,840 0.7600 0.590 0.590 0.598 0.590 0.590 365,679 0.5902 0.00%
2021-11-30 0 0.760 0.760 0.770 0.760 0.760 436,000 331,360 0.7600 0.590 0.590 0.598 0.590 0.590 561,395 0.5902 -2.56%
2021-11-29 0 0.780 0.760 0.780 0.760 0.780 112,000 85,520 0.7636 0.606 0.590 0.606 0.590 0.606 144,211 0.5930 -1.27%
2021-11-26 0 0.790 0.770 0.790 - - 0 0 - 0.614 0.598 0.614 - - 0 - 0.00%
2021-11-25 0 0.790 0.770 0.790 0.760 0.800 156,000 119,720 0.7674 0.614 0.598 0.614 0.590 0.621 200,866 0.5960 -1.25%
2021-11-24 0 0.800 0.760 0.800 0.770 0.800 40,000 31,040 0.7760 0.621 0.590 0.621 0.598 0.621 51,504 0.6027 3.90%
2021-11-23 0 0.770 0.740 0.770 0.750 0.770 312,000 237,080 0.7599 0.598 0.575 0.598 0.582 0.598 401,732 0.5901 0.00%
2021-11-22 0 0.770 0.760 0.770 0.770 0.770 20,000 15,400 0.7700 0.598 0.590 0.598 0.598 0.598 25,752 0.5980 -1.28%
2021-11-19 0 0.780 0.760 0.780 - - 0 0 - 0.606 0.590 0.606 - - 0 - -1.27%
2021-11-18 0 0.790 0.760 0.790 0.760 0.790 28,000 21,400 0.7643 0.614 0.590 0.614 0.590 0.614 36,053 0.5936 0.00%
2021-11-17 0 0.790 0.760 0.790 - - 0 0 - 0.614 0.590 0.614 - - 0 - 0.00%
2021-11-16 0 0.790 0.760 0.790 0.760 0.790 92,000 71,360 0.7757 0.614 0.590 0.614 0.590 0.614 118,459 0.6024 0.00%
2021-11-15 0 0.790 0.780 0.800 - - 0 0 - 0.614 0.606 0.621 - - 0 - 0.00%
2021-11-12 0 0.790 0.760 0.790 - - 0 0 - 0.614 0.590 0.614 - - 0 - 0.00%
2021-11-11 0 0.790 0.760 0.790 0.760 0.810 792,000 605,840 0.7649 0.614 0.590 0.614 0.590 0.629 1,019,781 0.5941 0.00%
2021-11-10 0 0.790 0.760 0.790 0.760 0.790 796,000 605,320 0.7605 0.614 0.590 0.614 0.590 0.614 1,024,931 0.5906 0.00%
2021-11-09 0 0.790 0.760 0.790 - - 0 0 - 0.614 0.590 0.614 - - 0 - 0.00%
2021-11-08 0 0.790 0.770 0.790 0.760 0.790 20,000 15,680 0.7840 0.614 0.598 0.614 0.590 0.614 25,752 0.6089 0.00%
2021-11-05 0 0.790 0.760 0.790 0.750 0.840 1,720,000 1,344,080 0.7814 0.614 0.590 0.614 0.582 0.652 2,214,676 0.6069 3.95%
2021-11-04 0 0.760 0.750 0.760 0.760 0.770 768,000 583,840 0.7602 0.590 0.582 0.590 0.590 0.598 988,878 0.5904 -2.56%
2021-11-03 0 0.780 0.770 0.780 0.770 0.780 40,000 30,880 0.7720 0.606 0.598 0.606 0.598 0.606 51,504 0.5996 -1.27%
2021-11-02 0 0.790 0.770 0.790 - - 0 0 - 0.614 0.598 0.614 - - 0 - 0.00%
2021-11-01 0 0.790 0.770 0.790 0.790 0.790 12,000 9,480 0.7900 0.614 0.598 0.614 0.614 0.614 15,451 0.6135 0.00%
2021-10-29 0 0.790 0.770 0.790 0.760 0.860 1,360,000 1,093,680 0.8042 0.614 0.598 0.614 0.590 0.668 1,751,139 0.6246 0.00%
2021-10-28 0 0.790 0.760 0.790 0.760 0.790 3,812,000 2,897,600 0.7601 0.614 0.590 0.614 0.590 0.614 4,908,339 0.5903 0.00%
2021-10-27 0 0.790 0.760 0.780 0.760 0.790 104,000 79,880 0.7681 0.614 0.590 0.606 0.590 0.614 133,911 0.5965 0.00%
2021-10-26 0 0.790 0.760 0.790 - - 0 0 - 0.614 0.590 0.614 - - 0 - 0.00%
2021-10-25 0 0.790 0.760 0.790 0.760 0.790 52,000 40,400 0.7769 0.614 0.590 0.614 0.590 0.614 66,955 0.6034 0.00%
2021-10-22 0 0.790 0.750 0.790 0.740 0.870 1,360,000 1,086,240 0.7987 0.614 0.582 0.614 0.575 0.676 1,751,139 0.6203 1.28%
2021-10-21 0 0.780 0.750 0.780 0.780 0.800 20,000 15,760 0.7880 0.606 0.582 0.606 0.606 0.621 25,752 0.6120 -2.50%
2021-10-20 0 0.800 0.750 0.800 0.750 0.800 192,000 145,040 0.7554 0.621 0.582 0.621 0.582 0.621 247,220 0.5867 2.56%
2021-10-19 0 0.780 0.750 0.780 0.740 0.780 156,000 115,640 0.7413 0.606 0.582 0.606 0.575 0.606 200,866 0.5757 0.00%
2021-10-18 0 0.780 0.740 0.790 - - 0 0 - 0.606 0.575 0.614 - - 0 - 0.00%
2021-10-15 0 0.780 0.740 0.780 - - 0 0 - 0.606 0.575 0.606 - - 0 - 0.00%
2021-10-12 0 0.780 0.740 0.780 - - 0 0 - 0.606 0.575 0.606 - - 0 - 0.00%
2021-10-11 0 0.780 0.710 0.780 0.790 0.790 24,000 18,960 0.7900 0.606 0.551 0.606 0.614 0.614 30,902 0.6135 -1.27%
2021-10-08 0 0.790 0.760 0.790 0.770 0.790 2,072,000 1,636,000 0.7896 0.614 0.590 0.614 0.598 0.614 2,667,912 0.6132 0.00%
2021-10-07 0 0.790 0.750 0.790 0.740 0.790 68,000 51,080 0.7512 0.614 0.582 0.614 0.575 0.614 87,557 0.5834 6.76%
2021-10-06 0 0.740 0.740 0.780 - - 0 0 - 0.575 0.575 0.606 - - 0 - 0.00%
2021-10-05 0 0.740 0.740 0.790 0.740 0.740 20,000 14,800 0.7400 0.575 0.575 0.614 0.575 0.575 25,752 0.5747 0.00%
2021-10-04 0 0.740 0.740 0.760 - - 0 0 - 0.575 0.575 0.590 - - 0 - 1.37%
2021-09-30 0 0.730 0.720 0.790 - - 0 0 - 0.567 0.559 0.614 - - 0 - 0.00%
2021-09-29 0 0.730 0.730 0.760 0.730 0.730 300,000 219,000 0.7300 0.567 0.567 0.590 0.567 0.567 386,281 0.5669 -1.35%
2021-09-28 0 0.740 0.730 0.760 0.740 0.740 16,000 11,840 0.7400 0.575 0.567 0.590 0.575 0.575 20,602 0.5747 0.00%
2021-09-27 0 0.740 0.740 0.760 - - 0 0 - 0.575 0.575 0.590 - - 0 - 1.37%
2021-09-24 0 0.730 0.710 0.760 0.730 0.730 8,000 5,840 0.7300 0.567 0.551 0.590 0.567 0.567 10,301 0.5669 -1.35%
2021-09-23 0 0.740 0.740 0.760 - - 0 0 - 0.575 0.575 0.590 - - 0 - 0.00%
2021-09-21 0 0.740 0.740 0.780 - - 0 0 - 0.575 0.575 0.606 - - 0 - 0.00%
2021-09-20 0 0.740 0.730 0.790 - - 0 0 - 0.575 0.567 0.614 - - 0 - 0.00%
2021-09-17 0 0.740 0.740 0.760 0.730 0.730 100,000 73,000 0.7300 0.575 0.575 0.590 0.567 0.567 128,760 0.5669 0.00%
2021-09-16 0 0.740 0.740 0.780 - - 0 0 - 0.575 0.575 0.606 - - 0 - 0.00%
2021-09-15 0 0.740 0.740 0.760 0.740 0.740 400,000 296,000 0.7400 0.575 0.575 0.590 0.575 0.575 515,041 0.5747 -3.76%
2021-09-14 0 0.790 0.750 0.790 0.790 0.790 20,000 15,800 0.7900 0.597 0.567 0.597 0.597 0.597 26,459 0.5971 0.00%
2021-09-13 0 0.790 0.750 0.790 0.800 0.800 4,000 3,200 0.8000 0.597 0.567 0.597 0.605 0.605 5,292 0.6047 5.33%
2021-09-10 0 0.750 0.750 0.790 0.750 0.750 252,000 189,000 0.7500 0.567 0.567 0.597 0.567 0.567 333,386 0.5669 0.00%
2021-09-09 0 0.750 0.750 0.780 - - 0 0 - 0.567 0.567 0.590 - - 0 - 0.00%
2021-09-08 0 0.750 0.750 0.780 - - 0 0 - 0.567 0.567 0.590 - - 0 - 0.00%
2021-09-07 0 0.750 0.750 0.780 0.750 0.760 36,000 27,240 0.7567 0.567 0.567 0.590 0.567 0.574 47,627 0.5719 0.00%
2021-09-06 0 0.750 0.750 0.770 0.750 0.770 148,000 113,000 0.7635 0.567 0.567 0.582 0.567 0.582 195,798 0.5771 -2.60%
2021-09-03 0 0.770 0.750 0.770 0.770 0.770 56,000 43,120 0.7700 0.582 0.567 0.582 0.582 0.582 74,086 0.5820 0.00%
2021-09-02 0 0.770 0.750 0.770 0.750 0.750 12,000 9,000 0.7500 0.582 0.567 0.582 0.567 0.567 15,876 0.5669 2.67%
2021-09-01 0 0.750 0.740 0.780 0.750 0.750 300,000 225,000 0.7500 0.567 0.559 0.590 0.567 0.567 396,888 0.5669 0.00%
2021-08-31 0 0.750 0.750 0.790 0.750 0.750 12,000 9,000 0.7500 0.567 0.567 0.597 0.567 0.567 15,876 0.5669 0.00%
2021-08-30 0 0.750 0.750 0.790 - - 0 0 - 0.567 0.567 0.597 - - 0 - 0.00%
2021-08-27 0 0.750 0.750 0.790 - - 0 0 - 0.567 0.567 0.597 - - 0 - 0.00%
2021-08-26 0 0.750 0.750 0.790 - - 0 0 - 0.567 0.567 0.597 - - 0 - 0.00%
2021-08-25 0 0.750 0.750 0.790 - - 0 0 - 0.567 0.567 0.597 - - 0 - 1.35%
2021-08-24 0 0.740 0.730 0.790 - - 0 0 - 0.559 0.552 0.597 - - 0 - 0.00%
2021-08-23 0 0.740 0.730 0.800 - - 0 0 - 0.559 0.552 0.605 - - 0 - 0.00%
2021-08-20 0 0.740 0.740 0.750 - - 0 0 - 0.559 0.559 0.567 - - 0 - 0.00%
2021-08-19 0 0.740 0.730 0.790 - - 0 0 - 0.559 0.552 0.597 - - 0 - 0.00%
2021-08-18 0 0.740 0.730 0.740 0.740 0.740 140,000 103,600 0.7400 0.559 0.552 0.559 0.559 0.559 185,214 0.5594 -6.33%
2021-08-17 0 0.790 0.730 0.790 - - 0 0 - 0.597 0.552 0.597 - - 0 - 0.00%
2021-08-16 0 0.790 0.730 0.790 - - 0 0 - 0.597 0.552 0.597 - - 0 - 0.00%
2021-08-13 0 0.790 0.740 0.790 0.790 0.790 52,000 41,080 0.7900 0.597 0.559 0.597 0.597 0.597 68,794 0.5971 8.22%
2021-08-12 0 0.730 0.730 0.750 0.730 0.730 4,000 2,920 0.7300 0.552 0.552 0.567 0.552 0.552 5,292 0.5518 0.00%
2021-08-11 0 0.730 0.730 0.750 - - 0 0 - 0.552 0.552 0.567 - - 0 - 0.00%
2021-08-10 0 0.730 0.730 0.750 0.730 0.730 12,000 8,760 0.7300 0.552 0.552 0.567 0.552 0.552 15,876 0.5518 0.00%
2021-08-09 0 0.730 0.700 0.750 - - 0 0 - 0.552 0.529 0.567 - - 0 - 0.00%
2021-08-06 0 0.730 0.700 0.750 0.730 0.790 220,000 163,080 0.7413 0.552 0.529 0.567 0.552 0.597 291,051 0.5603 -1.35%
2021-08-05 0 0.740 0.740 0.800 - - 0 0 - 0.559 0.559 0.605 - - 0 - 0.00%
2021-08-04 0 0.740 0.740 0.760 - - 0 0 - 0.559 0.559 0.574 - - 0 - 0.00%
2021-08-03 0 0.740 0.740 0.760 - - 0 0 - 0.559 0.559 0.574 - - 0 - 0.00%
2021-08-02 0 0.740 0.740 0.760 - - 0 0 - 0.559 0.559 0.574 - - 0 - 0.00%
2021-07-30 0 0.740 0.740 0.760 - - 0 0 - 0.559 0.559 0.574 - - 0 - 0.00%
2021-07-29 0 0.740 0.730 0.750 0.740 0.740 204,000 150,960 0.7400 0.559 0.552 0.567 0.559 0.559 269,884 0.5594 1.37%
2021-07-28 0 0.730 0.670 0.740 0.650 0.730 188,000 132,600 0.7053 0.552 0.506 0.559 0.491 0.552 248,717 0.5331 -5.19%
2021-07-27 0 0.770 0.710 0.780 0.760 0.770 52,000 39,880 0.7669 0.582 0.537 0.590 0.574 0.582 68,794 0.5797 1.32%
2021-07-26 0 0.760 0.710 0.780 - - 0 0 - 0.574 0.537 0.590 - - 0 - 0.00%
2021-07-23 0 0.760 0.710 0.780 - - 0 0 - 0.574 0.537 0.590 - - 0 - 0.00%
2021-07-22 0 0.760 0.720 0.780 - - 0 0 - 0.574 0.544 0.590 - - 0 - 0.00%
2021-07-21 0 0.760 0.710 0.760 0.760 0.760 4,000 3,040 0.7600 0.574 0.537 0.574 0.574 0.574 5,292 0.5745 0.00%
2021-07-20 0 0.760 0.730 0.760 - - 0 0 - 0.574 0.552 0.574 - - 0 - -2.56%
2021-07-19 0 0.780 0.710 0.780 - - 0 0 - 0.590 0.537 0.590 - - 0 - 0.00%
2021-07-16 0 0.780 0.710 0.780 - - 0 0 - 0.590 0.537 0.590 - - 0 - 0.00%
2021-07-15 0 0.780 0.700 0.780 - - 0 0 - 0.590 0.529 0.590 - - 0 - -1.27%
2021-07-14 0 0.790 0.710 0.790 0.790 0.790 48,000 37,920 0.7900 0.597 0.537 0.597 0.597 0.597 63,502 0.5971 2.60%
2021-07-13 0 0.770 0.700 0.790 - - 0 0 - 0.582 0.529 0.597 - - 0 - 0.00%
2021-07-12 0 0.770 0.700 0.790 - - 0 0 - 0.582 0.529 0.597 - - 0 - 0.00%
2021-07-09 0 0.770 - 0.790 - - 0 0 - 0.582 - 0.597 - - 0 - 0.00%
2021-07-08 0 0.770 0.690 0.790 - - 0 0 - 0.582 0.522 0.597 - - 0 - 0.00%
2021-07-07 0 0.770 0.690 0.790 - - 0 0 - 0.582 0.522 0.597 - - 0 - 0.00%
2021-07-06 0 0.770 0.680 0.770 - - 0 0 - 0.582 0.514 0.582 - - 0 - 0.00%
2021-07-05 0 0.770 0.510 0.790 - - 0 0 - 0.582 0.385 0.597 - - 0 - 0.00%
2021-07-02 0 0.770 - 0.790 - - 0 0 - 0.582 - 0.597 - - 0 - -2.53%
2021-06-30 0 0.790 - 0.790 0.790 0.790 40,000 31,600 0.7900 0.597 - 0.597 0.597 0.597 52,918 0.5971 0.00%
2021-06-29 0 0.790 - 0.790 0.790 0.790 52,000 41,080 0.7900 0.597 - 0.597 0.597 0.597 68,794 0.5971 0.00%
2021-06-28 0 0.790 0.710 0.790 0.770 0.800 92,000 72,760 0.7909 0.597 0.537 0.597 0.582 0.605 121,712 0.5978 2.60%
2021-06-25 0 0.770 0.700 0.800 - - 0 0 - 0.582 0.529 0.605 - - 0 - 0.00%
2021-06-24 0 0.770 0.750 0.800 - - 0 0 - 0.582 0.567 0.605 - - 0 - 0.00%
2021-06-23 0 0.770 0.750 0.800 - - 0 0 - 0.582 0.567 0.605 - - 0 - 0.00%
2021-06-22 0 0.770 0.770 0.800 - - 0 0 - 0.582 0.582 0.605 - - 0 - 0.00%
2021-06-21 0 0.770 0.700 0.800 - - 0 0 - 0.582 0.529 0.605 - - 0 - 0.00%
2021-06-18 0 0.770 0.720 0.770 0.780 0.780 48,000 37,440 0.7800 0.582 0.544 0.582 0.590 0.590 63,502 0.5896 2.67%
2021-06-17 0 0.750 0.750 0.790 0.750 0.750 4,000 3,000 0.7500 0.567 0.567 0.597 0.567 0.567 5,292 0.5669 0.00%
2021-06-16 0 0.750 0.750 0.790 - - 0 0 - 0.567 0.567 0.597 - - 0 - 0.00%
2021-06-15 0 0.750 0.750 0.780 0.750 0.750 16,000 12,000 0.7500 0.567 0.567 0.590 0.567 0.567 21,167 0.5669 -5.06%
2021-06-11 0 0.790 0.750 0.790 0.800 0.800 16,000 12,800 0.8000 0.597 0.567 0.597 0.605 0.605 21,167 0.6047 5.33%
2021-06-10 0 0.750 0.750 0.790 - - 0 0 - 0.567 0.567 0.597 - - 0 - 0.00%
2021-06-09 0 0.750 0.750 0.800 - - 0 0 - 0.567 0.567 0.605 - - 0 - 0.00%
2021-06-08 0 0.750 0.750 0.800 0.750 0.750 404,000 303,000 0.7500 0.567 0.567 0.605 0.567 0.567 534,476 0.5669 0.00%
2021-06-07 0 0.750 0.750 0.800 0.750 0.760 120,000 90,080 0.7507 0.567 0.567 0.605 0.567 0.574 158,755 0.5674 0.00%
2021-06-04 0 0.750 0.750 0.800 0.750 0.770 200,000 150,120 0.7506 0.567 0.567 0.605 0.567 0.582 264,592 0.5674 -1.32%
2021-06-03 0 0.760 0.760 0.800 - - 0 0 - 0.574 0.574 0.605 - - 0 - 1.33%
2021-06-02 0 0.750 0.750 0.800 0.750 0.750 8,000 6,000 0.7500 0.567 0.567 0.605 0.567 0.567 10,584 0.5669 -6.25%
2021-06-01 0 0.800 0.750 0.800 0.750 0.800 316,000 244,640 0.7742 0.605 0.567 0.605 0.567 0.605 418,055 0.5852 5.26%
2021-05-31 0 0.760 0.760 0.770 0.750 0.760 44,000 33,080 0.7518 0.574 0.574 0.582 0.567 0.574 58,210 0.5683 1.33%
2021-05-28 0 0.750 0.720 0.810 - - 0 0 - 0.567 0.544 0.612 - - 0 - 0.00%
2021-05-27 0 0.750 0.750 0.800 - - 0 0 - 0.567 0.567 0.605 - - 0 - 0.00%
2021-05-26 0 0.750 0.730 0.810 - - 0 0 - 0.567 0.552 0.612 - - 0 - 0.00%
2021-05-25 0 0.750 0.700 0.800 - - 0 0 - 0.567 0.529 0.605 - - 0 - 0.00%
2021-05-24 0 0.750 0.710 0.810 - - 0 0 - 0.567 0.537 0.612 - - 0 - 0.00%
2021-05-21 0 0.750 0.750 0.800 0.700 0.750 8,000 5,800 0.7250 0.567 0.567 0.605 0.529 0.567 10,584 0.5480 -1.87%
2021-05-20 0 0.800 0.770 0.800 0.800 0.810 24,000 19,360 0.8067 0.578 0.556 0.578 0.578 0.585 33,236 0.5825 -1.23%
2021-05-18 0 0.810 0.800 0.810 0.810 0.820 120,000 97,840 0.8153 0.585 0.578 0.585 0.585 0.592 166,180 0.5888 0.00%
2021-05-17 0 0.810 0.800 0.810 - - 0 0 - 0.585 0.578 0.585 - - 0 - 0.00%
2021-05-14 0 0.810 0.800 0.820 0.810 0.810 20,000 16,200 0.8100 0.585 0.578 0.592 0.585 0.585 27,697 0.5849 0.00%
2021-05-13 0 0.810 0.800 0.810 0.810 0.820 28,000 22,800 0.8143 0.585 0.578 0.585 0.585 0.592 38,775 0.5880 -1.22%
2021-05-12 0 0.820 0.810 0.820 0.820 0.820 16,000 13,120 0.8200 0.592 0.585 0.592 0.592 0.592 22,157 0.5921 0.00%
2021-05-11 0 0.820 0.810 0.820 0.810 0.820 8,000 6,520 0.8150 0.592 0.585 0.592 0.585 0.592 11,079 0.5885 1.23%
2021-05-10 0 0.810 0.750 0.820 0.810 0.810 16,000 12,960 0.8100 0.585 0.542 0.592 0.585 0.585 22,157 0.5849 0.00%
2021-05-07 0 0.810 0.750 0.810 0.810 0.810 12,000 9,720 0.8100 0.585 0.542 0.585 0.585 0.585 16,618 0.5849 0.00%
2021-05-06 0 0.810 0.750 0.810 0.810 0.820 64,000 52,000 0.8125 0.585 0.542 0.585 0.585 0.592 88,629 0.5867 -1.22%
2021-05-05 0 0.820 0.750 0.820 0.820 0.820 68,000 55,760 0.8200 0.592 0.542 0.592 0.592 0.592 94,169 0.5921 0.00%
2021-05-04 0 0.820 0.770 0.820 - - 0 0 - 0.592 0.556 0.592 - - 0 - 0.00%
2021-05-03 0 0.820 0.780 0.820 0.770 0.850 544,000 435,080 0.7998 0.592 0.563 0.592 0.556 0.614 753,349 0.5775 0.00%
2021-04-30 0 0.820 0.800 0.920 0.770 0.890 492,000 409,280 0.8319 0.592 0.578 0.664 0.556 0.643 681,337 0.6007 5.13%
2021-04-29 0 0.780 0.770 0.780 - - 0 0 - 0.563 0.556 0.563 - - 0 - 0.00%
2021-04-28 0 0.780 0.760 0.780 - - 0 0 - 0.563 0.549 0.563 - - 0 - 0.00%
2021-04-27 0 0.780 0.760 0.780 0.780 0.780 32,000 24,960 0.7800 0.563 0.549 0.563 0.563 0.563 44,315 0.5632 0.00%
2021-04-26 0 0.780 0.750 0.780 - - 0 0 - 0.563 0.542 0.563 - - 0 - -1.27%
2021-04-23 0 0.790 0.760 0.790 - - 0 0 - 0.570 0.549 0.570 - - 0 - -1.25%
2021-04-22 0 0.800 - 0.820 - - 0 0 - 0.578 - 0.592 - - 0 - 0.00%
2021-04-21 0 0.800 0.760 0.800 - - 0 0 - 0.578 0.549 0.578 - - 0 - 0.00%
2021-04-20 0 0.800 0.780 0.800 - - 0 0 - 0.578 0.563 0.578 - - 0 - 0.00%
2021-04-19 0 0.800 0.750 0.840 - - 0 0 - 0.578 0.542 0.607 - - 0 - 0.00%
2021-04-16 0 0.800 0.800 0.870 0.800 0.880 40,000 34,000 0.8500 0.578 0.578 0.628 0.578 0.635 55,393 0.6138 -1.23%
2021-04-15 0 0.810 0.790 0.810 - - 0 0 - 0.585 0.570 0.585 - - 0 - 0.00%
2021-04-14 0 0.810 0.780 0.850 - - 0 0 - 0.585 0.563 0.614 - - 0 - 0.00%
2021-04-13 0 0.810 0.800 0.850 - - 0 0 - 0.585 0.578 0.614 - - 0 - 0.00%
2021-04-12 0 0.810 0.780 0.880 - - 0 0 - 0.585 0.563 0.635 - - 0 - 0.00%
2021-04-09 0 0.810 0.810 0.820 0.810 0.840 160,000 134,160 0.8385 0.585 0.585 0.592 0.585 0.607 221,573 0.6055 1.25%
2021-04-08 0 0.800 0.800 0.860 0.800 0.830 60,000 48,480 0.8080 0.578 0.578 0.621 0.578 0.599 83,090 0.5835 0.00%
2021-04-07 0 0.800 0.780 0.830 - - 0 0 - 0.578 0.563 0.599 - - 0 - 0.00%
2021-04-01 0 0.800 0.780 0.800 0.800 0.810 144,000 116,080 0.8061 0.578 0.563 0.578 0.578 0.585 199,416 0.5821 0.00%
2021-03-31 0 0.800 0.770 0.800 0.800 0.800 28,000 22,400 0.8000 0.578 0.556 0.578 0.578 0.578 38,775 0.5777 3.90%
2021-03-30 0 0.770 0.770 0.800 0.770 0.770 8,000 6,160 0.7700 0.556 0.556 0.578 0.556 0.556 11,079 0.5560 0.00%
2021-03-29 0 0.770 0.770 0.800 - - 0 0 - 0.556 0.556 0.578 - - 0 - 0.00%
2021-03-26 0 0.770 0.770 0.800 - - 0 0 - 0.556 0.556 0.578 - - 0 - 0.00%
2021-03-25 0 0.770 0.770 0.800 - - 0 0 - 0.556 0.556 0.578 - - 0 - 0.00%
2021-03-24 0 0.770 0.770 0.800 0.770 0.770 48,000 36,960 0.7700 0.556 0.556 0.578 0.556 0.556 66,472 0.5560 0.00%
2021-03-23 0 0.770 0.760 0.800 - - 0 0 - 0.556 0.549 0.578 - - 0 - 0.00%
2021-03-22 0 0.770 0.760 0.800 - - 0 0 - 0.556 0.549 0.578 - - 0 - 1.32%
2021-03-19 0 0.760 0.760 0.780 - - 0 0 - 0.549 0.549 0.563 - - 0 - 0.00%
2021-03-18 0 0.760 0.760 0.800 0.760 0.890 334,000 265,700 0.7955 0.549 0.549 0.578 0.549 0.643 462,534 0.5744 0.00%
2021-03-17 0 0.760 0.760 0.770 - - 0 0 - 0.549 0.549 0.556 - - 0 - 0.00%
2021-03-16 0 0.760 0.760 0.800 - - 0 0 - 0.549 0.549 0.578 - - 0 - 0.00%
2021-03-15 0 0.760 0.760 0.780 - - 0 0 - 0.549 0.549 0.563 - - 0 - 0.00%
2021-03-12 0 0.760 0.760 0.800 0.760 0.760 8,000 6,080 0.7600 0.549 0.549 0.578 0.549 0.549 11,079 0.5488 -3.80%
2021-03-11 0 0.790 0.760 0.790 0.760 0.800 8,000 6,240 0.7800 0.570 0.549 0.570 0.549 0.578 11,079 0.5632 3.95%
2021-03-10 0 0.760 0.750 0.780 - - 0 0 - 0.549 0.542 0.563 - - 0 - 0.00%
2021-03-09 0 0.760 0.750 0.760 0.750 0.760 152,000 114,120 0.7508 0.549 0.542 0.549 0.542 0.549 210,494 0.5422 0.00%
2021-03-08 0 0.760 0.760 0.850 - - 0 0 - 0.549 0.549 0.614 - - 0 - 1.33%
2021-03-05 0 0.750 0.750 0.790 0.750 0.750 148,000 111,000 0.7500 0.542 0.542 0.570 0.542 0.542 204,955 0.5416 0.00%
2021-03-04 0 0.750 0.750 0.850 - - 0 0 - 0.542 0.542 0.614 - - 0 - 0.00%
2021-03-03 0 0.750 0.750 0.850 0.750 0.750 152,000 114,000 0.7500 0.542 0.542 0.614 0.542 0.542 210,494 0.5416 0.00%
2021-03-02 0 0.750 0.750 0.850 - - 0 0 - 0.542 0.542 0.614 - - 0 - 0.00%
2021-03-01 0 0.750 0.740 0.750 - - 0 0 - 0.542 0.534 0.542 - - 0 - 0.00%
2021-02-26 0 0.750 0.750 0.770 - - 0 0 - 0.542 0.542 0.556 - - 0 - 0.00%
2021-02-25 0 0.750 0.750 0.800 - - 0 0 - 0.542 0.542 0.578 - - 0 - 0.00%
2021-02-24 0 0.750 0.750 0.770 - - 0 0 - 0.542 0.542 0.556 - - 0 - 0.00%
2021-02-23 0 0.750 0.750 0.780 0.750 0.750 12,000 9,000 0.7500 0.542 0.542 0.563 0.542 0.542 16,618 0.5416 1.35%
2021-02-22 0 0.740 0.740 0.850 0.740 0.750 624,000 467,080 0.7485 0.534 0.534 0.614 0.534 0.542 864,135 0.5405 -1.33%
2021-02-19 0 0.750 0.750 0.780 0.740 0.760 276,000 209,440 0.7588 0.542 0.542 0.563 0.534 0.549 382,214 0.5480 -1.32%
2021-02-18 0 0.760 0.760 0.770 0.760 0.760 56,000 42,560 0.7600 0.549 0.549 0.556 0.549 0.549 77,551 0.5488 2.70%
2021-02-17 0 0.740 0.740 0.780 - - 0 0 - 0.534 0.534 0.563 - - 0 - 0.00%
2021-02-16 0 0.740 0.740 0.770 0.740 0.740 8,000 5,920 0.7400 0.534 0.534 0.556 0.534 0.534 11,079 0.5344 0.00%
2021-02-11 0 0.740 0.700 0.750 - - 0 0 - 0.534 0.505 0.542 - - 0 - 0.00%
2021-02-10 0 0.740 0.700 0.740 - - 0 0 - 0.534 0.505 0.534 - - 0 - 0.00%
2021-02-09 0 0.740 0.700 0.740 - - 0 0 - 0.534 0.505 0.534 - - 0 - 0.00%
2021-02-08 0 0.740 0.740 0.780 - - 0 0 - 0.534 0.534 0.563 - - 0 - 0.00%
2021-02-05 0 0.740 0.740 0.840 0.740 0.740 44,000 32,560 0.7400 0.534 0.534 0.607 0.534 0.534 60,933 0.5344 0.00%
2021-02-04 0 0.740 0.740 0.750 0.740 0.740 116,000 85,840 0.7400 0.534 0.534 0.542 0.534 0.534 160,641 0.5344 0.00%
2021-02-03 0 0.740 0.720 0.740 0.740 0.740 212,000 156,880 0.7400 0.534 0.520 0.534 0.534 0.534 293,584 0.5344 -1.33%
2021-02-02 0 0.750 0.720 0.750 0.720 0.760 20,000 14,560 0.7280 0.542 0.520 0.542 0.520 0.549 27,697 0.5257 1.35%
2021-02-01 0 0.740 0.710 0.740 0.700 0.740 64,000 44,960 0.7025 0.534 0.513 0.534 0.505 0.534 88,629 0.5073 1.37%
2021-01-29 0 0.730 0.670 0.730 - - 0 0 - 0.527 0.484 0.527 - - 0 - -1.35%
2021-01-28 0 0.740 0.720 0.750 0.730 0.740 484,000 358,040 0.7398 0.534 0.520 0.542 0.527 0.534 670,259 0.5342 1.37%
2021-01-27 0 0.730 0.670 0.740 - - 0 0 - 0.527 0.484 0.534 - - 0 - -1.35%
2021-01-26 0 0.740 - 0.740 - - 0 0 - 0.534 - 0.534 - - 0 - 0.00%
2021-01-25 0 0.740 0.710 0.760 - - 0 0 - 0.534 0.513 0.549 - - 0 - 0.00%
2021-01-22 0 0.740 0.740 0.770 - - 0 0 - 0.534 0.534 0.556 - - 0 - 0.00%
2021-01-21 0 0.740 0.740 0.750 0.740 0.760 192,000 143,160 0.7456 0.534 0.534 0.542 0.534 0.549 265,888 0.5384 0.00%
2021-01-20 0 0.740 0.740 0.750 0.740 0.740 60,000 44,400 0.7400 0.534 0.534 0.542 0.534 0.534 83,090 0.5344 0.00%
2021-01-19 0 0.740 0.740 0.770 0.740 0.740 244,000 180,560 0.7400 0.534 0.534 0.556 0.534 0.534 337,899 0.5344 0.00%
2021-01-18 0 0.740 0.720 0.740 - - 0 0 - 0.534 0.520 0.534 - - 0 - 0.00%
2021-01-15 0 0.740 0.720 0.740 0.730 0.740 684,000 505,200 0.7386 0.534 0.520 0.534 0.527 0.534 947,225 0.5333 1.37%
2021-01-14 0 0.730 0.720 0.750 - - 0 0 - 0.527 0.520 0.542 - - 0 - 0.00%
2021-01-13 0 0.730 0.720 0.730 0.700 0.730 96,000 68,960 0.7183 0.527 0.520 0.527 0.505 0.527 132,944 0.5187 -2.67%
2021-01-12 0 0.750 - 0.800 - - 0 0 - 0.542 - 0.578 - - 0 - 0.00%
2021-01-11 0 0.750 0.750 0.780 0.730 0.750 84,000 61,480 0.7319 0.542 0.542 0.563 0.527 0.542 116,326 0.5285 0.00%
2021-01-08 0 0.750 0.710 0.760 0.750 0.760 980,000 735,040 0.7500 0.542 0.513 0.549 0.542 0.549 1,357,136 0.5416 0.00%
2021-01-07 0 0.750 0.750 0.770 0.750 0.750 160,000 120,000 0.7500 0.542 0.542 0.556 0.542 0.542 221,573 0.5416 -2.60%
2021-01-06 0 0.770 0.750 0.770 0.770 0.770 4,000 3,080 0.7700 0.556 0.542 0.556 0.556 0.556 5,539 0.5560 2.67%
2021-01-05 0 0.750 0.750 0.770 0.750 0.770 104,000 80,000 0.7692 0.542 0.542 0.556 0.542 0.556 144,023 0.5555 0.00%
2021-01-04 0 0.750 0.750 0.860 0.750 0.750 400,000 300,000 0.7500 0.542 0.542 0.621 0.542 0.542 553,933 0.5416 0.00%
2020-12-31 0 0.750 0.750 0.770 - - 0 0 - 0.542 0.542 0.556 - - 0 - 0.00%
2020-12-30 0 0.750 0.750 0.770 - - 0 0 - 0.542 0.542 0.556 - - 0 - 0.00%
2020-12-29 0 0.750 0.750 0.770 - - 0 0 - 0.542 0.542 0.556 - - 0 - 0.00%
2020-12-28 0 0.750 0.750 0.770 0.750 0.750 8,000 6,000 0.7500 0.542 0.542 0.556 0.542 0.542 11,079 0.5416 0.00%
2020-12-24 0 0.750 0.750 0.760 0.750 0.750 40,000 30,000 0.7500 0.542 0.542 0.549 0.542 0.542 55,393 0.5416 0.00%
2020-12-23 0 0.750 0.750 0.770 - - 0 0 - 0.542 0.542 0.556 - - 0 - 0.00%
2020-12-22 0 0.750 0.750 0.760 - - 0 0 - 0.542 0.542 0.549 - - 0 - 0.00%
2020-12-21 0 0.750 0.750 0.780 0.750 0.750 88,000 66,000 0.7500 0.542 0.542 0.563 0.542 0.542 121,865 0.5416 0.00%
2020-12-18 0 0.750 0.750 0.770 0.750 0.750 56,000 42,000 0.7500 0.542 0.542 0.556 0.542 0.542 77,551 0.5416 -2.60%
2020-12-17 0 0.770 0.750 0.770 - - 0 0 - 0.556 0.542 0.556 - - 0 - 0.00%
2020-12-16 0 0.770 0.750 0.780 - - 0 0 - 0.556 0.542 0.563 - - 0 - 0.00%
2020-12-15 0 0.770 0.770 0.800 0.750 0.770 640,000 486,280 0.7598 0.556 0.556 0.578 0.542 0.556 886,293 0.5487 2.67%
2020-12-14 0 0.750 0.750 0.760 - - 0 0 - 0.542 0.542 0.549 - - 0 - 0.00%
2020-12-11 0 0.750 0.750 0.760 - - 0 0 - 0.542 0.542 0.549 - - 0 - 0.00%
2020-12-10 0 0.750 0.700 0.770 0.750 0.750 540,000 405,000 0.7500 0.542 0.505 0.556 0.542 0.542 747,809 0.5416 -2.60%
2020-12-09 0 0.770 0.750 0.770 - - 0 0 - 0.556 0.542 0.556 - - 0 - 0.00%
2020-12-08 0 0.770 0.760 0.770 0.770 0.770 4,000 3,080 0.7700 0.556 0.549 0.556 0.556 0.556 5,539 0.5560 1.32%
2020-12-07 0 0.760 0.750 0.770 - - 0 0 - 0.549 0.542 0.556 - - 0 - 0.00%
2020-12-04 0 0.760 0.750 0.760 - - 0 0 - 0.549 0.542 0.549 - - 0 - 0.00%
2020-12-03 0 0.760 0.750 0.760 0.750 0.760 24,000 18,040 0.7517 0.549 0.542 0.549 0.542 0.549 33,236 0.5428 -2.56%
2020-12-02 0 0.780 0.750 0.780 - - 0 0 - 0.563 0.542 0.563 - - 0 - -2.50%
2020-12-01 0 0.800 0.750 0.800 0.800 0.800 40,000 32,000 0.8000 0.578 0.542 0.578 0.578 0.578 55,393 0.5777 0.00%
2020-11-30 0 0.800 0.750 0.800 - - 0 0 - 0.578 0.542 0.578 - - 0 - 0.00%
2020-11-27 0 0.800 0.750 0.800 - - 0 0 - 0.578 0.542 0.578 - - 0 - 0.00%
2020-11-26 0 0.800 0.750 0.800 0.750 0.800 20,000 15,200 0.7600 0.578 0.542 0.578 0.542 0.578 27,697 0.5488 6.67%
2020-11-25 0 0.750 0.750 0.760 0.750 0.750 320,000 240,000 0.7500 0.542 0.542 0.549 0.542 0.542 443,146 0.5416 -1.32%
2020-11-24 0 0.760 0.750 0.760 0.760 0.760 16,000 12,160 0.7600 0.549 0.542 0.549 0.549 0.549 22,157 0.5488 1.33%
2020-11-23 0 0.750 0.740 0.790 0.750 0.750 300,000 225,000 0.7500 0.542 0.534 0.570 0.542 0.542 415,450 0.5416 0.00%
2020-11-20 0 0.750 0.750 0.760 - - 0 0 - 0.542 0.542 0.549 - - 0 - 1.35%
2020-11-19 0 0.740 0.740 0.780 - - 0 0 - 0.534 0.534 0.563 - - 0 - 0.00%
2020-11-18 0 0.740 0.730 0.780 0.740 0.750 304,000 225,000 0.7401 0.534 0.527 0.563 0.534 0.542 420,989 0.5345 -1.33%
2020-11-17 0 0.750 0.750 0.810 0.750 0.750 4,000 3,000 0.7500 0.542 0.542 0.585 0.542 0.542 5,539 0.5416 -3.85%
2020-11-16 0 0.780 0.730 0.780 0.780 0.790 128,000 100,960 0.7888 0.563 0.527 0.563 0.563 0.570 177,259 0.5696 0.00%
2020-11-13 0 0.780 0.730 0.780 0.730 0.780 84,000 61,520 0.7324 0.563 0.527 0.563 0.527 0.563 116,326 0.5289 6.85%
2020-11-12 0 0.730 0.730 0.740 0.730 0.730 80,000 58,400 0.7300 0.527 0.527 0.534 0.527 0.527 110,787 0.5271 -1.35%
2020-11-11 0 0.740 0.720 0.740 0.730 0.740 68,000 50,280 0.7394 0.534 0.520 0.534 0.527 0.534 94,169 0.5339 2.78%
2020-11-10 0 0.720 0.720 0.740 - - 0 0 - 0.520 0.520 0.534 - - 0 - 0.00%
2020-11-09 0 0.720 0.720 0.820 - - 0 0 - 0.520 0.520 0.592 - - 0 - 0.00%
2020-11-06 0 0.720 0.720 0.750 - - 0 0 - 0.520 0.520 0.542 - - 0 - 0.00%
2020-11-05 0 0.720 0.710 0.740 - - 0 0 - 0.520 0.513 0.534 - - 0 - 0.00%
2020-11-04 0 0.720 0.710 0.740 0.720 0.720 600,000 432,000 0.7200 0.520 0.513 0.534 0.520 0.520 830,899 0.5199 1.41%
2020-11-03 0 0.710 0.710 0.740 - - 0 0 - 0.513 0.513 0.534 - - 0 - 0.00%
2020-11-02 0 0.710 0.710 0.820 0.710 0.720 48,000 34,120 0.7108 0.513 0.513 0.592 0.513 0.520 66,472 0.5133 -1.39%
2020-10-30 0 0.720 0.710 0.800 0.720 0.720 4,000 2,880 0.7200 0.520 0.513 0.578 0.520 0.520 5,539 0.5199 0.00%
2020-10-29 0 0.720 0.710 0.720 0.720 0.720 600,000 432,000 0.7200 0.520 0.513 0.520 0.520 0.520 830,899 0.5199 0.00%
2020-10-28 0 0.720 0.710 0.720 0.710 0.720 204,000 144,880 0.7102 0.520 0.513 0.520 0.513 0.520 282,506 0.5128 0.00%
2020-10-27 0 0.720 0.710 0.720 0.710 0.720 224,000 159,280 0.7111 0.520 0.513 0.520 0.513 0.520 310,202 0.5135 1.41%
2020-10-23 0 0.710 0.710 0.740 0.710 0.710 12,000 8,520 0.7100 0.513 0.513 0.534 0.513 0.513 16,618 0.5127 -1.39%
2020-10-22 0 0.720 0.710 0.720 0.710 0.720 56,000 39,840 0.7114 0.520 0.513 0.520 0.513 0.520 77,551 0.5137 1.41%
2020-10-21 0 0.710 0.710 0.750 - - 0 0 - 0.513 0.513 0.542 - - 0 - 0.00%
2020-10-20 0 0.710 0.710 0.740 - - 0 0 - 0.513 0.513 0.534 - - 0 - 0.00%
2020-10-19 0 0.710 0.710 0.750 0.710 0.710 600,000 426,000 0.7100 0.513 0.513 0.542 0.513 0.513 830,899 0.5127 0.00%
2020-10-16 0 0.710 0.710 0.750 - - 0 0 - 0.513 0.513 0.542 - - 0 - 0.00%
2020-10-15 0 0.710 0.710 0.750 0.710 0.710 300,000 213,000 0.7100 0.513 0.513 0.542 0.513 0.513 415,450 0.5127 0.00%
2020-10-14 0 0.710 0.710 0.730 0.710 0.710 540,000 383,400 0.7100 0.513 0.513 0.527 0.513 0.513 747,809 0.5127 0.00%
2020-10-12 0 0.710 0.710 0.720 0.690 0.710 960,000 678,000 0.7063 0.513 0.513 0.520 0.498 0.513 1,329,439 0.5100 1.43%
2020-10-09 0 0.700 0.690 0.710 0.700 0.700 4,000 2,800 0.7000 0.505 0.498 0.513 0.505 0.505 5,539 0.5055 -1.41%
2020-10-08 0 0.710 0.710 0.750 0.700 0.710 120,000 84,760 0.7063 0.513 0.513 0.542 0.505 0.513 166,180 0.5100 1.43%
2020-10-07 0 0.700 0.700 0.780 0.700 0.700 260,000 182,000 0.7000 0.505 0.505 0.563 0.505 0.505 360,056 0.5055 -5.41%
2020-10-06 0 0.740 0.730 0.750 0.700 0.740 200,000 144,000 0.7200 0.534 0.527 0.542 0.505 0.534 276,966 0.5199 0.00%
2020-10-05 0 0.740 0.730 0.750 - - 0 0 - 0.534 0.527 0.542 - - 0 - 0.00%
2020-09-30 0 0.740 0.680 0.740 - - 0 0 - 0.534 0.491 0.534 - - 0 - -1.33%
2020-09-29 0 0.750 0.750 0.830 0.750 0.750 100,000 75,000 0.7500 0.542 0.542 0.599 0.542 0.542 138,483 0.5416 0.00%
2020-09-28 0 0.750 0.750 0.790 0.750 0.750 176,000 132,000 0.7500 0.542 0.542 0.570 0.542 0.542 243,730 0.5416 0.00%
2020-09-25 0 0.750 0.750 0.780 0.750 0.750 260,000 195,000 0.7500 0.542 0.542 0.563 0.542 0.542 360,056 0.5416 0.00%
2020-09-24 0 0.750 0.750 0.760 0.750 0.750 64,000 48,000 0.7500 0.542 0.542 0.549 0.542 0.542 88,629 0.5416 0.00%
2020-09-23 0 0.750 0.750 0.760 0.750 0.760 104,000 79,000 0.7596 0.542 0.542 0.549 0.542 0.549 144,023 0.5485 0.00%
2020-09-22 0 0.750 0.600 0.760 0.750 0.760 700,000 526,000 0.7514 0.542 0.433 0.549 0.542 0.549 969,383 0.5426 0.00%
2020-09-21 0 0.750 0.750 0.760 0.750 0.750 180,000 135,000 0.7500 0.542 0.542 0.549 0.542 0.542 249,270 0.5416 -1.32%
2020-09-18 0 0.760 0.760 0.770 0.760 0.760 88,000 66,880 0.7600 0.549 0.549 0.556 0.549 0.549 121,865 0.5488 0.00%
2020-09-17 0 0.760 0.750 0.790 0.750 0.760 208,000 157,000 0.7548 0.549 0.542 0.570 0.542 0.549 288,045 0.5451 1.33%
2020-09-16 0 0.750 0.750 0.790 0.750 0.750 108,000 81,000 0.7500 0.542 0.542 0.570 0.542 0.542 149,562 0.5416 0.67%
2020-09-15 0 0.760 0.750 0.780 - - 0 0 - 0.538 0.531 0.552 - - 0 - 0.00%
2020-09-14 0 0.760 0.750 0.790 0.760 0.760 100,000 76,000 0.7600 0.538 0.531 0.559 0.538 0.538 141,267 0.5380 0.00%
2020-09-11 0 0.760 0.760 0.780 0.760 0.760 28,000 21,280 0.7600 0.538 0.538 0.552 0.538 0.538 39,555 0.5380 1.33%
2020-09-10 0 0.750 0.750 0.800 - - 0 0 - 0.531 0.531 0.566 - - 0 - 0.00%
2020-09-09 0 0.750 0.750 0.800 - - 0 0 - 0.531 0.531 0.566 - - 0 - 0.00%
2020-09-08 0 0.750 0.750 0.800 - - 0 0 - 0.531 0.531 0.566 - - 0 - 0.00%
2020-09-07 0 0.750 0.750 0.800 - - 0 0 - 0.531 0.531 0.566 - - 0 - 0.00%
2020-09-04 0 0.750 0.750 0.790 0.750 0.750 560,000 420,000 0.7500 0.531 0.531 0.559 0.531 0.531 791,096 0.5309 0.00%
2020-09-03 0 0.750 0.750 0.770 - - 0 0 - 0.531 0.531 0.545 - - 0 - 0.00%
2020-09-02 0 0.750 0.750 0.760 0.750 0.760 216,000 164,040 0.7594 0.531 0.531 0.538 0.531 0.538 305,137 0.5376 -1.32%
2020-09-01 0 0.760 0.760 0.790 - - 0 0 - 0.538 0.538 0.559 - - 0 - 0.00%
2020-08-31 0 0.760 0.750 0.790 - - 0 0 - 0.538 0.531 0.559 - - 0 - 0.00%
2020-08-28 0 0.760 0.760 0.780 0.740 0.750 944,000 701,640 0.7433 0.538 0.538 0.552 0.524 0.531 1,333,561 0.5261 2.70%
2020-08-27 0 0.740 0.710 0.740 0.740 0.740 200,000 148,000 0.7400 0.524 0.503 0.524 0.524 0.524 282,534 0.5238 0.00%
2020-08-26 0 0.740 0.720 0.740 0.740 0.770 228,000 171,440 0.7519 0.524 0.510 0.524 0.524 0.545 322,089 0.5323 -5.13%
2020-08-25 0 0.780 0.770 0.780 - - 0 0 - 0.552 0.545 0.552 - - 0 - -1.27%
2020-08-24 0 0.790 0.770 0.790 - - 0 0 - 0.559 0.545 0.559 - - 0 - 0.00%
2020-08-21 0 0.790 0.770 0.790 0.790 0.790 8,000 6,320 0.7900 0.559 0.545 0.559 0.559 0.559 11,301 0.5592 1.28%
2020-08-20 0 0.780 0.770 0.780 - - 0 0 - 0.552 0.545 0.552 - - 0 - 0.00%
2020-08-19 0 0.780 0.740 0.790 0.780 0.780 100,000 78,000 0.7800 0.552 0.524 0.559 0.552 0.552 141,267 0.5521 -1.27%
2020-08-18 0 0.790 0.780 0.790 0.790 0.790 100,000 79,000 0.7900 0.559 0.552 0.559 0.559 0.559 141,267 0.5592 -1.25%
2020-08-17 0 0.800 0.780 0.800 0.800 0.800 12,000 9,600 0.8000 0.566 0.552 0.566 0.566 0.566 16,952 0.5663 1.27%
2020-08-14 0 0.790 0.760 0.790 0.790 0.790 36,000 28,440 0.7900 0.559 0.538 0.559 0.559 0.559 50,856 0.5592 0.00%
2020-08-13 0 0.790 0.790 0.800 0.790 0.790 204,000 161,160 0.7900 0.559 0.559 0.566 0.559 0.559 288,185 0.5592 0.00%
2020-08-12 0 0.790 0.790 0.800 0.790 0.790 24,000 18,960 0.7900 0.559 0.559 0.566 0.559 0.559 33,904 0.5592 0.00%
2020-08-11 0 0.790 0.780 0.800 0.790 0.790 36,000 28,440 0.7900 0.559 0.552 0.566 0.559 0.559 50,856 0.5592 0.00%
2020-08-10 0 0.790 0.780 0.800 0.780 0.790 116,000 91,480 0.7886 0.559 0.552 0.566 0.552 0.559 163,870 0.5582 1.28%
2020-08-07 0 0.780 0.760 0.810 0.780 0.780 400,000 312,000 0.7800 0.552 0.538 0.573 0.552 0.552 565,068 0.5521 0.00%
2020-08-06 0 0.780 0.780 0.790 0.780 0.790 280,000 219,200 0.7829 0.552 0.552 0.559 0.552 0.559 395,548 0.5542 0.00%
2020-08-05 0 0.780 0.780 0.820 - - 0 0 - 0.552 0.552 0.580 - - 0 - 0.00%
2020-08-04 0 0.780 0.770 0.780 0.780 0.790 40,000 31,400 0.7850 0.552 0.545 0.552 0.552 0.559 56,507 0.5557 -1.27%
2020-08-03 0 0.790 0.790 0.820 0.790 0.790 36,000 28,440 0.7900 0.559 0.559 0.580 0.559 0.559 50,856 0.5592 -2.47%
2020-07-31 0 0.810 0.770 0.810 0.800 0.810 88,000 70,480 0.8009 0.573 0.545 0.573 0.566 0.573 124,315 0.5669 1.25%
2020-07-30 0 0.800 0.790 0.800 0.790 0.800 156,000 124,280 0.7967 0.566 0.559 0.566 0.559 0.566 220,377 0.5639 2.56%
2020-07-29 0 0.780 0.780 0.790 0.770 0.780 124,000 95,800 0.7726 0.552 0.552 0.559 0.545 0.552 175,171 0.5469 1.30%
2020-07-28 0 0.770 0.770 0.780 0.770 0.780 120,000 92,480 0.7707 0.545 0.545 0.552 0.545 0.552 169,520 0.5455 0.00%
2020-07-27 0 0.770 0.770 0.780 0.770 0.780 488,000 375,960 0.7704 0.545 0.545 0.552 0.545 0.552 689,383 0.5454 0.00%
2020-07-24 0 0.770 0.760 0.770 0.750 0.770 920,000 693,200 0.7535 0.545 0.538 0.545 0.531 0.545 1,299,657 0.5334 1.32%
2020-07-23 0 0.760 0.760 0.780 0.760 0.760 60,000 45,600 0.7600 0.538 0.538 0.552 0.538 0.538 84,760 0.5380 1.33%
2020-07-22 0 0.750 0.750 0.780 - - 0 0 - 0.531 0.531 0.552 - - 0 - 0.00%
2020-07-21 0 0.750 0.750 0.780 0.750 0.750 8,000 6,000 0.7500 0.531 0.531 0.552 0.531 0.531 11,301 0.5309 0.00%
2020-07-20 0 0.750 0.750 0.780 0.750 0.770 532,000 403,000 0.7575 0.531 0.531 0.552 0.531 0.545 751,541 0.5362 0.00%
2020-07-17 0 0.750 0.750 0.770 0.750 0.750 40,000 30,000 0.7500 0.531 0.531 0.545 0.531 0.531 56,507 0.5309 0.00%
2020-07-16 0 0.750 0.750 0.770 - - 0 0 - 0.531 0.531 0.545 - - 0 - 0.00%
2020-07-15 0 0.750 0.750 0.770 0.750 0.750 104,000 78,000 0.7500 0.531 0.531 0.545 0.531 0.531 146,918 0.5309 0.00%
2020-07-14 0 0.750 0.750 0.770 0.750 0.750 312,000 234,000 0.7500 0.531 0.531 0.545 0.531 0.531 440,753 0.5309 -2.60%
2020-07-13 0 0.770 0.740 0.770 - - 0 0 - 0.545 0.524 0.545 - - 0 - 0.00%
2020-07-10 0 0.770 0.740 0.790 0.740 0.770 164,000 122,080 0.7444 0.545 0.524 0.559 0.524 0.545 231,678 0.5269 2.67%
2020-07-09 0 0.750 0.750 0.790 0.750 0.850 412,000 324,200 0.7869 0.531 0.531 0.559 0.531 0.602 582,020 0.5570 1.35%
2020-07-08 0 0.740 0.740 0.750 0.740 0.740 76,000 56,240 0.7400 0.524 0.524 0.531 0.524 0.524 107,363 0.5238 1.37%
2020-07-07 0 0.730 0.730 0.750 0.730 0.750 1,260,000 920,960 0.7309 0.517 0.517 0.531 0.517 0.531 1,779,965 0.5174 0.00%
2020-07-06 0 0.730 0.720 0.730 0.720 0.730 308,000 224,640 0.7294 0.517 0.510 0.517 0.510 0.517 435,103 0.5163 -1.35%
2020-07-03 0 0.740 0.730 0.740 0.740 0.750 104,000 77,000 0.7404 0.524 0.517 0.524 0.524 0.531 146,918 0.5241 0.00%
2020-07-02 0 0.740 0.740 0.750 0.740 0.750 296,000 221,440 0.7481 0.524 0.524 0.531 0.524 0.531 418,151 0.5296 -1.33%
2020-06-30 0 0.750 0.740 0.750 0.720 0.750 372,000 269,920 0.7256 0.531 0.524 0.531 0.510 0.531 525,514 0.5136 5.63%
2020-06-29 0 0.710 0.710 0.720 0.700 0.710 172,000 120,800 0.7023 0.503 0.503 0.510 0.496 0.503 242,979 0.4972 1.43%
2020-06-26 0 0.700 0.670 0.700 - - 0 0 - 0.496 0.474 0.496 - - 0 - -1.41%
2020-06-24 0 0.710 0.700 0.720 0.700 0.710 88,000 61,680 0.7009 0.503 0.496 0.510 0.496 0.503 124,315 0.4962 -1.39%
2020-06-23 0 0.720 0.690 0.720 0.710 0.720 20,000 14,360 0.7180 0.510 0.488 0.510 0.503 0.510 28,253 0.5083 5.88%
2020-06-22 0 0.680 0.670 0.710 - - 0 0 - 0.481 0.474 0.503 - - 0 - 0.00%
2020-06-19 0 0.680 0.680 0.700 - - 0 0 - 0.481 0.481 0.496 - - 0 - 0.00%
2020-06-18 0 0.680 0.660 0.700 0.650 0.680 172,000 114,600 0.6663 0.481 0.467 0.496 0.460 0.481 242,979 0.4716 0.00%
2020-06-17 0 0.680 0.640 0.690 0.660 0.680 56,000 37,760 0.6743 0.481 0.453 0.488 0.467 0.481 79,110 0.4773 -2.86%
2020-06-16 0 0.700 0.670 0.700 - - 0 0 - 0.496 0.474 0.496 - - 0 - 0.00%
2020-06-15 0 0.700 0.690 0.700 - - 0 0 - 0.496 0.488 0.496 - - 0 - -1.41%
2020-06-12 0 0.710 0.690 0.720 - - 0 0 - 0.503 0.488 0.510 - - 0 - 0.00%
2020-06-11 0 0.710 0.690 0.720 0.690 0.710 212,000 148,760 0.7017 0.503 0.488 0.510 0.488 0.503 299,486 0.4967 2.90%
2020-06-10 0 0.690 0.660 0.690 - - 0 0 - 0.488 0.467 0.488 - - 0 - 0.00%
2020-06-09 0 0.690 0.650 0.690 0.690 0.690 20,000 13,800 0.6900 0.488 0.460 0.488 0.488 0.488 28,253 0.4884 0.00%
2020-06-08 0 0.690 0.690 0.700 0.690 0.700 104,000 72,760 0.6996 0.488 0.488 0.496 0.488 0.496 146,918 0.4952 -1.43%
2020-06-05 0 0.700 0.700 0.710 0.690 0.700 120,000 83,680 0.6973 0.496 0.496 0.503 0.488 0.496 169,520 0.4936 1.45%
2020-06-04 0 0.690 0.690 0.700 0.690 0.690 4,000 2,760 0.6900 0.488 0.488 0.496 0.488 0.488 5,651 0.4884 -1.43%
2020-06-03 0 0.700 0.690 0.700 0.690 0.700 66,000 45,980 0.6967 0.496 0.488 0.496 0.488 0.496 93,236 0.4932 -1.41%
2020-06-02 0 0.710 0.680 0.720 - - 0 0 - 0.503 0.481 0.510 - - 0 - 0.00%
2020-06-01 0 0.710 0.650 0.710 - - 0 0 - 0.503 0.460 0.503 - - 0 - 0.00%
2020-05-29 0 0.710 0.710 0.720 0.710 0.720 328,000 232,920 0.7101 0.503 0.503 0.510 0.503 0.510 463,356 0.5027 0.00%
2020-05-28 0 0.710 0.690 0.710 0.690 0.710 128,000 88,480 0.6913 0.503 0.488 0.503 0.488 0.503 180,822 0.4893 -1.39%
2020-05-27 0 0.720 0.710 0.720 0.720 0.720 100,000 72,000 0.7200 0.510 0.503 0.510 0.510 0.510 141,267 0.5097 -1.37%
2020-05-26 0 0.730 0.700 0.730 - - 0 0 - 0.517 0.496 0.517 - - 0 - 0.00%
2020-05-25 0 0.730 0.680 0.730 - - 0 0 - 0.517 0.481 0.517 - - 0 - 0.00%
2020-05-22 0 0.730 0.700 0.730 - - 0 0 - 0.517 0.496 0.517 - - 0 - -0.41%
2020-05-21 0 0.733 0.720 0.740 - - 0 0 - 0.519 0.510 0.524 - - 0 - -0.07%
2020-05-20 0 0.750 0.720 0.760 0.750 0.750 100,000 75,000 0.7500 0.519 0.498 0.526 0.519 0.519 144,449 0.5192 2.74%
2020-05-19 0 0.730 0.720 0.750 0.740 0.740 8,000 5,920 0.7400 0.505 0.498 0.519 0.512 0.512 11,556 0.5123 0.00%
2020-05-18 0 0.730 0.730 0.750 - - 0 0 - 0.505 0.505 0.519 - - 0 - 0.00%
2020-05-15 0 0.730 0.720 0.750 - - 0 0 - 0.505 0.498 0.519 - - 0 - 0.00%
2020-05-14 0 0.730 0.720 0.750 0.720 0.740 16,000 11,600 0.7250 0.505 0.498 0.519 0.498 0.512 23,112 0.5019 -1.35%
2020-05-13 0 0.740 0.720 0.740 - - 0 0 - 0.512 0.498 0.512 - - 0 - -1.33%
2020-05-12 0 0.750 0.720 0.750 0.720 0.750 332,000 245,560 0.7396 0.519 0.498 0.519 0.498 0.519 479,572 0.5120 0.00%
2020-05-11 0 0.750 0.720 0.750 0.750 0.750 332,000 249,000 0.7500 0.519 0.498 0.519 0.519 0.519 479,572 0.5192 0.00%
2020-05-08 0 0.750 0.720 0.760 0.750 0.750 32,000 24,000 0.7500 0.519 0.498 0.526 0.519 0.519 46,224 0.5192 0.00%
2020-05-07 0 0.750 0.720 0.750 0.730 0.750 60,000 43,960 0.7327 0.519 0.498 0.519 0.505 0.519 86,670 0.5072 4.17%
2020-05-06 0 0.720 0.720 0.740 0.720 0.720 12,000 8,640 0.7200 0.498 0.498 0.512 0.498 0.498 17,334 0.4984 0.00%
2020-05-05 0 0.720 0.720 0.730 0.720 0.730 64,000 46,120 0.7206 0.498 0.498 0.505 0.498 0.505 92,448 0.4989 0.00%
2020-05-04 0 0.720 0.720 0.740 0.720 0.720 112,000 80,640 0.7200 0.498 0.498 0.512 0.498 0.498 161,783 0.4984 -1.37%
2020-04-29 0 0.730 0.710 0.730 - - 0 0 - 0.505 0.492 0.505 - - 0 - -1.35%
2020-04-28 0 0.740 0.720 0.740 - - 0 0 - 0.512 0.498 0.512 - - 0 - -1.33%
2020-04-27 0 0.750 0.720 0.750 0.700 0.750 36,000 25,840 0.7178 0.519 0.498 0.519 0.485 0.519 52,002 0.4969 0.00%
2020-04-24 0 0.750 0.720 0.750 0.720 0.750 280,000 204,640 0.7309 0.519 0.498 0.519 0.498 0.519 404,458 0.5060 1.35%
2020-04-23 0 0.740 0.700 0.740 0.700 0.740 24,000 16,960 0.7067 0.512 0.485 0.512 0.485 0.512 34,668 0.4892 5.71%
2020-04-22 0 0.700 0.700 0.740 0.700 0.700 80,000 56,000 0.7000 0.485 0.485 0.512 0.485 0.485 115,560 0.4846 -2.78%
2020-04-21 0 0.720 0.700 0.720 0.700 0.720 108,000 75,760 0.7015 0.498 0.485 0.498 0.485 0.498 156,005 0.4856 0.00%
2020-04-20 0 0.720 0.720 0.750 0.720 0.720 100,000 72,000 0.7200 0.498 0.498 0.519 0.498 0.498 144,449 0.4984 -4.00%
2020-04-17 0 0.750 0.700 0.750 0.730 0.750 100,000 73,160 0.7316 0.519 0.485 0.519 0.505 0.519 144,449 0.5065 2.74%
2020-04-16 0 0.730 0.700 0.730 - - 0 0 - 0.505 0.485 0.505 - - 0 - 0.00%
2020-04-15 0 0.730 0.700 0.730 0.700 0.730 164,000 117,320 0.7154 0.505 0.485 0.505 0.485 0.505 236,897 0.4952 0.00%
2020-04-14 0 0.730 0.700 0.740 0.720 0.730 64,000 46,480 0.7263 0.505 0.485 0.512 0.498 0.505 92,448 0.5028 4.29%
2020-04-09 0 0.700 0.700 0.740 0.700 0.740 176,000 128,600 0.7307 0.485 0.485 0.512 0.485 0.512 254,231 0.5058 -1.41%
2020-04-08 0 0.710 0.710 0.720 0.650 0.710 28,000 19,400 0.6929 0.492 0.492 0.498 0.450 0.492 40,446 0.4797 -2.74%
2020-04-07 0 0.730 0.670 0.730 0.720 0.730 16,000 11,600 0.7250 0.505 0.464 0.505 0.498 0.505 23,112 0.5019 1.39%
2020-04-06 0 0.720 0.650 0.730 - - 0 0 - 0.498 0.450 0.505 - - 0 - 0.00%
2020-04-03 0 0.720 0.630 0.720 - - 0 0 - 0.498 0.436 0.498 - - 0 - -1.37%
2020-04-02 0 0.730 0.660 0.730 - - 0 0 - 0.505 0.457 0.505 - - 0 - 0.00%
2020-04-01 0 0.730 0.670 0.730 - - 0 0 - 0.505 0.464 0.505 - - 0 - 0.00%
2020-03-31 0 0.730 0.680 0.730 0.720 0.730 64,000 46,480 0.7263 0.505 0.471 0.505 0.498 0.505 92,448 0.5028 1.39%
2020-03-30 0 0.720 0.610 0.720 0.720 0.730 184,000 132,680 0.7211 0.498 0.422 0.498 0.498 0.505 265,787 0.4992 0.00%
2020-03-27 0 0.720 0.670 0.720 - - 0 0 - 0.498 0.464 0.498 - - 0 - -1.37%
2020-03-26 0 0.730 0.670 0.730 0.730 0.740 84,000 61,520 0.7324 0.505 0.464 0.505 0.505 0.512 121,337 0.5070 0.00%
2020-03-25 0 0.730 0.710 0.730 0.700 0.740 340,000 245,760 0.7228 0.505 0.492 0.505 0.485 0.512 491,128 0.5004 -1.35%
2020-03-24 0 0.740 0.680 0.750 - - 0 0 - 0.512 0.471 0.519 - - 0 - 0.00%
2020-03-23 0 0.740 0.680 0.740 - - 0 0 - 0.512 0.471 0.512 - - 0 - 0.00%
2020-03-20 0 0.740 0.700 0.760 - - 0 0 - 0.512 0.485 0.526 - - 0 - 0.00%
2020-03-19 0 0.740 0.690 0.740 - - 0 0 - 0.512 0.478 0.512 - - 0 - 0.00%
2020-03-18 0 0.740 0.720 0.740 - - 0 0 - 0.512 0.498 0.512 - - 0 - -2.63%
2020-03-17 0 0.760 0.720 0.760 0.660 0.760 236,000 168,200 0.7127 0.526 0.498 0.526 0.457 0.526 340,901 0.4934 0.00%
2020-03-16 0 0.760 0.500 0.760 - - 0 0 - 0.526 0.346 0.526 - - 0 - 0.00%
2020-03-13 0 0.760 0.740 0.760 0.740 0.770 284,000 212,640 0.7487 0.526 0.512 0.526 0.512 0.533 410,236 0.5183 1.33%
2020-03-12 0 0.750 0.700 0.750 0.740 0.750 108,000 80,000 0.7407 0.519 0.485 0.519 0.512 0.519 156,005 0.5128 -1.32%
2020-03-11 0 0.760 0.740 0.760 0.740 0.760 92,000 68,160 0.7409 0.526 0.512 0.526 0.512 0.526 132,893 0.5129 1.33%
2020-03-10 0 0.750 0.710 0.750 0.750 0.750 80,000 60,000 0.7500 0.519 0.492 0.519 0.519 0.519 115,560 0.5192 1.35%
2020-03-09 0 0.740 0.740 0.750 0.740 0.740 100,000 74,000 0.7400 0.512 0.512 0.519 0.512 0.512 144,449 0.5123 -1.33%
2020-03-06 0 0.750 0.680 0.750 0.750 0.750 100,000 75,000 0.7500 0.519 0.471 0.519 0.519 0.519 144,449 0.5192 1.35%
2020-03-05 0 0.740 0.740 0.750 0.740 0.740 4,000 2,960 0.7400 0.512 0.512 0.519 0.512 0.512 5,778 0.5123 0.00%
2020-03-04 0 0.740 0.740 0.750 0.740 0.750 104,000 77,280 0.7431 0.512 0.512 0.519 0.512 0.519 150,227 0.5144 -1.33%
2020-03-03 0 0.750 0.740 0.750 0.750 0.750 20,000 15,000 0.7500 0.519 0.512 0.519 0.519 0.519 28,890 0.5192 1.35%
2020-03-02 0 0.740 0.740 0.760 0.740 0.740 188,000 139,120 0.7400 0.512 0.512 0.526 0.512 0.512 271,565 0.5123 -2.63%
2020-02-28 0 0.760 0.510 0.770 - - 0 0 - 0.526 0.353 0.533 - - 0 - 0.00%
2020-02-27 0 0.760 0.740 0.760 0.740 0.760 24,000 17,840 0.7433 0.526 0.512 0.526 0.512 0.526 34,668 0.5146 2.70%
2020-02-26 0 0.740 0.740 0.760 0.740 0.740 20,000 14,800 0.7400 0.512 0.512 0.526 0.512 0.512 28,890 0.5123 -1.33%
2020-02-25 0 0.750 0.740 0.760 - - 0 0 - 0.519 0.512 0.526 - - 0 - 0.00%
2020-02-24 0 0.750 0.730 0.750 0.750 0.760 52,000 39,280 0.7554 0.519 0.505 0.519 0.519 0.526 75,114 0.5229 1.35%
2020-02-21 0 0.740 0.720 0.750 - - 0 0 - 0.512 0.498 0.519 - - 0 - 0.00%
2020-02-20 0 0.740 0.730 0.750 0.740 0.750 84,000 62,560 0.7448 0.512 0.505 0.519 0.512 0.519 121,337 0.5156 -2.63%
2020-02-19 0 0.760 0.710 0.760 0.760 0.760 12,000 9,120 0.7600 0.526 0.492 0.526 0.526 0.526 17,334 0.5261 0.00%
2020-02-18 0 0.760 0.740 0.770 - - 0 0 - 0.526 0.512 0.533 - - 0 - 0.00%
2020-02-17 0 0.760 0.740 0.760 0.760 0.760 24,000 18,240 0.7600 0.526 0.512 0.526 0.526 0.526 34,668 0.5261 1.33%
2020-02-14 0 0.750 0.750 0.770 0.750 0.750 28,000 21,000 0.7500 0.519 0.519 0.533 0.519 0.519 40,446 0.5192 0.00%
2020-02-13 0 0.750 0.730 0.760 0.750 0.750 28,000 21,000 0.7500 0.519 0.505 0.526 0.519 0.519 40,446 0.5192 0.00%
2020-02-12 0 0.750 0.730 0.770 0.750 0.750 12,000 9,000 0.7500 0.519 0.505 0.533 0.519 0.519 17,334 0.5192 0.00%
2020-02-11 0 0.750 0.730 0.770 0.750 0.750 24,000 18,000 0.7500 0.519 0.505 0.533 0.519 0.519 34,668 0.5192 0.00%
2020-02-10 0 0.750 0.730 0.780 - - 0 0 - 0.519 0.505 0.540 - - 0 - 0.00%
2020-02-07 0 0.750 0.730 0.800 - - 0 0 - 0.519 0.505 0.554 - - 0 - 0.00%
2020-02-06 0 0.750 0.720 0.780 - - 0 0 - 0.519 0.498 0.540 - - 0 - 0.00%
2020-02-05 0 0.750 0.750 0.760 0.750 0.760 72,000 54,600 0.7583 0.519 0.519 0.526 0.519 0.526 104,004 0.5250 1.35%
2020-02-04 0 0.740 0.740 0.770 0.720 0.760 48,000 36,000 0.7500 0.512 0.512 0.533 0.498 0.526 69,336 0.5192 -3.90%
2020-02-03 0 0.770 0.750 0.790 0.770 0.770 28,000 21,560 0.7700 0.533 0.519 0.547 0.533 0.533 40,446 0.5331 -1.28%
2020-01-31 0 0.780 0.700 0.780 0.770 0.780 40,000 31,000 0.7750 0.540 0.485 0.540 0.533 0.540 57,780 0.5365 4.00%
2020-01-30 0 0.750 0.720 0.910 - - 0 0 - 0.519 0.498 0.630 - - 0 - 0.00%
2020-01-29 0 0.750 0.730 0.760 0.750 0.760 48,000 36,240 0.7550 0.519 0.505 0.526 0.519 0.526 69,336 0.5227 0.00%
2020-01-24 0 0.750 0.750 0.780 0.750 0.750 8,000 6,000 0.7500 0.519 0.519 0.540 0.519 0.519 11,556 0.5192 1.35%
2020-01-23 0 0.740 0.740 0.780 0.740 0.740 156,000 115,440 0.7400 0.512 0.512 0.540 0.512 0.512 225,341 0.5123 -2.63%
2020-01-22 0 0.760 0.740 0.760 - - 0 0 - 0.526 0.512 0.526 - - 0 - -2.56%
2020-01-21 0 0.780 0.750 0.780 - - 0 0 - 0.540 0.519 0.540 - - 0 - 0.00%
2020-01-20 0 0.780 0.750 0.780 0.790 0.790 28,000 22,120 0.7900 0.540 0.519 0.540 0.547 0.547 40,446 0.5469 1.30%
2020-01-17 0 0.770 0.740 0.790 0.750 0.770 36,000 27,480 0.7633 0.533 0.512 0.547 0.519 0.533 52,002 0.5284 2.67%
2020-01-16 0 0.750 0.750 0.770 0.750 0.770 64,000 48,280 0.7544 0.519 0.519 0.533 0.519 0.533 92,448 0.5222 -2.60%
2020-01-15 0 0.770 0.760 0.790 - - 0 0 - 0.533 0.526 0.547 - - 0 - 0.00%
2020-01-14 0 0.770 0.760 0.790 - - 0 0 - 0.533 0.526 0.547 - - 0 - 0.00%
2020-01-13 0 0.770 0.770 0.790 0.750 0.790 64,000 49,960 0.7806 0.533 0.533 0.547 0.519 0.547 92,448 0.5404 -1.28%
2020-01-10 0 0.780 0.740 0.790 - - 0 0 - 0.540 0.512 0.547 - - 0 - 0.00%
2020-01-09 0 0.780 0.780 0.790 0.780 0.780 108,000 84,240 0.7800 0.540 0.540 0.547 0.540 0.540 156,005 0.5400 0.00%
2020-01-08 0 0.780 0.740 0.800 - - 0 0 - 0.540 0.512 0.554 - - 0 - 0.00%
2020-01-07 0 0.780 0.740 0.790 - - 0 0 - 0.540 0.512 0.547 - - 0 - 0.00%
2020-01-06 0 0.780 0.740 0.780 - - 0 0 - 0.540 0.512 0.540 - - 0 - 0.00%
2020-01-03 0 0.780 0.750 0.790 - - 0 0 - 0.540 0.519 0.547 - - 0 - 0.00%
2020-01-02 0 0.780 0.750 0.780 - - 0 0 - 0.540 0.519 0.540 - - 0 - 0.00%
2019-12-31 0 0.780 0.750 0.780 0.780 0.780 4,000 3,120 0.7800 0.540 0.519 0.540 0.540 0.540 5,778 0.5400 2.63%
2019-12-30 0 0.760 0.760 0.790 0.760 0.760 12,000 9,120 0.7600 0.526 0.526 0.547 0.526 0.526 17,334 0.5261 0.00%
2019-12-27 0 0.760 0.740 0.780 0.760 0.780 52,000 39,640 0.7623 0.526 0.512 0.540 0.526 0.540 75,114 0.5277 0.00%
2019-12-24 0 0.760 0.750 0.790 - - 0 0 - 0.526 0.519 0.547 - - 0 - 0.00%
2019-12-23 0 0.760 0.760 0.800 - - 0 0 - 0.526 0.526 0.554 - - 0 - 0.00%
2019-12-20 0 0.760 0.760 0.810 0.760 0.780 184,000 141,000 0.7663 0.526 0.526 0.561 0.526 0.540 265,787 0.5305 -5.00%
2019-12-19 0 0.800 0.750 0.790 - - 0 0 - 0.554 0.519 0.547 - - 0 - 0.00%
2019-12-18 0 0.800 0.750 0.840 - - 0 0 - 0.554 0.519 0.582 - - 0 - 0.00%
2019-12-17 0 0.800 0.740 0.800 - - 0 0 - 0.554 0.512 0.554 - - 0 - 0.00%
2019-12-16 0 0.800 0.750 0.800 - - 0 0 - 0.554 0.519 0.554 - - 0 - 0.00%
2019-12-13 0 0.800 0.750 0.800 0.800 0.800 8,000 6,400 0.8000 0.554 0.519 0.554 0.554 0.554 11,556 0.5538 2.56%
2019-12-12 0 0.780 0.780 0.800 0.780 0.780 204,000 159,120 0.7800 0.540 0.540 0.554 0.540 0.540 294,677 0.5400 0.00%
2019-12-11 0 0.780 0.760 0.800 - - 0 0 - 0.540 0.526 0.554 - - 0 - 0.00%
2019-12-10 0 0.780 0.750 0.800 - - 0 0 - 0.540 0.519 0.554 - - 0 - 0.00%
2019-12-09 0 0.780 0.760 0.850 - - 0 0 - 0.540 0.526 0.588 - - 0 - 0.00%
2019-12-06 0 0.780 0.760 0.780 0.780 0.780 48,000 37,440 0.7800 0.540 0.526 0.540 0.540 0.540 69,336 0.5400 -1.27%
2019-12-05 0 0.790 0.780 0.790 0.780 0.790 124,000 96,760 0.7803 0.547 0.540 0.547 0.540 0.547 179,117 0.5402 1.28%
2019-12-04 0 0.780 0.760 0.780 - - 0 0 - 0.540 0.526 0.540 - - 0 - 0.00%
2019-12-03 0 0.780 0.760 0.780 0.780 0.800 204,000 159,200 0.7804 0.540 0.526 0.540 0.540 0.554 294,677 0.5403 2.63%
2019-12-02 0 0.760 0.760 0.780 0.760 0.780 96,000 74,240 0.7733 0.526 0.526 0.540 0.526 0.540 138,671 0.5354 -1.30%
2019-11-29 0 0.770 0.750 0.800 0.770 0.800 280,000 217,760 0.7777 0.533 0.519 0.554 0.533 0.554 404,458 0.5384 -1.28%
2019-11-28 0 0.780 0.750 0.780 0.780 0.780 348,000 271,440 0.7800 0.540 0.519 0.540 0.540 0.540 502,684 0.5400 0.00%
2019-11-27 0 0.780 0.740 0.790 - - 0 0 - 0.540 0.512 0.547 - - 0 - 0.00%
2019-11-26 0 0.780 0.760 0.780 0.780 0.780 340,000 265,200 0.7800 0.540 0.526 0.540 0.540 0.540 491,128 0.5400 0.00%
2019-11-25 0 0.780 0.770 0.780 0.770 0.800 76,000 58,680 0.7721 0.540 0.533 0.540 0.533 0.554 109,782 0.5345 1.30%
2019-11-22 0 0.770 0.770 0.780 0.770 0.780 296,000 230,400 0.7784 0.533 0.533 0.540 0.533 0.540 427,570 0.5389 2.67%
2019-11-21 0 0.750 0.730 0.780 0.750 0.790 824,000 647,680 0.7860 0.519 0.505 0.540 0.519 0.547 1,190,263 0.5441 -5.06%
2019-11-20 0 0.790 0.770 0.800 0.780 0.790 508,000 396,320 0.7802 0.547 0.533 0.554 0.540 0.547 733,803 0.5401 1.28%
2019-11-19 0 0.780 0.750 0.790 0.780 0.790 208,000 162,320 0.7804 0.540 0.519 0.547 0.540 0.547 300,455 0.5402 -1.27%
2019-11-18 0 0.790 0.790 0.800 0.790 0.790 100,000 79,000 0.7900 0.547 0.547 0.554 0.547 0.547 144,449 0.5469 1.28%
2019-11-15 0 0.780 0.780 0.810 - - 0 0 - 0.540 0.540 0.561 - - 0 - 0.00%
2019-11-14 0 0.780 0.780 0.930 - - 0 0 - 0.540 0.540 0.644 - - 0 - 0.00%
2019-11-13 0 0.780 0.780 0.800 0.780 0.780 80,000 62,400 0.7800 0.540 0.540 0.554 0.540 0.540 115,560 0.5400 -1.27%
2019-11-12 0 0.790 0.780 0.810 0.790 0.840 40,000 32,600 0.8150 0.547 0.540 0.561 0.547 0.582 57,780 0.5642 0.00%
2019-11-11 0 0.790 0.780 0.890 - - 0 0 - 0.547 0.540 0.616 - - 0 - 0.00%
2019-11-08 0 0.790 0.780 0.790 0.780 0.790 120,000 93,680 0.7807 0.547 0.540 0.547 0.540 0.547 173,339 0.5404 1.28%
2019-11-07 0 0.780 0.780 0.810 0.780 0.780 368,000 287,040 0.7800 0.540 0.540 0.561 0.540 0.540 531,574 0.5400 0.00%
2019-11-06 0 0.780 0.770 0.800 - - 0 0 - 0.540 0.533 0.554 - - 0 - 0.00%
2019-11-05 0 0.780 0.770 0.790 0.780 0.810 336,000 268,160 0.7981 0.540 0.533 0.547 0.540 0.561 485,350 0.5525 0.00%
2019-11-04 0 0.780 0.770 0.810 - - 0 0 - 0.540 0.533 0.561 - - 0 - 0.00%
2019-11-01 0 0.780 0.770 0.810 - - 0 0 - 0.540 0.533 0.561 - - 0 - 0.00%
2019-10-31 0 0.780 0.770 0.780 0.770 0.780 12,000 9,320 0.7767 0.540 0.533 0.540 0.533 0.540 17,334 0.5377 1.30%
2019-10-30 0 0.770 0.770 0.780 0.770 0.770 40,000 30,800 0.7700 0.533 0.533 0.540 0.533 0.533 57,780 0.5331 0.00%
2019-10-29 0 0.770 0.770 0.810 - - 0 0 - 0.533 0.533 0.561 - - 0 - 0.00%
2019-10-28 0 0.770 0.770 0.810 0.770 0.770 292,000 224,840 0.7700 0.533 0.533 0.561 0.533 0.533 421,792 0.5331 -1.28%
2019-10-25 0 0.780 0.770 0.790 - - 0 0 - 0.540 0.533 0.547 - - 0 - 0.00%
2019-10-24 0 0.780 0.770 0.800 - - 0 0 - 0.540 0.533 0.554 - - 0 - 0.00%
2019-10-23 0 0.780 0.770 0.780 0.780 0.780 52,000 40,560 0.7800 0.540 0.533 0.540 0.540 0.540 75,114 0.5400 0.00%
2019-10-22 0 0.780 0.770 0.780 - - 0 0 - 0.540 0.533 0.540 - - 0 - -1.27%
2019-10-21 0 0.790 0.770 0.790 - - 0 0 - 0.547 0.533 0.547 - - 0 - 0.00%
2019-10-18 0 0.790 0.770 0.790 0.790 0.790 16,000 12,640 0.7900 0.547 0.533 0.547 0.547 0.547 23,112 0.5469 1.28%
2019-10-17 0 0.780 0.770 0.790 - - 0 0 - 0.540 0.533 0.547 - - 0 - 0.00%
2019-10-16 0 0.780 0.770 0.790 0.780 0.790 204,000 160,080 0.7847 0.540 0.533 0.547 0.540 0.547 294,677 0.5432 0.00%
2019-10-15 0 0.780 0.780 0.790 0.780 0.790 148,000 115,520 0.7805 0.540 0.540 0.547 0.540 0.547 213,785 0.5404 0.00%
2019-10-14 0 0.780 0.770 0.780 0.780 0.780 40,000 31,200 0.7800 0.540 0.533 0.540 0.540 0.540 57,780 0.5400 1.30%
2019-10-11 0 0.770 0.750 0.770 0.770 0.770 28,000 21,560 0.7700 0.533 0.519 0.533 0.533 0.533 40,446 0.5331 -1.28%
2019-10-10 0 0.780 0.770 0.790 0.780 0.790 48,000 37,520 0.7817 0.540 0.533 0.547 0.540 0.547 69,336 0.5411 -1.27%
2019-10-09 0 0.790 0.770 0.790 0.770 0.790 208,000 160,320 0.7708 0.547 0.533 0.547 0.533 0.547 300,455 0.5336 2.60%
2019-10-08 0 0.770 0.770 0.790 - - 0 0 - 0.533 0.533 0.547 - - 0 - 0.00%
2019-10-04 0 0.770 0.760 0.780 0.770 0.780 460,000 354,320 0.7703 0.533 0.526 0.540 0.533 0.540 664,467 0.5332 -1.28%
2019-10-03 0 0.780 0.770 0.780 0.780 0.780 88,000 68,640 0.7800 0.540 0.533 0.540 0.540 0.540 127,115 0.5400 0.00%
2019-10-02 0 0.780 0.770 0.790 0.770 0.780 88,000 67,840 0.7709 0.540 0.533 0.547 0.533 0.540 127,115 0.5337 0.00%
2019-09-30 0 0.780 0.770 0.780 0.770 0.780 108,000 83,480 0.7730 0.540 0.533 0.540 0.533 0.540 156,005 0.5351 1.30%
2019-09-27 0 0.770 0.770 0.790 - - 0 0 - 0.533 0.533 0.547 - - 0 - 0.00%
2019-09-26 0 0.770 0.770 0.790 - - 0 0 - 0.533 0.533 0.547 - - 0 - 0.00%
2019-09-25 0 0.770 0.770 0.780 0.770 0.780 196,000 152,120 0.7761 0.533 0.533 0.540 0.533 0.540 283,121 0.5373 0.00%
2019-09-24 0 0.770 0.770 0.780 0.770 0.780 136,000 105,560 0.7762 0.533 0.533 0.540 0.533 0.540 196,451 0.5373 -1.28%
2019-09-23 0 0.780 0.770 0.790 - - 0 0 - 0.540 0.533 0.547 - - 0 - 0.00%
2019-09-20 0 0.780 0.780 0.790 0.780 0.790 176,000 138,200 0.7852 0.540 0.540 0.547 0.540 0.547 254,231 0.5436 -1.27%
2019-09-19 0 0.790 0.780 0.790 0.770 0.790 48,000 37,320 0.7775 0.547 0.540 0.547 0.533 0.547 69,336 0.5383 2.60%
2019-09-18 0 0.770 0.770 0.790 0.770 0.780 704,000 548,840 0.7796 0.533 0.533 0.547 0.533 0.540 1,016,924 0.5397 1.48%
2019-09-17 0 0.790 0.780 0.800 0.790 0.790 124,000 97,960 0.7900 0.525 0.519 0.532 0.525 0.525 186,496 0.5253 1.28%
2019-09-16 0 0.780 0.770 0.790 0.780 0.790 28,000 21,960 0.7843 0.519 0.512 0.525 0.519 0.525 42,112 0.5215 0.00%
2019-09-13 0 0.780 0.770 0.790 - - 0 0 - 0.519 0.512 0.525 - - 0 - 0.00%
2019-09-12 0 0.780 0.780 0.800 - - 0 0 - 0.519 0.519 0.532 - - 0 - 1.30%
2019-09-11 0 0.770 0.770 0.790 0.770 0.790 24,000 18,760 0.7817 0.512 0.512 0.525 0.512 0.525 36,096 0.5197 -2.53%
2019-09-10 0 0.790 0.770 0.790 0.770 0.790 8,000 6,240 0.7800 0.525 0.512 0.525 0.512 0.525 12,032 0.5186 2.60%
2019-09-09 0 0.770 0.770 0.790 0.770 0.800 108,000 83,840 0.7763 0.512 0.512 0.525 0.512 0.532 162,432 0.5162 -1.28%
2019-09-06 0 0.780 0.780 0.800 0.780 0.790 20,000 15,760 0.7880 0.519 0.519 0.532 0.519 0.525 30,080 0.5239 1.30%
2019-09-05 0 0.770 0.770 0.800 0.770 0.780 972,000 757,800 0.7796 0.512 0.512 0.532 0.512 0.519 1,461,891 0.5184 -1.28%
2019-09-04 0 0.780 0.780 0.790 0.780 0.780 24,000 18,720 0.7800 0.519 0.519 0.525 0.519 0.519 36,096 0.5186 0.00%
2019-09-03 0 0.780 0.770 0.790 - - 0 0 - 0.519 0.512 0.525 - - 0 - 0.00%
2019-09-02 0 0.780 0.770 0.790 0.780 0.780 20,000 15,600 0.7800 0.519 0.512 0.525 0.519 0.519 30,080 0.5186 1.30%
2019-08-30 0 0.770 0.770 0.790 0.770 0.800 200,000 156,280 0.7814 0.512 0.512 0.525 0.512 0.532 300,801 0.5195 -1.28%
2019-08-29 0 0.780 0.780 0.800 0.780 0.800 116,000 92,560 0.7979 0.519 0.519 0.532 0.519 0.532 174,464 0.5305 -2.50%
2019-08-28 0 0.800 0.800 0.810 0.780 0.810 242,000 193,480 0.7995 0.532 0.532 0.539 0.519 0.539 363,969 0.5316 3.90%
2019-08-27 0 0.770 0.770 0.780 - - 0 0 - 0.512 0.512 0.519 - - 0 - 0.00%
2019-08-26 0 0.770 0.740 0.780 - - 0 0 - 0.512 0.492 0.519 - - 0 - 0.00%
2019-08-23 0 0.770 0.770 0.780 0.770 0.770 188,000 144,760 0.7700 0.512 0.512 0.519 0.512 0.512 282,753 0.5120 0.00%
2019-08-22 0 0.770 0.770 0.780 0.770 0.770 64,000 49,280 0.7700 0.512 0.512 0.519 0.512 0.512 96,256 0.5120 0.00%
2019-08-21 0 0.770 0.770 0.780 - - 0 0 - 0.512 0.512 0.519 - - 0 - 0.00%
2019-08-20 0 0.770 0.770 0.780 0.770 0.770 6,797 5,177 0.7617 0.512 0.512 0.519 0.512 0.512 10,223 0.5064 -1.28%
2019-08-19 0 0.780 0.770 0.780 - - 0 0 - 0.519 0.512 0.519 - - 0 - 0.00%
2019-08-16 0 0.780 0.770 0.780 - - 0 0 - 0.519 0.512 0.519 - - 0 - 0.00%
2019-08-15 0 0.780 0.770 0.780 0.770 0.780 20,000 15,480 0.7740 0.519 0.512 0.519 0.512 0.519 30,080 0.5146 1.30%
2019-08-14 0 0.770 0.770 0.780 0.770 0.770 324,000 249,480 0.7700 0.512 0.512 0.519 0.512 0.512 487,297 0.5120 -1.28%
2019-08-13 0 0.780 0.770 0.780 0.770 0.780 200,000 154,080 0.7704 0.519 0.512 0.519 0.512 0.519 300,801 0.5122 1.30%
2019-08-12 0 0.770 0.740 0.770 - - 0 0 - 0.512 0.492 0.512 - - 0 - 0.00%
2019-08-09 0 0.770 0.750 0.770 0.770 0.770 20,000 15,400 0.7700 0.512 0.499 0.512 0.512 0.512 30,080 0.5120 0.00%
2019-08-08 0 0.770 0.770 0.780 - - 0 0 - 0.512 0.512 0.519 - - 0 - 0.00%
2019-08-07 0 0.770 0.770 0.780 0.770 0.770 412,000 317,240 0.7700 0.512 0.512 0.519 0.512 0.512 619,649 0.5120 0.00%
2019-08-06 0 0.770 0.770 0.780 0.770 0.770 172,000 132,440 0.7700 0.512 0.512 0.519 0.512 0.512 258,688 0.5120 0.00%
2019-08-05 0 0.770 0.770 0.780 0.770 0.770 320,000 246,400 0.7700 0.512 0.512 0.519 0.512 0.512 481,281 0.5120 0.00%
2019-08-02 0 0.770 0.770 0.780 0.770 0.780 116,000 89,880 0.7748 0.512 0.512 0.519 0.512 0.519 174,464 0.5152 0.00%
2019-08-01 0 0.770 0.770 0.780 - - 0 0 - 0.512 0.512 0.519 - - 0 - 0.00%
2019-07-31 0 0.770 0.770 0.780 - - 0 0 - 0.512 0.512 0.519 - - 0 - 0.00%
2019-07-30 0 0.770 0.770 0.780 0.770 0.780 188,000 146,200 0.7777 0.512 0.512 0.519 0.512 0.519 282,753 0.5171 0.00%
2019-07-29 0 0.770 0.770 0.780 0.770 0.790 560,000 431,280 0.7701 0.512 0.512 0.519 0.512 0.525 842,242 0.5121 0.00%
2019-07-26 0 0.770 0.770 0.780 0.770 0.780 288,000 222,480 0.7725 0.512 0.512 0.519 0.512 0.519 433,153 0.5136 0.00%
2019-07-25 0 0.770 0.770 0.780 0.770 0.770 296,000 227,920 0.7700 0.512 0.512 0.519 0.512 0.512 445,185 0.5120 0.00%
2019-07-24 0 0.770 0.770 0.780 - - 0 0 - 0.512 0.512 0.519 - - 0 - 0.00%
2019-07-23 0 0.770 0.770 0.780 0.770 0.770 160,000 123,200 0.7700 0.512 0.512 0.519 0.512 0.512 240,640 0.5120 -1.28%
2019-07-22 0 0.780 0.780 0.800 0.780 0.800 120,000 94,400 0.7867 0.519 0.519 0.532 0.519 0.532 180,480 0.5230 1.30%
2019-07-19 0 0.770 0.770 0.780 0.770 0.780 28,000 21,600 0.7714 0.512 0.512 0.519 0.512 0.519 42,112 0.5129 -1.28%
2019-07-18 0 0.780 0.770 0.780 0.770 0.780 168,000 129,440 0.7705 0.519 0.512 0.519 0.512 0.519 252,672 0.5123 1.30%
2019-07-17 0 0.770 0.770 0.780 0.770 0.770 152,000 117,040 0.7700 0.512 0.512 0.519 0.512 0.512 228,608 0.5120 0.00%
2019-07-16 0 0.770 0.770 0.780 0.770 0.770 240,000 184,800 0.7700 0.512 0.512 0.519 0.512 0.512 360,961 0.5120 0.00%
2019-07-15 0 0.770 0.770 0.780 0.770 0.770 388,000 298,760 0.7700 0.512 0.512 0.519 0.512 0.512 583,553 0.5120 0.00%
2019-07-12 0 0.770 0.770 0.780 0.740 0.780 216,000 166,240 0.7696 0.512 0.512 0.519 0.492 0.519 324,865 0.5117 -1.28%
2019-07-11 0 0.780 0.770 0.780 0.770 0.780 204,000 157,120 0.7702 0.519 0.512 0.519 0.512 0.519 306,817 0.5121 1.30%
2019-07-10 0 0.770 0.770 0.780 - - 0 0 - 0.512 0.512 0.519 - - 0 - 0.00%
2019-07-09 0 0.770 0.770 0.780 0.770 0.780 452,000 348,120 0.7702 0.512 0.512 0.519 0.512 0.519 679,809 0.5121 0.00%
2019-07-08 0 0.770 0.740 0.770 0.770 0.780 304,000 234,520 0.7714 0.512 0.492 0.512 0.512 0.519 457,217 0.5129 0.00%
2019-07-05 0 0.770 0.770 0.780 0.770 0.770 160,000 123,200 0.7700 0.512 0.512 0.519 0.512 0.512 240,640 0.5120 0.00%
2019-07-04 0 0.770 0.750 0.780 - - 0 0 - 0.512 0.499 0.519 - - 0 - 0.00%
2019-07-03 0 0.770 0.760 0.780 - - 0 0 - 0.512 0.505 0.519 - - 0 - 0.00%
2019-07-02 0 0.770 0.770 0.780 0.770 0.770 216,000 166,320 0.7700 0.512 0.512 0.519 0.512 0.512 324,865 0.5120 0.00%
2019-06-28 0 0.770 0.770 0.780 0.770 0.770 40,000 30,800 0.7700 0.512 0.512 0.519 0.512 0.512 60,160 0.5120 0.00%
2019-06-27 0 0.770 0.770 0.780 - - 0 0 - 0.512 0.512 0.519 - - 0 - 0.00%
2019-06-26 0 0.770 0.770 0.780 0.770 0.770 188,000 144,760 0.7700 0.512 0.512 0.519 0.512 0.512 282,753 0.5120 0.00%
2019-06-25 0 0.770 0.770 0.780 0.770 0.770 24,000 18,480 0.7700 0.512 0.512 0.519 0.512 0.512 36,096 0.5120 0.00%
2019-06-24 0 0.770 0.750 0.770 - - 0 0 - 0.512 0.499 0.512 - - 0 - 0.00%
2019-06-21 0 0.770 0.750 0.770 0.770 0.770 20,000 15,400 0.7700 0.512 0.499 0.512 0.512 0.512 30,080 0.5120 0.00%
2019-06-20 0 0.770 0.770 0.780 0.770 0.770 280,000 215,600 0.7700 0.512 0.512 0.519 0.512 0.512 421,121 0.5120 0.00%
2019-06-19 0 0.770 0.740 0.770 - - 0 0 - 0.512 0.492 0.512 - - 0 - 0.00%
2019-06-18 0 0.770 0.760 0.770 - - 0 0 - 0.512 0.505 0.512 - - 0 - 0.00%
2019-06-17 0 0.770 0.740 0.780 - - 0 0 - 0.512 0.492 0.519 - - 0 - 0.00%
2019-06-14 0 0.770 0.760 0.780 - - 0 0 - 0.512 0.505 0.519 - - 0 - 0.00%
2019-06-13 0 0.770 0.760 0.780 - - 0 0 - 0.512 0.505 0.519 - - 0 - 0.00%
2019-06-12 0 0.770 0.740 0.780 - - 0 0 - 0.512 0.492 0.519 - - 0 - 0.00%
2019-06-11 0 0.770 0.760 0.770 0.760 0.780 44,000 33,520 0.7618 0.512 0.505 0.512 0.505 0.519 66,176 0.5065 -1.28%
2019-06-10 0 0.780 0.770 0.780 0.770 0.780 20,000 15,480 0.7740 0.519 0.512 0.519 0.512 0.519 30,080 0.5146 2.63%
2019-06-06 0 0.760 0.760 0.780 0.760 0.760 62,000 47,060 0.7590 0.505 0.505 0.519 0.505 0.505 93,248 0.5047 0.00%
2019-06-05 0 0.760 0.740 0.780 - - 0 0 - 0.505 0.492 0.519 - - 0 - 0.00%
2019-06-04 0 0.760 0.760 0.780 - - 0 0 - 0.505 0.505 0.519 - - 0 - 0.00%
2019-06-03 0 0.760 0.760 0.780 0.760 0.760 40,000 30,400 0.7600 0.505 0.505 0.519 0.505 0.505 60,160 0.5053 0.00%
2019-05-31 0 0.760 0.740 0.800 - - 0 0 - 0.505 0.492 0.532 - - 0 - 0.00%
2019-05-30 0 0.760 0.740 0.780 - - 0 0 - 0.505 0.492 0.519 - - 0 - 0.00%
2019-05-29 0 0.760 0.750 0.780 - - 0 0 - 0.505 0.499 0.519 - - 0 - 0.00%
2019-05-28 0 0.760 0.750 0.840 0.760 0.760 8,000 6,080 0.7600 0.505 0.499 0.559 0.505 0.505 12,032 0.5053 1.33%
2019-05-27 0 0.750 0.740 0.770 0.750 0.750 32,000 24,000 0.7500 0.499 0.492 0.512 0.499 0.499 48,128 0.4987 1.35%
2019-05-24 0 0.740 0.740 0.770 0.740 0.770 720,000 547,760 0.7608 0.492 0.492 0.512 0.492 0.512 1,082,882 0.5058 -2.63%
2019-05-23 0 0.760 0.760 0.770 0.750 0.770 456,000 348,760 0.7648 0.505 0.505 0.512 0.499 0.512 685,825 0.5085 1.43%
2019-05-22 0 0.770 0.770 0.800 0.770 0.780 172,000 132,760 0.7719 0.498 0.498 0.518 0.498 0.505 265,843 0.4994 -1.28%
2019-05-21 0 0.780 0.770 0.780 0.770 0.780 136,000 104,760 0.7703 0.505 0.498 0.505 0.498 0.505 210,201 0.4984 1.30%
2019-05-20 0 0.770 0.770 0.790 0.770 0.770 576,000 443,520 0.7700 0.498 0.498 0.511 0.498 0.498 890,264 0.4982 0.00%
2019-05-17 0 0.770 0.770 0.780 0.770 0.790 184,000 142,160 0.7726 0.498 0.498 0.505 0.498 0.511 284,390 0.4999 0.00%
2019-05-16 0 0.770 0.770 0.780 0.770 0.770 100,000 77,000 0.7700 0.498 0.498 0.505 0.498 0.498 154,560 0.4982 0.00%
2019-05-15 0 0.770 0.770 0.780 0.760 0.770 148,000 113,400 0.7662 0.498 0.498 0.505 0.492 0.498 228,748 0.4957 0.00%
2019-05-14 0 0.770 0.650 0.770 0.770 0.780 320,000 247,080 0.7721 0.498 0.421 0.498 0.498 0.505 494,591 0.4996 -1.28%
2019-05-10 0 0.780 0.770 0.780 0.770 0.780 164,000 126,320 0.7702 0.505 0.498 0.505 0.498 0.505 253,478 0.4983 2.63%
2019-05-09 0 0.760 0.760 0.770 0.750 0.770 204,000 157,000 0.7696 0.492 0.492 0.498 0.485 0.498 315,302 0.4979 -1.30%
2019-05-08 0 0.770 0.770 0.780 0.770 0.770 192,000 147,840 0.7700 0.498 0.498 0.505 0.498 0.498 296,755 0.4982 0.00%
2019-05-07 0 0.770 0.770 0.780 0.770 0.770 132,000 101,640 0.7700 0.498 0.498 0.505 0.498 0.498 204,019 0.4982 -2.53%
2019-05-06 0 0.790 0.770 0.790 0.770 0.800 152,000 117,400 0.7724 0.511 0.498 0.511 0.498 0.518 234,931 0.4997 2.60%
2019-05-03 0 0.770 0.770 0.790 - - 0 0 - 0.498 0.498 0.511 - - 0 - 0.00%
2019-05-02 0 0.770 0.770 0.790 0.770 0.780 244,000 189,800 0.7779 0.498 0.498 0.511 0.498 0.505 377,126 0.5033 0.00%
2019-04-30 0 0.770 0.750 0.770 0.770 0.770 200,000 154,000 0.7700 0.498 0.485 0.498 0.498 0.498 309,119 0.4982 0.00%
2019-04-29 0 0.770 0.770 0.780 0.770 0.770 116,000 89,320 0.7700 0.498 0.498 0.505 0.498 0.498 179,289 0.4982 0.00%
2019-04-26 0 0.770 0.770 0.780 0.770 0.780 220,000 170,080 0.7731 0.498 0.498 0.505 0.498 0.505 340,031 0.5002 0.00%
2019-04-25 0 0.770 0.770 0.780 0.770 0.780 280,000 217,440 0.7766 0.498 0.498 0.505 0.498 0.505 432,767 0.5024 2.67%
2019-04-24 0 0.750 0.750 0.780 0.750 0.770 208,000 160,000 0.7692 0.485 0.485 0.505 0.485 0.498 321,484 0.4977 -3.85%
2019-04-23 0 0.780 0.750 0.780 0.780 0.780 20,000 15,600 0.7800 0.505 0.485 0.505 0.505 0.505 30,912 0.5047 1.30%
2019-04-18 0 0.770 0.770 0.780 - - 0 0 - 0.498 0.498 0.505 - - 0 - 0.00%
2019-04-17 0 0.770 0.770 0.780 0.770 0.770 60,000 46,200 0.7700 0.498 0.498 0.505 0.498 0.498 92,736 0.4982 0.00%
2019-04-16 0 0.770 0.770 0.780 - - 0 0 - 0.498 0.498 0.505 - - 0 - 0.00%
2019-04-15 0 0.770 0.760 0.780 - - 0 0 - 0.498 0.492 0.505 - - 0 - 0.00%
2019-04-12 0 0.770 0.770 0.780 0.770 0.780 208,000 161,200 0.7750 0.498 0.498 0.505 0.498 0.505 321,484 0.5014 0.00%
2019-04-11 0 0.770 0.760 0.780 0.760 0.770 208,000 160,080 0.7696 0.498 0.492 0.505 0.492 0.498 321,484 0.4979 0.00%
2019-04-10 0 0.770 0.730 0.770 0.770 0.770 200,000 154,000 0.7700 0.498 0.472 0.498 0.498 0.498 309,119 0.4982 0.00%
2019-04-09 0 0.770 0.770 0.780 0.770 0.770 196,000 150,920 0.7700 0.498 0.498 0.505 0.498 0.498 302,937 0.4982 0.00%
2019-04-08 0 0.770 0.760 0.770 0.770 0.770 40,000 30,800 0.7700 0.498 0.492 0.498 0.498 0.498 61,824 0.4982 2.67%
2019-04-04 0 0.750 0.730 0.780 0.750 0.750 52,000 39,000 0.7500 0.485 0.472 0.505 0.485 0.485 80,371 0.4852 0.00%
2019-04-03 0 0.750 0.750 0.780 0.750 0.750 4,000 3,000 0.7500 0.485 0.485 0.505 0.485 0.485 6,182 0.4852 -3.85%
2019-04-02 0 0.780 0.760 0.780 - - 0 0 - 0.505 0.492 0.505 - - 0 - -1.27%
2019-04-01 0 0.790 0.760 0.790 0.760 0.790 170,000 129,680 0.7628 0.511 0.492 0.511 0.492 0.511 262,751 0.4935 3.95%
2019-03-29 0 0.760 0.760 0.790 0.760 0.780 172,000 130,800 0.7605 0.492 0.492 0.511 0.492 0.505 265,843 0.4920 0.00%
2019-03-28 0 0.760 0.760 0.780 0.730 0.770 198,000 151,280 0.7640 0.492 0.492 0.505 0.472 0.498 306,028 0.4943 -1.30%
2019-03-27 0 0.770 0.750 0.770 0.740 0.780 56,000 42,720 0.7629 0.498 0.485 0.498 0.479 0.505 86,553 0.4936 -3.75%
2019-03-26 0 0.800 0.780 0.800 0.800 0.800 60,000 48,000 0.8000 0.518 0.505 0.518 0.518 0.518 92,736 0.5176 -1.23%
2019-03-25 0 0.810 0.800 0.810 0.800 0.820 228,000 184,360 0.8086 0.524 0.518 0.524 0.518 0.531 352,396 0.5232 1.25%
2019-03-22 0 0.800 0.780 0.800 - - 0 0 - 0.518 0.505 0.518 - - 0 - 0.00%
2019-03-21 0 0.800 0.780 0.800 - - 0 0 - 0.518 0.505 0.518 - - 0 - 0.00%
2019-03-20 0 0.800 0.780 0.800 - - 0 0 - 0.518 0.505 0.518 - - 0 - 0.00%
2019-03-19 0 0.800 0.780 0.800 0.770 0.800 16,000 12,440 0.7775 0.518 0.505 0.518 0.498 0.518 24,730 0.5030 1.27%
2019-03-18 0 0.790 0.780 0.800 - - 0 0 - 0.511 0.505 0.518 - - 0 - 0.00%
2019-03-15 0 0.790 0.770 0.790 0.780 0.790 404,000 315,160 0.7801 0.511 0.498 0.511 0.505 0.511 624,421 0.5047 0.00%
2019-03-14 0 0.790 0.780 0.790 0.790 0.790 12,000 9,480 0.7900 0.511 0.505 0.511 0.511 0.511 18,547 0.5111 -1.25%
2019-03-13 0 0.800 0.780 0.800 0.780 0.800 76,000 59,360 0.7811 0.518 0.505 0.518 0.505 0.518 117,465 0.5053 0.00%
2019-03-12 0 0.800 0.780 0.800 0.780 0.800 36,000 28,240 0.7844 0.518 0.505 0.518 0.505 0.518 55,641 0.5075 3.90%
2019-03-11 0 0.770 0.770 0.800 0.770 0.800 212,000 167,360 0.7894 0.498 0.498 0.518 0.498 0.518 327,667 0.5108 -2.53%
2019-03-08 0 0.790 0.780 0.800 0.780 0.800 12,000 9,480 0.7900 0.511 0.505 0.518 0.505 0.518 18,547 0.5111 -1.25%
2019-03-07 0 0.800 0.780 0.800 - - 0 0 - 0.518 0.505 0.518 - - 0 - 0.00%
2019-03-06 0 0.800 0.780 0.800 0.800 0.810 12,000 9,640 0.8033 0.518 0.505 0.518 0.518 0.524 18,547 0.5198 0.00%
2019-03-05 0 0.800 0.780 0.810 0.780 0.800 72,000 56,560 0.7856 0.518 0.505 0.524 0.505 0.518 111,283 0.5083 2.56%
2019-03-04 0 0.780 0.770 0.790 0.770 0.790 556,000 431,600 0.7763 0.505 0.498 0.511 0.498 0.511 859,352 0.5022 -1.27%
2019-03-01 0 0.790 0.770 0.800 - - 0 0 - 0.511 0.498 0.518 - - 0 - 0.00%
2019-02-28 0 0.790 0.770 0.790 0.750 0.790 508,001 385,320 0.7585 0.511 0.498 0.511 0.485 0.511 785,165 0.4908 -1.25%
2019-02-27 0 0.800 0.790 0.800 0.790 0.800 108,000 85,600 0.7926 0.518 0.511 0.518 0.511 0.518 166,924 0.5128 1.27%
2019-02-26 0 0.790 0.790 0.800 0.790 0.800 104,000 82,240 0.7908 0.511 0.511 0.518 0.511 0.518 160,742 0.5116 -1.25%
2019-02-25 0 0.800 0.790 0.800 0.790 0.800 48,039 38,029 0.7916 0.518 0.511 0.518 0.511 0.518 74,249 0.5122 0.00%
2019-02-22 0 0.800 0.790 0.800 0.780 0.800 320,000 252,240 0.7883 0.518 0.511 0.518 0.505 0.518 494,591 0.5100 1.27%
2019-02-21 0 0.790 0.780 0.800 0.780 0.790 488,000 385,400 0.7898 0.511 0.505 0.518 0.505 0.511 754,251 0.5110 -1.25%
2019-02-20 0 0.800 0.740 0.800 0.790 0.800 68,000 53,800 0.7912 0.518 0.479 0.518 0.511 0.518 105,101 0.5119 1.27%
2019-02-19 0 0.790 0.780 0.790 - - 0 0 - 0.511 0.505 0.511 - - 0 - 0.00%
2019-02-18 0 0.790 0.790 0.800 0.790 0.790 92,000 72,680 0.7900 0.511 0.511 0.518 0.511 0.511 142,195 0.5111 1.28%
2019-02-15 0 0.780 0.780 0.790 - - 0 0 - 0.505 0.505 0.511 - - 0 - 0.00%
2019-02-14 0 0.780 0.780 0.790 - - 0 0 - 0.505 0.505 0.511 - - 0 - 0.00%
2019-02-13 0 0.780 0.780 0.790 0.780 0.780 52,000 40,560 0.7800 0.505 0.505 0.511 0.505 0.505 80,371 0.5047 0.00%
2019-02-12 0 0.780 0.780 0.800 0.780 0.790 180,000 140,800 0.7822 0.505 0.505 0.518 0.505 0.511 278,207 0.5061 0.00%
2019-02-11 0 0.780 0.760 0.780 0.780 0.780 16,000 12,480 0.7800 0.505 0.492 0.505 0.505 0.505 24,730 0.5047 -1.27%
2019-02-08 0 0.790 0.780 0.790 - - 0 0 - 0.511 0.505 0.511 - - 0 - -1.25%
2019-02-04 0 0.800 0.780 0.800 0.800 0.800 128,000 102,400 0.8000 0.518 0.505 0.518 0.518 0.518 197,836 0.5176 2.56%
2019-02-01 0 0.780 0.750 0.780 0.790 0.790 44,000 34,760 0.7900 0.505 0.485 0.505 0.511 0.511 68,006 0.5111 -1.27%
2019-01-31 0 0.790 0.740 0.790 - - 0 0 - 0.511 0.479 0.511 - - 0 - 0.00%
2019-01-30 0 0.790 0.750 0.790 0.780 0.790 140,000 110,200 0.7871 0.511 0.485 0.511 0.505 0.511 216,384 0.5093 0.00%
2019-01-29 0 0.790 0.730 0.790 - - 0 0 - 0.511 0.472 0.511 - - 0 - 0.00%
2019-01-28 0 0.790 0.780 0.790 0.780 0.790 16,000 12,520 0.7825 0.511 0.505 0.511 0.505 0.511 24,730 0.5063 0.00%
2019-01-25 0 0.790 0.780 0.790 0.790 0.790 8,000 6,320 0.7900 0.511 0.505 0.511 0.511 0.511 12,365 0.5111 0.00%
2019-01-24 0 0.790 0.780 0.790 0.780 0.790 20,000 15,720 0.7860 0.511 0.505 0.511 0.505 0.511 30,912 0.5085 1.28%
2019-01-23 0 0.780 0.740 0.780 0.780 0.790 128,000 100,040 0.7816 0.505 0.479 0.505 0.505 0.511 197,836 0.5057 -1.27%
2019-01-22 0 0.790 0.750 0.790 - - 797 589 0.7390 0.511 0.485 0.511 - - 1,232 0.4781 0.00%
2019-01-21 0 0.790 0.750 0.790 0.720 0.790 136,000 104,160 0.7659 0.511 0.485 0.511 0.466 0.511 210,201 0.4955 0.00%
2019-01-18 0 0.790 0.720 0.790 - - 0 0 - 0.511 0.466 0.511 - - 0 - 0.00%
2019-01-17 0 0.790 0.720 0.790 - - 0 0 - 0.511 0.466 0.511 - - 0 - 0.00%
2019-01-16 0 0.790 0.740 0.800 - - 0 0 - 0.511 0.479 0.518 - - 0 - 0.00%
2019-01-15 0 0.790 0.720 0.790 - - 0 0 - 0.511 0.466 0.511 - - 0 - 0.00%
2019-01-14 0 0.790 - 0.790 - - 0 0 - 0.511 - 0.511 - - 0 - 0.00%
2019-01-11 0 0.790 0.760 0.790 0.790 0.790 16,000 12,640 0.7900 0.511 0.492 0.511 0.511 0.511 24,730 0.5111 0.00%
2019-01-10 0 0.790 0.760 0.790 0.790 0.790 68,000 53,720 0.7900 0.511 0.492 0.511 0.511 0.511 105,101 0.5111 1.28%
2019-01-09 0 0.780 0.780 0.800 0.770 0.800 312,000 241,080 0.7727 0.505 0.505 0.518 0.498 0.518 482,226 0.4999 1.30%
2019-01-08 0 0.770 0.750 0.770 0.750 0.770 64,000 48,600 0.7594 0.498 0.485 0.498 0.485 0.498 98,918 0.4913 1.32%
2019-01-07 0 0.760 0.710 0.760 0.730 0.760 220,000 160,720 0.7305 0.492 0.459 0.492 0.472 0.492 340,031 0.4727 4.11%
2019-01-04 0 0.730 0.650 0.730 0.720 0.730 76,000 54,920 0.7226 0.472 0.421 0.472 0.466 0.472 117,465 0.4675 1.39%
2019-01-03 0 0.720 0.720 0.730 0.720 0.770 192,000 142,960 0.7446 0.466 0.466 0.472 0.466 0.498 296,755 0.4817 -4.00%
2019-01-02 0 0.750 0.720 0.780 0.730 0.750 32,000 23,520 0.7350 0.485 0.466 0.505 0.472 0.485 49,459 0.4755 0.00%
2018-12-31 0 0.750 0.700 0.780 - - 0 0 - 0.485 0.453 0.505 - - 0 - 0.00%
2018-12-28 0 0.750 0.710 0.800 - - 0 0 - 0.485 0.459 0.518 - - 0 - 0.00%
2018-12-27 0 0.750 0.600 0.760 0.750 0.760 404,000 304,720 0.7543 0.485 0.388 0.492 0.485 0.492 624,421 0.4880 0.00%
2018-12-24 0 0.750 0.500 0.750 - - 0 0 - 0.485 0.323 0.485 - - 0 - 0.00%
2018-12-21 0 0.750 0.740 0.750 0.750 0.750 72,000 54,000 0.7500 0.485 0.479 0.485 0.485 0.485 111,283 0.4852 -2.60%
2018-12-20 0 0.770 0.720 0.770 - - 0 0 - 0.498 0.466 0.498 - - 0 - 0.00%
2018-12-19 0 0.770 0.750 0.770 - - 0 0 - 0.498 0.485 0.498 - - 0 - 0.00%
2018-12-18 0 0.770 0.750 0.770 - - 0 0 - 0.498 0.485 0.498 - - 0 - 0.00%
2018-12-17 0 0.770 0.750 0.780 - - 0 0 - 0.498 0.485 0.505 - - 0 - 0.00%
2018-12-14 0 0.770 0.760 0.770 - - 60,000 46,200 0.7700 0.498 0.492 0.498 - - 92,736 0.4982 0.00%
2018-12-13 0 0.770 0.760 0.770 - - 0 0 - 0.498 0.492 0.498 - - 0 - -1.28%
2018-12-12 0 0.780 0.760 0.780 - - 0 0 - 0.505 0.492 0.505 - - 0 - 0.00%
2018-12-11 0 0.780 0.760 0.780 - - 0 0 - 0.505 0.492 0.505 - - 0 - 0.00%
2018-12-10 0 0.780 0.750 0.780 - - 0 0 - 0.505 0.485 0.505 - - 0 - 0.00%
2018-12-07 0 0.780 0.710 0.780 0.780 0.780 24,000 18,720 0.7800 0.505 0.459 0.505 0.505 0.505 37,094 0.5047 0.00%
2018-12-06 0 0.780 0.770 0.780 0.770 0.780 340,000 261,840 0.7701 0.505 0.498 0.505 0.498 0.505 525,503 0.4983 0.00%
2018-12-05 0 0.780 0.770 0.780 0.770 0.780 64,000 49,320 0.7706 0.505 0.498 0.505 0.498 0.505 98,918 0.4986 0.00%
2018-12-04 0 0.780 0.770 0.780 - - 0 0 - 0.505 0.498 0.505 - - 0 - 0.00%
2018-12-03 0 0.780 0.770 0.780 - - 0 0 - 0.505 0.498 0.505 - - 0 - 0.00%
2018-11-30 0 0.780 0.770 0.780 0.770 0.780 48,000 37,320 0.7775 0.505 0.498 0.505 0.498 0.505 74,189 0.5030 1.30%
2018-11-29 0 0.770 0.770 0.780 0.770 0.780 148,000 114,680 0.7749 0.498 0.498 0.505 0.498 0.505 228,748 0.5013 -1.28%
2018-11-28 0 0.780 0.760 0.780 - - 0 0 - 0.505 0.492 0.505 - - 0 - 0.00%
2018-11-27 0 0.780 0.770 0.780 - - 0 0 - 0.505 0.498 0.505 - - 0 - 0.00%
2018-11-26 0 0.780 0.770 0.790 0.780 0.780 140,000 109,200 0.7800 0.505 0.498 0.511 0.505 0.505 216,384 0.5047 0.00%
2018-11-23 0 0.780 0.760 0.780 - - 0 0 - 0.505 0.492 0.505 - - 0 - 0.00%
2018-11-22 0 0.780 0.760 0.780 - - 0 0 - 0.505 0.492 0.505 - - 0 - 0.00%
2018-11-21 0 0.780 0.760 0.780 0.750 0.780 296,000 227,280 0.7678 0.505 0.492 0.505 0.485 0.505 457,497 0.4968 2.63%
2018-11-20 0 0.760 0.760 0.780 0.760 0.770 408,000 314,080 0.7698 0.492 0.492 0.505 0.492 0.498 630,603 0.4981 -1.30%
2018-11-19 0 0.770 0.770 0.780 - - 0 0 - 0.498 0.498 0.505 - - 0 - 1.32%
2018-11-16 0 0.760 0.760 0.780 - - 0 0 - 0.492 0.492 0.505 - - 0 - 0.00%
2018-11-15 0 0.760 0.750 0.760 - - 0 0 - 0.492 0.485 0.492 - - 0 - -1.30%
2018-11-14 0 0.770 0.750 0.790 - - 0 0 - 0.498 0.485 0.511 - - 0 - 0.00%
2018-11-13 0 0.770 0.770 0.780 - - 0 0 - 0.498 0.498 0.505 - - 0 - 0.00%
2018-11-12 0 0.770 0.770 0.780 - - 0 0 - 0.498 0.498 0.505 - - 0 - 0.00%
2018-11-09 0 0.770 0.770 0.780 0.770 0.770 136,000 104,720 0.7700 0.498 0.498 0.505 0.498 0.498 210,201 0.4982 0.00%
2018-11-08 0 0.770 0.750 0.770 - - 0 0 - 0.498 0.485 0.498 - - 0 - 0.00%
2018-11-07 0 0.770 0.750 0.770 - - 0 0 - 0.498 0.485 0.498 - - 0 - 0.00%
2018-11-06 0 0.770 0.750 0.770 0.770 0.770 80,000 61,600 0.7700 0.498 0.485 0.498 0.498 0.498 123,648 0.4982 0.00%
2018-11-05 0 0.770 0.770 0.780 - - 0 0 - 0.498 0.498 0.505 - - 0 - 0.00%
2018-11-02 0 0.770 0.770 0.780 0.770 0.770 8,000 6,160 0.7700 0.498 0.498 0.505 0.498 0.498 12,365 0.4982 0.00%
2018-11-01 0 0.770 0.770 0.780 0.770 0.770 48,000 36,960 0.7700 0.498 0.498 0.505 0.498 0.498 74,189 0.4982 0.00%
2018-10-31 0 0.770 0.770 0.780 0.770 0.770 44,000 33,880 0.7700 0.498 0.498 0.505 0.498 0.498 68,006 0.4982 0.00%
2018-10-30 0 0.770 0.770 0.780 0.770 0.780 36,000 27,880 0.7744 0.498 0.498 0.505 0.498 0.505 55,641 0.5011 -1.28%
2018-10-29 0 0.780 0.770 0.780 0.780 0.780 100,000 78,000 0.7800 0.505 0.498 0.505 0.505 0.505 154,560 0.5047 1.30%
2018-10-26 0 0.770 0.770 0.780 0.770 0.780 140,000 107,880 0.7706 0.498 0.498 0.505 0.498 0.505 216,384 0.4986 0.00%
2018-10-25 0 0.770 0.770 0.780 0.770 0.790 160,000 124,480 0.7780 0.498 0.498 0.505 0.498 0.511 247,295 0.5034 0.00%
2018-10-24 0 0.770 0.770 0.780 0.770 0.770 72,000 55,440 0.7700 0.498 0.498 0.505 0.498 0.498 111,283 0.4982 1.32%
2018-10-23 0 0.760 0.730 0.770 0.760 0.760 8,000 6,080 0.7600 0.492 0.472 0.498 0.492 0.492 12,365 0.4917 -1.30%
2018-10-22 0 0.770 0.720 0.770 0.770 0.770 184,000 141,680 0.7700 0.498 0.466 0.498 0.498 0.498 284,390 0.4982 0.00%
2018-10-19 0 0.770 0.770 0.790 0.770 0.770 156,000 120,120 0.7700 0.498 0.498 0.511 0.498 0.498 241,113 0.4982 0.00%
2018-10-18 0 0.770 0.770 0.780 0.770 0.770 140,000 107,800 0.7700 0.498 0.498 0.505 0.498 0.498 216,384 0.4982 0.00%
2018-10-16 0 0.770 0.770 0.790 0.770 0.770 224,000 172,480 0.7700 0.498 0.498 0.511 0.498 0.498 346,214 0.4982 0.00%
2018-10-15 0 0.770 0.720 0.770 - - 0 0 - 0.498 0.466 0.498 - - 0 - 0.00%
2018-10-12 0 0.770 0.720 0.770 - - 0 0 - 0.498 0.466 0.498 - - 0 - 0.00%
2018-10-11 0 0.770 0.720 0.770 0.770 0.770 264,000 203,280 0.7700 0.498 0.466 0.498 0.498 0.498 408,038 0.4982 0.00%
2018-10-10 0 0.770 0.720 0.800 - - 0 0 - 0.498 0.466 0.518 - - 0 - 0.00%
2018-10-09 0 0.770 0.770 0.780 0.770 0.780 32,000 24,800 0.7750 0.498 0.498 0.505 0.498 0.505 49,459 0.5014 -2.53%
2018-10-08 0 0.790 0.770 0.790 - - 0 0 - 0.511 0.498 0.511 - - 0 - 0.00%
2018-10-05 0 0.790 0.770 0.790 0.790 0.790 8,000 6,320 0.7900 0.511 0.498 0.511 0.511 0.511 12,365 0.5111 0.00%
2018-10-04 0 0.790 0.770 0.790 - - 0 0 - 0.511 0.498 0.511 - - 0 - 0.00%
2018-10-03 0 0.790 0.770 0.790 - - 0 0 - 0.511 0.498 0.511 - - 0 - 0.00%
2018-10-02 0 0.790 0.770 0.790 0.770 0.790 100,000 77,160 0.7716 0.511 0.498 0.511 0.498 0.511 154,560 0.4992 2.60%
2018-09-28 0 0.770 0.770 0.800 0.770 0.770 296,000 227,920 0.7700 0.498 0.498 0.518 0.498 0.498 457,497 0.4982 0.00%
2018-09-27 0 0.770 0.770 0.800 0.770 0.770 24,000 18,480 0.7700 0.498 0.498 0.518 0.498 0.498 37,094 0.4982 0.00%
2018-09-26 0 0.770 0.770 0.800 - - 0 0 - 0.498 0.498 0.518 - - 0 - 0.00%
2018-09-24 0 0.770 0.760 0.780 - - 0 0 - 0.498 0.492 0.505 - - 0 - 0.00%
2018-09-21 0 0.770 0.770 0.780 - - 0 0 - 0.498 0.498 0.505 - - 0 - 0.00%
2018-09-20 0 0.770 0.750 0.770 0.770 0.770 400,000 308,000 0.7700 0.498 0.485 0.498 0.498 0.498 618,239 0.4982 0.00%
2018-09-19 0 0.770 0.770 0.780 - - 0 0 - 0.498 0.498 0.505 - - 0 - 0.00%
2018-09-18 0 0.770 0.770 0.780 0.770 0.770 188,000 144,760 0.7700 0.498 0.498 0.505 0.498 0.498 290,572 0.4982 0.00%
2018-09-17 0 0.770 0.760 0.770 0.770 0.770 120,000 92,400 0.7700 0.498 0.492 0.498 0.498 0.498 185,472 0.4982 2.67%
2018-09-14 0 0.750 0.750 0.770 - - 0 0 - 0.485 0.485 0.498 - - 0 - 0.00%
2018-09-13 0 0.750 0.750 0.770 0.750 0.750 32,000 24,000 0.7500 0.485 0.485 0.498 0.485 0.485 49,459 0.4852 0.00%
2018-09-12 0 0.750 0.740 0.750 0.750 0.750 360,000 270,000 0.7500 0.485 0.479 0.485 0.485 0.485 556,415 0.4852 2.74%
2018-09-11 0 0.730 0.730 0.770 0.730 0.740 156,000 115,000 0.7372 0.472 0.472 0.498 0.472 0.479 241,113 0.4770 -2.67%
2018-09-10 0 0.750 0.740 0.750 0.750 0.750 8,000 6,000 0.7500 0.485 0.479 0.485 0.485 0.485 12,365 0.4852 -0.88%
2018-09-07 0 0.780 0.760 0.780 0.780 0.780 4,000 3,120 0.7800 0.490 0.477 0.490 0.490 0.490 6,373 0.4896 2.63%
2018-09-06 0 0.760 0.750 0.780 0.760 0.760 16,000 12,160 0.7600 0.477 0.471 0.490 0.477 0.477 25,491 0.4770 0.00%
2018-09-05 0 0.760 0.760 0.770 0.750 0.760 24,000 18,120 0.7550 0.477 0.477 0.483 0.471 0.477 38,237 0.4739 -1.30%
2018-09-04 0 0.770 0.750 0.780 0.770 0.770 4,000 3,080 0.7700 0.483 0.471 0.490 0.483 0.483 6,373 0.4833 -1.28%
2018-09-03 0 0.780 0.760 0.780 0.770 0.780 12,000 9,280 0.7733 0.490 0.477 0.490 0.483 0.490 19,118 0.4854 1.30%
2018-08-31 0 0.770 0.770 0.780 0.770 0.770 120,000 92,400 0.7700 0.483 0.483 0.490 0.483 0.483 191,183 0.4833 1.32%
2018-08-30 0 0.760 0.720 0.760 - - 0 0 - 0.477 0.452 0.477 - - 0 - 0.00%
2018-08-29 0 0.760 0.760 0.770 0.760 0.770 12,000 9,160 0.7633 0.477 0.477 0.483 0.477 0.483 19,118 0.4791 -2.56%
2018-08-28 0 0.780 0.770 0.780 - - 0 0 - 0.490 0.483 0.490 - - 0 - 0.00%
2018-08-27 0 0.780 0.770 0.780 - - 0 0 - 0.490 0.483 0.490 - - 0 - 0.00%
2018-08-24 0 0.780 0.770 0.780 - - 0 0 - 0.490 0.483 0.490 - - 0 - 0.00%
2018-08-23 0 0.780 0.770 0.780 - - 0 0 - 0.490 0.483 0.490 - - 0 - 0.00%
2018-08-22 0 0.780 0.770 0.780 - - 0 0 - 0.490 0.483 0.490 - - 0 - 0.00%
2018-08-21 0 0.780 0.770 0.780 0.770 0.780 28,000 21,600 0.7714 0.490 0.483 0.490 0.483 0.490 44,609 0.4842 1.30%
2018-08-20 0 0.770 0.770 0.780 0.770 0.770 20,000 15,400 0.7700 0.483 0.483 0.490 0.483 0.483 31,864 0.4833 0.00%
2018-08-17 0 0.770 0.770 0.780 0.770 0.770 160,000 123,200 0.7700 0.483 0.483 0.490 0.483 0.483 254,911 0.4833 0.00%
2018-08-16 0 0.770 0.770 0.780 0.770 0.770 80,000 61,600 0.7700 0.483 0.483 0.490 0.483 0.483 127,456 0.4833 0.00%
2018-08-15 0 0.770 0.760 0.780 0.770 0.780 492,000 379,920 0.7722 0.483 0.477 0.490 0.483 0.490 783,852 0.4847 0.00%
2018-08-14 0 0.770 0.770 0.780 0.770 0.770 80,000 61,600 0.7700 0.483 0.483 0.490 0.483 0.483 127,456 0.4833 0.00%
2018-08-13 0 0.770 0.770 0.780 0.770 0.770 12,000 9,240 0.7700 0.483 0.483 0.490 0.483 0.483 19,118 0.4833 0.00%
2018-08-10 0 0.770 0.770 0.780 - - 0 0 - 0.483 0.483 0.490 - - 0 - 0.00%
2018-08-09 0 0.770 0.770 0.780 0.770 0.770 116,000 89,320 0.7700 0.483 0.483 0.490 0.483 0.483 184,811 0.4833 0.00%
2018-08-08 0 0.770 0.770 0.780 0.770 0.770 128,000 98,560 0.7700 0.483 0.483 0.490 0.483 0.483 203,929 0.4833 2.67%
2018-08-07 0 0.750 0.750 0.780 0.750 0.770 132,000 101,400 0.7682 0.471 0.471 0.490 0.471 0.483 210,302 0.4822 -2.60%
2018-08-06 0 0.770 0.770 0.780 0.760 0.770 24,000 18,400 0.7667 0.483 0.483 0.490 0.477 0.483 38,237 0.4812 0.00%
2018-08-03 0 0.770 0.770 0.780 0.770 0.770 60,000 46,200 0.7700 0.483 0.483 0.490 0.483 0.483 95,592 0.4833 0.00%
2018-08-02 0 0.770 0.770 0.780 0.770 0.770 248,000 190,960 0.7700 0.483 0.483 0.490 0.483 0.483 395,113 0.4833 0.00%
2018-08-01 0 0.770 0.770 0.780 0.770 0.770 20,000 15,400 0.7700 0.483 0.483 0.490 0.483 0.483 31,864 0.4833 0.00%
2018-07-31 0 0.770 0.770 0.780 - - 0 0 - 0.483 0.483 0.490 - - 0 - 0.00%
2018-07-30 0 0.770 0.770 0.780 0.770 0.770 4,000 3,080 0.7700 0.483 0.483 0.490 0.483 0.483 6,373 0.4833 0.00%
2018-07-27 0 0.770 0.770 0.780 0.770 0.770 108,000 83,160 0.7700 0.483 0.483 0.490 0.483 0.483 172,065 0.4833 0.00%
2018-07-26 0 0.770 0.770 0.780 - - 0 0 - 0.483 0.483 0.490 - - 0 - 0.00%
2018-07-25 0 0.770 0.770 0.780 - - 0 0 - 0.483 0.483 0.490 - - 0 - 0.00%
2018-07-24 0 0.770 0.770 0.780 0.770 0.770 196,000 150,920 0.7700 0.483 0.483 0.490 0.483 0.483 312,266 0.4833 -1.28%
2018-07-23 0 0.780 0.770 0.780 0.780 0.780 4,000 3,120 0.7800 0.490 0.483 0.490 0.490 0.490 6,373 0.4896 0.00%
2018-07-20 0 0.780 0.780 0.790 0.770 0.770 100,000 77,000 0.7700 0.490 0.490 0.496 0.483 0.483 159,320 0.4833 1.30%
2018-07-19 0 0.770 0.770 0.780 0.770 0.770 176,000 135,520 0.7700 0.483 0.483 0.490 0.483 0.483 280,402 0.4833 1.32%
2018-07-18 0 0.760 0.760 0.770 0.760 0.770 216,000 166,200 0.7694 0.477 0.477 0.483 0.477 0.483 344,130 0.4830 -1.30%
2018-07-17 0 0.770 0.770 0.780 0.770 0.770 68,000 52,360 0.7700 0.483 0.483 0.490 0.483 0.483 108,337 0.4833 0.00%
2018-07-16 0 0.770 0.770 0.780 0.770 0.780 80,000 62,000 0.7750 0.483 0.483 0.490 0.483 0.490 127,456 0.4864 1.32%
2018-07-13 0 0.760 0.760 0.770 0.760 0.770 240,000 184,400 0.7683 0.477 0.477 0.483 0.477 0.483 382,367 0.4823 0.00%
2018-07-12 0 0.760 0.760 0.790 0.750 0.780 328,000 252,880 0.7710 0.477 0.477 0.496 0.471 0.490 522,568 0.4839 -1.30%
2018-07-11 0 0.770 0.770 0.780 0.770 0.770 68,000 52,360 0.7700 0.483 0.483 0.490 0.483 0.483 108,337 0.4833 0.00%
2018-07-10 0 0.770 0.770 0.780 0.770 0.770 140,000 107,800 0.7700 0.483 0.483 0.490 0.483 0.483 223,047 0.4833 0.00%
2018-07-09 0 0.770 0.710 0.770 0.770 0.770 208,000 160,160 0.7700 0.483 0.446 0.483 0.483 0.483 331,385 0.4833 1.32%
2018-07-06 0 0.760 - 0.770 0.760 0.770 120,000 92,200 0.7683 0.477 - 0.483 0.477 0.483 191,183 0.4823 1.33%
2018-07-05 0 0.750 0.750 0.770 0.750 0.770 156,000 119,000 0.7628 0.471 0.471 0.483 0.471 0.483 248,539 0.4788 -2.60%
2018-07-04 0 0.770 0.770 0.780 0.770 0.770 132,000 101,640 0.7700 0.483 0.483 0.490 0.483 0.483 210,302 0.4833 2.67%
2018-07-03 0 0.750 0.750 0.770 0.750 0.780 184,000 141,000 0.7663 0.471 0.471 0.483 0.471 0.490 293,148 0.4810 -1.32%
2018-06-29 0 0.760 0.760 0.780 0.760 0.760 20,000 15,200 0.7600 0.477 0.477 0.490 0.477 0.477 31,864 0.4770 0.00%
2018-06-28 0 0.760 0.760 0.780 0.760 0.770 164,000 125,800 0.7671 0.477 0.477 0.490 0.477 0.483 261,284 0.4815 1.33%
2018-06-27 0 0.750 0.750 0.760 0.750 0.750 200,000 150,000 0.7500 0.471 0.471 0.477 0.471 0.471 318,639 0.4708 -3.85%
2018-06-26 0 0.780 0.770 0.780 - - 0 0 - 0.490 0.483 0.490 - - 0 - 0.00%
2018-06-25 0 0.780 0.780 0.790 0.780 0.780 300,000 234,000 0.7800 0.490 0.490 0.496 0.490 0.490 477,959 0.4896 -1.27%
2018-06-22 0 0.790 0.780 0.790 0.780 0.790 120,000 94,000 0.7833 0.496 0.490 0.496 0.490 0.496 191,183 0.4917 2.60%
2018-06-21 0 0.770 0.770 0.790 0.770 0.780 212,000 165,240 0.7794 0.483 0.483 0.496 0.483 0.490 337,758 0.4892 -1.28%
2018-06-20 0 0.780 0.770 0.790 0.770 0.780 388,000 302,560 0.7798 0.490 0.483 0.496 0.483 0.490 618,160 0.4895 0.00%
2018-06-19 0 0.780 0.780 0.790 0.780 0.780 328,000 255,840 0.7800 0.490 0.490 0.496 0.490 0.490 522,568 0.4896 0.00%
2018-06-15 0 0.780 0.780 0.800 0.780 0.800 44,000 35,120 0.7982 0.490 0.490 0.502 0.490 0.502 70,101 0.5010 0.00%
2018-06-14 0 0.780 0.780 0.800 0.780 0.780 8,000 6,240 0.7800 0.490 0.490 0.502 0.490 0.490 12,746 0.4896 0.00%
2018-06-13 0 0.780 0.780 0.800 0.780 0.780 52,000 40,560 0.7800 0.490 0.490 0.502 0.490 0.490 82,846 0.4896 0.00%
2018-06-12 0 0.780 0.780 0.800 0.780 0.800 40,000 31,920 0.7980 0.490 0.490 0.502 0.490 0.502 63,728 0.5009 0.00%
2018-06-11 0 0.780 0.780 0.800 0.780 0.780 28,000 21,840 0.7800 0.490 0.490 0.502 0.490 0.490 44,609 0.4896 0.00%
2018-06-08 0 0.780 0.780 0.810 0.780 0.780 12,000 9,360 0.7800 0.490 0.490 0.508 0.490 0.490 19,118 0.4896 0.00%
2018-06-07 0 0.780 0.780 0.800 - - 0 0 - 0.490 0.490 0.502 - - 0 - 0.00%
2018-06-06 0 0.780 0.780 0.800 0.780 0.780 204,000 159,120 0.7800 0.490 0.490 0.502 0.490 0.490 325,012 0.4896 0.00%
2018-06-05 0 0.780 0.780 0.800 0.780 0.780 256,000 199,680 0.7800 0.490 0.490 0.502 0.490 0.490 407,858 0.4896 0.00%
2018-06-04 0 0.780 0.770 0.800 0.780 0.780 100,000 78,000 0.7800 0.490 0.483 0.502 0.490 0.490 159,320 0.4896 0.00%
2018-06-01 0 0.780 0.770 0.790 0.780 0.780 100,000 78,000 0.7800 0.490 0.483 0.496 0.490 0.490 159,320 0.4896 1.30%
2018-05-31 0 0.770 0.770 0.800 0.750 0.750 8,000 6,000 0.7500 0.483 0.483 0.502 0.471 0.471 12,746 0.4708 0.00%
2018-05-30 0 0.770 0.770 0.820 0.770 0.770 4,000 3,080 0.7700 0.483 0.483 0.515 0.483 0.483 6,373 0.4833 0.00%
2018-05-29 0 0.770 0.770 0.780 0.710 0.710 4,000 2,840 0.7100 0.483 0.483 0.490 0.446 0.446 6,373 0.4456 -2.53%
2018-05-28 0 0.790 0.710 0.790 0.790 0.790 68,000 53,720 0.7900 0.496 0.446 0.496 0.496 0.496 108,337 0.4959 0.64%
2018-05-25 0 0.785 0.740 0.790 - - 0 0 - 0.493 0.464 0.496 - - 0 - -0.05%
2018-05-24 0 0.820 0.830 0.850 - - 0 0 - 0.493 0.499 0.511 - - 0 - 2.50%
2018-05-23 0 0.800 0.790 0.830 - - 0 0 - 0.481 0.475 0.499 - - 0 - 0.00%
2018-05-21 0 0.800 0.800 0.830 - - 0 0 - 0.481 0.481 0.499 - - 0 - 0.00%
2018-05-18 0 0.800 0.780 0.800 - - 0 0 - 0.481 0.469 0.481 - - 0 - 0.00%
2018-05-17 0 0.800 0.780 0.830 - - 0 0 - 0.481 0.469 0.499 - - 0 - 0.00%
2018-05-16 0 0.800 0.800 0.810 0.800 0.800 196,000 156,800 0.8000 0.481 0.481 0.487 0.481 0.481 326,041 0.4809 0.00%
2018-05-15 0 0.800 0.780 0.800 - - 0 0 - 0.481 0.469 0.481 - - 0 - 0.00%
2018-05-14 0 0.800 0.790 0.800 0.780 0.800 24,000 18,800 0.7833 0.481 0.475 0.481 0.469 0.481 39,923 0.4709 2.56%
2018-05-11 0 0.780 0.780 0.800 0.780 0.800 76,000 59,680 0.7853 0.469 0.469 0.481 0.469 0.481 126,424 0.4721 0.00%
2018-05-10 0 0.780 0.780 0.790 0.780 0.780 64,000 49,920 0.7800 0.469 0.469 0.475 0.469 0.469 106,462 0.4689 0.00%
2018-05-09 0 0.780 0.780 0.800 0.770 0.780 56,000 43,560 0.7779 0.469 0.469 0.481 0.463 0.469 93,154 0.4676 1.30%
2018-05-08 0 0.770 0.760 0.770 - - 0 0 - 0.463 0.457 0.463 - - 0 - 0.00%
2018-05-07 0 0.770 0.770 0.780 0.770 0.780 24,000 18,680 0.7783 0.463 0.463 0.469 0.463 0.469 39,923 0.4679 1.32%
2018-05-04 0 0.760 0.760 0.790 0.760 0.780 28,000 21,440 0.7657 0.457 0.457 0.475 0.457 0.469 46,577 0.4603 -3.80%
2018-05-03 0 0.790 0.790 0.800 - - 0 0 - 0.475 0.475 0.481 - - 0 - 1.28%
2018-05-02 0 0.780 0.780 0.800 - - 0 0 - 0.469 0.469 0.481 - - 0 - 0.00%
2018-04-30 0 0.780 0.750 0.800 0.780 0.790 200,000 157,000 0.7850 0.469 0.451 0.481 0.469 0.475 332,695 0.4719 -1.27%
2018-04-27 0 0.790 0.790 0.800 0.790 0.790 92,000 72,680 0.7900 0.475 0.475 0.481 0.475 0.475 153,039 0.4749 0.00%
2018-04-26 0 0.790 0.760 0.790 - - 0 0 - 0.475 0.457 0.475 - - 0 - 0.00%
2018-04-25 0 0.790 0.790 0.800 0.780 0.790 100,000 78,400 0.7840 0.475 0.475 0.481 0.469 0.475 166,347 0.4713 1.28%
2018-04-24 0 0.780 0.760 0.800 - - 0 0 - 0.469 0.457 0.481 - - 0 - 0.00%
2018-04-23 0 0.780 0.740 0.780 - - 0 0 - 0.469 0.445 0.469 - - 0 - 0.00%
2018-04-20 0 0.780 0.780 0.790 0.780 0.790 120,000 94,000 0.7833 0.469 0.469 0.475 0.469 0.475 199,617 0.4709 -1.27%
2018-04-19 0 0.790 0.790 0.800 0.790 0.790 148,000 116,920 0.7900 0.475 0.475 0.481 0.475 0.475 246,194 0.4749 0.00%
2018-04-18 0 0.790 0.790 0.800 0.790 0.790 52,000 41,080 0.7900 0.475 0.475 0.481 0.475 0.475 86,501 0.4749 -1.25%
2018-04-17 0 0.800 0.790 0.800 0.800 0.800 4,000 3,200 0.8000 0.481 0.475 0.481 0.481 0.481 6,654 0.4809 0.00%
2018-04-16 0 0.800 0.790 0.800 0.800 0.800 108,000 86,400 0.8000 0.481 0.475 0.481 0.481 0.481 179,655 0.4809 1.27%
2018-04-13 0 0.790 0.790 0.800 0.780 0.800 576,000 456,040 0.7917 0.475 0.475 0.481 0.469 0.481 958,160 0.4760 -1.25%
2018-04-12 0 0.800 0.790 0.800 0.780 0.800 260,000 207,920 0.7997 0.481 0.475 0.481 0.469 0.481 432,503 0.4807 2.56%
2018-04-11 0 0.780 0.780 0.800 0.780 0.780 12,000 9,360 0.7800 0.469 0.469 0.481 0.469 0.469 19,962 0.4689 -1.27%
2018-04-10 0 0.790 0.780 0.790 - - 0 0 - 0.475 0.469 0.475 - - 0 - -1.25%
2018-04-09 0 0.800 0.800 0.810 0.800 0.810 188,000 150,480 0.8004 0.481 0.481 0.487 0.481 0.487 312,733 0.4812 0.00%
2018-04-06 0 0.800 0.790 0.800 - - 0 0 - 0.481 0.475 0.481 - - 0 - 0.00%
2018-04-04 0 0.800 0.790 0.800 - - 0 0 - 0.481 0.475 0.481 - - 0 - 0.00%
2018-04-03 0 0.800 0.800 0.810 0.790 0.800 176,000 140,640 0.7991 0.481 0.481 0.487 0.475 0.481 292,771 0.4804 0.00%
2018-03-29 0 0.800 0.800 0.810 0.800 0.800 28,000 22,480 0.8029 0.481 0.481 0.487 0.481 0.481 46,577 0.4826 0.00%
2018-03-28 0 0.800 0.800 0.810 0.780 0.800 1,012,000 808,120 0.7985 0.481 0.481 0.487 0.469 0.481 1,683,434 0.4800 0.00%
2018-03-27 0 0.800 0.790 0.800 0.800 0.800 36,000 28,800 0.8000 0.481 0.475 0.481 0.481 0.481 59,885 0.4809 0.00%
2018-03-26 0 0.800 0.760 0.800 0.790 0.800 12,000 9,560 0.7967 0.481 0.457 0.481 0.475 0.481 19,962 0.4789 3.90%
2018-03-23 0 0.770 0.770 0.790 0.760 0.770 136,000 103,760 0.7629 0.463 0.463 0.475 0.457 0.463 226,232 0.4586 -2.53%
2018-03-22 0 0.790 0.790 0.800 0.790 0.790 8,000 6,320 0.7900 0.475 0.475 0.481 0.475 0.475 13,308 0.4749 1.28%
2018-03-21 0 0.780 0.780 0.800 0.780 0.780 80,000 62,400 0.7800 0.469 0.469 0.481 0.469 0.469 133,078 0.4689 -1.27%
2018-03-20 0 0.790 0.790 0.800 - - 0 0 - 0.475 0.475 0.481 - - 0 - 2.60%
2018-03-19 0 0.770 0.770 0.800 0.770 0.770 24,000 18,480 0.7700 0.463 0.463 0.481 0.463 0.463 39,923 0.4629 -2.53%
2018-03-16 0 0.790 0.780 0.790 0.790 0.790 68,000 53,720 0.7900 0.475 0.469 0.475 0.475 0.475 113,116 0.4749 0.00%
2018-03-15 0 0.790 0.790 0.800 - - 0 0 - 0.475 0.475 0.481 - - 0 - 0.00%
2018-03-14 0 0.790 0.790 0.800 0.790 0.790 12,000 9,480 0.7900 0.475 0.475 0.481 0.475 0.475 19,962 0.4749 0.00%
2018-03-13 0 0.790 0.790 0.800 - - 0 0 - 0.475 0.475 0.481 - - 0 - 0.00%
2018-03-12 0 0.790 0.790 0.800 0.790 0.790 28,000 22,120 0.7900 0.475 0.475 0.481 0.475 0.475 46,577 0.4749 1.28%
2018-03-09 0 0.780 0.780 0.790 - - 0 0 - 0.469 0.469 0.475 - - 0 - 0.00%
2018-03-08 0 0.780 0.780 0.800 0.720 0.780 180,000 137,120 0.7618 0.469 0.469 0.481 0.433 0.469 299,425 0.4579 0.00%
2018-03-07 0 0.780 0.780 0.800 - - 0 0 - 0.469 0.469 0.481 - - 0 - 0.00%
2018-03-06 0 0.780 0.780 0.800 0.780 0.780 96,000 74,880 0.7800 0.469 0.469 0.481 0.469 0.469 159,693 0.4689 0.00%
2018-03-05 0 0.780 0.780 0.800 0.780 0.800 140,000 109,960 0.7854 0.469 0.469 0.481 0.469 0.481 232,886 0.4722 0.00%
2018-03-02 0 0.780 0.780 0.790 0.780 0.780 52,000 40,560 0.7800 0.469 0.469 0.475 0.469 0.469 86,501 0.4689 1.30%
2018-03-01 0 0.770 0.770 0.790 - - 0 0 - 0.463 0.463 0.475 - - 0 - 0.00%
2018-02-28 0 0.770 0.770 0.800 - - 0 0 - 0.463 0.463 0.481 - - 0 - 0.00%
2018-02-27 0 0.770 0.770 0.780 0.770 0.780 136,000 105,800 0.7779 0.463 0.463 0.469 0.463 0.469 226,232 0.4677 0.00%
2018-02-26 0 0.770 0.770 0.810 0.770 0.790 228,000 178,560 0.7832 0.463 0.463 0.487 0.463 0.475 379,272 0.4708 -1.28%
2018-02-23 0 0.780 0.780 0.800 0.770 0.770 16,000 12,320 0.7700 0.469 0.469 0.481 0.463 0.463 26,616 0.4629 0.00%
2018-02-22 0 0.780 0.780 0.790 0.770 0.770 32,000 24,640 0.7700 0.469 0.469 0.475 0.463 0.463 53,231 0.4629 1.30%
2018-02-21 0 0.770 0.770 0.790 0.760 0.780 100,000 77,760 0.7776 0.463 0.463 0.475 0.457 0.469 166,347 0.4675 -2.53%
2018-02-20 0 0.790 0.770 0.800 0.770 0.790 348,000 268,120 0.7705 0.475 0.463 0.481 0.463 0.475 578,888 0.4632 1.28%
2018-02-15 0 0.780 0.770 0.800 0.770 0.780 28,000 21,800 0.7786 0.469 0.463 0.481 0.463 0.469 46,577 0.4680 -1.27%
2018-02-14 0 0.790 0.790 0.800 0.770 0.790 300,000 236,720 0.7891 0.475 0.475 0.481 0.463 0.475 499,042 0.4743 0.00%
2018-02-13 0 0.790 0.770 0.800 0.770 0.790 140,000 110,400 0.7886 0.475 0.463 0.481 0.463 0.475 232,886 0.4741 2.60%
2018-02-12 0 0.770 0.770 0.800 0.770 0.780 284,000 219,320 0.7723 0.463 0.463 0.481 0.463 0.469 472,426 0.4642 -2.53%
2018-02-09 0 0.790 0.780 0.790 0.780 0.800 776,000 609,760 0.7858 0.475 0.469 0.475 0.469 0.481 1,290,855 0.4724 -1.25%
2018-02-08 0 0.800 0.790 0.800 0.800 0.800 116,000 92,800 0.8000 0.481 0.475 0.481 0.481 0.481 192,963 0.4809 1.27%
2018-02-07 0 0.790 0.790 0.800 0.790 0.790 124,000 97,960 0.7900 0.475 0.475 0.481 0.475 0.475 206,271 0.4749 0.00%
2018-02-06 0 0.790 0.790 0.800 0.790 0.800 260,000 205,480 0.7903 0.475 0.475 0.481 0.475 0.481 432,503 0.4751 -1.25%
2018-02-05 0 0.800 0.800 0.830 0.800 0.810 180,000 144,040 0.8002 0.481 0.481 0.499 0.481 0.487 299,425 0.4811 -2.44%
2018-02-02 0 0.820 0.800 0.820 0.800 0.820 388,000 316,440 0.8156 0.493 0.481 0.493 0.481 0.493 645,427 0.4903 2.50%
2018-02-01 0 0.800 0.800 0.820 0.800 0.840 320,000 262,040 0.8189 0.481 0.481 0.493 0.481 0.505 532,311 0.4923 -2.44%
2018-01-31 0 0.820 0.820 0.840 0.820 0.820 176,000 144,320 0.8200 0.493 0.493 0.505 0.493 0.493 292,771 0.4929 0.00%
2018-01-30 0 0.820 0.820 0.830 0.820 0.820 140,000 114,800 0.8200 0.493 0.493 0.499 0.493 0.493 232,886 0.4929 2.50%
2018-01-29 0 0.800 0.800 0.830 0.800 0.800 36,000 28,800 0.8000 0.481 0.481 0.499 0.481 0.481 59,885 0.4809 -2.44%
2018-01-26 0 0.820 0.820 0.830 0.820 0.820 136,000 111,520 0.8200 0.493 0.493 0.499 0.493 0.493 226,232 0.4929 2.50%
2018-01-25 0 0.800 0.800 0.820 0.800 0.800 12,000 9,600 0.8000 0.481 0.481 0.493 0.481 0.481 19,962 0.4809 -2.44%
2018-01-24 0 0.820 0.820 0.830 0.820 0.820 144,000 118,080 0.8200 0.493 0.493 0.499 0.493 0.493 239,540 0.4929 0.00%
2018-01-23 0 0.820 0.820 0.830 0.820 0.830 84,000 69,280 0.8248 0.493 0.493 0.499 0.493 0.499 139,732 0.4958 0.00%
2018-01-22 0 0.820 0.820 0.830 0.820 0.830 152,000 125,520 0.8258 0.493 0.493 0.499 0.493 0.499 252,848 0.4964 -1.20%
2018-01-19 0 0.830 0.830 0.840 0.820 0.830 268,000 220,720 0.8236 0.499 0.499 0.505 0.493 0.499 445,811 0.4951 1.22%
2018-01-18 0 0.820 0.820 0.830 0.820 0.830 196,000 162,240 0.8278 0.493 0.493 0.499 0.493 0.499 326,041 0.4976 -1.20%
2018-01-17 0 0.830 0.820 0.830 0.820 0.830 164,000 135,640 0.8271 0.499 0.493 0.499 0.493 0.499 272,810 0.4972 0.00%
2018-01-16 0 0.830 0.830 0.840 0.830 0.830 144,000 119,520 0.8300 0.499 0.499 0.505 0.499 0.499 239,540 0.4990 1.22%
2018-01-15 0 0.820 0.820 0.830 0.810 0.830 676,000 556,160 0.8227 0.493 0.493 0.499 0.487 0.499 1,124,507 0.4946 1.23%
2018-01-12 0 0.810 0.810 0.820 0.810 0.820 48,000 39,240 0.8175 0.487 0.487 0.493 0.487 0.493 79,847 0.4914 0.00%
2018-01-11 0 0.810 0.810 0.820 0.810 0.810 40,000 32,400 0.8100 0.487 0.487 0.493 0.487 0.487 66,539 0.4869 0.00%
2018-01-10 0 0.810 0.810 0.820 0.800 0.820 172,000 139,160 0.8091 0.487 0.487 0.493 0.481 0.493 286,117 0.4864 0.00%
2018-01-09 0 0.810 0.810 0.830 0.800 0.810 136,000 109,640 0.8062 0.487 0.487 0.499 0.481 0.487 226,232 0.4846 0.00%
2018-01-08 0 0.810 0.800 0.810 0.800 0.810 104,000 83,480 0.8027 0.487 0.481 0.487 0.481 0.487 173,001 0.4825 0.00%
2018-01-05 0 0.810 0.800 0.810 0.800 0.810 124,000 99,880 0.8055 0.487 0.481 0.487 0.481 0.487 206,271 0.4842 0.00%
2018-01-04 0 0.810 0.800 0.810 0.810 0.810 60,000 48,600 0.8100 0.487 0.481 0.487 0.487 0.487 99,808 0.4869 0.00%
2018-01-03 0 0.810 0.800 0.810 0.800 0.810 120,000 96,360 0.8030 0.487 0.481 0.487 0.481 0.487 199,617 0.4827 1.25%
2018-01-02 0 0.800 0.800 0.810 0.790 0.800 188,000 150,360 0.7998 0.481 0.481 0.487 0.475 0.481 312,733 0.4808 0.00%
2017-12-29 0 0.800 0.800 0.820 0.800 0.800 148,000 118,400 0.8000 0.481 0.481 0.493 0.481 0.481 246,194 0.4809 0.00%
2017-12-28 0 0.800 0.790 0.800 0.790 0.800 304,000 241,200 0.7934 0.481 0.475 0.481 0.475 0.481 505,696 0.4770 0.00%
2017-12-27 0 0.800 0.790 0.810 0.790 0.810 412,000 330,400 0.8019 0.481 0.475 0.487 0.475 0.487 685,351 0.4821 1.27%
2017-12-22 0 0.790 0.790 0.800 0.790 0.800 212,000 168,600 0.7953 0.475 0.475 0.481 0.475 0.481 352,656 0.4781 -1.25%
2017-12-21 0 0.800 0.800 0.810 0.800 0.800 104,000 83,200 0.8000 0.481 0.481 0.487 0.481 0.481 173,001 0.4809 -1.23%
2017-12-20 0 0.810 0.780 0.810 0.780 0.810 444,000 356,840 0.8037 0.487 0.469 0.487 0.469 0.487 738,582 0.4831 0.00%
2017-12-19 0 0.810 0.790 0.820 0.800 0.810 28,000 22,440 0.8014 0.487 0.475 0.493 0.481 0.487 46,577 0.4818 2.53%
2017-12-18 0 0.790 0.790 0.800 0.790 0.810 80,000 63,960 0.7995 0.475 0.475 0.481 0.475 0.487 133,078 0.4806 -1.25%
2017-12-15 0 0.800 0.790 0.800 0.780 0.800 476,000 380,440 0.7992 0.481 0.475 0.481 0.469 0.481 791,813 0.4805 2.56%
2017-12-14 0 0.780 0.780 0.790 0.770 0.780 56,000 43,600 0.7786 0.469 0.469 0.475 0.463 0.469 93,154 0.4680 0.00%
2017-12-13 0 0.780 0.770 0.780 0.780 0.780 100,000 78,000 0.7800 0.469 0.463 0.469 0.469 0.469 166,347 0.4689 1.30%
2017-12-12 0 0.770 0.770 0.790 0.760 0.780 68,000 52,160 0.7671 0.463 0.463 0.475 0.457 0.469 113,116 0.4611 0.00%
2017-12-11 0 0.770 0.770 0.790 0.770 0.790 100,000 78,720 0.7872 0.463 0.463 0.475 0.463 0.475 166,347 0.4732 -1.28%
2017-12-08 0 0.780 0.780 0.800 0.780 0.780 80,000 62,400 0.7800 0.469 0.469 0.481 0.469 0.469 133,078 0.4689 -1.27%
2017-12-07 0 0.790 0.790 0.800 0.790 0.800 340,000 268,760 0.7905 0.475 0.475 0.481 0.475 0.481 565,581 0.4752 -1.25%
2017-12-06 0 0.800 0.790 0.800 0.800 0.810 764,000 611,840 0.8008 0.481 0.475 0.481 0.481 0.487 1,270,893 0.4814 -1.23%
2017-12-05 0 0.810 0.790 0.810 0.840 0.840 4,000 3,360 0.8400 0.487 0.475 0.487 0.505 0.505 6,654 0.5050 2.53%
2017-12-04 0 0.790 0.790 0.800 0.780 0.790 172,000 135,760 0.7893 0.475 0.475 0.481 0.469 0.475 286,117 0.4745 1.28%
2017-12-01 0 0.780 0.780 0.790 0.780 0.780 120,000 93,600 0.7800 0.469 0.469 0.475 0.469 0.469 199,617 0.4689 0.00%
2017-11-30 0 0.780 0.780 0.800 0.780 0.780 344,000 268,320 0.7800 0.469 0.469 0.481 0.469 0.469 572,235 0.4689 0.00%
2017-11-29 0 0.780 0.780 0.800 0.780 0.780 84,000 65,520 0.7800 0.469 0.469 0.481 0.469 0.469 139,732 0.4689 0.00%
2017-11-28 0 0.780 0.780 0.790 0.780 0.780 392,000 305,760 0.7800 0.469 0.469 0.475 0.469 0.469 652,081 0.4689 0.00%
2017-11-27 0 0.780 0.770 0.800 - - 0 0 - 0.469 0.463 0.481 - - 0 - 0.00%
2017-11-24 0 0.780 0.780 0.790 0.770 0.780 132,000 102,880 0.7794 0.469 0.469 0.475 0.463 0.469 219,578 0.4685 1.30%
2017-11-23 0 0.770 0.770 0.780 0.770 0.770 444,000 341,880 0.7700 0.463 0.463 0.469 0.463 0.463 738,582 0.4629 0.00%
2017-11-22 0 0.770 0.770 0.780 0.770 0.770 76,000 58,520 0.7700 0.463 0.463 0.469 0.463 0.463 126,424 0.4629 0.00%
2017-11-21 0 0.770 0.770 0.780 0.770 0.780 416,000 320,600 0.7707 0.463 0.463 0.469 0.463 0.469 692,005 0.4633 0.00%
2017-11-20 0 0.770 0.770 0.780 0.760 0.770 144,000 110,840 0.7697 0.463 0.463 0.469 0.457 0.463 239,540 0.4627 1.32%
2017-11-17 0 0.760 0.760 0.770 0.760 0.770 304,000 231,120 0.7603 0.457 0.457 0.463 0.457 0.463 505,696 0.4570 0.00%
2017-11-16 0 0.760 0.760 0.770 0.750 0.770 908,000 696,560 0.7671 0.457 0.457 0.463 0.451 0.463 1,510,433 0.4612 0.00%
2017-11-15 0 0.760 0.760 0.780 0.760 0.780 488,000 375,920 0.7703 0.457 0.457 0.469 0.457 0.469 811,775 0.4631 -1.30%
2017-11-14 0 0.770 0.770 0.780 0.760 0.780 428,000 329,680 0.7703 0.463 0.463 0.469 0.457 0.469 711,966 0.4631 -1.28%
2017-11-13 0 0.780 0.770 0.780 0.770 0.780 88,000 67,880 0.7714 0.469 0.463 0.469 0.463 0.469 146,386 0.4637 0.00%
2017-11-10 0 0.780 0.770 0.790 0.770 0.780 156,000 121,280 0.7774 0.469 0.463 0.475 0.463 0.469 259,502 0.4674 0.00%
2017-11-09 0 0.780 0.770 0.780 0.770 0.780 408,000 315,840 0.7741 0.469 0.463 0.469 0.463 0.469 678,697 0.4654 1.30%
2017-11-08 0 0.770 0.760 0.770 0.770 0.770 1,100,000 847,000 0.7700 0.463 0.457 0.463 0.463 0.463 1,829,820 0.4629 0.00%
2017-11-07 0 0.770 0.760 0.780 0.770 0.780 352,000 271,440 0.7711 0.463 0.457 0.469 0.463 0.469 585,542 0.4636 0.00%
2017-11-06 0 0.770 0.770 0.780 0.770 0.780 364,000 281,680 0.7738 0.463 0.463 0.469 0.463 0.469 605,504 0.4652 -1.28%
2017-11-03 0 0.780 0.770 0.790 0.770 0.780 252,000 196,440 0.7795 0.469 0.463 0.475 0.463 0.469 419,195 0.4686 1.30%
2017-11-02 0 0.770 0.770 0.780 0.770 0.770 32,000 24,640 0.7700 0.463 0.463 0.469 0.463 0.463 53,231 0.4629 -1.28%
2017-11-01 0 0.780 0.780 0.800 0.780 0.780 28,000 21,840 0.7800 0.469 0.469 0.481 0.469 0.469 46,577 0.4689 0.00%
2017-10-31 0 0.780 0.770 0.780 0.760 0.780 276,000 215,080 0.7793 0.469 0.463 0.469 0.457 0.469 459,118 0.4685 0.00%
2017-10-30 0 0.780 0.710 0.790 0.780 0.780 160,000 124,800 0.7800 0.469 0.427 0.475 0.469 0.469 266,156 0.4689 0.00%
2017-10-27 0 0.780 0.780 0.790 0.780 0.790 44,000 34,440 0.7827 0.469 0.469 0.475 0.469 0.475 73,193 0.4705 -1.27%
2017-10-26 0 0.790 0.780 0.790 0.790 0.790 60,000 47,400 0.7900 0.475 0.469 0.475 0.475 0.475 99,808 0.4749 1.28%
2017-10-25 0 0.780 0.780 0.790 0.780 0.790 92,000 72,400 0.7870 0.469 0.469 0.475 0.469 0.475 153,039 0.4731 0.00%
2017-10-24 0 0.780 0.780 0.790 0.780 0.780 424,000 330,720 0.7800 0.469 0.469 0.475 0.469 0.469 705,312 0.4689 0.00%
2017-10-23 0 0.780 0.780 0.800 - - 0 0 - 0.469 0.469 0.481 - - 0 - 0.00%
2017-10-20 0 0.780 0.780 0.800 0.780 0.810 416,000 327,920 0.7883 0.469 0.469 0.481 0.469 0.487 692,005 0.4739 0.00%
2017-10-19 0 0.780 0.780 0.800 0.780 0.790 620,000 489,600 0.7897 0.469 0.469 0.481 0.469 0.475 1,031,353 0.4747 -1.27%
2017-10-18 0 0.790 0.790 0.800 0.790 0.790 20,000 15,800 0.7900 0.475 0.475 0.481 0.475 0.475 33,269 0.4749 0.00%
2017-10-17 0 0.790 0.790 0.810 0.790 0.820 332,000 266,360 0.8023 0.475 0.475 0.487 0.475 0.493 552,273 0.4823 0.00%
2017-10-16 0 0.790 0.790 0.800 0.790 0.800 184,000 147,080 0.7993 0.475 0.475 0.481 0.475 0.481 306,079 0.4805 0.00%
2017-10-13 0 0.790 0.780 0.790 0.780 0.790 56,000 44,200 0.7893 0.475 0.469 0.475 0.469 0.475 93,154 0.4745 1.28%
2017-10-12 0 0.780 0.780 0.790 0.780 0.790 220,000 171,800 0.7809 0.469 0.469 0.475 0.469 0.475 365,964 0.4694 -1.27%
2017-10-11 0 0.790 0.780 0.790 0.780 0.790 384,000 303,320 0.7899 0.475 0.469 0.475 0.469 0.475 638,773 0.4748 1.28%
2017-10-10 0 0.780 0.780 0.790 0.780 0.780 450,000 350,920 0.7798 0.469 0.469 0.475 0.469 0.469 748,563 0.4688 -1.27%
2017-10-09 0 0.790 0.780 0.790 0.780 0.790 276,000 217,880 0.7894 0.475 0.469 0.475 0.469 0.475 459,118 0.4746 -1.25%
2017-10-06 0 0.800 0.790 0.800 0.790 0.800 156,000 123,480 0.7915 0.481 0.475 0.481 0.475 0.481 259,502 0.4758 0.00%
2017-10-04 0 0.800 0.790 0.800 0.800 0.800 424,000 339,200 0.8000 0.481 0.475 0.481 0.481 0.481 705,312 0.4809 0.00%
2017-10-03 0 0.800 0.800 0.810 0.800 0.830 434,000 355,640 0.8194 0.481 0.481 0.487 0.481 0.499 721,947 0.4926 -1.23%
2017-09-29 0 0.810 0.800 0.810 0.800 0.810 1,044,000 835,720 0.8005 0.487 0.481 0.487 0.481 0.487 1,736,665 0.4812 1.25%
2017-09-28 0 0.800 0.800 0.810 0.800 0.800 76,000 60,800 0.8000 0.481 0.481 0.487 0.481 0.481 126,424 0.4809 -1.23%
2017-09-27 0 0.810 0.800 0.820 0.800 0.820 620,000 499,120 0.8050 0.487 0.481 0.493 0.481 0.493 1,031,353 0.4839 1.25%
2017-09-26 0 0.800 0.800 0.810 0.760 0.810 3,920,000 3,100,760 0.7910 0.481 0.481 0.487 0.457 0.487 6,520,813 0.4755 5.26%
2017-09-25 0 0.760 0.760 0.770 0.750 0.810 1,944,000 1,507,960 0.7757 0.457 0.457 0.463 0.451 0.487 3,233,791 0.4663 -4.53%
2017-09-22 0 0.820 0.820 0.830 0.820 0.820 228,000 186,960 0.8200 0.479 0.479 0.484 0.479 0.479 390,671 0.4786 -1.20%
2017-09-21 0 0.830 0.820 0.830 0.820 0.830 180,000 148,680 0.8260 0.484 0.479 0.484 0.479 0.484 308,424 0.4821 0.00%
2017-09-20 0 0.830 0.820 0.830 0.820 0.830 204,000 168,000 0.8235 0.484 0.479 0.484 0.479 0.484 349,548 0.4806 1.22%
2017-09-19 0 0.820 0.820 0.830 0.820 0.820 472,000 387,040 0.8200 0.479 0.479 0.484 0.479 0.479 808,757 0.4786 0.00%
2017-09-18 0 0.820 0.820 0.830 0.820 0.830 176,000 145,280 0.8255 0.479 0.479 0.484 0.479 0.484 301,570 0.4817 -1.20%
2017-09-15 0 0.830 0.830 0.840 0.800 0.860 1,984,000 1,662,920 0.8382 0.484 0.484 0.490 0.467 0.502 3,399,521 0.4892 3.75%
2017-09-14 0 0.800 0.800 0.810 0.800 0.820 651,000 526,830 0.8093 0.467 0.467 0.473 0.467 0.479 1,115,468 0.4723 -3.61%
2017-09-13 0 0.830 0.820 0.830 0.830 0.830 728,000 604,240 0.8300 0.484 0.479 0.484 0.484 0.484 1,247,405 0.4844 0.00%
2017-09-12 0 0.830 0.820 0.840 0.830 0.830 724,000 600,920 0.8300 0.484 0.479 0.490 0.484 0.484 1,240,551 0.4844 -1.19%
2017-09-11 0 0.840 0.830 0.840 0.830 0.840 468,000 388,720 0.8306 0.490 0.484 0.490 0.484 0.490 801,903 0.4847 0.00%
2017-09-08 0 0.840 0.830 0.840 0.840 0.840 684,000 574,560 0.8400 0.490 0.484 0.490 0.490 0.490 1,172,012 0.4902 1.20%
2017-09-07 0 0.830 0.820 0.830 0.830 0.840 440,000 366,520 0.8330 0.484 0.479 0.484 0.484 0.490 753,926 0.4861 0.00%
2017-09-06 0 0.830 0.830 0.840 0.820 0.840 1,472,000 1,219,280 0.8283 0.484 0.484 0.490 0.479 0.490 2,522,225 0.4834 1.22%
2017-09-05 0 0.820 0.820 0.830 0.800 0.830 2,564,000 2,101,920 0.8198 0.479 0.479 0.484 0.467 0.484 4,393,333 0.4784 3.80%
2017-09-04 0 0.790 0.790 0.800 0.790 0.810 1,728,000 1,376,040 0.7963 0.461 0.461 0.467 0.461 0.473 2,960,873 0.4647 -1.25%
2017-09-01 0 0.800 0.800 0.810 0.800 0.820 1,024,000 821,040 0.8018 0.467 0.467 0.473 0.467 0.479 1,754,592 0.4679 0.00%
2017-08-31 0 0.800 0.800 0.810 0.800 0.830 2,652,000 2,156,080 0.8130 0.467 0.467 0.473 0.467 0.484 4,544,118 0.4745 0.00%
2017-08-30 0 0.800 0.800 0.810 0.740 0.810 26,564,000 20,376,400 0.7671 0.467 0.467 0.473 0.432 0.473 45,516,574 0.4477 -13.04%
2017-08-29 0 0.920 0.910 0.920 0.920 0.930 1,208,000 1,117,120 0.9248 0.537 0.531 0.537 0.537 0.543 2,069,870 0.5397 0.00%
2017-08-28 0 0.920 0.910 0.920 0.900 0.920 1,176,000 1,078,680 0.9172 0.537 0.531 0.537 0.525 0.537 2,015,039 0.5353 2.22%
2017-08-25 0 0.900 0.900 0.910 0.900 0.910 304,000 275,000 0.9046 0.525 0.525 0.531 0.525 0.531 520,894 0.5279 -1.10%
2017-08-24 0 0.910 0.900 0.910 0.900 0.910 500,000 450,720 0.9014 0.531 0.525 0.531 0.525 0.531 856,734 0.5261 0.00%
2017-08-22 0 0.910 0.900 0.910 0.900 0.910 308,000 277,800 0.9019 0.531 0.525 0.531 0.525 0.531 527,748 0.5264 0.00%
2017-08-21 0 0.910 0.900 0.910 0.900 0.910 348,000 313,320 0.9003 0.531 0.525 0.531 0.525 0.531 596,287 0.5255 1.11%
2017-08-18 0 0.900 0.890 0.900 0.890 0.900 740,000 660,800 0.8930 0.525 0.519 0.525 0.519 0.525 1,267,967 0.5211 1.12%
2017-08-17 0 0.890 0.890 0.900 0.880 0.910 1,268,000 1,129,520 0.8908 0.519 0.519 0.525 0.514 0.531 2,172,678 0.5199 0.00%
2017-08-16 0 0.890 0.890 0.900 0.880 0.890 348,000 309,560 0.8895 0.519 0.519 0.525 0.514 0.519 596,287 0.5191 1.14%
2017-08-15 0 0.880 0.870 0.880 0.870 0.890 300,000 264,880 0.8829 0.514 0.508 0.514 0.508 0.519 514,041 0.5153 0.00%
2017-08-14 0 0.880 0.870 0.890 0.870 0.880 1,448,000 1,268,440 0.8760 0.514 0.508 0.519 0.508 0.514 2,481,102 0.5112 1.15%
2017-08-11 0 0.870 0.860 0.870 0.860 0.880 1,736,000 1,508,760 0.8691 0.508 0.502 0.508 0.502 0.514 2,974,581 0.5072 -2.25%
2017-08-10 0 0.890 0.890 0.900 0.880 0.900 592,000 525,320 0.8874 0.519 0.519 0.525 0.514 0.525 1,014,373 0.5179 -1.11%
2017-08-09 0 0.900 0.890 0.900 0.890 0.900 652,000 581,840 0.8924 0.525 0.519 0.525 0.519 0.525 1,117,181 0.5208 1.12%
2017-08-08 0 0.890 0.890 0.910 0.890 0.900 848,000 758,600 0.8946 0.519 0.519 0.531 0.519 0.525 1,453,021 0.5221 -1.11%
2017-08-07 0 0.900 0.900 0.910 0.900 0.910 720,000 649,600 0.9022 0.525 0.525 0.531 0.525 0.531 1,233,697 0.5265 -1.10%
2017-08-04 0 0.910 0.900 0.910 0.900 0.910 472,000 427,120 0.9049 0.531 0.525 0.531 0.525 0.531 808,757 0.5281 1.11%
2017-08-03 0 0.900 0.890 0.910 0.900 0.900 1,096,000 986,400 0.9000 0.525 0.519 0.531 0.525 0.525 1,877,961 0.5253 -1.10%
2017-08-02 0 0.910 0.900 0.910 0.900 0.910 180,000 162,960 0.9053 0.531 0.525 0.531 0.525 0.531 308,424 0.5284 0.00%
2017-08-01 0 0.910 0.900 0.910 0.900 0.920 708,000 644,280 0.9100 0.531 0.525 0.531 0.525 0.537 1,213,136 0.5311 -1.09%
2017-07-31 0 0.920 0.910 0.920 0.900 0.920 484,000 438,800 0.9066 0.537 0.531 0.537 0.525 0.537 829,319 0.5291 1.10%
2017-07-28 0 0.910 0.910 0.920 0.900 0.920 348,000 315,880 0.9077 0.531 0.531 0.537 0.525 0.537 596,287 0.5297 -1.09%
2017-07-27 0 0.920 0.910 0.920 0.910 0.920 848,000 779,840 0.9196 0.537 0.531 0.537 0.531 0.537 1,453,021 0.5367 1.10%
2017-07-26 0 0.910 0.910 0.920 0.910 0.920 596,000 542,440 0.9101 0.531 0.531 0.537 0.531 0.537 1,021,227 0.5312 1.11%
2017-07-25 0 0.900 0.900 0.910 0.900 0.910 1,288,000 1,162,480 0.9025 0.525 0.525 0.531 0.525 0.531 2,206,947 0.5267 -1.10%
2017-07-24 0 0.910 0.910 0.920 0.910 0.920 308,000 282,760 0.9181 0.531 0.531 0.537 0.531 0.537 527,748 0.5358 -1.09%
2017-07-21 0 0.920 0.920 0.930 0.910 0.940 2,332,000 2,157,480 0.9252 0.537 0.537 0.543 0.531 0.549 3,995,808 0.5399 -1.08%
2017-07-20 0 0.930 0.920 0.930 0.880 0.930 3,746,000 3,396,520 0.9067 0.543 0.537 0.543 0.514 0.543 6,418,653 0.5292 5.68%
2017-07-19 0 0.880 0.880 0.890 0.870 0.890 1,452,000 1,277,600 0.8799 0.514 0.514 0.519 0.508 0.519 2,487,956 0.5135 1.15%
2017-07-18 0 0.870 0.870 0.880 0.870 0.880 768,000 669,760 0.8721 0.508 0.508 0.514 0.508 0.514 1,315,944 0.5090 -1.14%
2017-07-17 0 0.880 0.880 0.890 0.880 0.890 358,000 316,200 0.8832 0.514 0.514 0.519 0.514 0.519 613,422 0.5155 -1.12%
2017-07-14 0 0.890 0.880 0.890 0.880 0.890 368,000 324,720 0.8824 0.519 0.514 0.519 0.514 0.519 630,556 0.5150 1.14%
2017-07-13 0 0.880 0.880 0.890 0.880 0.890 820,000 723,480 0.8823 0.514 0.514 0.519 0.514 0.519 1,405,044 0.5149 -1.12%
2017-07-12 0 0.890 0.880 0.890 0.880 0.890 672,000 591,840 0.8807 0.519 0.514 0.519 0.514 0.519 1,151,451 0.5140 0.00%
2017-07-11 0 0.890 0.880 0.890 0.870 0.890 1,252,000 1,109,000 0.8858 0.519 0.514 0.519 0.508 0.519 2,145,262 0.5170 1.14%
2017-07-10 0 0.880 0.870 0.880 0.880 0.890 636,000 560,760 0.8817 0.514 0.508 0.514 0.514 0.519 1,089,766 0.5146 0.00%
2017-07-07 0 0.880 0.880 0.890 0.870 0.890 1,580,000 1,396,040 0.8836 0.514 0.514 0.519 0.508 0.519 2,707,280 0.5157 -1.12%
2017-07-06 0 0.890 0.890 0.900 0.880 0.900 660,000 587,000 0.8894 0.519 0.519 0.525 0.514 0.525 1,130,889 0.5191 0.00%
2017-07-05 0 0.890 0.880 0.890 0.880 0.910 1,408,000 1,262,320 0.8965 0.519 0.514 0.519 0.514 0.531 2,412,563 0.5232 -1.11%
2017-07-04 0 0.900 0.890 0.900 0.880 0.900 712,000 633,520 0.8898 0.525 0.519 0.525 0.514 0.525 1,219,989 0.5193 0.00%
2017-07-03 0 0.900 0.890 0.910 0.870 0.910 2,108,000 1,880,480 0.8921 0.525 0.519 0.531 0.508 0.531 3,611,991 0.5206 3.45%
2017-06-30 0 0.870 0.860 0.870 0.860 0.870 204,000 175,560 0.8606 0.508 0.502 0.508 0.502 0.508 349,548 0.5022 0.00%
2017-06-29 0 0.870 0.850 0.870 0.860 0.870 44,000 38,080 0.8655 0.508 0.496 0.508 0.502 0.508 75,393 0.5051 1.16%
2017-06-28 0 0.860 0.850 0.870 0.850 0.860 348,000 298,400 0.8575 0.502 0.496 0.508 0.496 0.502 596,287 0.5004 1.18%
2017-06-27 0 0.850 0.850 0.860 0.840 0.880 2,228,000 1,902,240 0.8538 0.496 0.496 0.502 0.490 0.514 3,817,608 0.4983 -2.30%
2017-06-26 0 0.870 0.870 0.880 0.860 0.880 1,104,000 961,920 0.8713 0.508 0.508 0.514 0.502 0.514 1,891,669 0.5085 -1.14%
2017-06-23 0 0.880 0.870 0.880 0.860 0.890 2,768,000 2,434,720 0.8796 0.514 0.508 0.514 0.502 0.519 4,742,880 0.5133 3.53%
2017-06-22 0 0.850 0.850 0.860 0.850 0.860 2,992,000 2,553,520 0.8534 0.496 0.496 0.502 0.496 0.502 5,126,697 0.4981 -1.16%
2017-06-21 0 0.860 0.850 0.860 0.850 0.870 2,076,000 1,785,440 0.8600 0.502 0.496 0.502 0.496 0.508 3,557,160 0.5019 1.18%
2017-06-20 0 0.850 0.840 0.850 0.840 0.860 3,852,000 3,272,720 0.8496 0.496 0.490 0.496 0.490 0.502 6,600,280 0.4958 -1.16%
2017-06-19 0 0.860 0.850 0.860 0.830 0.870 12,356,000 10,462,480 0.8468 0.502 0.496 0.502 0.484 0.508 21,171,615 0.4942 10.26%
2017-06-16 0 0.780 0.780 0.790 0.780 0.790 900,000 708,120 0.7868 0.455 0.455 0.461 0.455 0.461 1,542,122 0.4592 0.00%
2017-06-15 0 0.780 0.780 0.790 0.780 0.800 1,808,000 1,421,880 0.7864 0.455 0.455 0.461 0.455 0.467 3,097,951 0.4590 0.00%
2017-06-14 0 0.780 0.780 0.790 0.780 0.800 484,000 381,480 0.7882 0.455 0.455 0.461 0.455 0.467 829,319 0.4600 -1.27%
2017-06-13 0 0.790 0.780 0.790 0.780 0.790 752,000 592,520 0.7879 0.461 0.455 0.461 0.455 0.461 1,288,528 0.4598 1.28%
2017-06-12 0 0.780 0.780 0.790 0.780 0.790 816,000 642,880 0.7878 0.455 0.455 0.461 0.455 0.461 1,398,190 0.4598 -2.50%
2017-06-09 0 0.800 0.790 0.800 0.770 0.820 4,244,000 3,372,800 0.7947 0.467 0.461 0.467 0.449 0.479 7,271,960 0.4638 2.56%
2017-06-08 0 0.780 0.770 0.780 0.770 0.780 604,000 470,360 0.7787 0.455 0.449 0.455 0.449 0.455 1,034,935 0.4545 0.00%
2017-06-07 0 0.780 0.780 0.790 0.760 0.780 5,224,000 4,025,160 0.7705 0.455 0.455 0.461 0.444 0.455 8,951,159 0.4497 0.00%
2017-06-06 0 0.780 0.760 0.780 0.760 0.780 6,472,000 4,988,560 0.7708 0.455 0.444 0.455 0.444 0.455 11,089,567 0.4498 0.00%
2017-06-05 0 0.780 0.760 0.780 0.760 0.780 4,876,000 3,752,800 0.7696 0.455 0.444 0.455 0.444 0.455 8,354,872 0.4492 0.00%
2017-06-02 0 0.780 0.760 0.780 0.760 0.800 2,624,000 2,039,160 0.7771 0.455 0.444 0.455 0.444 0.467 4,496,141 0.4535 -2.50%
2017-06-01 0 0.800 0.790 0.800 0.780 0.810 12,188,000 9,635,840 0.7906 0.467 0.461 0.467 0.455 0.473 20,883,752 0.4614 1.27%
2017-05-31 0 0.790 0.790 0.800 0.790 0.810 864,000 688,840 0.7973 0.461 0.461 0.467 0.461 0.473 1,480,437 0.4653 -1.25%
2017-05-29 0 0.800 0.790 0.800 0.790 0.810 472,000 377,880 0.8006 0.467 0.461 0.467 0.461 0.473 808,757 0.4672 -1.23%
2017-05-26 0 0.810 0.790 0.810 0.800 0.820 1,724,000 1,387,360 0.8047 0.473 0.461 0.473 0.467 0.479 2,954,019 0.4697 -2.41%
2017-05-25 0 0.830 0.810 0.830 0.810 0.850 2,436,000 2,009,320 0.8248 0.484 0.473 0.484 0.473 0.496 4,174,009 0.4814 -1.79%
2017-05-24 0 0.910 0.900 0.910 0.900 0.930 1,020,000 929,240 0.9110 0.493 0.488 0.493 0.488 0.504 1,881,979 0.4938 -1.09%
2017-05-23 0 0.920 0.910 0.920 0.910 0.920 1,616,000 1,471,880 0.9108 0.499 0.493 0.499 0.493 0.499 2,981,645 0.4936 -1.08%
2017-05-22 0 0.930 0.920 0.930 0.920 0.930 1,196,000 1,101,200 0.9207 0.504 0.499 0.504 0.499 0.504 2,206,712 0.4990 1.09%
2017-05-19 0 0.920 0.910 0.920 0.920 0.930 1,360,000 1,251,720 0.9204 0.499 0.493 0.499 0.499 0.504 2,509,305 0.4988 0.00%
2017-05-18 0 0.920 0.910 0.920 0.910 0.930 816,000 751,720 0.9212 0.499 0.493 0.499 0.493 0.504 1,505,583 0.4993 0.00%
2017-05-17 0 0.920 0.910 0.920 0.910 0.930 1,560,000 1,431,240 0.9175 0.499 0.493 0.499 0.493 0.504 2,878,320 0.4972 -1.08%
2017-05-16 0 0.930 0.920 0.930 0.920 0.930 604,000 557,040 0.9223 0.504 0.499 0.504 0.499 0.504 1,114,427 0.4998 0.00%
2017-05-15 0 0.930 0.930 0.940 0.920 0.940 1,216,000 1,123,720 0.9241 0.504 0.504 0.509 0.499 0.509 2,243,614 0.5009 0.00%
2017-05-12 0 0.930 0.920 0.940 0.930 0.940 504,000 469,000 0.9306 0.504 0.499 0.509 0.504 0.509 929,919 0.5043 0.00%
2017-05-11 0 0.930 0.920 0.930 0.930 0.950 1,032,000 962,720 0.9329 0.504 0.499 0.504 0.504 0.515 1,904,120 0.5056 -2.11%
2017-05-10 0 0.950 0.940 0.950 0.910 0.950 1,792,000 1,678,520 0.9367 0.515 0.509 0.515 0.493 0.515 3,306,378 0.5077 0.00%
2017-05-09 0 0.950 0.940 0.960 0.940 0.960 1,568,000 1,483,560 0.9461 0.515 0.509 0.520 0.509 0.520 2,893,081 0.5128 0.00%
2017-05-08 0 0.950 0.940 0.950 0.940 0.960 1,028,000 975,600 0.9490 0.515 0.509 0.515 0.509 0.520 1,896,739 0.5144 0.00%
2017-05-05 0 0.950 0.940 0.950 0.950 0.960 788,000 749,120 0.9507 0.515 0.509 0.515 0.515 0.520 1,453,921 0.5152 -1.04%
2017-05-04 0 0.960 0.950 0.960 0.950 0.960 1,432,000 1,360,760 0.9503 0.520 0.515 0.520 0.515 0.520 2,642,150 0.5150 0.00%
2017-05-02 0 0.960 0.950 0.960 0.950 0.970 3,996,000 3,812,240 0.9540 0.520 0.515 0.520 0.515 0.526 7,372,928 0.5171 1.05%
2017-04-28 0 0.950 0.940 0.960 0.950 0.970 4,136,000 3,957,120 0.9568 0.515 0.509 0.520 0.515 0.526 7,631,239 0.5185 -1.04%
2017-04-27 0 0.960 0.950 0.960 0.950 0.970 2,720,000 2,596,720 0.9547 0.520 0.515 0.520 0.515 0.526 5,018,610 0.5174 -1.03%
2017-04-26 0 0.970 0.950 0.970 0.950 0.970 5,784,000 5,552,000 0.9599 0.526 0.515 0.526 0.515 0.526 10,671,926 0.5202 1.04%
2017-04-25 0 0.960 0.950 0.960 0.960 0.970 2,044,000 1,963,880 0.9608 0.520 0.515 0.520 0.520 0.526 3,771,338 0.5207 0.00%
2017-04-24 0 0.960 0.950 0.960 0.950 0.960 344,000 327,840 0.9530 0.520 0.515 0.520 0.515 0.520 634,707 0.5165 0.00%
2017-04-21 0 0.960 0.950 0.960 0.950 0.970 636,000 609,240 0.9579 0.520 0.515 0.520 0.515 0.526 1,173,469 0.5192 -1.03%
2017-04-20 0 0.970 0.960 0.970 0.960 0.970 2,244,000 2,157,160 0.9613 0.526 0.520 0.526 0.520 0.526 4,140,353 0.5210 1.04%
2017-04-19 0 0.960 0.950 0.960 0.950 0.970 2,272,000 2,181,000 0.9599 0.520 0.515 0.520 0.515 0.526 4,192,015 0.5203 0.00%
2017-04-18 0 0.960 0.950 0.960 0.950 0.970 1,780,000 1,710,760 0.9611 0.520 0.515 0.520 0.515 0.526 3,284,237 0.5209 0.00%
2017-04-13 0 0.960 0.950 0.960 0.950 0.960 592,000 566,680 0.9572 0.520 0.515 0.520 0.515 0.520 1,092,286 0.5188 0.00%
2017-04-12 0 0.960 0.950 0.960 0.950 0.960 188,000 180,000 0.9574 0.520 0.515 0.520 0.515 0.520 346,874 0.5189 1.05%
2017-04-11 0 0.950 0.950 0.960 0.950 0.970 2,028,000 1,947,160 0.9601 0.515 0.515 0.520 0.515 0.526 3,741,816 0.5204 -3.06%
2017-04-10 0 0.980 0.970 0.980 0.960 0.980 856,000 829,160 0.9686 0.531 0.526 0.531 0.520 0.531 1,579,386 0.5250 0.00%
2017-04-07 0 0.980 0.970 0.980 0.960 0.980 668,000 648,120 0.9702 0.531 0.526 0.531 0.520 0.531 1,232,512 0.5259 0.00%
2017-04-06 0 0.980 0.970 0.980 0.950 0.980 1,240,000 1,195,400 0.9640 0.531 0.526 0.531 0.515 0.531 2,287,896 0.5225 2.08%
2017-04-05 0 0.960 0.950 0.960 0.950 0.970 2,148,000 2,063,800 0.9608 0.520 0.515 0.520 0.515 0.526 3,963,226 0.5207 0.00%
2017-04-03 0 0.960 0.950 0.970 0.960 0.980 1,304,000 1,256,400 0.9635 0.520 0.515 0.526 0.520 0.531 2,405,981 0.5222 -2.04%
2017-03-31 0 0.980 0.970 0.980 0.970 0.990 2,304,000 2,243,320 0.9737 0.531 0.526 0.531 0.526 0.537 4,251,058 0.5277 1.03%
2017-03-30 0 0.970 0.960 0.970 0.960 0.990 4,008,000 3,885,520 0.9694 0.526 0.520 0.526 0.520 0.537 7,395,069 0.5254 0.00%
2017-03-29 0 0.970 0.960 0.970 0.960 1.070 21,940,000 21,746,160 0.9912 0.526 0.520 0.526 0.520 0.580 40,480,992 0.5372 -6.73%
2017-03-28 0 1.040 1.030 1.040 1.000 1.040 2,968,000 3,029,600 1.0208 0.564 0.558 0.564 0.542 0.564 5,476,189 0.5532 2.97%
2017-03-27 0 1.010 1.000 1.010 1.000 1.050 2,956,000 3,011,680 1.0188 0.547 0.542 0.547 0.542 0.569 5,454,048 0.5522 0.00%
2017-03-24 0 1.010 1.000 1.010 0.990 1.020 1,072,000 1,068,240 0.9965 0.547 0.542 0.547 0.537 0.553 1,977,923 0.5401 2.02%
2017-03-23 0 0.990 0.990 1.000 0.990 1.000 2,120,000 2,113,000 0.9967 0.537 0.537 0.542 0.537 0.542 3,911,563 0.5402 -1.00%
2017-03-22 0 1.000 0.990 1.010 0.980 1.010 1,424,000 1,413,640 0.9927 0.542 0.537 0.547 0.531 0.547 2,627,390 0.5380 -1.96%
2017-03-21 0 1.020 0.990 1.020 0.980 1.040 4,428,000 4,471,840 1.0099 0.553 0.537 0.553 0.531 0.564 8,170,001 0.5473 -0.97%
2017-03-20 0 1.030 1.030 1.040 1.010 1.070 2,800,000 2,906,560 1.0381 0.558 0.558 0.564 0.547 0.580 5,166,216 0.5626 -3.74%
2017-03-17 0 1.070 1.040 1.070 1.040 1.070 2,136,000 2,241,720 1.0495 0.580 0.564 0.580 0.564 0.580 3,941,085 0.5688 -0.93%
2017-03-16 0 1.080 1.060 1.080 1.060 1.080 352,000 376,640 1.0700 0.585 0.575 0.585 0.575 0.585 649,467 0.5799 0.00%
2017-03-15 0 1.080 1.050 1.080 1.080 1.080 40,000 43,200 1.0800 0.585 0.569 0.585 0.585 0.585 73,803 0.5853 0.93%
2017-03-14 0 1.070 1.060 1.070 1.060 1.080 276,000 294,440 1.0668 0.580 0.575 0.580 0.575 0.585 509,241 0.5782 -0.93%
2017-03-13 0 1.080 1.060 1.080 1.050 1.080 272,000 292,440 1.0751 0.585 0.575 0.585 0.569 0.585 501,861 0.5827 1.89%
2017-03-10 0 1.060 1.040 1.060 1.040 1.060 280,000 293,920 1.0497 0.575 0.564 0.575 0.564 0.575 516,622 0.5689 -0.93%
2017-03-09 0 1.070 1.050 1.070 1.050 1.080 596,000 633,600 1.0631 0.580 0.569 0.580 0.569 0.585 1,099,666 0.5762 -1.83%
2017-03-08 0 1.090 1.060 1.090 1.060 1.090 792,000 851,080 1.0746 0.591 0.575 0.591 0.575 0.591 1,461,301 0.5824 1.87%
2017-03-07 0 1.070 1.050 1.070 1.040 1.070 596,000 630,400 1.0577 0.580 0.569 0.580 0.564 0.580 1,099,666 0.5733 2.88%
2017-03-06 0 1.040 1.040 1.050 1.040 1.050 236,000 247,440 1.0485 0.564 0.564 0.569 0.564 0.569 435,438 0.5683 0.00%
2017-03-03 0 1.040 1.030 1.040 1.030 1.040 68,000 70,680 1.0394 0.564 0.558 0.564 0.558 0.564 125,465 0.5633 0.97%
2017-03-02 0 1.030 1.030 1.040 1.030 1.050 340,000 354,280 1.0420 0.558 0.558 0.564 0.558 0.569 627,326 0.5647 -0.96%
2017-03-01 0 1.040 1.040 1.050 1.030 1.060 408,000 426,320 1.0449 0.564 0.564 0.569 0.558 0.575 752,791 0.5663 0.97%
2017-02-28 0 1.030 1.030 1.040 1.030 1.040 452,000 469,480 1.0387 0.558 0.558 0.564 0.558 0.564 833,975 0.5629 0.98%
2017-02-27 0 1.020 1.020 1.030 1.020 1.060 900,000 929,640 1.0329 0.553 0.553 0.558 0.553 0.575 1,660,569 0.5598 0.00%
2017-02-24 0 1.020 1.020 1.030 1.020 1.040 220,000 225,040 1.0229 0.553 0.553 0.558 0.553 0.564 405,917 0.5544 0.00%
2017-02-23 0 1.020 1.020 1.030 1.020 1.020 320,000 326,400 1.0200 0.553 0.553 0.558 0.553 0.553 590,425 0.5528 0.00%
2017-02-22 0 1.020 1.020 1.030 1.010 1.040 460,000 468,680 1.0189 0.553 0.553 0.558 0.547 0.564 848,735 0.5522 0.00%
2017-02-21 0 1.020 1.010 1.020 1.020 1.040 400,000 408,160 1.0204 0.553 0.547 0.553 0.553 0.564 738,031 0.5530 0.00%
2017-02-20 0 1.020 1.010 1.020 1.000 1.050 1,680,000 1,704,720 1.0147 0.553 0.547 0.553 0.542 0.569 3,099,730 0.5500 -0.97%
2017-02-17 0 1.030 1.020 1.030 1.030 1.040 188,000 194,080 1.0323 0.558 0.553 0.558 0.558 0.564 346,874 0.5595 -0.96%
2017-02-16 0 1.040 1.030 1.050 1.040 1.050 196,000 203,880 1.0402 0.564 0.558 0.569 0.564 0.569 361,635 0.5638 -0.95%
2017-02-15 0 1.050 1.040 1.060 1.040 1.050 188,000 196,880 1.0472 0.569 0.564 0.575 0.564 0.569 346,874 0.5676 0.00%
2017-02-14 0 1.050 1.040 1.050 1.010 1.050 520,000 537,400 1.0335 0.569 0.564 0.569 0.547 0.569 959,440 0.5601 0.00%
2017-02-13 0 1.050 1.050 1.060 1.050 1.060 296,000 312,040 1.0542 0.569 0.569 0.575 0.569 0.575 546,143 0.5714 -0.94%
2017-02-10 0 1.060 1.050 1.060 1.060 1.070 784,000 836,880 1.0674 0.575 0.569 0.575 0.575 0.580 1,446,540 0.5785 0.00%
2017-02-09 0 1.060 1.060 1.070 1.060 1.090 1,940,000 2,077,960 1.0711 0.575 0.575 0.580 0.575 0.591 3,579,450 0.5805 -1.85%
2017-02-08 0 1.080 1.070 1.080 1.030 1.090 1,892,000 2,025,640 1.0706 0.585 0.580 0.585 0.558 0.591 3,490,886 0.5803 3.85%
2017-02-07 0 1.040 1.030 1.050 1.030 1.070 1,400,000 1,468,640 1.0490 0.564 0.558 0.569 0.558 0.580 2,583,108 0.5686 0.97%
2017-02-06 0 1.030 1.030 1.040 1.020 1.060 632,000 656,560 1.0389 0.558 0.558 0.564 0.553 0.575 1,166,089 0.5630 -1.90%
2017-02-03 0 1.050 1.030 1.050 1.000 1.050 2,288,000 2,355,960 1.0297 0.569 0.558 0.569 0.542 0.569 4,221,536 0.5581 5.00%
2017-02-02 0 1.000 1.000 1.010 0.990 1.010 772,000 771,360 0.9992 0.542 0.542 0.547 0.537 0.547 1,424,400 0.5415 1.01%
2017-02-01 0 0.990 0.990 1.010 0.990 1.000 152,000 150,880 0.9926 0.537 0.537 0.547 0.537 0.542 280,452 0.5380 0.00%
2017-01-27 0 0.990 1.000 1.010 0.980 1.000 188,000 186,440 0.9917 0.537 0.542 0.547 0.531 0.542 346,874 0.5375 0.00%
2017-01-26 0 0.990 0.990 1.000 0.990 0.990 124,000 122,760 0.9900 0.537 0.537 0.542 0.537 0.537 228,790 0.5366 1.02%
2017-01-25 0 0.980 0.980 0.990 0.980 0.990 212,000 208,440 0.9832 0.531 0.531 0.537 0.531 0.537 391,156 0.5329 -1.01%
2017-01-24 0 0.990 0.990 1.000 0.990 0.990 112,000 110,880 0.9900 0.537 0.537 0.542 0.537 0.537 206,649 0.5366 0.00%
2017-01-23 0 0.990 0.980 1.000 0.980 0.990 312,000 308,840 0.9899 0.537 0.531 0.542 0.531 0.537 575,664 0.5365 0.00%
2017-01-20 0 0.990 0.990 1.000 0.990 1.010 80,000 80,040 1.0005 0.537 0.537 0.542 0.537 0.547 147,606 0.5423 -1.98%
2017-01-19 0 1.010 1.000 1.010 0.980 1.010 340,000 339,840 0.9995 0.547 0.542 0.547 0.531 0.547 627,326 0.5417 2.02%
2017-01-18 0 0.990 0.980 0.990 0.980 0.990 240,000 237,440 0.9893 0.537 0.531 0.537 0.531 0.537 442,819 0.5362 1.02%
2017-01-17 0 0.980 0.980 1.000 0.980 1.020 568,000 563,000 0.9912 0.531 0.531 0.542 0.531 0.553 1,048,004 0.5372 0.00%
2017-01-16 0 0.980 0.980 0.990 0.980 0.980 156,000 152,880 0.9800 0.531 0.531 0.537 0.531 0.531 287,832 0.5311 -1.01%
2017-01-13 0 0.990 0.980 0.990 0.990 0.990 296,000 293,040 0.9900 0.537 0.531 0.537 0.537 0.537 546,143 0.5366 1.02%
2017-01-12 0 0.980 0.980 0.990 0.980 0.980 92,000 90,160 0.9800 0.531 0.531 0.537 0.531 0.531 169,747 0.5311 0.00%
2017-01-11 0 0.980 0.980 0.990 0.980 1.000 488,000 482,200 0.9881 0.531 0.531 0.537 0.531 0.542 900,398 0.5355 -1.01%
2017-01-10 0 0.990 0.990 1.000 0.970 0.990 740,000 728,680 0.9847 0.537 0.537 0.542 0.526 0.537 1,365,357 0.5337 2.06%
2017-01-09 0 0.970 0.970 0.980 0.970 0.970 492,000 477,240 0.9700 0.526 0.526 0.531 0.526 0.526 907,778 0.5257 -1.02%
2017-01-06 0 0.980 0.970 0.980 0.980 0.990 1,040,000 1,019,320 0.9801 0.531 0.526 0.531 0.531 0.537 1,918,880 0.5312 0.00%
2017-01-05 0 0.980 0.970 0.980 0.960 0.980 244,000 234,880 0.9626 0.531 0.526 0.531 0.520 0.531 450,199 0.5217 1.03%
2017-01-04 0 0.970 0.970 0.980 0.970 0.970 268,000 259,960 0.9700 0.526 0.526 0.531 0.526 0.526 494,481 0.5257 0.00%
2017-01-03 0 0.970 0.960 0.970 0.970 0.970 108,000 104,760 0.9700 0.526 0.520 0.526 0.526 0.526 199,268 0.5257 -1.02%
2016-12-30 0 0.980 0.970 0.980 0.970 0.980 40,000 38,840 0.9710 0.531 0.526 0.531 0.526 0.531 73,803 0.5263 2.08%
2016-12-29 0 0.960 0.960 0.980 0.960 0.970 324,000 311,160 0.9604 0.520 0.520 0.531 0.520 0.526 597,805 0.5205 0.00%
2016-12-28 0 0.960 0.960 0.970 0.960 0.970 200,000 192,720 0.9636 0.520 0.520 0.526 0.520 0.526 369,015 0.5223 0.00%
2016-12-23 0 0.960 0.960 0.970 0.960 0.960 84,000 80,640 0.9600 0.520 0.520 0.526 0.520 0.520 154,986 0.5203 0.00%
2016-12-22 0 0.960 0.960 0.970 0.960 0.960 84,000 80,640 0.9600 0.520 0.520 0.526 0.520 0.520 154,986 0.5203 0.00%
2016-12-21 0 0.960 0.960 0.980 0.960 0.970 92,000 88,840 0.9657 0.520 0.520 0.531 0.520 0.526 169,747 0.5234 0.00%
2016-12-20 0 0.960 0.960 0.970 0.960 0.970 976,000 937,480 0.9605 0.520 0.520 0.526 0.520 0.526 1,800,795 0.5206 0.00%
2016-12-19 0 0.960 0.960 0.970 0.960 0.990 1,276,000 1,231,640 0.9652 0.520 0.520 0.526 0.520 0.537 2,354,318 0.5231 0.00%
2016-12-16 0 0.960 0.960 0.970 0.960 0.980 628,000 609,480 0.9705 0.520 0.520 0.526 0.520 0.531 1,158,708 0.5260 -1.03%
2016-12-15 0 0.970 0.960 0.970 0.960 0.980 1,012,000 985,040 0.9734 0.526 0.520 0.526 0.520 0.531 1,867,218 0.5275 -2.02%
2016-12-14 0 0.990 0.980 0.990 0.990 0.990 104,000 102,960 0.9900 0.537 0.531 0.537 0.537 0.537 191,888 0.5366 0.00%
2016-12-13 0 0.990 0.970 0.990 0.970 0.990 96,000 94,000 0.9792 0.537 0.526 0.537 0.526 0.537 177,127 0.5307 0.00%
2016-12-12 0 0.990 0.980 0.990 0.990 0.990 20,000 19,800 0.9900 0.537 0.531 0.537 0.537 0.537 36,902 0.5366 -1.00%
2016-12-09 0 1.000 0.970 1.000 0.980 1.000 208,000 205,160 0.9863 0.542 0.526 0.542 0.531 0.542 383,776 0.5346 1.01%
2016-12-08 0 0.990 0.980 0.990 0.970 0.990 320,000 314,440 0.9826 0.537 0.531 0.537 0.526 0.537 590,425 0.5326 0.00%
2016-12-07 0 0.990 0.970 0.990 0.980 0.990 132,000 129,880 0.9839 0.537 0.526 0.537 0.531 0.537 243,550 0.5333 1.02%
2016-12-06 0 0.980 0.980 1.000 0.980 0.980 116,000 113,680 0.9800 0.531 0.531 0.542 0.531 0.531 214,029 0.5311 0.00%
2016-12-05 0 0.980 0.980 1.000 0.970 0.970 36,000 34,920 0.9700 0.531 0.531 0.542 0.526 0.526 66,423 0.5257 0.00%
2016-12-02 0 0.980 0.970 0.980 0.970 0.990 340,000 331,200 0.9741 0.531 0.526 0.531 0.526 0.537 627,326 0.5280 0.00%
2016-12-01 0 0.980 0.970 0.980 0.970 0.980 172,000 167,280 0.9726 0.531 0.526 0.531 0.526 0.531 317,353 0.5271 -1.01%
2016-11-30 0 0.990 0.970 0.990 0.970 1.000 260,000 255,360 0.9822 0.537 0.526 0.537 0.526 0.542 479,720 0.5323 -1.00%
2016-11-29 0 1.000 0.990 1.000 0.980 1.000 128,000 126,840 0.9909 0.542 0.537 0.542 0.531 0.542 236,170 0.5371 1.01%
2016-11-28 0 0.990 0.990 1.000 0.970 0.990 580,000 572,440 0.9870 0.537 0.537 0.542 0.526 0.537 1,070,145 0.5349 -1.00%
2016-11-25 0 1.000 0.990 1.000 1.000 1.000 1,228,000 1,228,000 1.0000 0.542 0.537 0.542 0.542 0.542 2,265,755 0.5420 0.00%
2016-11-24 0 1.000 0.980 1.000 0.980 1.000 268,000 267,400 0.9978 0.542 0.531 0.542 0.531 0.542 494,481 0.5408 -0.99%
2016-11-23 0 1.010 1.000 1.010 0.970 1.010 684,000 680,080 0.9943 0.547 0.542 0.547 0.526 0.547 1,262,033 0.5389 1.00%
2016-11-22 0 1.000 1.000 1.010 0.990 1.010 984,000 982,200 0.9982 0.542 0.542 0.547 0.537 0.547 1,815,556 0.5410 -0.99%
2016-11-21 0 1.010 1.010 1.020 1.000 1.010 300,000 302,720 1.0091 0.547 0.547 0.553 0.542 0.547 553,523 0.5469 0.00%
2016-11-18 0 1.010 1.010 1.020 1.000 1.010 492,000 496,600 1.0093 0.547 0.547 0.553 0.542 0.547 907,778 0.5471 -0.98%
2016-11-17 0 1.020 1.010 1.020 1.000 1.020 120,000 121,200 1.0100 0.553 0.547 0.553 0.542 0.553 221,409 0.5474 0.99%
2016-11-16 0 1.010 1.010 1.020 1.000 1.020 364,000 368,240 1.0116 0.547 0.547 0.553 0.542 0.553 671,608 0.5483 -0.98%
2016-11-15 0 1.020 1.010 1.020 1.000 1.030 432,000 436,080 1.0094 0.553 0.547 0.553 0.542 0.558 797,073 0.5471 0.99%
2016-11-14 0 1.010 1.010 1.020 1.010 1.040 2,288,000 2,343,160 1.0241 0.547 0.547 0.553 0.547 0.564 4,221,536 0.5550 -1.94%
2016-11-11 0 1.030 1.020 1.040 1.000 1.030 1,496,000 1,522,960 1.0180 0.558 0.553 0.564 0.542 0.558 2,760,235 0.5518 3.00%
2016-11-10 0 1.000 1.000 1.010 1.000 1.020 2,439,000 2,441,760 1.0011 0.542 0.542 0.547 0.542 0.553 4,500,143 0.5426 2.04%
2016-11-09 0 0.980 0.970 0.980 0.940 0.980 1,288,000 1,232,800 0.9571 0.531 0.526 0.531 0.509 0.531 2,376,459 0.5188 -1.01%
2016-11-08 0 0.990 0.980 0.990 0.960 0.990 1,064,000 1,033,040 0.9709 0.537 0.531 0.537 0.520 0.537 1,963,162 0.5262 2.06%
2016-11-07 0 0.970 0.960 0.980 0.960 0.970 472,000 453,560 0.9609 0.526 0.520 0.531 0.520 0.526 870,876 0.5208 0.00%
2016-11-04 0 0.970 0.960 0.970 0.950 1.010 1,208,000 1,176,040 0.9735 0.526 0.520 0.526 0.515 0.547 2,228,853 0.5276 -3.00%
2016-11-03 0 1.000 1.000 1.010 0.990 1.010 456,000 456,360 1.0008 0.542 0.542 0.547 0.537 0.547 841,355 0.5424 1.01%
2016-11-02 0 0.990 0.990 1.000 0.990 1.000 720,000 715,160 0.9933 0.537 0.537 0.542 0.537 0.542 1,328,456 0.5383 -2.94%
2016-11-01 0 1.020 1.010 1.030 0.990 1.030 1,328,000 1,343,600 1.0117 0.553 0.547 0.558 0.537 0.558 2,450,262 0.5483 3.03%
2016-10-31 0 0.990 0.990 1.000 0.980 1.010 1,480,000 1,476,240 0.9975 0.537 0.537 0.542 0.531 0.547 2,730,714 0.5406 -1.98%
2016-10-28 0 1.010 1.000 1.010 1.000 1.100 8,620,000 8,970,680 1.0407 0.547 0.542 0.547 0.542 0.596 15,904,565 0.5640 -7.34%
2016-10-27 0 1.090 1.080 1.090 1.000 1.090 7,552,000 7,864,560 1.0414 0.591 0.585 0.591 0.542 0.591 13,934,022 0.5644 9.00%
2016-10-26 0 1.000 1.000 1.010 0.920 1.050 17,960,000 17,116,920 0.9531 0.542 0.542 0.547 0.499 0.569 33,137,585 0.5165 7.53%
2016-10-25 0 0.930 0.920 0.930 0.920 0.930 988,000 909,840 0.9209 0.504 0.499 0.504 0.499 0.504 1,822,936 0.4991 1.09%
2016-10-24 0 0.920 0.920 0.930 0.920 0.920 904,000 831,680 0.9200 0.499 0.499 0.504 0.499 0.499 1,667,950 0.4986 0.00%
2016-10-20 0 0.920 0.920 0.930 0.920 0.930 140,000 129,240 0.9231 0.499 0.499 0.504 0.499 0.504 258,311 0.5003 -1.08%
2016-10-19 0 0.930 0.930 0.940 0.920 0.930 404,000 375,000 0.9282 0.504 0.504 0.509 0.499 0.504 745,411 0.5031 -1.06%
2016-10-18 0 0.940 0.930 0.940 0.920 0.940 856,000 796,360 0.9303 0.509 0.504 0.509 0.499 0.509 1,579,386 0.5042 1.08%
2016-10-17 0 0.930 0.920 0.930 0.910 0.930 264,000 243,400 0.9220 0.504 0.499 0.504 0.493 0.504 487,100 0.4997 1.09%
2016-10-14 0 0.920 0.920 0.930 0.910 0.930 268,000 246,440 0.9196 0.499 0.499 0.504 0.493 0.504 494,481 0.4984 1.10%
2016-10-13 0 0.910 0.910 0.930 0.910 0.940 568,000 523,360 0.9214 0.493 0.493 0.504 0.493 0.509 1,048,004 0.4994 -1.09%
2016-10-12 0 0.920 0.920 0.930 0.910 0.930 392,000 359,080 0.9160 0.499 0.499 0.504 0.493 0.504 723,270 0.4965 0.00%
2016-10-11 0 0.920 0.910 0.920 0.910 0.950 316,000 291,280 0.9218 0.499 0.493 0.499 0.493 0.515 583,044 0.4996 -2.13%
2016-10-07 0 0.940 0.930 0.940 0.930 0.940 492,000 460,360 0.9357 0.509 0.504 0.509 0.504 0.509 907,778 0.5071 0.00%
2016-10-06 0 0.940 0.930 0.940 0.920 0.940 1,436,000 1,337,760 0.9316 0.509 0.504 0.509 0.499 0.509 2,649,531 0.5049 2.17%
2016-10-05 0 0.920 0.910 0.920 0.910 0.950 1,484,000 1,380,760 0.9304 0.499 0.493 0.499 0.493 0.515 2,738,094 0.5043 -2.13%
2016-10-04 0 0.940 0.930 0.950 0.940 0.960 1,844,000 1,750,240 0.9492 0.509 0.504 0.515 0.509 0.520 3,402,322 0.5144 -1.05%
2016-10-03 0 0.950 0.940 0.950 0.940 0.960 1,360,000 1,288,560 0.9475 0.515 0.509 0.515 0.509 0.520 2,509,305 0.5135 0.00%
2016-09-30 0 0.950 0.940 0.950 0.950 0.970 1,092,000 1,041,320 0.9536 0.515 0.509 0.515 0.515 0.526 2,014,824 0.5168 -2.06%
2016-09-29 0 0.970 0.960 0.970 0.960 0.970 364,000 351,440 0.9655 0.526 0.520 0.526 0.520 0.526 671,608 0.5233 0.00%
2016-09-28 0 0.970 0.960 0.970 0.970 0.990 472,000 463,000 0.9809 0.526 0.520 0.526 0.526 0.537 870,876 0.5316 -1.02%
2016-09-27 0 0.980 0.960 0.980 0.960 0.980 88,000 85,040 0.9664 0.531 0.520 0.531 0.520 0.531 162,367 0.5238 0.00%
2016-09-26 0 0.980 0.970 0.980 0.970 0.990 952,000 930,360 0.9773 0.531 0.526 0.531 0.526 0.537 1,756,513 0.5297 -0.05%
2016-09-23 0 1.030 1.020 1.030 1.010 1.040 2,220,000 2,281,960 1.0279 0.531 0.526 0.531 0.521 0.537 4,302,903 0.5303 1.98%
2016-09-22 0 1.010 1.010 1.020 1.010 1.020 2,172,000 2,203,760 1.0146 0.521 0.521 0.526 0.521 0.526 4,209,867 0.5235 -0.98%
2016-09-21 0 1.020 1.010 1.020 1.000 1.020 608,000 618,800 1.0178 0.526 0.521 0.526 0.516 0.526 1,178,453 0.5251 0.99%
2016-09-20 0 1.010 1.000 1.010 1.010 1.030 2,788,000 2,826,200 1.0137 0.521 0.516 0.521 0.521 0.531 5,403,826 0.5230 0.00%
2016-09-19 0 1.010 1.000 1.010 1.000 1.030 1,044,000 1,047,760 1.0036 0.521 0.516 0.521 0.516 0.531 2,023,527 0.5178 1.00%
2016-09-15 0 1.000 0.980 1.000 0.990 1.010 1,224,000 1,218,760 0.9957 0.516 0.506 0.516 0.511 0.521 2,372,411 0.5137 1.01%
2016-09-14 0 0.990 0.980 0.990 0.960 0.990 1,210,000 1,179,200 0.9745 0.511 0.506 0.511 0.495 0.511 2,345,276 0.5028 2.06%
2016-09-13 0 0.970 0.960 0.970 0.970 1.010 836,000 822,640 0.9840 0.500 0.495 0.500 0.500 0.521 1,620,372 0.5077 -2.02%
2016-09-12 0 0.990 0.980 0.990 0.960 0.990 1,646,000 1,608,600 0.9773 0.511 0.506 0.511 0.495 0.511 3,190,351 0.5042 -1.00%
2016-09-09 0 1.000 0.990 1.000 0.970 1.030 3,120,000 3,127,120 1.0023 0.516 0.511 0.516 0.500 0.531 6,047,323 0.5171 -1.96%
2016-09-08 0 1.020 1.010 1.020 1.000 1.020 1,032,000 1,044,040 1.0117 0.526 0.521 0.526 0.516 0.526 2,000,268 0.5219 -0.97%
2016-09-07 0 1.030 1.020 1.030 1.020 1.040 960,000 991,720 1.0330 0.531 0.526 0.531 0.526 0.537 1,860,715 0.5330 0.00%
2016-09-06 0 1.030 1.020 1.030 1.020 1.040 1,896,000 1,954,240 1.0307 0.531 0.526 0.531 0.526 0.537 3,674,912 0.5318 0.98%
2016-09-05 0 1.020 1.010 1.020 0.980 1.030 4,124,000 4,161,640 1.0091 0.526 0.521 0.526 0.506 0.531 7,993,321 0.5206 3.03%
2016-09-02 0 0.990 0.980 0.990 0.960 1.010 4,648,000 4,614,360 0.9928 0.511 0.506 0.511 0.495 0.521 9,008,961 0.5122 1.02%
2016-09-01 0 0.980 0.970 0.980 0.950 0.980 2,210,000 2,126,220 0.9621 0.506 0.500 0.506 0.490 0.506 4,283,521 0.4964 3.16%
2016-08-31 0 0.950 0.940 0.950 0.940 0.960 1,288,000 1,222,800 0.9494 0.490 0.485 0.490 0.485 0.495 2,496,459 0.4898 0.00%
2016-08-30 0 0.950 0.940 0.950 0.930 0.980 3,668,000 3,479,520 0.9486 0.490 0.485 0.490 0.480 0.506 7,109,481 0.4894 0.00%
2016-08-29 0 0.950 0.940 0.950 0.930 0.950 1,156,000 1,085,360 0.9389 0.490 0.485 0.490 0.480 0.490 2,240,611 0.4844 0.00%
2016-08-26 0 0.950 0.950 0.960 0.930 0.970 3,280,000 3,109,760 0.9481 0.490 0.490 0.495 0.480 0.500 6,357,442 0.4892 1.06%
2016-08-25 0 0.940 0.940 0.950 0.930 0.970 5,864,000 5,534,720 0.9438 0.485 0.485 0.490 0.480 0.500 11,365,866 0.4870 -3.09%
2016-08-24 0 0.970 0.960 0.970 0.930 1.050 30,512,000 29,606,360 0.9703 0.500 0.495 0.500 0.480 0.542 59,139,718 0.5006 21.25%
2016-08-23 0 0.800 0.780 0.800 0.770 0.810 340,000 268,280 0.7891 0.413 0.402 0.413 0.397 0.418 659,003 0.4071 -1.23%
2016-08-22 0 0.810 0.800 0.810 0.800 0.820 1,372,000 1,103,760 0.8045 0.418 0.413 0.418 0.413 0.423 2,659,272 0.4151 1.25%
2016-08-19 0 0.800 0.790 0.800 0.790 0.810 1,384,000 1,107,800 0.8004 0.413 0.408 0.413 0.408 0.418 2,682,530 0.4130 -1.23%
2016-08-18 0 0.810 0.800 0.820 0.790 0.810 2,472,000 1,989,080 0.8046 0.418 0.413 0.423 0.408 0.418 4,791,341 0.4151 2.53%
2016-08-17 0 0.790 0.780 0.800 0.780 0.790 584,000 457,520 0.7834 0.408 0.402 0.413 0.402 0.408 1,131,935 0.4042 0.00%
2016-08-16 0 0.790 0.770 0.800 0.770 0.790 984,000 768,240 0.7807 0.408 0.397 0.413 0.397 0.408 1,907,233 0.4028 0.00%
2016-08-15 0 0.790 0.770 0.790 0.770 0.800 584,000 455,760 0.7804 0.408 0.397 0.408 0.397 0.413 1,131,935 0.4026 0.00%
2016-08-12 0 0.790 0.770 0.790 0.730 0.800 2,128,000 1,654,520 0.7775 0.408 0.397 0.408 0.377 0.413 4,124,584 0.4011 5.33%
2016-08-11 0 0.750 0.750 0.770 0.750 0.760 156,000 117,480 0.7531 0.387 0.387 0.397 0.387 0.392 302,366 0.3885 0.00%
2016-08-10 0 0.750 0.750 0.780 0.750 0.770 800,000 613,000 0.7663 0.387 0.387 0.402 0.387 0.397 1,550,596 0.3953 0.00%
2016-08-09 0 0.750 0.750 0.760 0.750 0.750 324,000 243,000 0.7500 0.387 0.387 0.392 0.387 0.387 627,991 0.3869 -1.32%
2016-08-08 0 0.760 0.750 0.760 0.750 0.760 315,000 236,240 0.7500 0.392 0.387 0.392 0.387 0.392 610,547 0.3869 1.33%
2016-08-05 0 0.750 0.740 0.750 0.740 0.750 1,844,000 1,382,840 0.7499 0.387 0.382 0.387 0.382 0.387 3,574,123 0.3869 0.00%
2016-08-04 0 0.750 0.740 0.760 0.740 0.750 464,000 347,640 0.7492 0.387 0.382 0.392 0.382 0.387 899,345 0.3865 0.00%
2016-08-03 0 0.750 0.720 0.760 0.720 0.750 244,000 178,720 0.7325 0.387 0.371 0.392 0.371 0.387 472,932 0.3779 1.35%
2016-08-01 0 0.740 0.730 0.750 0.730 0.740 556,000 409,680 0.7368 0.382 0.377 0.387 0.377 0.382 1,077,664 0.3802 1.37%
2016-07-29 0 0.730 0.740 0.750 0.720 0.750 1,148,000 842,080 0.7335 0.377 0.382 0.387 0.371 0.387 2,225,105 0.3784 -2.67%
2016-07-28 0 0.750 0.740 0.770 0.740 0.770 1,992,000 1,499,720 0.7529 0.387 0.382 0.397 0.382 0.397 3,860,983 0.3884 0.00%
2016-07-27 0 0.750 0.740 0.760 0.750 0.760 400,000 302,600 0.7565 0.387 0.382 0.392 0.387 0.392 775,298 0.3903 -1.32%
2016-07-26 0 0.760 0.760 0.770 0.750 0.770 800,000 608,040 0.7601 0.392 0.392 0.397 0.387 0.397 1,550,596 0.3921 0.00%
2016-07-25 0 0.760 0.760 0.770 0.700 0.770 7,372,200 5,512,300 0.7477 0.392 0.392 0.397 0.361 0.397 14,289,127 0.3858 8.57%
2016-07-22 0 0.700 0.700 0.720 0.690 0.710 1,264,000 890,800 0.7047 0.361 0.361 0.371 0.356 0.366 2,449,941 0.3636 0.00%
2016-07-21 0 0.700 0.690 0.710 0.700 0.700 272,400 190,652 0.6999 0.361 0.356 0.366 0.361 0.361 527,978 0.3611 0.00%
2016-07-20 0 0.700 0.690 0.700 0.680 0.710 1,452,000 1,018,160 0.7012 0.361 0.356 0.361 0.351 0.366 2,814,331 0.3618 1.45%
2016-07-19 0 0.690 0.680 0.700 0.690 0.690 296,000 204,240 0.6900 0.356 0.351 0.361 0.356 0.356 573,720 0.3560 2.99%
2016-07-18 0 0.670 0.670 0.680 0.670 0.680 360,000 241,560 0.6710 0.346 0.346 0.351 0.346 0.351 697,768 0.3462 0.00%
2016-07-15 0 0.670 0.660 0.670 0.670 0.670 88,000 58,960 0.6700 0.346 0.341 0.346 0.346 0.346 170,566 0.3457 0.00%
2016-07-14 0 0.670 0.670 0.680 0.660 0.690 1,220,360 829,376 0.6796 0.346 0.346 0.351 0.341 0.356 2,365,356 0.3506 3.08%
2016-07-13 0 0.650 0.650 0.660 0.650 0.660 832,000 541,200 0.6505 0.335 0.335 0.341 0.335 0.341 1,612,619 0.3356 1.56%
2016-07-12 0 0.640 0.630 0.640 0.640 0.640 336,000 215,040 0.6400 0.330 0.325 0.330 0.330 0.330 651,250 0.3302 3.23%
2016-07-11 0 0.620 0.620 0.630 0.610 0.630 288,000 179,600 0.6236 0.320 0.320 0.325 0.315 0.325 558,214 0.3217 1.64%
2016-07-08 0 0.610 0.610 0.630 - - 0 0 - 0.315 0.315 0.325 - - 0 - 0.00%
2016-07-07 0 0.610 0.610 0.630 0.610 0.610 8,000 4,880 0.6100 0.315 0.315 0.325 0.315 0.315 15,506 0.3147 1.67%
2016-07-06 0 0.600 0.600 0.620 0.600 0.610 188,000 113,360 0.6030 0.310 0.310 0.320 0.310 0.315 364,390 0.3111 -1.64%
2016-07-05 0 0.610 0.600 0.610 0.610 0.610 80,000 48,800 0.6100 0.315 0.310 0.315 0.315 0.315 155,060 0.3147 0.00%
2016-07-04 0 0.610 0.610 0.620 0.610 0.610 40,000 24,400 0.6100 0.315 0.315 0.320 0.315 0.315 77,530 0.3147 0.00%
2016-06-30 0 0.610 0.610 0.620 0.600 0.620 1,080,000 657,120 0.6084 0.315 0.315 0.320 0.310 0.320 2,093,304 0.3139 -1.61%
2016-06-29 0 0.620 0.610 0.620 0.600 0.620 388,000 234,960 0.6056 0.320 0.315 0.320 0.310 0.320 752,039 0.3124 5.08%
2016-06-28 0 0.590 0.590 0.610 0.590 0.600 192,000 113,840 0.5929 0.304 0.304 0.315 0.304 0.310 372,143 0.3059 -1.67%
2016-06-27 0 0.600 0.590 0.600 0.600 0.610 572,000 343,360 0.6003 0.310 0.304 0.310 0.310 0.315 1,108,676 0.3097 0.00%
2016-06-24 0 0.600 0.600 0.610 0.580 0.600 1,392,000 826,920 0.5941 0.310 0.310 0.315 0.299 0.310 2,698,036 0.3065 0.00%
2016-06-23 0 0.600 0.600 0.610 0.600 0.600 60,000 36,000 0.6000 0.310 0.310 0.315 0.310 0.310 116,295 0.3096 0.00%
2016-06-22 0 0.600 0.590 0.610 0.600 0.600 260,000 156,000 0.6000 0.310 0.304 0.315 0.310 0.310 503,944 0.3096 0.00%
2016-06-21 0 0.600 0.600 0.610 0.600 0.610 364,000 219,000 0.6016 0.310 0.310 0.315 0.310 0.315 705,521 0.3104 1.69%
2016-06-20 0 0.590 0.590 0.600 0.590 0.610 500,000 300,720 0.6014 0.304 0.304 0.310 0.304 0.315 969,122 0.3103 -3.28%
2016-06-17 0 0.610 0.600 0.620 0.610 0.620 612,000 373,360 0.6101 0.315 0.310 0.320 0.315 0.320 1,186,206 0.3148 1.67%
2016-06-16 0 0.600 0.600 0.620 0.600 0.620 308,000 188,600 0.6123 0.310 0.310 0.320 0.310 0.320 596,979 0.3159 -3.23%
2016-06-15 0 0.620 0.610 0.640 0.610 0.640 144,000 91,120 0.6328 0.320 0.315 0.330 0.315 0.330 279,107 0.3265 1.64%
2016-06-14 0 0.610 0.610 0.630 0.610 0.630 72,000 44,880 0.6233 0.315 0.315 0.325 0.315 0.325 139,554 0.3216 -3.17%
2016-06-13 0 0.630 0.600 0.630 0.620 0.630 388,000 243,840 0.6285 0.325 0.310 0.325 0.320 0.325 752,039 0.3242 0.00%
2016-06-10 0 0.630 0.620 0.640 0.630 0.640 56,000 35,680 0.6371 0.325 0.320 0.330 0.325 0.330 108,542 0.3287 -1.56%
2016-06-08 0 0.640 0.620 0.640 0.630 0.640 356,000 225,640 0.6338 0.330 0.320 0.330 0.325 0.330 690,015 0.3270 3.23%
2016-06-07 0 0.620 0.620 0.630 0.610 0.630 456,000 283,240 0.6211 0.320 0.320 0.325 0.315 0.325 883,840 0.3205 0.00%
2016-06-06 0 0.620 0.620 0.640 0.620 0.630 84,000 52,320 0.6229 0.320 0.320 0.330 0.320 0.325 162,813 0.3214 -1.59%
2016-06-03 0 0.630 0.620 0.640 - - 0 0 - 0.325 0.320 0.330 - - 0 - 0.00%
2016-06-02 0 0.630 0.620 0.640 0.620 0.630 180,000 111,680 0.6204 0.325 0.320 0.330 0.320 0.325 348,884 0.3201 -3.08%
2016-06-01 0 0.650 0.620 0.650 0.630 0.650 824,000 528,640 0.6416 0.335 0.320 0.335 0.325 0.335 1,597,114 0.3310 4.84%
2016-05-31 0 0.620 0.620 0.630 0.610 0.610 408,000 249,520 0.6116 0.320 0.320 0.325 0.315 0.315 790,804 0.3155 0.00%
2016-05-30 0 0.620 0.620 0.630 0.610 0.640 484,000 299,520 0.6188 0.320 0.320 0.325 0.315 0.330 938,110 0.3193 -3.12%
2016-05-27 0 0.640 0.620 0.650 - - 0 0 - 0.330 0.320 0.335 - - 0 - 0.00%
2016-05-26 0 0.640 0.620 0.640 0.620 0.640 1,268,000 796,080 0.6278 0.330 0.320 0.330 0.320 0.330 2,457,694 0.3239 2.12%
2016-05-25 0 0.650 0.640 0.650 0.600 0.710 11,952,000 7,575,880 0.6339 0.323 0.318 0.323 0.298 0.353 24,026,798 0.3153 -2.99%
2016-05-24 0 0.670 0.670 0.700 0.670 0.690 304,000 208,040 0.6843 0.333 0.333 0.348 0.333 0.343 611,123 0.3404 1.52%
2016-05-23 0 0.660 0.660 0.680 0.660 0.680 732,000 495,640 0.6771 0.328 0.328 0.338 0.328 0.338 1,471,521 0.3368 0.00%
2016-05-20 0 0.660 0.660 0.670 0.660 0.680 1,016,000 685,520 0.6747 0.328 0.328 0.333 0.328 0.338 2,042,439 0.3356 -1.49%
2016-05-19 0 0.670 0.660 0.670 0.660 0.700 3,228,000 2,199,400 0.6814 0.333 0.328 0.333 0.328 0.348 6,489,165 0.3389 -5.63%
2016-05-18 0 0.710 0.700 0.710 0.690 0.710 6,088,000 4,265,120 0.7006 0.353 0.348 0.353 0.343 0.353 12,238,550 0.3485 1.43%
2016-05-17 0 0.700 0.700 0.710 0.690 0.700 3,764,000 2,633,840 0.6997 0.348 0.348 0.353 0.343 0.348 7,566,672 0.3481 -1.41%
2016-05-16 0 0.710 0.700 0.720 0.680 0.710 4,180,000 2,922,600 0.6992 0.353 0.348 0.358 0.338 0.353 8,402,946 0.3478 1.43%
2016-05-13 0 0.700 0.680 0.710 0.680 0.700 6,856,000 4,737,000 0.6909 0.348 0.338 0.353 0.338 0.348 13,782,440 0.3437 -1.41%
2016-05-12 0 0.710 0.710 0.720 0.700 0.730 3,308,000 2,374,560 0.7178 0.353 0.353 0.358 0.348 0.363 6,649,987 0.3571 -1.39%
2016-05-11 0 0.720 0.710 0.730 0.720 0.720 5,312,000 3,824,640 0.7200 0.358 0.353 0.363 0.358 0.358 10,678,577 0.3582 0.00%
2016-05-10 0 0.720 0.710 0.730 0.710 0.730 2,988,000 2,155,040 0.7212 0.358 0.353 0.363 0.353 0.363 6,006,699 0.3588 0.00%
2016-05-09 0 0.720 0.710 0.730 0.700 0.730 5,128,000 3,678,120 0.7173 0.358 0.353 0.363 0.348 0.363 10,308,686 0.3568 0.00%
2016-05-06 0 0.720 0.720 0.730 0.670 0.740 8,900,000 6,328,640 0.7111 0.358 0.358 0.363 0.333 0.368 17,891,441 0.3537 2.86%
2016-05-05 0 0.700 0.700 0.710 0.680 0.710 4,216,000 2,922,760 0.6933 0.348 0.348 0.353 0.338 0.353 8,475,316 0.3449 0.00%
2016-05-04 0 0.700 0.690 0.710 0.650 0.710 18,456,000 12,533,800 0.6791 0.348 0.343 0.353 0.323 0.353 37,101,622 0.3378 6.06%
2016-05-03 0 0.660 0.650 0.660 0.620 0.660 6,300,000 3,973,040 0.6306 0.328 0.323 0.328 0.308 0.328 12,664,728 0.3137 4.76%
2016-04-29 0 0.630 0.620 0.630 0.600 0.630 5,832,000 3,600,680 0.6174 0.313 0.308 0.313 0.298 0.313 11,723,919 0.3071 3.28%
2016-04-28 0 0.610 0.610 0.620 0.590 0.640 11,280,000 6,924,120 0.6138 0.303 0.303 0.308 0.293 0.318 22,675,894 0.3054 5.17%
2016-04-27 0 0.580 0.580 0.590 0.570 0.580 712,000 411,760 0.5783 0.289 0.289 0.293 0.284 0.289 1,431,315 0.2877 -1.69%
2016-04-26 0 0.590 0.580 0.590 0.550 0.610 4,928,000 2,884,280 0.5853 0.293 0.289 0.293 0.274 0.303 9,906,631 0.2911 7.27%
2016-04-25 0 0.550 0.550 0.560 0.550 0.580 6,432,000 3,619,080 0.5627 0.274 0.274 0.279 0.274 0.289 12,930,084 0.2799 -1.79%
2016-04-22 0 0.560 0.540 0.550 0.500 0.580 8,068,000 4,454,280 0.5521 0.279 0.269 0.274 0.249 0.289 16,218,893 0.2746 12.00%
2016-04-21 0 0.500 0.495 0.500 0.495 0.500 92,000 45,660 0.4963 0.249 0.246 0.249 0.246 0.249 184,945 0.2469 1.01%
2016-04-20 0 0.495 0.495 0.510 0.495 0.510 308,000 154,120 0.5004 0.246 0.246 0.254 0.246 0.254 619,164 0.2489 1.02%
2016-04-19 0 0.490 0.490 0.500 0.490 0.500 1,096,000 541,900 0.4944 0.244 0.244 0.249 0.244 0.249 2,203,261 0.2460 -2.00%
2016-04-18 0 0.500 0.500 0.510 0.500 0.500 28,000 14,000 0.5000 0.249 0.249 0.254 0.249 0.249 56,288 0.2487 -1.96%
2016-04-15 0 0.510 0.500 0.510 0.500 0.510 304,000 154,920 0.5096 0.254 0.249 0.254 0.249 0.254 611,123 0.2535 0.00%
2016-04-14 0 0.510 0.510 0.520 0.510 0.520 388,000 197,960 0.5102 0.254 0.254 0.259 0.254 0.259 779,986 0.2538 2.00%
2016-04-13 0 0.500 0.500 0.510 0.490 0.520 2,320,000 1,166,140 0.5026 0.249 0.249 0.254 0.244 0.259 4,663,836 0.2500 3.09%
2016-04-12 0 0.485 0.485 0.490 0.480 0.485 1,144,000 554,540 0.4847 0.241 0.241 0.244 0.239 0.241 2,299,754 0.2411 -1.02%
2016-04-11 0 0.490 0.490 0.495 0.480 0.490 532,000 258,980 0.4868 0.244 0.244 0.246 0.239 0.244 1,069,466 0.2422 2.08%
2016-04-08 0 0.480 0.480 0.490 0.470 0.490 1,400,000 663,360 0.4738 0.239 0.239 0.244 0.234 0.244 2,814,384 0.2357 0.00%
2016-04-07 0 0.480 0.475 0.495 - - 0 0 - 0.239 0.236 0.246 - - 0 - 0.00%
2016-04-06 0 0.480 0.480 0.490 0.480 0.490 764,207 372,801 0.4878 0.239 0.239 0.244 0.239 0.244 1,536,266 0.2427 -1.03%
2016-04-05 0 0.485 0.485 0.490 0.470 0.490 1,092,000 521,360 0.4774 0.241 0.241 0.244 0.234 0.244 2,195,219 0.2375 2.11%
2016-04-01 0 0.475 0.470 0.475 0.455 0.480 2,648,000 1,226,220 0.4631 0.236 0.234 0.236 0.226 0.239 5,323,206 0.2304 2.15%
2016-03-31 0 0.465 0.465 0.470 0.460 0.470 924,000 428,360 0.4636 0.231 0.231 0.234 0.229 0.234 1,857,493 0.2306 -1.06%
2016-03-30 0 0.470 0.465 0.470 0.460 0.475 2,408,000 1,122,120 0.4660 0.234 0.231 0.234 0.229 0.236 4,840,740 0.2318 3.30%
2016-03-29 0 0.455 0.450 0.455 0.450 0.460 1,072,000 487,940 0.4552 0.226 0.224 0.226 0.224 0.229 2,155,014 0.2264 1.11%
2016-03-24 0 0.450 0.445 0.450 0.440 0.450 568,000 250,080 0.4403 0.224 0.221 0.224 0.219 0.224 1,141,836 0.2190 1.12%
2016-03-23 0 0.445 0.445 0.450 0.445 0.445 20,000 8,900 0.4450 0.221 0.221 0.224 0.221 0.221 40,205 0.2214 -1.11%
2016-03-22 0 0.450 0.445 0.455 0.450 0.450 260,000 117,000 0.4500 0.224 0.221 0.226 0.224 0.224 522,671 0.2239 0.00%
2016-03-21 0 0.450 0.445 0.450 0.450 0.450 988,000 444,600 0.4500 0.224 0.221 0.224 0.224 0.224 1,986,151 0.2239 -1.10%
2016-03-18 0 0.455 0.450 0.460 0.455 0.455 1,080,000 490,180 0.4539 0.226 0.224 0.229 0.226 0.226 2,171,096 0.2258 -1.09%
2016-03-17 0 0.460 0.440 0.460 0.460 0.460 36,000 16,560 0.4600 0.229 0.219 0.229 0.229 0.229 72,370 0.2288 0.00%
2016-03-16 0 0.460 0.455 0.460 0.450 0.460 120,000 54,220 0.4518 0.229 0.226 0.229 0.224 0.229 241,233 0.2248 0.00%
2016-03-15 0 0.460 0.450 0.460 0.450 0.460 1,004,000 454,140 0.4523 0.229 0.224 0.229 0.224 0.229 2,018,315 0.2250 1.10%
2016-03-14 0 0.455 0.450 0.470 0.455 0.465 108,000 50,180 0.4646 0.226 0.224 0.234 0.226 0.231 217,110 0.2311 -1.09%
2016-03-11 0 0.460 0.450 0.460 0.450 0.460 24,000 10,840 0.4517 0.229 0.224 0.229 0.224 0.229 48,247 0.2247 0.00%
2016-03-10 0 0.460 0.455 0.460 0.455 0.460 140,000 64,100 0.4579 0.229 0.226 0.229 0.226 0.229 281,438 0.2278 0.00%
2016-03-09 0 0.460 0.445 0.470 0.460 0.460 20,000 9,200 0.4600 0.229 0.221 0.234 0.229 0.229 40,205 0.2288 2.22%
2016-03-08 0 0.450 0.450 0.470 0.450 0.450 100,000 45,000 0.4500 0.224 0.224 0.234 0.224 0.224 201,027 0.2239 0.00%
2016-03-07 0 0.450 0.450 0.455 0.450 0.460 1,968,000 892,280 0.4534 0.224 0.224 0.226 0.224 0.229 3,956,220 0.2255 -2.17%
2016-03-04 0 0.460 0.450 0.460 0.450 0.460 1,168,000 529,560 0.4534 0.229 0.224 0.229 0.224 0.229 2,348,000 0.2255 -1.08%
2016-03-03 0 0.465 0.455 0.465 0.450 0.465 504,000 230,760 0.4579 0.231 0.226 0.231 0.224 0.231 1,013,178 0.2278 3.33%
2016-03-02 0 0.450 0.450 0.455 0.445 0.465 2,296,000 1,034,740 0.4507 0.224 0.224 0.226 0.221 0.231 4,615,590 0.2242 7.14%
2016-03-01 0 0.420 0.420 0.445 - - 0 0 - 0.209 0.209 0.221 - - 0 - 7.69%
2016-02-29 0 0.390 0.390 0.440 - - 0 0 - 0.194 0.194 0.219 - - 0 - 0.00%
2016-02-26 0 0.390 0.390 0.430 - - 0 0 - 0.194 0.194 0.214 - - 0 - 0.00%
2016-02-25 0 0.390 0.405 0.410 0.390 0.390 500,000 195,000 0.3900 0.194 0.201 0.204 0.194 0.194 1,005,137 0.1940 -1.27%
2016-02-24 0 0.395 0.395 0.405 0.395 0.395 600,000 237,000 0.3950 0.196 0.196 0.201 0.196 0.196 1,206,165 0.1965 -2.47%
2016-02-23 0 0.405 0.415 0.420 - - 0 0 - 0.201 0.206 0.209 - - 0 - 0.00%
2016-02-22 0 0.405 0.405 0.410 0.395 0.395 368,000 145,360 0.3950 0.201 0.201 0.204 0.196 0.196 739,781 0.1965 1.25%
2016-02-19 0 0.400 0.385 0.450 - - 0 0 - 0.199 0.192 0.224 - - 0 - 0.00%
2016-02-18 0 0.400 0.390 0.400 0.390 0.405 296,000 116,780 0.3945 0.199 0.194 0.199 0.194 0.201 595,041 0.1963 -2.44%
2016-02-17 0 0.410 0.390 0.410 - - 0 0 - 0.204 0.194 0.204 - - 0 - 0.00%
2016-02-16 0 0.410 0.380 0.410 - - 0 0 - 0.204 0.189 0.204 - - 0 - 0.00%
2016-02-15 0 0.410 0.380 0.410 0.390 0.410 72,000 28,280 0.3928 0.204 0.189 0.204 0.194 0.204 144,740 0.1954 2.50%
2016-02-12 0 0.400 0.400 0.455 0.400 0.400 96,000 38,400 0.4000 0.199 0.199 0.226 0.199 0.199 192,986 0.1990 -2.44%
2016-02-11 0 0.410 0.400 0.410 - - 0 0 - 0.204 0.199 0.204 - - 0 - 0.00%
2016-02-05 0 0.410 0.400 0.450 - - 0 0 - 0.204 0.199 0.224 - - 0 - 0.00%
2016-02-04 0 0.410 0.400 0.435 - - 0 0 - 0.204 0.199 0.216 - - 0 - 0.00%
2016-02-03 0 0.410 0.395 0.420 - - 0 0 - 0.204 0.196 0.209 - - 0 - 0.00%
2016-02-02 0 0.410 0.400 0.440 - - 0 0 - 0.204 0.199 0.219 - - 0 - 0.00%
2016-02-01 0 0.410 0.400 0.425 - - 0 0 - 0.204 0.199 0.211 - - 0 - 0.00%
2016-01-29 0 0.410 0.400 0.410 - - 0 0 - 0.204 0.199 0.204 - - 0 - 0.00%
2016-01-28 0 0.410 0.400 0.430 - - 0 0 - 0.204 0.199 0.214 - - 0 - 0.00%
2016-01-27 0 0.410 0.395 0.430 0.405 0.410 132,000 53,920 0.4085 0.204 0.196 0.214 0.201 0.204 265,356 0.2032 0.00%
2016-01-26 0 0.410 0.395 0.410 0.390 0.410 472,000 190,180 0.4029 0.204 0.196 0.204 0.194 0.204 948,849 0.2004 0.00%
2016-01-25 0 0.410 0.390 0.410 0.400 0.420 175,000 71,960 0.4112 0.204 0.194 0.204 0.199 0.209 351,798 0.2045 0.00%
2016-01-22 0 0.410 0.410 0.420 0.410 0.410 4,000 1,640 0.4100 0.204 0.204 0.209 0.204 0.204 8,041 0.2040 0.00%
2016-01-21 0 0.410 0.405 0.410 0.410 0.410 100,000 41,000 0.4100 0.204 0.201 0.204 0.204 0.204 201,027 0.2040 1.23%
2016-01-20 0 0.405 0.400 0.405 - - 92,000 37,260 0.4050 0.201 0.199 0.201 - - 184,945 0.2015 -1.22%
2016-01-19 0 0.410 0.410 0.430 0.410 0.410 4,000 1,640 0.4100 0.204 0.204 0.214 0.204 0.204 8,041 0.2040 0.00%
2016-01-18 0 0.410 0.410 0.425 - - 0 0 - 0.204 0.204 0.211 - - 0 - 0.00%
2016-01-15 0 0.410 0.410 0.420 - - 0 0 - 0.204 0.204 0.209 - - 0 - 0.00%
2016-01-14 0 0.410 0.410 0.420 0.410 0.410 100,000 41,000 0.4100 0.204 0.204 0.209 0.204 0.204 201,027 0.2040 0.00%
2016-01-13 0 0.410 0.410 0.425 0.410 0.425 24,000 10,020 0.4175 0.204 0.204 0.211 0.204 0.211 48,247 0.2077 -4.65%
2016-01-12 0 0.430 0.410 0.430 - - 0 0 - 0.214 0.204 0.214 - - 0 - 0.00%
2016-01-11 0 0.430 0.385 0.430 - - 0 0 - 0.214 0.192 0.214 - - 0 - 0.00%
2016-01-08 0 0.430 0.410 0.430 - - 0 0 - 0.214 0.204 0.214 - - 0 - 0.00%
2016-01-07 0 0.430 0.400 0.430 - - 0 0 - 0.214 0.199 0.214 - - 0 - 0.00%
2016-01-06 0 0.430 0.430 0.440 0.410 0.430 136,000 56,800 0.4176 0.214 0.214 0.219 0.204 0.214 273,397 0.2078 1.18%
2016-01-05 0 0.425 0.405 0.440 - - 0 0 - 0.211 0.201 0.219 - - 0 - 0.00%
2016-01-04 0 0.425 0.425 0.440 0.410 0.410 4,000 1,640 0.4100 0.211 0.211 0.219 0.204 0.204 8,041 0.2040 -2.30%
2015-12-31 0 0.435 0.410 0.440 - - 0 0 - 0.216 0.204 0.219 - - 0 - 0.00%
2015-12-30 0 0.435 0.405 0.440 0.435 0.435 12,000 5,220 0.4350 0.216 0.201 0.219 0.216 0.216 24,123 0.2164 -1.14%
2015-12-29 0 0.440 0.400 0.440 0.440 0.440 8,000 3,520 0.4400 0.219 0.199 0.219 0.219 0.219 16,082 0.2189 8.64%
2015-12-28 0 0.405 0.405 0.430 0.405 0.405 4,000 1,620 0.4050 0.201 0.201 0.214 0.201 0.201 8,041 0.2015 -3.57%
2015-12-24 0 0.420 0.400 0.450 - - 0 0 - 0.209 0.199 0.224 - - 0 - 0.00%
2015-12-23 0 0.420 0.400 0.450 0.420 0.420 60,000 25,200 0.4200 0.209 0.199 0.224 0.209 0.209 120,616 0.2089 0.00%
2015-12-22 0 0.420 0.395 0.450 - - 0 0 - 0.209 0.196 0.224 - - 0 - 0.00%
2015-12-21 0 0.420 0.395 0.450 - - 0 0 - 0.209 0.196 0.224 - - 0 - 0.00%
2015-12-18 0 0.420 0.400 0.440 0.420 0.440 160,000 68,400 0.4275 0.209 0.199 0.219 0.209 0.219 321,644 0.2127 -2.33%
2015-12-17 0 0.430 0.390 0.440 - - 0 0 - 0.214 0.194 0.219 - - 0 - 0.00%
2015-12-16 0 0.430 0.420 0.440 0.415 0.430 52,000 21,960 0.4223 0.214 0.209 0.219 0.206 0.214 104,534 0.2101 -1.15%
2015-12-15 0 0.435 0.415 0.470 - - 0 0 - 0.216 0.206 0.234 - - 0 - 0.00%
2015-12-14 0 0.435 0.435 0.465 0.435 0.435 24,000 10,440 0.4350 0.216 0.216 0.231 0.216 0.216 48,247 0.2164 -1.14%
2015-12-11 0 0.440 0.435 0.470 0.440 0.440 8,000 3,520 0.4400 0.219 0.216 0.234 0.219 0.219 16,082 0.2189 0.00%
2015-12-10 0 0.440 0.435 0.455 0.440 0.440 100,000 44,000 0.4400 0.219 0.216 0.226 0.219 0.219 201,027 0.2189 1.15%
2015-12-09 0 0.435 0.435 0.460 0.435 0.435 8,000 3,480 0.4350 0.216 0.216 0.229 0.216 0.216 16,082 0.2164 -3.33%
2015-12-08 0 0.450 0.435 0.475 0.435 0.450 112,000 50,220 0.4484 0.224 0.216 0.236 0.216 0.224 225,151 0.2231 1.12%
2015-12-07 0 0.445 0.435 0.445 - - 0 0 - 0.221 0.216 0.221 - - 0 - -1.11%
2015-12-04 0 0.450 0.435 0.450 - - 0 0 - 0.224 0.216 0.224 - - 0 - 0.00%
2015-12-03 0 0.450 0.435 0.450 - - 0 0 - 0.224 0.216 0.224 - - 0 - 0.00%
2015-12-02 0 0.450 0.435 0.450 0.445 0.450 220,000 98,400 0.4473 0.224 0.216 0.224 0.221 0.224 442,260 0.2225 0.00%
2015-12-01 0 0.450 0.435 0.450 - - 0 0 - 0.224 0.216 0.224 - - 0 - 0.00%
2015-11-30 0 0.450 0.440 0.465 - - 0 0 - 0.224 0.219 0.231 - - 0 - 0.00%
2015-11-27 0 0.450 0.430 0.460 - - 0 0 - 0.224 0.214 0.229 - - 0 - 0.00%
2015-11-26 0 0.450 0.430 0.465 - - 0 0 - 0.224 0.214 0.231 - - 0 - 0.00%
2015-11-25 0 0.450 0.430 0.465 - - 0 0 - 0.224 0.214 0.231 - - 0 - 0.00%
2015-11-24 0 0.450 0.425 0.465 0.450 0.450 20,000 9,000 0.4500 0.224 0.211 0.231 0.224 0.224 40,205 0.2239 0.00%
2015-11-23 0 0.450 0.420 0.450 0.450 0.450 40,000 18,000 0.4500 0.224 0.209 0.224 0.224 0.224 80,411 0.2239 0.00%
2015-11-20 0 0.450 0.425 0.450 - - 0 0 - 0.224 0.211 0.224 - - 0 - -1.10%
2015-11-19 0 0.455 0.425 0.460 0.450 0.455 40,000 18,160 0.4540 0.226 0.211 0.229 0.224 0.226 80,411 0.2258 5.81%
2015-11-18 0 0.430 0.410 0.455 - - 0 0 - 0.214 0.204 0.226 - - 0 - 0.00%
2015-11-17 0 0.430 0.415 0.460 - - 0 0 - 0.214 0.206 0.229 - - 0 - 0.00%
2015-11-16 0 0.430 0.420 0.450 0.415 0.430 32,000 13,460 0.4206 0.214 0.209 0.224 0.206 0.214 64,329 0.2092 -2.27%
2015-11-13 0 0.440 0.425 0.450 0.430 0.460 416,000 181,520 0.4363 0.219 0.211 0.224 0.214 0.229 836,274 0.2171 -4.35%
2015-11-12 0 0.460 0.445 0.460 0.440 0.465 88,000 40,800 0.4636 0.229 0.221 0.229 0.219 0.231 176,904 0.2306 2.22%
2015-11-11 0 0.450 0.425 0.450 - - 0 0 - 0.224 0.211 0.224 - - 0 - 0.00%
2015-11-10 0 0.450 0.440 0.460 - - 0 0 - 0.224 0.219 0.229 - - 0 - 0.00%
2015-11-09 0 0.450 0.430 0.470 - - 0 0 - 0.224 0.214 0.234 - - 0 - 0.00%
2015-11-06 0 0.450 0.430 0.455 - - 0 0 - 0.224 0.214 0.226 - - 0 - 0.00%
2015-11-05 0 0.450 0.430 0.460 0.450 0.450 80,000 36,000 0.4500 0.224 0.214 0.229 0.224 0.224 160,822 0.2239 0.00%
2015-11-04 0 0.450 0.450 0.455 0.425 0.430 100,000 42,680 0.4268 0.224 0.224 0.226 0.211 0.214 201,027 0.2123 -1.10%
2015-11-03 0 0.455 0.415 0.460 - - 0 0 - 0.226 0.206 0.229 - - 0 - 0.00%
2015-11-02 0 0.455 0.410 0.455 0.460 0.460 20,000 9,200 0.4600 0.226 0.204 0.226 0.229 0.229 40,205 0.2288 5.81%
2015-10-30 0 0.430 0.405 0.460 - - 0 0 - 0.214 0.201 0.229 - - 0 - 0.00%
2015-10-29 0 0.430 0.405 0.460 - - 0 0 - 0.214 0.201 0.229 - - 0 - 0.00%
2015-10-28 0 0.430 0.410 0.460 0.430 0.430 20,000 8,600 0.4300 0.214 0.204 0.229 0.214 0.214 40,205 0.2139 0.00%
2015-10-27 0 0.430 0.410 0.430 0.430 0.430 20,000 8,600 0.4300 0.214 0.204 0.214 0.214 0.214 40,205 0.2139 0.00%
2015-10-26 0 0.430 0.410 0.430 0.430 0.430 20,000 8,600 0.4300 0.214 0.204 0.214 0.214 0.214 40,205 0.2139 2.38%
2015-10-23 0 0.420 0.410 0.440 - - 0 0 - 0.209 0.204 0.219 - - 0 - 0.00%
2015-10-22 0 0.420 0.410 0.440 - - 0 0 - 0.209 0.204 0.219 - - 0 - 0.00%
2015-10-20 0 0.420 0.410 0.430 0.420 0.460 32,000 13,800 0.4313 0.209 0.204 0.214 0.209 0.229 64,329 0.2145 -3.45%
2015-10-19 0 0.435 0.420 0.435 - - 0 0 - 0.216 0.209 0.216 - - 0 - -2.25%
2015-10-16 0 0.445 0.420 0.445 - - 0 0 - 0.221 0.209 0.221 - - 0 - 0.00%
2015-10-15 0 0.445 0.420 0.445 0.445 0.445 12,000 5,340 0.4450 0.221 0.209 0.221 0.221 0.221 24,123 0.2214 -1.11%
2015-10-14 0 0.450 0.420 0.450 - - 0 0 - 0.224 0.209 0.224 - - 0 - -1.10%
2015-10-13 0 0.455 0.420 0.455 - - 0 0 - 0.226 0.209 0.226 - - 0 - 0.00%
2015-10-12 0 0.455 0.420 0.455 0.470 0.470 4,000 1,880 0.4700 0.226 0.209 0.226 0.234 0.234 8,041 0.2338 1.11%
2015-10-09 0 0.450 0.420 0.450 - - 2,000 800 0.4000 0.224 0.209 0.224 - - 4,021 0.1990 0.00%
2015-10-08 0 0.450 0.420 0.450 - - 0 0 - 0.224 0.209 0.224 - - 0 - 0.00%
2015-10-07 0 0.450 0.420 0.450 0.420 0.450 64,000 27,000 0.4219 0.224 0.209 0.224 0.209 0.224 128,658 0.2099 8.43%
2015-10-06 0 0.415 0.415 0.425 0.405 0.415 24,000 9,760 0.4067 0.206 0.206 0.211 0.201 0.206 48,247 0.2023 -4.60%
2015-10-05 0 0.435 0.395 0.435 0.435 0.435 4,000 1,740 0.4350 0.216 0.196 0.216 0.216 0.216 8,041 0.2164 6.10%
2015-10-02 0 0.410 0.410 0.450 0.410 0.410 4,000 1,640 0.4100 0.204 0.204 0.224 0.204 0.204 8,041 0.2040 0.00%
2015-09-30 0 0.410 0.390 0.415 - - 0 0 - 0.204 0.194 0.206 - - 0 - 0.00%
2015-09-29 0 0.410 0.390 0.415 0.385 0.410 12,000 4,720 0.3933 0.204 0.194 0.206 0.192 0.204 24,123 0.1957 -3.53%
2015-09-25 0 0.425 0.425 0.435 0.370 0.430 36,000 13,780 0.3828 0.211 0.211 0.216 0.184 0.214 72,370 0.1904 2.04%
2015-09-24 0 0.430 0.395 0.455 0.430 0.430 52,000 22,360 0.4300 0.207 0.190 0.219 0.207 0.207 107,927 0.2072 0.00%
2015-09-23 0 0.430 0.410 0.430 0.430 0.430 612,000 263,160 0.4300 0.207 0.198 0.207 0.207 0.207 1,270,214 0.2072 -1.15%
2015-09-22 0 0.435 0.430 0.440 - - 0 0 - 0.210 0.207 0.212 - - 0 - 0.00%
2015-09-21 0 0.435 0.430 0.440 0.435 0.435 12,000 5,220 0.4350 0.210 0.207 0.212 0.210 0.210 24,906 0.2096 0.00%
2015-09-18 0 0.435 0.430 0.435 0.435 0.435 20,000 8,700 0.4350 0.210 0.207 0.210 0.210 0.210 41,510 0.2096 2.35%
2015-09-17 0 0.425 0.425 0.435 0.420 0.450 444,000 190,400 0.4288 0.205 0.205 0.210 0.202 0.217 921,528 0.2066 4.94%
2015-09-16 0 0.405 0.400 0.415 0.400 0.405 96,000 38,720 0.4033 0.195 0.193 0.200 0.193 0.195 199,249 0.1943 -2.41%
2015-09-15 0 0.415 0.410 0.415 0.410 0.420 604,000 249,280 0.4127 0.200 0.198 0.200 0.198 0.202 1,253,610 0.1988 -10.75%
2015-09-14 0 0.465 0.405 0.465 - - 0 0 - 0.224 0.195 0.224 - - 0 - 0.00%
2015-09-11 0 0.465 0.420 0.465 - - 0 0 - 0.224 0.202 0.224 - - 0 - 0.00%
2015-09-10 0 0.465 0.405 0.465 0.395 0.490 488,000 222,360 0.4557 0.224 0.195 0.224 0.190 0.236 1,012,850 0.2195 14.81%
2015-09-09 0 0.405 0.390 0.410 - - 0 0 - 0.195 0.188 0.198 - - 0 - 0.00%
2015-09-08 0 0.405 0.385 0.410 - - 0 0 - 0.195 0.185 0.198 - - 0 - 0.00%
2015-09-07 0 0.405 0.395 0.410 0.350 0.405 1,052,000 399,020 0.3793 0.195 0.190 0.198 0.169 0.195 2,183,440 0.1827 -4.71%
2015-09-04 0 0.425 0.400 0.450 - - 0 0 - 0.205 0.193 0.217 - - 0 - 0.00%
2015-09-02 0 0.425 0.420 0.425 - - 0 0 - 0.205 0.202 0.205 - - 0 - -1.16%
2015-09-01 0 0.430 0.430 0.445 0.430 0.430 56,000 24,080 0.4300 0.207 0.207 0.214 0.207 0.207 116,229 0.2072 1.18%
2015-08-31 0 0.425 0.425 0.440 0.425 0.425 144,000 61,200 0.4250 0.205 0.205 0.212 0.205 0.205 298,874 0.2048 -1.16%
2015-08-28 0 0.430 0.430 0.435 0.425 0.430 24,000 10,300 0.4292 0.207 0.207 0.210 0.205 0.207 49,812 0.2068 1.18%
2015-08-27 0 0.425 0.420 0.450 0.425 0.425 16,000 6,800 0.4250 0.205 0.202 0.217 0.205 0.205 33,208 0.2048 1.19%
2015-08-26 0 0.420 0.415 0.420 0.410 0.425 1,656,000 686,320 0.4144 0.202 0.200 0.202 0.198 0.205 3,437,049 0.1997 13.51%
2015-08-25 0 0.370 0.370 0.380 0.370 0.380 544,000 204,320 0.3756 0.178 0.178 0.183 0.178 0.183 1,129,079 0.1810 -2.63%
2015-08-24 0 0.380 0.380 0.385 0.350 0.390 1,528,000 583,220 0.3817 0.183 0.183 0.185 0.169 0.188 3,171,384 0.1839 -2.56%
2015-08-21 0 0.390 0.390 0.405 0.370 0.410 936,000 368,760 0.3940 0.188 0.188 0.195 0.178 0.198 1,942,680 0.1898 -8.24%
2015-08-20 0 0.425 0.405 0.430 0.400 0.425 44,000 17,760 0.4036 0.205 0.195 0.207 0.193 0.205 91,323 0.1945 -2.30%
2015-08-19 0 0.435 0.405 0.435 0.440 0.440 8,000 3,520 0.4400 0.210 0.195 0.210 0.212 0.212 16,604 0.2120 2.35%
2015-08-18 0 0.425 0.405 0.425 0.370 0.425 244,000 97,000 0.3975 0.205 0.195 0.205 0.178 0.205 506,425 0.1915 0.00%
2015-08-17 0 0.425 0.420 0.440 0.420 0.425 204,000 85,700 0.4201 0.205 0.202 0.212 0.202 0.205 423,405 0.2024 -4.49%
2015-08-14 0 0.445 0.425 0.445 - - 0 0 - 0.214 0.205 0.214 - - 0 - -1.11%
2015-08-13 0 0.450 0.435 0.450 0.450 0.450 12,000 5,400 0.4500 0.217 0.210 0.217 0.217 0.217 24,906 0.2168 0.00%
2015-08-12 0 0.450 0.425 0.450 0.450 0.450 248,000 111,600 0.4500 0.217 0.205 0.217 0.217 0.217 514,727 0.2168 -4.26%
2015-08-11 0 0.470 0.445 0.470 0.480 0.480 4,000 1,920 0.4800 0.226 0.214 0.226 0.231 0.231 8,302 0.2313 1.08%
2015-08-10 0 0.465 0.440 0.465 - - 0 0 - 0.224 0.212 0.224 - - 0 - 0.00%
2015-08-07 0 0.465 0.440 0.465 0.465 0.470 192,000 89,300 0.4651 0.224 0.212 0.224 0.224 0.226 398,498 0.2241 -5.10%
2015-08-06 0 0.490 0.420 0.490 0.425 0.490 216,000 92,060 0.4262 0.236 0.202 0.236 0.205 0.236 448,311 0.2053 6.52%
2015-08-05 0 0.460 0.420 0.460 - - 0 0 - 0.222 0.202 0.222 - - 0 - -2.13%
2015-08-04 0 0.470 0.410 0.500 - - 0 0 - 0.226 0.198 0.241 - - 0 - 0.00%
2015-08-03 0 0.470 0.405 0.470 - - 0 0 - 0.226 0.195 0.226 - - 0 - 0.00%
2015-07-31 0 0.470 0.435 0.470 - - 0 0 - 0.226 0.210 0.226 - - 0 - 0.00%
2015-07-30 0 0.470 0.440 0.470 - - 0 0 - 0.226 0.212 0.226 - - 0 - 0.00%
2015-07-29 0 0.470 0.440 0.470 0.470 0.470 152,000 71,440 0.4700 0.226 0.212 0.226 0.226 0.226 315,478 0.2265 0.00%
2015-07-28 0 0.470 0.440 0.470 0.470 0.470 100,000 47,000 0.4700 0.226 0.212 0.226 0.226 0.226 207,551 0.2265 0.00%
2015-07-27 0 0.470 0.440 0.470 - - 0 0 - 0.226 0.212 0.226 - - 0 - 0.00%
2015-07-24 0 0.470 0.460 0.470 0.470 0.470 36,000 16,920 0.4700 0.226 0.222 0.226 0.226 0.226 74,718 0.2265 2.17%
2015-07-23 0 0.460 0.460 0.495 0.450 0.460 140,000 63,800 0.4557 0.222 0.222 0.238 0.217 0.222 290,572 0.2196 2.22%
2015-07-22 0 0.450 0.445 0.490 - - 0 0 - 0.217 0.214 0.236 - - 0 - 0.00%
2015-07-21 0 0.450 0.440 0.495 0.450 0.450 252,000 113,400 0.4500 0.217 0.212 0.238 0.217 0.217 523,029 0.2168 0.00%
2015-07-20 0 0.450 0.440 0.495 - - 0 0 - 0.217 0.212 0.238 - - 0 - 0.00%
2015-07-17 0 0.450 0.440 0.470 - - 0 0 - 0.217 0.212 0.226 - - 0 - 0.00%
2015-07-16 0 0.450 0.430 0.470 - - 0 0 - 0.217 0.207 0.226 - - 0 - 0.00%
2015-07-15 0 0.450 0.430 0.470 - - 0 0 - 0.217 0.207 0.226 - - 0 - 0.00%
2015-07-14 0 0.450 0.430 0.470 - - 0 0 - 0.217 0.207 0.226 - - 0 - 0.00%
2015-07-13 0 0.450 0.410 0.470 0.450 0.450 60,000 27,000 0.4500 0.217 0.198 0.226 0.217 0.217 124,531 0.2168 0.00%
2015-07-10 0 0.450 0.385 0.475 - - 0 0 - 0.217 0.185 0.229 - - 0 - 0.00%
2015-07-09 0 0.450 0.435 0.460 0.445 0.450 64,000 28,600 0.4469 0.217 0.210 0.222 0.214 0.217 132,833 0.2153 7.14%
2015-07-08 0 0.420 0.390 0.435 0.370 0.420 1,592,000 636,200 0.3996 0.202 0.188 0.210 0.178 0.202 3,304,217 0.1925 -4.55%
2015-07-07 0 0.440 0.440 0.445 0.400 0.440 804,000 339,320 0.4220 0.212 0.212 0.214 0.193 0.212 1,668,712 0.2033 0.00%
2015-07-06 0 0.440 0.430 0.440 0.420 0.460 1,948,000 863,280 0.4432 0.212 0.207 0.212 0.202 0.222 4,043,099 0.2135 -7.37%
2015-07-03 0 0.475 0.460 0.495 0.450 0.490 1,356,000 636,780 0.4696 0.229 0.222 0.238 0.217 0.236 2,814,396 0.2263 -3.06%
2015-07-02 0 0.490 0.485 0.490 0.490 0.500 176,000 87,840 0.4991 0.236 0.234 0.236 0.236 0.241 365,290 0.2405 -2.00%
2015-06-30 0 0.500 0.500 0.510 0.470 0.500 120,000 57,800 0.4817 0.241 0.241 0.246 0.226 0.241 249,062 0.2321 4.17%
2015-06-29 0 0.480 0.480 0.485 0.480 0.490 100,000 48,560 0.4856 0.231 0.231 0.234 0.231 0.236 207,551 0.2340 -2.04%
2015-06-26 0 0.490 0.490 0.520 0.490 0.490 48,000 23,520 0.4900 0.236 0.236 0.251 0.236 0.236 99,625 0.2361 0.00%
2015-06-25 0 0.490 0.490 0.500 0.490 0.490 68,000 33,320 0.4900 0.236 0.236 0.241 0.236 0.236 141,135 0.2361 -2.00%
2015-06-24 0 0.500 0.500 0.510 0.500 0.500 84,000 42,000 0.5000 0.241 0.241 0.246 0.241 0.241 174,343 0.2409 0.00%
2015-06-23 0 0.500 0.485 0.500 0.480 0.500 132,000 65,760 0.4982 0.241 0.234 0.241 0.231 0.241 273,968 0.2400 5.26%
2015-06-22 0 0.475 0.470 0.495 0.470 0.475 152,000 71,740 0.4720 0.229 0.226 0.238 0.226 0.229 315,478 0.2274 -1.04%
2015-06-19 0 0.480 0.480 0.485 0.480 0.485 380,000 182,540 0.4804 0.231 0.231 0.234 0.231 0.234 788,695 0.2314 -2.04%
2015-06-18 0 0.490 0.480 0.500 - - 0 0 - 0.236 0.231 0.241 - - 0 - 0.00%
2015-06-17 0 0.490 0.475 0.500 0.475 0.490 248,000 118,880 0.4794 0.236 0.229 0.241 0.229 0.236 514,727 0.2310 3.16%
2015-06-16 0 0.475 0.470 0.500 0.470 0.485 220,000 105,120 0.4778 0.229 0.226 0.241 0.226 0.234 456,613 0.2302 -2.06%
2015-06-15 0 0.485 0.485 0.500 0.480 0.495 120,000 58,700 0.4892 0.234 0.234 0.241 0.231 0.238 249,062 0.2357 -3.00%
2015-06-12 0 0.500 0.500 0.510 0.500 0.510 212,000 106,280 0.5013 0.241 0.241 0.246 0.241 0.246 440,009 0.2415 0.00%
2015-06-11 0 0.500 0.495 0.510 0.500 0.500 440,000 220,000 0.5000 0.241 0.238 0.246 0.241 0.241 913,226 0.2409 0.00%
2015-06-10 0 0.500 0.495 0.500 0.490 0.500 320,000 158,500 0.4953 0.241 0.238 0.241 0.236 0.241 664,164 0.2386 1.01%
2015-06-09 0 0.495 0.495 0.500 0.490 0.510 1,268,000 631,420 0.4980 0.238 0.238 0.241 0.236 0.246 2,631,750 0.2399 -1.00%
2015-06-08 0 0.500 0.495 0.500 0.495 0.500 652,000 324,620 0.4979 0.241 0.238 0.241 0.238 0.241 1,353,234 0.2399 1.01%
2015-06-05 0 0.495 0.495 0.500 0.490 0.500 756,000 374,000 0.4947 0.238 0.238 0.241 0.236 0.241 1,569,088 0.2384 -2.94%
2015-06-04 0 0.510 0.490 0.510 0.480 0.510 1,276,000 630,120 0.4938 0.246 0.236 0.246 0.231 0.246 2,648,354 0.2379 0.00%
2015-06-03 0 0.510 0.500 0.510 0.500 0.520 2,248,000 1,132,120 0.5036 0.246 0.241 0.246 0.241 0.251 4,665,753 0.2426 -1.92%
2015-06-02 0 0.520 0.510 0.520 0.500 0.520 844,000 430,280 0.5098 0.251 0.246 0.251 0.241 0.251 1,751,733 0.2456 0.00%
2015-06-01 0 0.520 0.510 0.520 0.500 0.530 1,148,000 587,400 0.5117 0.251 0.246 0.251 0.241 0.255 2,382,689 0.2465 0.00%
2015-05-29 0 0.520 0.510 0.520 0.500 0.520 1,444,000 730,920 0.5062 0.251 0.246 0.251 0.241 0.251 2,997,041 0.2439 4.00%
2015-05-28 0 0.500 0.500 0.510 0.500 0.510 1,540,000 774,120 0.5027 0.241 0.241 0.246 0.241 0.246 3,196,290 0.2422 -3.85%
2015-05-27 0 0.520 0.510 0.520 0.500 0.530 1,140,000 588,120 0.5159 0.251 0.246 0.251 0.241 0.255 2,366,085 0.2486 1.96%
2015-05-26 0 0.510 0.510 0.520 0.500 0.530 2,540,000 1,303,240 0.5131 0.246 0.246 0.251 0.241 0.255 5,271,803 0.2472 -1.92%
2015-05-22 0 0.520 0.520 0.530 0.510 0.550 2,436,000 1,281,240 0.5260 0.251 0.251 0.255 0.246 0.265 5,055,949 0.2534 1.96%
2015-05-21 0 0.510 0.495 0.510 0.510 0.510 432,000 220,320 0.5100 0.246 0.238 0.246 0.246 0.246 896,622 0.2457 -1.92%
2015-05-20 0 0.520 0.500 0.520 0.485 0.520 1,732,000 862,380 0.4979 0.251 0.241 0.251 0.234 0.251 3,594,788 0.2399 4.00%
2015-05-19 0 0.500 0.495 0.500 0.495 0.510 3,376,000 1,689,700 0.5005 0.241 0.238 0.241 0.238 0.246 7,006,932 0.2411 -1.96%
2015-05-18 0 0.510 0.510 0.520 0.500 0.530 4,728,000 2,445,360 0.5172 0.246 0.246 0.251 0.241 0.255 9,813,025 0.2492 2.00%
2015-05-15 0 0.500 0.495 0.510 0.490 0.530 1,880,000 935,800 0.4978 0.241 0.238 0.246 0.236 0.255 3,901,964 0.2398 2.04%
2015-05-14 0 0.490 0.490 0.495 0.490 0.500 400,000 198,400 0.4960 0.236 0.236 0.238 0.236 0.241 830,205 0.2390 -1.01%
2015-05-13 0 0.495 0.490 0.500 0.490 0.495 656,000 324,700 0.4950 0.238 0.236 0.241 0.236 0.238 1,361,536 0.2385 0.00%
2015-05-12 0 0.495 0.490 0.500 0.490 0.500 424,000 210,020 0.4953 0.238 0.236 0.241 0.236 0.241 880,017 0.2387 -2.94%
2015-05-11 0 0.510 0.500 0.510 0.480 0.510 2,312,000 1,153,820 0.4991 0.246 0.241 0.246 0.231 0.246 4,798,586 0.2405 4.08%
2015-05-08 0 0.490 0.485 0.490 0.470 0.500 1,084,000 525,260 0.4846 0.236 0.234 0.236 0.226 0.241 2,249,856 0.2335 4.26%
2015-05-07 0 0.470 0.460 0.490 0.470 0.480 680,000 323,400 0.4756 0.226 0.222 0.236 0.226 0.231 1,411,349 0.2291 -4.08%
2015-05-06 0 0.490 0.485 0.495 0.480 0.510 1,196,000 592,400 0.4953 0.236 0.234 0.238 0.231 0.246 2,482,313 0.2386 1.03%
2015-05-05 0 0.485 0.475 0.485 0.475 0.495 2,024,000 972,280 0.4804 0.234 0.229 0.234 0.229 0.238 4,200,838 0.2314 -2.02%
2015-05-04 0 0.495 0.485 0.495 0.465 0.500 3,868,000 1,883,480 0.4869 0.238 0.234 0.238 0.224 0.241 8,028,084 0.2346 5.32%
2015-04-30 0 0.470 0.455 0.470 0.450 0.475 944,000 442,860 0.4691 0.226 0.219 0.226 0.217 0.229 1,959,284 0.2260 0.00%
2015-04-29 0 0.470 0.460 0.470 0.430 0.485 2,068,000 954,560 0.4616 0.226 0.222 0.226 0.207 0.234 4,292,161 0.2224 8.05%
2015-04-28 0 0.435 0.430 0.435 0.430 0.435 156,000 67,740 0.4342 0.210 0.207 0.210 0.207 0.210 323,780 0.2092 1.16%
2015-04-27 0 0.430 0.430 0.435 0.430 0.455 976,000 427,380 0.4379 0.207 0.207 0.210 0.207 0.219 2,025,701 0.2110 0.00%
2015-04-24 0 0.430 0.425 0.440 0.420 0.430 1,364,000 580,460 0.4256 0.207 0.205 0.212 0.202 0.207 2,831,000 0.2050 0.00%
2015-04-23 0 0.430 0.425 0.430 0.425 0.430 168,000 71,740 0.4270 0.207 0.205 0.207 0.205 0.207 348,686 0.2057 0.00%
2015-04-22 0 0.430 0.420 0.430 0.415 0.450 44,000 18,820 0.4277 0.207 0.202 0.207 0.200 0.217 91,323 0.2061 3.61%
2015-04-21 0 0.415 0.415 0.420 0.415 0.420 1,692,000 703,340 0.4157 0.200 0.200 0.202 0.200 0.202 3,511,768 0.2003 0.00%
2015-04-20 0 0.415 0.415 0.420 0.415 0.420 376,000 157,680 0.4194 0.200 0.200 0.202 0.200 0.202 780,393 0.2021 -1.19%
2015-04-17 0 0.420 0.415 0.430 0.415 0.430 748,000 313,320 0.4189 0.202 0.200 0.207 0.200 0.207 1,552,484 0.2018 0.00%
2015-04-16 0 0.420 0.415 0.420 0.415 0.425 624,000 263,620 0.4225 0.202 0.200 0.202 0.200 0.205 1,295,120 0.2035 -1.18%
2015-04-15 0 0.425 0.420 0.430 0.420 0.430 360,000 153,100 0.4253 0.205 0.202 0.207 0.202 0.207 747,185 0.2049 1.19%
2015-04-14 0 0.420 0.420 0.435 0.420 0.450 1,504,000 643,100 0.4276 0.202 0.202 0.210 0.202 0.217 3,121,571 0.2060 -3.45%
2015-04-13 0 0.435 0.430 0.435 0.420 0.435 3,084,000 1,318,180 0.4274 0.210 0.207 0.210 0.202 0.210 6,400,882 0.2059 6.10%
2015-04-10 0 0.410 0.405 0.425 0.390 0.410 236,000 94,720 0.4014 0.198 0.195 0.205 0.188 0.198 489,821 0.1934 2.50%
2015-04-09 0 0.400 0.400 0.415 0.400 0.410 300,000 120,160 0.4005 0.193 0.193 0.200 0.193 0.198 622,654 0.1930 2.56%
2015-04-08 0 0.390 0.390 0.400 0.375 0.390 136,000 52,240 0.3841 0.188 0.188 0.193 0.181 0.188 282,270 0.1851 0.00%
2015-04-02 0 0.390 0.360 0.400 - - 0 0 - 0.188 0.173 0.193 - - 0 - 0.00%
2015-04-01 0 0.390 0.370 0.400 - - 0 0 - 0.188 0.178 0.193 - - 0 - 0.00%
2015-03-31 0 0.390 0.375 0.390 - - 0 0 - 0.188 0.181 0.188 - - 0 - 0.00%
2015-03-30 0 0.390 0.375 0.395 - - 0 0 - 0.188 0.181 0.190 - - 0 - 0.00%
2015-03-27 0 0.390 0.390 0.400 0.390 0.390 268,000 104,520 0.3900 0.188 0.188 0.193 0.188 0.188 556,237 0.1879 -1.27%
2015-03-26 0 0.395 0.390 0.400 - - 0 0 - 0.190 0.188 0.193 - - 0 - 0.00%
2015-03-25 0 0.395 0.395 0.400 0.390 0.400 564,000 221,540 0.3928 0.190 0.190 0.193 0.188 0.193 1,170,589 0.1893 -1.25%
2015-03-24 0 0.400 0.395 0.410 0.400 0.400 224,000 89,600 0.4000 0.193 0.190 0.198 0.193 0.193 464,915 0.1927 0.00%
2015-03-23 0 0.400 0.390 0.400 - - 0 0 - 0.193 0.188 0.193 - - 0 - 0.00%
2015-03-20 0 0.400 0.390 0.400 0.400 0.400 4,000 1,600 0.4000 0.193 0.188 0.193 0.193 0.193 8,302 0.1927 1.27%
2015-03-19 0 0.395 0.395 0.400 0.390 0.390 100,000 39,000 0.3900 0.190 0.190 0.193 0.188 0.188 207,551 0.1879 0.00%
2015-03-18 0 0.395 0.390 0.400 - - 0 0 - 0.190 0.188 0.193 - - 0 - 0.00%
2015-03-17 0 0.395 0.390 0.395 0.390 0.395 700,000 275,000 0.3929 0.190 0.188 0.190 0.188 0.190 1,452,859 0.1893 0.00%
2015-03-16 0 0.395 0.395 0.400 0.395 0.395 224,000 88,480 0.3950 0.190 0.190 0.193 0.190 0.190 464,915 0.1903 1.28%
2015-03-13 0 0.390 0.390 0.400 - - 0 0 - 0.188 0.188 0.193 - - 0 - 0.00%
2015-03-12 0 0.390 0.390 0.395 0.390 0.395 400,000 156,500 0.3913 0.188 0.188 0.190 0.188 0.190 830,205 0.1885 -1.27%
2015-03-11 0 0.395 0.395 0.400 0.395 0.400 120,000 47,440 0.3953 0.190 0.190 0.193 0.190 0.193 249,062 0.1905 -1.25%
2015-03-10 0 0.400 0.390 0.400 0.390 0.400 704,000 276,560 0.3928 0.193 0.188 0.193 0.188 0.193 1,461,161 0.1893 2.56%
2015-03-09 0 0.390 0.350 0.390 0.390 0.400 608,000 238,180 0.3917 0.188 0.169 0.188 0.188 0.193 1,261,912 0.1887 -1.27%
2015-03-06 0 0.395 0.395 0.400 0.395 0.395 28,000 11,060 0.3950 0.190 0.190 0.193 0.190 0.190 58,114 0.1903 0.00%
2015-03-05 0 0.395 0.395 0.410 - - 0 0 - 0.190 0.190 0.198 - - 0 - 1.28%
2015-03-04 0 0.390 0.390 0.400 - - 0 0 - 0.188 0.188 0.193 - - 0 - 0.00%
2015-03-03 0 0.390 0.390 0.400 0.390 0.400 984,000 383,800 0.3900 0.188 0.188 0.193 0.188 0.193 2,042,305 0.1879 0.00%
2015-03-02 0 0.390 0.390 0.400 0.390 0.390 64,000 24,960 0.3900 0.188 0.188 0.193 0.188 0.188 132,833 0.1879 0.00%
2015-02-27 0 0.390 0.390 0.410 0.385 0.390 180,000 69,700 0.3872 0.188 0.188 0.198 0.185 0.188 373,592 0.1866 1.30%
2015-02-26 0 0.385 0.380 0.385 0.385 0.390 732,000 282,860 0.3864 0.185 0.183 0.185 0.185 0.188 1,519,275 0.1862 -6.10%
2015-02-25 0 0.410 0.405 0.410 - - 0 0 - 0.198 0.195 0.198 - - 0 - 0.00%
2015-02-24 0 0.410 0.405 0.415 - - 0 0 - 0.198 0.195 0.200 - - 0 - 0.00%
2015-02-23 0 0.410 0.405 0.410 - - 4,000 1,620 0.4050 0.198 0.195 0.198 - - 8,302 0.1951 0.00%
2015-02-18 0 0.410 0.390 0.415 - - 0 0 - 0.198 0.188 0.200 - - 0 - 0.00%
2015-02-17 0 0.410 0.400 0.410 - - 0 0 - 0.198 0.193 0.198 - - 0 - 0.00%
2015-02-16 0 0.410 0.410 0.420 0.395 0.410 64,000 26,020 0.4066 0.198 0.198 0.202 0.190 0.198 132,833 0.1959 3.80%
2015-02-13 0 0.395 0.395 0.405 0.390 0.395 204,000 79,900 0.3917 0.190 0.190 0.195 0.188 0.190 423,405 0.1887 -4.82%
2015-02-12 0 0.415 0.415 0.420 0.395 0.395 20,000 7,900 0.3950 0.200 0.200 0.202 0.190 0.190 41,510 0.1903 6.41%
2015-02-11 0 0.390 0.390 0.395 0.390 0.395 324,000 127,960 0.3949 0.188 0.188 0.190 0.188 0.190 672,466 0.1903 -4.88%
2015-02-10 0 0.410 0.390 0.415 - - 0 0 - 0.198 0.188 0.200 - - 0 - 0.00%
2015-02-09 0 0.410 0.390 0.410 - - 0 0 - 0.198 0.188 0.198 - - 0 - -1.20%
2015-02-06 0 0.415 0.415 0.420 - - 0 0 - 0.200 0.200 0.202 - - 0 - 5.06%
2015-02-05 0 0.395 0.395 0.415 0.370 0.395 256,000 100,920 0.3942 0.190 0.190 0.200 0.178 0.190 531,331 0.1899 -3.66%
2015-02-04 0 0.410 0.395 0.410 - - 0 0 - 0.198 0.190 0.198 - - 0 - -1.20%
2015-02-03 0 0.415 0.415 0.420 0.400 0.410 144,000 57,640 0.4003 0.200 0.200 0.202 0.193 0.198 298,874 0.1929 1.22%
2015-02-02 0 0.410 0.400 0.410 0.400 0.410 124,000 50,160 0.4045 0.198 0.193 0.198 0.193 0.198 257,364 0.1949 0.00%
2015-01-30 0 0.410 0.410 0.420 0.410 0.420 44,000 18,160 0.4127 0.198 0.198 0.202 0.198 0.202 91,323 0.1989 -2.38%
2015-01-29 0 0.420 0.400 0.420 0.420 0.420 68,000 28,560 0.4200 0.202 0.193 0.202 0.202 0.202 141,135 0.2024 2.44%
2015-01-28 0 0.410 0.405 0.415 0.410 0.410 160,000 65,600 0.4100 0.198 0.195 0.200 0.198 0.198 332,082 0.1975 3.80%
2015-01-27 0 0.395 0.395 0.410 0.395 0.395 20,000 7,900 0.3950 0.190 0.190 0.198 0.190 0.190 41,510 0.1903 0.00%
2015-01-26 0 0.395 0.395 0.410 0.385 0.395 388,000 152,620 0.3934 0.190 0.190 0.198 0.185 0.190 805,299 0.1895 0.00%
2015-01-23 0 0.395 0.390 0.410 0.395 0.395 32,000 12,640 0.3950 0.190 0.188 0.198 0.190 0.190 66,416 0.1903 0.00%
2015-01-22 0 0.395 0.395 0.400 0.395 0.395 284,000 112,180 0.3950 0.190 0.190 0.193 0.190 0.190 589,446 0.1903 -1.25%
2015-01-21 0 0.400 0.395 0.400 - - 0 0 - 0.193 0.190 0.193 - - 0 - 0.00%
2015-01-20 0 0.400 0.395 0.400 - - 0 0 - 0.193 0.190 0.193 - - 0 - -1.23%
2015-01-19 0 0.405 0.395 0.410 0.405 0.405 24,000 9,720 0.4050 0.195 0.190 0.198 0.195 0.195 49,812 0.1951 1.25%
2015-01-16 0 0.400 0.390 0.410 0.400 0.400 100,000 40,000 0.4000 0.193 0.188 0.198 0.193 0.193 207,551 0.1927 -2.44%
2015-01-15 0 0.410 0.405 0.410 0.390 0.410 892,000 350,060 0.3924 0.198 0.195 0.198 0.188 0.198 1,851,358 0.1891 3.80%
2015-01-14 0 0.395 0.395 0.400 0.380 0.400 420,000 162,980 0.3880 0.190 0.190 0.193 0.183 0.193 871,715 0.1870 -1.25%
2015-01-13 0 0.400 0.390 0.400 0.400 0.400 164,000 65,600 0.4000 0.193 0.188 0.193 0.193 0.193 340,384 0.1927 0.00%
2015-01-12 0 0.400 0.400 0.420 0.400 0.400 8,000 3,200 0.4000 0.193 0.193 0.202 0.193 0.193 16,604 0.1927 -2.44%
2015-01-09 0 0.410 0.395 0.415 0.390 0.410 40,000 16,000 0.4000 0.198 0.190 0.200 0.188 0.198 83,021 0.1927 -2.38%
2015-01-08 0 0.420 0.390 0.420 - - 0 0 - 0.202 0.188 0.202 - - 0 - -1.18%
2015-01-07 0 0.425 0.400 0.425 0.400 0.430 436,000 179,720 0.4122 0.205 0.193 0.205 0.193 0.207 904,924 0.1986 6.25%
2015-01-06 0 0.400 0.390 0.430 - - 0 0 - 0.193 0.188 0.207 - - 0 - 0.00%
2015-01-05 0 0.400 0.385 0.400 0.380 0.400 472,000 185,440 0.3929 0.193 0.185 0.193 0.183 0.193 979,642 0.1893 1.27%
2015-01-02 0 0.395 0.390 0.425 - - 0 0 - 0.190 0.188 0.205 - - 0 - 0.00%
2014-12-31 0 0.395 0.395 0.400 0.395 0.395 20,000 7,900 0.3950 0.190 0.190 0.193 0.190 0.190 41,510 0.1903 0.00%
2014-12-30 0 0.395 0.395 0.400 0.385 0.400 148,000 58,900 0.3980 0.190 0.190 0.193 0.185 0.193 307,176 0.1917 -1.25%
2014-12-29 0 0.400 0.370 0.400 0.400 0.405 808,000 323,560 0.4004 0.193 0.178 0.193 0.193 0.195 1,677,014 0.1929 0.00%
2014-12-24 0 0.400 0.400 0.410 0.400 0.405 60,000 24,180 0.4030 0.193 0.193 0.198 0.193 0.195 124,531 0.1942 0.00%
2014-12-23 0 0.400 0.390 0.410 0.400 0.400 100,000 40,000 0.4000 0.193 0.188 0.198 0.193 0.193 207,551 0.1927 0.00%
2014-12-22 0 0.400 0.400 0.410 - - 0 0 - 0.193 0.193 0.198 - - 0 - 0.00%
2014-12-19 0 0.400 0.400 0.410 0.400 0.400 96,000 38,400 0.4000 0.193 0.193 0.198 0.193 0.193 199,249 0.1927 0.00%
2014-12-18 0 0.400 0.400 0.410 0.400 0.405 140,000 56,300 0.4021 0.193 0.193 0.198 0.193 0.195 290,572 0.1938 0.00%
2014-12-17 0 0.400 0.400 0.410 0.400 0.405 316,000 127,940 0.4049 0.193 0.193 0.198 0.193 0.195 655,862 0.1951 -2.44%
2014-12-16 0 0.410 0.410 0.420 0.410 0.410 124,000 50,840 0.4100 0.198 0.198 0.202 0.198 0.198 257,364 0.1975 0.00%
2014-12-15 0 0.410 0.410 0.420 0.410 0.410 12,000 4,920 0.4100 0.198 0.198 0.202 0.198 0.198 24,906 0.1975 0.00%
2014-12-12 0 0.410 0.410 0.420 0.410 0.420 80,000 33,060 0.4133 0.198 0.198 0.202 0.198 0.202 166,041 0.1991 1.23%
2014-12-11 0 0.405 0.405 0.415 0.405 0.410 160,000 65,380 0.4086 0.195 0.195 0.200 0.195 0.198 332,082 0.1969 -7.95%
2014-12-10 0 0.440 0.405 0.440 0.400 0.445 2,328,000 981,020 0.4214 0.212 0.195 0.212 0.193 0.214 4,831,794 0.2030 8.64%
2014-12-09 0 0.405 0.405 0.410 0.405 0.405 320,000 129,600 0.4050 0.195 0.195 0.198 0.195 0.195 664,164 0.1951 0.00%
2014-12-08 0 0.405 0.405 0.410 0.405 0.405 224,000 90,720 0.4050 0.195 0.195 0.198 0.195 0.195 464,915 0.1951 0.00%
2014-12-05 0 0.405 0.405 0.415 0.405 0.405 128,000 51,840 0.4050 0.195 0.195 0.200 0.195 0.195 265,666 0.1951 0.00%
2014-12-04 0 0.405 0.400 0.415 - - 0 0 - 0.195 0.193 0.200 - - 0 - 0.00%
2014-12-03 0 0.405 0.405 0.410 0.405 0.410 128,000 51,880 0.4053 0.195 0.195 0.198 0.195 0.198 265,666 0.1953 -1.22%
2014-12-02 0 0.410 0.405 0.415 - - 0 0 - 0.198 0.195 0.200 - - 0 - 0.00%
2014-12-01 0 0.410 0.400 0.410 0.400 0.410 336,600 135,486 0.4025 0.198 0.193 0.198 0.193 0.198 698,618 0.1939 -1.20%
2014-11-28 0 0.415 0.415 0.425 0.415 0.415 52,000 21,640 0.4162 0.200 0.200 0.205 0.200 0.200 107,927 0.2005 0.00%
2014-11-27 0 0.415 0.410 0.420 - - 0 0 - 0.200 0.198 0.202 - - 0 - 0.00%
2014-11-26 0 0.415 0.410 0.425 0.415 0.415 48,000 19,920 0.4150 0.200 0.198 0.205 0.200 0.200 99,625 0.2000 0.00%
2014-11-25 0 0.415 0.410 0.415 0.410 0.415 60,000 24,800 0.4133 0.200 0.198 0.200 0.198 0.200 124,531 0.1991 1.22%
2014-11-24 0 0.410 0.410 0.415 0.410 0.410 288,000 118,080 0.4100 0.198 0.198 0.200 0.198 0.198 597,748 0.1975 -2.38%
2014-11-21 0 0.420 0.405 0.420 0.410 0.420 32,000 13,360 0.4175 0.202 0.195 0.202 0.198 0.202 66,416 0.2012 2.44%
2014-11-20 0 0.410 0.410 0.420 0.410 0.415 296,000 121,480 0.4104 0.198 0.198 0.202 0.198 0.200 614,352 0.1977 1.23%
2014-11-19 0 0.405 0.405 0.410 0.405 0.410 368,000 149,680 0.4067 0.195 0.195 0.198 0.195 0.198 763,789 0.1960 -1.22%
2014-11-18 0 0.410 0.405 0.410 - - 0 0 - 0.198 0.195 0.198 - - 0 - 0.00%
2014-11-17 0 0.410 0.400 0.410 0.400 0.410 416,000 167,380 0.4024 0.198 0.193 0.198 0.193 0.198 863,413 0.1939 1.23%
2014-11-14 0 0.405 0.405 0.410 0.400 0.410 1,096,000 441,300 0.4026 0.195 0.195 0.198 0.193 0.198 2,274,762 0.1940 -2.41%
2014-11-13 0 0.415 0.410 0.420 0.410 0.420 420,000 174,640 0.4158 0.200 0.198 0.202 0.198 0.202 871,715 0.2003 -1.19%
2014-11-12 0 0.420 0.410 0.420 0.410 0.420 868,000 357,600 0.4120 0.202 0.198 0.202 0.198 0.202 1,801,545 0.1985 -1.18%
2014-11-11 0 0.425 0.410 0.425 0.410 0.440 1,136,000 468,560 0.4125 0.205 0.198 0.205 0.198 0.212 2,357,783 0.1987 2.41%
2014-11-10 0 0.415 0.415 0.420 0.415 0.420 252,000 105,600 0.4190 0.200 0.200 0.202 0.200 0.202 523,029 0.2019 -1.19%
2014-11-07 0 0.420 0.420 0.440 0.420 0.420 28,000 11,760 0.4200 0.202 0.202 0.212 0.202 0.202 58,114 0.2024 0.00%
2014-11-06 0 0.420 0.420 0.430 - - 0 0 - 0.202 0.202 0.207 - - 0 - 0.00%
2014-11-05 0 0.420 0.420 0.430 0.420 0.430 168,000 70,600 0.4202 0.202 0.202 0.207 0.202 0.207 348,686 0.2025 -2.33%
2014-11-04 0 0.430 0.420 0.430 - - 0 0 - 0.207 0.202 0.207 - - 0 - 0.00%
2014-11-03 0 0.430 0.420 0.440 - - 0 0 - 0.207 0.202 0.212 - - 0 - 0.00%
2014-10-31 0 0.430 0.420 0.440 0.420 0.430 28,000 11,920 0.4257 0.207 0.202 0.212 0.202 0.207 58,114 0.2051 0.00%
2014-10-30 0 0.430 0.415 0.440 - - 0 0 - 0.207 0.200 0.212 - - 0 - 0.00%
2014-10-29 0 0.430 0.420 0.440 0.415 0.430 88,000 37,700 0.4284 0.207 0.202 0.212 0.200 0.207 182,645 0.2064 0.00%
2014-10-28 0 0.430 0.415 0.440 0.430 0.430 100,000 43,000 0.4300 0.207 0.200 0.212 0.207 0.207 207,551 0.2072 0.00%
2014-10-27 0 0.430 0.410 0.430 0.420 0.430 100,000 42,600 0.4260 0.207 0.198 0.207 0.202 0.207 207,551 0.2053 2.38%
2014-10-24 0 0.420 0.420 0.425 0.420 0.420 96,000 40,320 0.4200 0.202 0.202 0.205 0.202 0.202 199,249 0.2024 1.20%
2014-10-23 0 0.415 0.415 0.420 0.410 0.420 116,000 47,680 0.4110 0.200 0.200 0.202 0.198 0.202 240,759 0.1980 -1.19%
2014-10-22 0 0.420 0.420 0.430 0.420 0.420 716,000 300,720 0.4200 0.202 0.202 0.207 0.202 0.202 1,486,067 0.2024 0.00%
2014-10-21 0 0.420 0.410 0.420 0.405 0.420 456,000 190,740 0.4183 0.202 0.198 0.202 0.195 0.202 946,434 0.2015 0.00%
2014-10-20 0 0.420 0.410 0.420 0.420 0.420 376,000 157,920 0.4200 0.202 0.198 0.202 0.202 0.202 780,393 0.2024 0.00%
2014-10-17 0 0.420 0.415 0.420 0.420 0.420 500,000 210,000 0.4200 0.202 0.200 0.202 0.202 0.202 1,037,756 0.2024 0.00%
2014-10-16 0 0.420 0.410 0.420 0.420 0.430 252,000 106,920 0.4243 0.202 0.198 0.202 0.202 0.207 523,029 0.2044 -2.33%
2014-10-15 0 0.430 0.425 0.430 0.430 0.430 20,000 8,600 0.4300 0.207 0.205 0.207 0.207 0.207 41,510 0.2072 -2.27%
2014-10-14 0 0.440 0.425 0.440 - - 0 0 - 0.212 0.205 0.212 - - 0 - 0.00%
2014-10-13 0 0.440 0.425 0.440 - - 0 0 - 0.212 0.205 0.212 - - 0 - 0.00%
2014-10-10 0 0.440 0.430 0.440 0.440 0.440 280,000 123,200 0.4400 0.212 0.207 0.212 0.212 0.212 581,144 0.2120 0.00%
2014-10-09 0 0.440 0.435 0.440 0.440 0.445 912,000 401,500 0.4402 0.212 0.210 0.212 0.212 0.214 1,892,868 0.2121 0.00%
2014-10-08 0 0.440 0.440 0.445 0.430 0.445 692,000 305,640 0.4417 0.212 0.212 0.214 0.207 0.214 1,436,255 0.2128 0.00%
2014-10-07 0 0.440 0.435 0.445 0.430 0.440 712,000 310,220 0.4357 0.212 0.210 0.214 0.207 0.212 1,477,765 0.2099 -1.12%
2014-10-06 0 0.445 0.435 0.445 0.450 0.450 212,000 95,400 0.4500 0.214 0.210 0.214 0.217 0.217 440,009 0.2168 1.14%
2014-10-03 0 0.440 0.435 0.450 0.440 0.440 108,000 47,520 0.4400 0.212 0.210 0.217 0.212 0.212 224,155 0.2120 0.00%
2014-09-30 0 0.440 0.440 0.450 0.440 0.440 412,000 181,280 0.4400 0.212 0.212 0.217 0.212 0.212 855,111 0.2120 -1.12%
2014-09-29 0 0.445 0.435 0.445 0.425 0.445 612,000 268,900 0.4394 0.214 0.210 0.214 0.205 0.214 1,270,214 0.2117 -1.11%
2014-09-26 0 0.450 0.445 0.455 0.435 0.450 340,000 150,340 0.4422 0.217 0.214 0.219 0.210 0.217 705,674 0.2130 1.12%
2014-09-25 0 0.445 0.445 0.455 0.445 0.450 288,000 128,260 0.4453 0.214 0.214 0.219 0.214 0.217 597,748 0.2146 -1.11%
2014-09-24 0 0.450 0.450 0.460 0.450 0.450 228,000 102,940 0.4515 0.217 0.217 0.222 0.217 0.217 473,217 0.2175 -1.10%
2014-09-23 0 0.455 0.455 0.470 0.455 0.465 570,000 261,250 0.4583 0.219 0.219 0.226 0.219 0.224 1,183,042 0.2208 -3.19%
2014-09-22 0 0.470 0.455 0.470 - - 0 0 - 0.226 0.219 0.226 - - 0 - 0.00%
2014-09-19 0 0.470 0.460 0.470 0.450 0.470 76,000 34,600 0.4553 0.226 0.222 0.226 0.217 0.226 157,739 0.2193 2.17%
2014-09-18 0 0.460 0.445 0.475 0.445 0.480 628,000 288,720 0.4597 0.222 0.214 0.229 0.214 0.231 1,303,422 0.2215 1.10%
2014-09-17 0 0.455 0.455 0.460 0.455 0.460 192,000 87,820 0.4574 0.219 0.219 0.222 0.219 0.222 398,498 0.2204 0.00%
2014-09-16 0 0.455 0.455 0.460 0.440 0.460 104,000 46,600 0.4481 0.219 0.219 0.222 0.212 0.222 215,853 0.2159 0.00%
2014-09-15 0 0.455 0.445 0.455 0.450 0.460 84,000 38,160 0.4543 0.219 0.214 0.219 0.217 0.222 174,343 0.2189 -1.09%
2014-09-12 0 0.460 0.460 0.465 0.455 0.465 552,000 252,480 0.4574 0.222 0.222 0.224 0.219 0.224 1,145,683 0.2204 -3.16%
2014-09-11 0 0.475 0.475 0.480 0.455 0.490 1,092,000 520,360 0.4765 0.229 0.229 0.231 0.219 0.236 2,266,460 0.2296 2.15%
2014-09-10 0 0.465 0.450 0.465 0.445 0.470 60,000 27,140 0.4523 0.224 0.217 0.224 0.214 0.226 124,531 0.2179 0.00%
2014-09-08 0 0.465 0.450 0.465 0.450 0.465 68,000 30,660 0.4509 0.224 0.217 0.224 0.217 0.224 141,135 0.2172 0.00%
2014-09-05 0 0.465 0.450 0.465 0.445 0.470 172,000 77,400 0.4500 0.224 0.217 0.224 0.214 0.226 356,988 0.2168 1.09%
2014-09-04 0 0.460 0.445 0.460 0.445 0.465 380,000 170,440 0.4485 0.222 0.214 0.222 0.214 0.224 788,695 0.2161 2.22%
2014-09-03 0 0.450 0.445 0.465 0.450 0.465 80,000 36,360 0.4545 0.217 0.214 0.224 0.217 0.224 166,041 0.2190 1.12%
2014-09-02 0 0.445 0.445 0.465 0.440 0.475 404,000 181,360 0.4489 0.214 0.214 0.224 0.212 0.229 838,507 0.2163 1.14%
2014-09-01 0 0.440 0.435 0.445 0.440 0.445 580,000 256,100 0.4416 0.212 0.210 0.214 0.212 0.214 1,203,797 0.2127 -2.22%
2014-08-29 0 0.450 0.450 0.465 0.450 0.460 220,000 101,040 0.4593 0.217 0.217 0.224 0.217 0.222 456,613 0.2213 -1.10%
2014-08-28 0 0.455 0.455 0.460 0.445 0.465 2,024,000 917,720 0.4534 0.219 0.219 0.222 0.214 0.224 4,200,838 0.2185 -2.15%
2014-08-27 0 0.465 0.465 0.470 0.445 0.485 2,924,000 1,332,700 0.4558 0.224 0.224 0.226 0.214 0.234 6,068,800 0.2196 -4.12%
2014-08-26 0 0.485 0.470 0.485 0.470 0.500 460,000 220,820 0.4800 0.234 0.226 0.234 0.226 0.241 954,736 0.2313 -3.00%
2014-08-25 0 0.500 0.485 0.500 0.485 0.500 208,000 101,520 0.4881 0.241 0.234 0.241 0.234 0.241 431,707 0.2352 0.00%
2014-08-22 0 0.500 0.485 0.500 0.485 0.500 1,016,000 503,180 0.4953 0.241 0.234 0.241 0.234 0.241 2,108,721 0.2386 -1.96%
2014-08-21 0 0.510 0.495 0.520 0.485 0.510 1,004,000 492,100 0.4901 0.246 0.238 0.251 0.234 0.246 2,083,815 0.2362 2.00%
2014-08-20 0 0.500 0.500 0.510 0.500 0.530 1,876,000 948,280 0.5055 0.241 0.241 0.246 0.241 0.255 3,893,662 0.2435 -3.85%
2014-08-19 0 0.520 0.520 0.530 0.500 0.530 3,768,000 1,935,280 0.5136 0.251 0.251 0.255 0.241 0.255 7,820,533 0.2475 -1.89%
2014-08-18 0 0.530 0.530 0.540 0.520 0.550 2,664,000 1,403,600 0.5269 0.255 0.255 0.260 0.251 0.265 5,529,166 0.2539 0.00%
2014-08-15 0 0.530 0.530 0.540 0.510 0.680 32,284,000 19,414,080 0.6014 0.255 0.255 0.260 0.246 0.328 67,005,859 0.2897 17.78%
2014-08-14 0 0.450 0.445 0.455 0.440 0.465 304,000 135,620 0.4461 0.217 0.214 0.219 0.212 0.224 630,956 0.2149 -2.17%
2014-08-13 0 0.460 0.455 0.460 0.460 0.475 500,000 231,820 0.4636 0.222 0.219 0.222 0.222 0.229 1,037,756 0.2234 -6.12%
2014-08-12 0 0.490 0.485 0.490 0.490 0.540 2,396,000 1,214,140 0.5067 0.236 0.234 0.236 0.236 0.260 4,972,929 0.2441 -1.01%
2014-08-11 0 0.495 0.495 0.500 0.440 0.540 54,976,903 22,953,633 0.4175 0.238 0.238 0.241 0.212 0.260 114,105,273 0.2012 15.12%
2014-08-08 0 0.430 0.415 0.440 - - 0 0 - 0.207 0.200 0.212 - - 0 - 0.00%
2014-08-07 0 0.430 0.425 0.440 - - 0 0 - 0.207 0.205 0.212 - - 0 - 0.00%
2014-08-06 0 0.430 0.425 0.430 0.430 0.430 372,000 159,960 0.4300 0.207 0.205 0.207 0.207 0.207 772,091 0.2072 -1.15%
2014-08-05 0 0.435 0.435 0.440 - - 0 0 - 0.210 0.210 0.212 - - 0 - 0.00%
2014-08-04 0 0.435 0.430 0.435 0.430 0.435 60,000 25,960 0.4327 0.210 0.207 0.210 0.207 0.210 124,531 0.2085 1.16%
2014-08-01 0 0.430 0.430 0.440 - - 0 0 - 0.207 0.207 0.212 - - 0 - 0.00%
2014-07-31 0 0.430 0.430 0.440 0.430 0.430 1,232,000 529,760 0.4300 0.207 0.207 0.212 0.207 0.207 2,557,032 0.2072 1.18%
2014-07-30 0 0.425 0.425 0.430 0.425 0.430 360,000 154,400 0.4289 0.205 0.205 0.207 0.205 0.207 747,185 0.2066 -1.16%
2014-07-29 0 0.430 0.425 0.430 0.415 0.430 452,000 192,900 0.4268 0.207 0.205 0.207 0.200 0.207 938,132 0.2056 1.18%
2014-07-28 0 0.425 0.415 0.430 0.425 0.425 120,000 51,000 0.4250 0.205 0.200 0.207 0.205 0.205 249,062 0.2048 0.00%
2014-07-25 0 0.425 0.420 0.425 0.420 0.460 444,000 190,900 0.4300 0.205 0.202 0.205 0.202 0.222 921,528 0.2072 1.19%
2014-07-24 0 0.420 0.415 0.420 0.415 0.420 184,000 77,240 0.4198 0.202 0.200 0.202 0.200 0.202 381,894 0.2023 -2.33%
2014-07-23 0 0.430 0.420 0.430 - - 0 0 - 0.207 0.202 0.207 - - 0 - -1.15%
2014-07-22 0 0.435 0.420 0.435 0.425 0.435 44,000 18,940 0.4305 0.210 0.202 0.210 0.205 0.210 91,323 0.2074 2.35%
2014-07-21 0 0.425 0.415 0.425 0.415 0.425 584,000 246,100 0.4214 0.205 0.200 0.205 0.200 0.205 1,212,100 0.2030 -2.30%
2014-07-18 0 0.435 0.430 0.440 0.425 0.435 276,000 119,260 0.4321 0.210 0.207 0.212 0.205 0.210 572,842 0.2082 2.35%
2014-07-17 0 0.425 0.425 0.435 0.425 0.440 12,000 5,160 0.4300 0.205 0.205 0.210 0.205 0.212 24,906 0.2072 -2.30%
2014-07-16 0 0.435 0.435 0.440 0.405 0.450 1,880,000 800,100 0.4256 0.210 0.210 0.212 0.195 0.217 3,901,964 0.2051 7.41%
2014-07-15 0 0.405 0.400 0.420 0.400 0.430 780,000 322,000 0.4128 0.195 0.193 0.202 0.193 0.207 1,618,900 0.1989 -7.95%
2014-07-14 0 0.440 0.435 0.455 0.440 0.450 188,000 82,960 0.4413 0.212 0.210 0.219 0.212 0.217 390,196 0.2126 1.15%
2014-07-11 0 0.435 0.430 0.445 - - 0 0 - 0.210 0.207 0.214 - - 0 - 0.00%
2014-07-10 0 0.435 0.430 0.445 - - 0 0 - 0.210 0.207 0.214 - - 0 - 0.00%
2014-07-09 0 0.435 0.435 0.445 0.430 0.430 176,000 75,680 0.4300 0.210 0.210 0.214 0.207 0.207 365,290 0.2072 -5.43%
2014-07-08 0 0.460 0.435 0.460 - - 0 0 - 0.222 0.210 0.222 - - 0 - 0.00%
2014-07-07 0 0.460 0.435 0.460 0.460 0.460 140,000 64,400 0.4600 0.222 0.210 0.222 0.222 0.222 290,572 0.2216 0.00%
2014-07-04 0 0.460 0.440 0.460 - - 0 0 - 0.222 0.212 0.222 - - 0 - 0.00%
2014-07-03 0 0.460 0.435 0.460 0.445 0.460 976,000 444,800 0.4557 0.222 0.210 0.222 0.214 0.222 2,025,701 0.2196 2.22%
2014-07-02 0 0.450 0.425 0.450 - - 0 0 - 0.217 0.205 0.217 - - 0 - 0.00%
2014-06-30 0 0.450 0.450 0.465 0.450 0.450 12,000 5,400 0.4500 0.217 0.217 0.224 0.217 0.217 24,906 0.2168 0.00%
2014-06-27 0 0.450 0.415 0.450 - - 0 0 - 0.217 0.200 0.217 - - 0 - 0.00%
2014-06-26 0 0.450 0.430 0.450 0.450 0.450 100,000 45,000 0.4500 0.217 0.207 0.217 0.217 0.217 207,551 0.2168 4.65%
2014-06-25 0 0.430 0.430 0.450 0.425 0.430 60,000 25,720 0.4287 0.207 0.207 0.217 0.205 0.207 124,531 0.2065 -1.15%
2014-06-24 0 0.435 0.425 0.450 - - 0 0 - 0.210 0.205 0.217 - - 0 - 0.00%
2014-06-23 0 0.435 0.420 0.435 0.420 0.435 80,000 34,500 0.4313 0.210 0.202 0.210 0.202 0.210 166,041 0.2078 3.57%
2014-06-20 0 0.420 0.420 0.435 0.420 0.420 80,000 33,600 0.4200 0.202 0.202 0.210 0.202 0.202 166,041 0.2024 0.00%
2014-06-19 0 0.420 0.415 0.445 - - 0 0 - 0.202 0.200 0.214 - - 0 - 0.00%
2014-06-18 0 0.420 0.410 0.435 0.420 0.420 600,000 252,000 0.4200 0.202 0.198 0.210 0.202 0.202 1,245,308 0.2024 0.00%
2014-06-17 0 0.420 0.420 0.430 0.420 0.420 152,000 63,840 0.4200 0.202 0.202 0.207 0.202 0.202 315,478 0.2024 0.00%
2014-06-16 0 0.420 0.420 0.430 0.420 0.420 120,000 50,400 0.4200 0.202 0.202 0.207 0.202 0.202 249,062 0.2024 0.00%
2014-06-13 0 0.420 0.420 0.435 - - 0 0 - 0.202 0.202 0.210 - - 0 - 0.00%
2014-06-12 0 0.420 0.420 0.435 - - 0 0 - 0.202 0.202 0.210 - - 0 - 0.00%
2014-06-11 0 0.420 0.420 0.430 0.410 0.420 44,000 18,180 0.4132 0.202 0.202 0.207 0.198 0.202 91,323 0.1991 -2.33%
2014-06-10 0 0.430 0.420 0.440 - - 0 0 - 0.207 0.202 0.212 - - 0 - 0.00%
2014-06-09 0 0.430 0.420 0.430 0.430 0.430 60,000 25,800 0.4300 0.207 0.202 0.207 0.207 0.207 124,531 0.2072 2.38%
2014-06-06 0 0.420 0.420 0.430 0.410 0.420 204,000 84,960 0.4165 0.202 0.202 0.207 0.198 0.202 423,405 0.2007 0.00%
2014-06-05 0 0.420 0.420 0.435 0.420 0.420 24,000 10,080 0.4200 0.202 0.202 0.210 0.202 0.202 49,812 0.2024 0.00%
2014-06-04 0 0.420 0.420 0.440 0.420 0.420 148,000 62,160 0.4200 0.202 0.202 0.212 0.202 0.202 307,176 0.2024 0.00%
2014-06-03 0 0.420 0.410 0.430 - - 0 0 - 0.202 0.198 0.207 - - 0 - 0.00%
2014-05-30 0 0.420 0.420 0.445 0.405 0.420 84,000 34,960 0.4162 0.202 0.202 0.214 0.195 0.202 174,343 0.2005 0.00%
2014-05-29 0 0.420 0.405 0.445 - - 0 0 - 0.202 0.195 0.214 - - 0 - 0.00%
2014-05-28 0 0.420 0.410 0.455 - - 0 0 - 0.202 0.198 0.219 - - 0 - 0.00%
2014-05-27 0 0.420 0.410 0.425 - - 0 0 - 0.202 0.198 0.205 - - 0 - 0.00%
2014-05-26 0 0.420 0.420 0.430 0.410 0.420 360,000 149,400 0.4150 0.202 0.202 0.207 0.198 0.202 747,185 0.2000 1.20%
2014-05-23 0 0.415 0.415 0.440 0.405 0.405 40,000 16,200 0.4050 0.200 0.200 0.212 0.195 0.195 83,021 0.1951 -1.19%
2014-05-22 0 0.420 0.420 0.440 0.420 0.420 40,000 16,800 0.4200 0.202 0.202 0.212 0.202 0.202 83,021 0.2024 0.00%
2014-05-21 0 0.420 0.420 0.425 0.415 0.420 60,000 25,000 0.4167 0.202 0.202 0.205 0.200 0.202 124,531 0.2008 0.00%
2014-05-20 0 0.420 0.420 0.425 0.420 0.420 92,000 38,640 0.4200 0.202 0.202 0.205 0.202 0.202 190,947 0.2024 0.00%
2014-05-19 0 0.420 0.420 0.430 0.415 0.420 104,000 43,560 0.4188 0.202 0.202 0.207 0.200 0.202 215,853 0.2018 0.00%
2014-05-16 0 0.420 0.420 0.430 0.405 0.430 304,000 127,460 0.4193 0.202 0.202 0.207 0.195 0.207 630,956 0.2020 -2.33%
2014-05-15 0 0.430 0.420 0.430 0.400 0.430 112,000 47,160 0.4211 0.207 0.202 0.207 0.193 0.207 232,457 0.2029 -2.27%
2014-05-14 0 0.440 0.420 0.440 0.460 0.460 60,000 27,600 0.4600 0.212 0.202 0.212 0.222 0.222 124,531 0.2216 4.76%
2014-05-13 0 0.420 0.410 0.420 0.420 0.420 20,000 8,400 0.4200 0.202 0.198 0.202 0.202 0.202 41,510 0.2024 0.00%
2014-05-12 0 0.420 0.420 0.450 0.415 0.420 56,000 23,420 0.4182 0.202 0.202 0.217 0.200 0.202 116,229 0.2015 0.00%
2014-05-09 0 0.420 0.420 0.450 - - 0 0 - 0.202 0.202 0.217 - - 0 - 0.00%
2014-05-08 0 0.420 0.415 0.450 - - 0 0 - 0.202 0.200 0.217 - - 0 - 0.00%
2014-05-07 0 0.420 0.415 0.450 0.420 0.420 12,000 5,040 0.4200 0.202 0.200 0.217 0.202 0.202 24,906 0.2024 0.00%
2014-05-05 0 0.420 0.420 0.450 0.415 0.420 712,000 296,000 0.4157 0.202 0.202 0.217 0.200 0.202 1,477,765 0.2003 1.20%
2014-05-02 0 0.415 0.415 0.425 0.415 0.430 64,000 26,620 0.4159 0.200 0.200 0.205 0.200 0.207 132,833 0.2004 -1.19%
2014-04-30 0 0.420 0.415 0.430 - - 0 0 - 0.202 0.200 0.207 - - 0 - 0.00%
2014-04-29 0 0.420 0.420 0.425 0.415 0.420 984,000 409,940 0.4166 0.202 0.202 0.205 0.200 0.202 2,042,305 0.2007 0.00%
2014-04-28 0 0.420 0.415 0.430 - - 0 0 - 0.202 0.200 0.207 - - 0 - 0.00%
2014-04-25 0 0.420 0.420 0.450 - - 4,000 1,680 0.4200 0.202 0.202 0.217 - - 8,302 0.2024 0.00%
2014-04-24 0 0.420 0.420 0.430 - - 4,000 1,680 0.4200 0.202 0.202 0.207 - - 8,302 0.2024 0.00%
2014-04-23 0 0.420 0.420 0.450 0.420 0.425 360,000 151,480 0.4208 0.202 0.202 0.217 0.202 0.205 747,185 0.2027 0.00%
2014-04-22 0 0.420 0.420 0.425 0.415 0.420 222,000 92,880 0.4184 0.202 0.202 0.205 0.200 0.202 460,764 0.2016 0.00%
2014-04-17 0 0.420 0.410 0.420 0.420 0.420 72,000 30,240 0.4200 0.202 0.198 0.202 0.202 0.202 149,437 0.2024 -1.18%
2014-04-16 0 0.425 0.425 0.430 0.420 0.425 116,000 48,880 0.4214 0.205 0.205 0.207 0.202 0.205 240,759 0.2030 -1.16%
2014-04-15 0 0.430 0.430 0.440 0.430 0.430 24,000 10,320 0.4300 0.207 0.207 0.212 0.207 0.207 49,812 0.2072 2.38%
2014-04-14 0 0.420 0.410 0.450 0.405 0.420 20,000 8,220 0.4110 0.202 0.198 0.217 0.195 0.202 41,510 0.1980 -1.18%
2014-04-11 0 0.425 0.415 0.470 - - 0 0 - 0.205 0.200 0.226 - - 0 - 0.00%
2014-04-10 0 0.425 0.415 0.430 - - 0 0 - 0.205 0.200 0.207 - - 0 - 0.00%
2014-04-09 0 0.425 0.415 0.425 0.415 0.425 136,000 57,000 0.4191 0.205 0.200 0.205 0.200 0.205 282,270 0.2019 -1.16%
2014-04-08 0 0.430 0.415 0.430 0.425 0.430 20,000 8,580 0.4290 0.207 0.200 0.207 0.205 0.207 41,510 0.2067 0.00%
2014-04-07 0 0.430 0.425 0.430 0.430 0.430 8,000 3,440 0.4300 0.207 0.205 0.207 0.207 0.207 16,604 0.2072 2.38%
2014-04-04 0 0.420 0.415 0.450 0.420 0.420 4,000 1,680 0.4200 0.202 0.200 0.217 0.202 0.202 8,302 0.2024 -1.18%
2014-04-03 0 0.425 0.425 0.440 - - 0 0 - 0.205 0.205 0.212 - - 0 - 0.00%
2014-04-02 0 0.425 0.420 0.440 0.425 0.425 32,000 13,600 0.4250 0.205 0.202 0.212 0.205 0.205 66,416 0.2048 2.41%
2014-04-01 0 0.415 0.415 0.440 0.410 0.410 20,000 8,200 0.4100 0.200 0.200 0.212 0.198 0.198 41,510 0.1975 -6.74%
2014-03-31 0 0.445 0.420 0.455 - - 0 0 - 0.214 0.202 0.219 - - 0 - 0.00%
2014-03-28 0 0.445 0.415 0.450 - - 0 0 - 0.214 0.200 0.217 - - 0 - 0.00%
2014-03-27 0 0.445 0.445 0.450 0.445 0.445 28,000 12,460 0.4450 0.214 0.214 0.217 0.214 0.214 58,114 0.2144 1.14%
2014-03-26 0 0.440 0.430 0.450 - - 0 0 - 0.212 0.207 0.217 - - 0 - 0.00%
2014-03-25 0 0.440 0.425 0.450 - - 0 0 - 0.212 0.205 0.217 - - 0 - 0.00%
2014-03-24 0 0.440 0.425 0.455 - - 0 0 - 0.212 0.205 0.219 - - 0 - 0.00%
2014-03-21 0 0.440 0.440 0.445 0.420 0.420 132,000 55,440 0.4200 0.212 0.212 0.214 0.202 0.202 273,968 0.2024 1.15%
2014-03-20 0 0.435 0.415 0.440 - - 0 0 - 0.210 0.200 0.212 - - 0 - 0.00%
2014-03-19 0 0.435 0.420 0.450 - - 4,000 1,740 0.4350 0.210 0.202 0.217 - - 8,302 0.2096 0.00%
2014-03-18 0 0.435 0.415 0.440 0.415 0.435 8,000 3,400 0.4250 0.210 0.200 0.212 0.200 0.210 16,604 0.2048 -3.33%
2014-03-17 0 0.450 0.420 0.450 0.450 0.450 216,000 97,200 0.4500 0.217 0.202 0.217 0.217 0.217 448,311 0.2168 4.65%
2014-03-14 0 0.430 0.410 0.445 - - 0 0 - 0.207 0.198 0.214 - - 0 - 0.00%
2014-03-13 0 0.430 0.415 0.430 0.425 0.430 40,000 17,180 0.4295 0.207 0.200 0.207 0.205 0.207 83,021 0.2069 3.61%
2014-03-12 0 0.415 0.410 0.425 0.410 0.415 188,000 77,920 0.4145 0.200 0.198 0.205 0.198 0.200 390,196 0.1997 1.22%
2014-03-11 0 0.410 0.410 0.425 - - 0 0 - 0.198 0.198 0.205 - - 0 - 0.00%
2014-03-10 0 0.410 0.410 0.450 0.410 0.430 288,000 120,180 0.4173 0.198 0.198 0.217 0.198 0.207 597,748 0.2011 -4.65%
2014-03-07 0 0.430 0.420 0.455 0.430 0.430 24,000 10,320 0.4300 0.207 0.202 0.219 0.207 0.207 49,812 0.2072 -4.44%
2014-03-06 0 0.450 0.450 0.455 0.450 0.455 208,000 93,720 0.4506 0.217 0.217 0.219 0.217 0.219 431,707 0.2171 -2.17%
2014-03-05 0 0.460 0.415 0.465 0.415 0.460 1,056,000 443,980 0.4204 0.222 0.200 0.224 0.200 0.222 2,191,742 0.2026 8.24%
2014-03-04 0 0.425 0.405 0.430 - - 0 0 - 0.205 0.195 0.207 - - 0 - 0.00%
2014-03-03 0 0.425 0.410 0.440 - - 0 0 - 0.205 0.198 0.212 - - 0 - 0.00%
2014-02-28 0 0.425 0.425 0.435 0.425 0.425 80,000 34,000 0.4250 0.205 0.205 0.210 0.205 0.205 166,041 0.2048 2.41%
2014-02-27 0 0.415 0.415 0.430 0.415 0.415 148,000 61,420 0.4150 0.200 0.200 0.207 0.200 0.200 307,176 0.2000 0.00%
2014-02-26 0 0.415 0.415 0.430 - - 0 0 - 0.200 0.200 0.207 - - 0 - 0.00%
2014-02-25 0 0.415 0.410 0.425 0.415 0.415 100,000 41,500 0.4150 0.200 0.198 0.205 0.200 0.200 207,551 0.2000 0.00%
2014-02-24 0 0.415 0.415 0.440 0.415 0.465 196,000 87,060 0.4442 0.200 0.200 0.212 0.200 0.224 406,801 0.2140 -1.19%
2014-02-21 0 0.420 0.415 0.420 0.420 0.420 4,000 1,680 0.4200 0.202 0.200 0.202 0.202 0.202 8,302 0.2024 -1.18%
2014-02-20 0 0.425 0.420 0.455 - - 0 0 - 0.205 0.202 0.219 - - 0 - 0.00%
2014-02-19 0 0.425 0.410 0.435 - - 0 0 - 0.205 0.198 0.210 - - 0 - 0.00%
2014-02-18 0 0.425 0.415 0.460 - - 0 0 - 0.205 0.200 0.222 - - 0 - 0.00%
2014-02-17 0 0.425 0.415 0.470 0.425 0.425 32,000 13,600 0.4250 0.205 0.200 0.226 0.205 0.205 66,416 0.2048 2.41%
2014-02-14 0 0.415 0.405 0.415 0.410 0.425 1,704,000 700,620 0.4112 0.200 0.195 0.200 0.198 0.205 3,536,674 0.1981 -2.35%
2014-02-13 0 0.425 0.410 0.425 0.410 0.425 1,124,000 461,040 0.4102 0.205 0.198 0.205 0.198 0.205 2,332,877 0.1976 3.66%
2014-02-12 0 0.410 0.410 0.430 0.400 0.425 840,000 356,600 0.4245 0.198 0.198 0.207 0.193 0.205 1,743,431 0.2045 -3.53%
2014-02-11 0 0.425 0.400 0.430 - - 0 0 - 0.205 0.193 0.207 - - 0 - 0.00%
2014-02-10 0 0.425 0.405 0.475 - - 0 0 - 0.205 0.195 0.229 - - 0 - 0.00%
2014-02-07 0 0.425 0.405 0.425 - - 0 0 - 0.205 0.195 0.205 - - 0 - 0.00%
2014-02-06 0 0.425 0.405 0.430 0.425 0.425 36,000 15,300 0.4250 0.205 0.195 0.207 0.205 0.205 74,718 0.2048 -2.30%
2014-02-05 0 0.435 0.400 0.450 0.395 0.435 392,000 156,480 0.3992 0.210 0.193 0.217 0.190 0.210 813,601 0.1923 8.75%
2014-02-04 0 0.400 0.400 0.435 0.400 0.400 20,000 8,000 0.4000 0.193 0.193 0.210 0.193 0.193 41,510 0.1927 -6.98%
2014-01-30 0 0.430 0.410 0.450 - - 0 0 - 0.207 0.198 0.217 - - 0 - 0.00%
2014-01-29 0 0.430 0.430 0.450 0.430 0.430 8,000 3,440 0.4300 0.207 0.207 0.217 0.207 0.207 16,604 0.2072 0.00%
2014-01-28 0 0.430 0.415 0.430 - - 0 0 - 0.207 0.200 0.207 - - 0 - -1.15%
2014-01-27 0 0.435 0.405 0.435 0.435 0.435 68,000 29,580 0.4350 0.210 0.195 0.210 0.210 0.210 141,135 0.2096 -1.14%
2014-01-24 0 0.440 0.425 0.440 - - 0 0 - 0.212 0.205 0.212 - - 0 - 0.00%
2014-01-23 0 0.440 0.430 0.440 0.440 0.440 400,000 176,000 0.4400 0.212 0.207 0.212 0.212 0.212 830,205 0.2120 0.00%
2014-01-22 0 0.440 0.435 0.450 0.440 0.440 200,000 88,000 0.4400 0.212 0.210 0.217 0.212 0.212 415,103 0.2120 0.00%
2014-01-21 0 0.440 0.440 0.450 0.440 0.440 160,000 70,400 0.4400 0.212 0.212 0.217 0.212 0.212 332,082 0.2120 0.00%
2014-01-20 0 0.440 0.440 0.450 0.440 0.440 52,000 22,880 0.4400 0.212 0.212 0.217 0.212 0.212 107,927 0.2120 0.00%
2014-01-17 0 0.440 0.440 0.450 0.440 0.440 1,060,000 466,400 0.4400 0.212 0.212 0.217 0.212 0.212 2,200,044 0.2120 1.15%
2014-01-16 0 0.435 0.430 0.450 0.430 0.440 1,208,000 531,460 0.4400 0.210 0.207 0.217 0.207 0.212 2,507,220 0.2120 -1.14%
2014-01-15 0 0.440 0.440 0.445 0.435 0.440 304,000 133,440 0.4389 0.212 0.212 0.214 0.210 0.212 630,956 0.2115 0.00%
2014-01-14 0 0.440 0.440 0.450 0.440 0.440 132,000 58,080 0.4400 0.212 0.212 0.217 0.212 0.212 273,968 0.2120 0.00%
2014-01-13 0 0.440 0.430 0.440 0.440 0.440 4,000 1,760 0.4400 0.212 0.207 0.212 0.212 0.212 8,302 0.2120 0.00%
2014-01-10 0 0.440 0.435 0.440 - - 0 0 - 0.212 0.210 0.212 - - 0 - -1.12%
2014-01-09 0 0.445 0.430 0.445 - - 0 0 - 0.214 0.207 0.214 - - 0 - 0.00%
2014-01-08 0 0.445 0.430 0.445 0.430 0.445 2,956,000 1,275,120 0.4314 0.214 0.207 0.214 0.207 0.214 6,135,216 0.2078 0.00%
2014-01-07 0 0.445 0.440 0.450 0.445 0.445 220,000 97,900 0.4450 0.214 0.212 0.217 0.214 0.214 456,613 0.2144 1.14%
2014-01-06 0 0.440 0.440 0.455 0.435 0.440 44,000 19,180 0.4359 0.212 0.212 0.219 0.210 0.212 91,323 0.2100 -1.12%
2014-01-03 0 0.445 0.445 0.455 0.445 0.460 328,000 148,940 0.4541 0.214 0.214 0.219 0.214 0.222 680,768 0.2188 -3.26%
2014-01-02 0 0.460 0.445 0.460 0.460 0.460 72,000 33,120 0.4600 0.222 0.214 0.222 0.222 0.222 149,437 0.2216 1.10%
2013-12-31 0 0.455 0.440 0.460 0.450 0.455 52,000 23,600 0.4538 0.219 0.212 0.222 0.217 0.219 107,927 0.2187 1.11%
2013-12-30 0 0.450 0.440 0.450 0.440 0.455 476,000 214,200 0.4500 0.217 0.212 0.217 0.212 0.219 987,944 0.2168 -6.25%
2013-12-27 0 0.480 0.445 0.480 0.445 0.485 112,000 51,640 0.4611 0.231 0.214 0.231 0.214 0.234 232,457 0.2221 6.67%
2013-12-24 0 0.450 0.445 0.450 0.450 0.450 44,000 19,800 0.4500 0.217 0.214 0.217 0.217 0.217 91,323 0.2168 1.12%
2013-12-23 0 0.445 0.440 0.450 0.445 0.455 128,000 57,380 0.4483 0.214 0.212 0.217 0.214 0.219 265,666 0.2160 -1.11%
2013-12-20 0 0.450 0.445 0.455 0.440 0.450 332,000 149,340 0.4498 0.217 0.214 0.219 0.212 0.217 689,070 0.2167 2.27%
2013-12-19 0 0.440 0.440 0.445 0.440 0.450 452,000 202,140 0.4472 0.212 0.212 0.214 0.212 0.217 938,132 0.2155 1.15%
2013-12-18 0 0.435 0.435 0.445 0.430 0.450 844,000 372,840 0.4418 0.210 0.210 0.214 0.207 0.217 1,751,733 0.2128 -1.14%
2013-12-17 0 0.440 0.440 0.455 0.435 0.435 20,296 8,824 0.4348 0.212 0.212 0.219 0.210 0.210 42,125 0.2095 -2.22%
2013-12-16 0 0.450 0.440 0.450 0.450 0.455 136,000 61,600 0.4529 0.217 0.212 0.217 0.217 0.219 282,270 0.2182 2.27%
2013-12-13 0 0.440 0.440 0.460 0.440 0.460 240,000 106,900 0.4454 0.212 0.212 0.222 0.212 0.222 498,123 0.2146 1.15%
2013-12-12 0 0.435 0.435 0.450 0.435 0.450 232,000 102,220 0.4406 0.210 0.210 0.217 0.210 0.217 481,519 0.2123 -1.14%
2013-12-11 0 0.440 0.440 0.445 0.430 0.435 200,000 86,620 0.4331 0.212 0.212 0.214 0.207 0.210 415,103 0.2087 -3.30%
2013-12-10 0 0.455 0.435 0.455 - - 0 0 - 0.219 0.210 0.219 - - 0 - 0.00%
2013-12-09 0 0.455 0.450 0.455 - - 32,000 14,400 0.4500 0.219 0.217 0.219 - - 66,416 0.2168 0.00%
2013-12-06 0 0.455 0.440 0.465 - - 0 0 - 0.219 0.212 0.224 - - 0 - 0.00%
2013-12-05 0 0.455 0.455 0.460 0.440 0.440 36,000 15,840 0.4400 0.219 0.219 0.222 0.212 0.212 74,718 0.2120 1.11%
2013-12-04 0 0.450 0.440 0.450 - - 0 0 - 0.217 0.212 0.217 - - 0 - 0.00%
2013-12-03 0 0.450 0.440 0.450 0.450 0.450 28,000 12,600 0.4500 0.217 0.212 0.217 0.217 0.217 58,114 0.2168 0.00%
2013-12-02 0 0.450 0.440 0.450 0.450 0.450 20,000 9,000 0.4500 0.217 0.212 0.217 0.217 0.217 41,510 0.2168 2.27%
2013-11-29 0 0.440 0.440 0.450 0.435 0.435 4,000 1,740 0.4350 0.212 0.212 0.217 0.210 0.210 8,302 0.2096 0.00%
2013-11-28 0 0.440 0.440 0.455 - - 0 0 - 0.212 0.212 0.219 - - 0 - 0.00%
2013-11-27 0 0.440 0.440 0.455 0.440 0.440 4,000 1,760 0.4400 0.212 0.212 0.219 0.212 0.212 8,302 0.2120 -2.22%
2013-11-26 0 0.450 0.435 0.455 - - 0 0 - 0.217 0.210 0.219 - - 0 - 0.00%
2013-11-25 0 0.450 0.440 0.455 - - 0 0 - 0.217 0.212 0.219 - - 0 - 0.00%
2013-11-22 0 0.450 0.450 0.460 - - 0 0 - 0.217 0.217 0.222 - - 0 - 0.00%
2013-11-21 0 0.450 0.440 0.460 - - 0 0 - 0.217 0.212 0.222 - - 0 - 0.00%
2013-11-20 0 0.450 0.440 0.450 0.460 0.460 104,000 47,840 0.4600 0.217 0.212 0.217 0.222 0.222 215,853 0.2216 0.00%
2013-11-19 0 0.450 0.450 0.455 0.450 0.455 72,000 32,600 0.4528 0.217 0.217 0.219 0.217 0.219 149,437 0.2182 1.12%
2013-11-18 0 0.445 0.445 0.450 0.445 0.455 472,000 214,300 0.4540 0.214 0.214 0.217 0.214 0.219 979,642 0.2188 0.00%
2013-11-15 0 0.445 0.440 0.450 - - 0 0 - 0.214 0.212 0.217 - - 0 - 0.00%
2013-11-14 0 0.445 0.440 0.450 - - 0 0 - 0.214 0.212 0.217 - - 0 - 0.00%
2013-11-13 0 0.445 0.435 0.445 0.450 0.450 8,000 3,600 0.4500 0.214 0.210 0.214 0.217 0.217 16,604 0.2168 1.14%
2013-11-12 0 0.440 0.440 0.445 0.435 0.455 420,000 186,120 0.4431 0.212 0.212 0.214 0.210 0.219 871,715 0.2135 -2.22%
2013-11-11 0 0.450 0.440 0.455 0.440 0.455 488,000 215,400 0.4414 0.217 0.212 0.219 0.212 0.219 1,012,850 0.2127 1.12%
2013-11-08 0 0.445 0.440 0.455 0.440 0.445 232,000 103,060 0.4442 0.214 0.212 0.219 0.212 0.214 481,519 0.2140 -2.20%
2013-11-07 0 0.455 0.450 0.465 0.455 0.455 20,000 9,100 0.4550 0.219 0.217 0.224 0.219 0.219 41,510 0.2192 -1.09%
2013-11-06 0 0.460 0.450 0.460 - - 0 0 - 0.222 0.217 0.222 - - 0 - 0.00%
2013-11-05 0 0.460 0.450 0.465 - - 0 0 - 0.222 0.217 0.224 - - 0 - 0.00%
2013-11-04 0 0.460 0.445 0.470 0.460 0.460 8,000 3,680 0.4600 0.222 0.214 0.226 0.222 0.222 16,604 0.2216 0.00%
2013-11-01 0 0.460 0.445 0.470 0.460 0.460 8,000 3,680 0.4600 0.222 0.214 0.226 0.222 0.222 16,604 0.2216 0.00%
2013-10-31 0 0.460 0.445 0.460 0.440 0.470 592,000 270,480 0.4569 0.222 0.214 0.222 0.212 0.226 1,228,704 0.2201 3.37%
2013-10-30 0 0.445 0.445 0.450 0.440 0.445 180,000 79,700 0.4428 0.214 0.214 0.217 0.212 0.214 373,592 0.2133 -2.20%
2013-10-29 0 0.455 0.440 0.455 - - 0 0 - 0.219 0.212 0.219 - - 0 - -1.09%
2013-10-28 0 0.460 0.445 0.465 0.435 0.460 184,000 82,280 0.4472 0.222 0.214 0.224 0.210 0.222 381,894 0.2155 4.55%
2013-10-25 0 0.440 0.440 0.455 0.440 0.455 644,000 284,740 0.4421 0.212 0.212 0.219 0.212 0.219 1,336,630 0.2130 -3.30%
2013-10-24 0 0.455 0.440 0.455 0.440 0.460 424,000 189,180 0.4462 0.219 0.212 0.219 0.212 0.222 880,017 0.2150 0.00%
2013-10-23 0 0.455 0.445 0.460 0.455 0.455 40,000 18,200 0.4550 0.219 0.214 0.222 0.219 0.219 83,021 0.2192 0.00%
2013-10-22 0 0.455 0.435 0.460 - - 0 0 - 0.219 0.210 0.222 - - 0 - 0.00%
2013-10-21 0 0.455 0.445 0.455 - - 0 0 - 0.219 0.214 0.219 - - 0 - 0.00%
2013-10-18 0 0.455 0.440 0.455 0.440 0.460 324,000 146,140 0.4510 0.219 0.212 0.219 0.212 0.222 672,466 0.2173 2.25%
2013-10-17 0 0.445 0.435 0.450 0.430 0.445 148,000 65,300 0.4412 0.214 0.210 0.217 0.207 0.214 307,176 0.2126 3.49%
2013-10-16 0 0.430 0.430 0.445 0.430 0.450 196,000 85,340 0.4354 0.207 0.207 0.214 0.207 0.217 406,801 0.2098 -6.52%
2013-10-15 0 0.460 0.435 0.460 0.435 0.460 336,000 147,880 0.4401 0.222 0.210 0.222 0.210 0.222 697,372 0.2121 2.22%
2013-10-11 0 0.450 0.430 0.455 0.435 0.450 276,000 123,600 0.4478 0.217 0.207 0.219 0.210 0.217 572,842 0.2158 2.27%
2013-10-10 0 0.440 0.440 0.445 0.435 0.435 100,000 43,500 0.4350 0.212 0.212 0.214 0.210 0.210 207,551 0.2096 -2.22%
2013-10-09 0 0.450 0.430 0.450 - - 0 0 - 0.217 0.207 0.217 - - 0 - 0.00%
2013-10-08 0 0.450 0.430 0.450 0.440 0.450 52,000 23,200 0.4462 0.217 0.207 0.217 0.212 0.217 107,927 0.2150 1.12%
2013-10-07 0 0.445 0.430 0.445 - - 0 0 - 0.214 0.207 0.214 - - 0 - -1.11%
2013-10-04 0 0.450 0.450 0.455 0.435 0.450 172,000 77,180 0.4487 0.217 0.217 0.219 0.210 0.217 356,988 0.2162 1.12%
2013-10-03 0 0.445 0.430 0.450 0.430 0.445 120,000 53,020 0.4418 0.214 0.207 0.217 0.207 0.214 249,062 0.2129 -1.11%
2013-10-02 0 0.450 0.430 0.450 0.425 0.450 276,000 119,920 0.4345 0.217 0.207 0.217 0.205 0.217 572,842 0.2093 1.12%
2013-09-30 0 0.445 0.445 0.450 0.420 0.420 12,000 5,040 0.4200 0.214 0.214 0.217 0.202 0.202 24,906 0.2024 0.00%
2013-09-27 0 0.445 0.435 0.445 0.450 0.450 32,000 14,400 0.4500 0.214 0.210 0.214 0.217 0.217 66,416 0.2168 1.14%
2013-09-26 0 0.440 0.425 0.445 - - 0 0 - 0.212 0.205 0.214 - - 0 - 0.00%
2013-09-25 0 0.440 0.440 0.445 0.430 0.450 100,000 43,780 0.4378 0.212 0.212 0.214 0.207 0.217 207,551 0.2109 0.00%
2013-09-24 0 0.440 0.430 0.440 0.430 0.440 132,000 57,380 0.4347 0.212 0.207 0.212 0.207 0.212 273,968 0.2094 1.15%
2013-09-23 0 0.435 0.430 0.435 0.430 0.455 540,000 236,720 0.4384 0.210 0.207 0.210 0.207 0.219 1,120,777 0.2112 1.83%
2013-09-19 0 0.435 0.435 0.440 0.420 0.475 7,856,000 3,385,120 0.4309 0.206 0.206 0.208 0.199 0.225 16,603,715 0.2039 -8.42%
2013-09-18 0 0.475 0.455 0.475 0.455 0.475 144,000 67,720 0.4703 0.225 0.215 0.225 0.215 0.225 304,345 0.2225 4.40%
2013-09-17 0 0.455 0.455 0.460 0.455 0.460 112,000 51,020 0.4555 0.215 0.215 0.218 0.215 0.218 236,713 0.2155 0.00%
2013-09-16 0 0.455 0.455 0.460 0.450 0.455 120,000 54,220 0.4518 0.215 0.215 0.218 0.213 0.215 253,621 0.2138 -2.15%
2013-09-13 0 0.465 0.465 0.470 0.450 0.450 8,000 3,600 0.4500 0.220 0.220 0.222 0.213 0.213 16,908 0.2129 1.09%
2013-09-12 0 0.460 0.455 0.470 - - 0 0 - 0.218 0.215 0.222 - - 0 - 0.00%
2013-09-11 0 0.460 0.455 0.460 0.460 0.470 220,000 101,240 0.4602 0.218 0.215 0.218 0.218 0.222 464,972 0.2177 0.00%
2013-09-10 0 0.460 0.460 0.470 0.460 0.460 480,000 220,800 0.4600 0.218 0.218 0.222 0.218 0.218 1,014,484 0.2176 -2.13%
2013-09-09 0 0.470 0.460 0.480 0.470 0.485 136,000 65,000 0.4779 0.222 0.218 0.227 0.222 0.229 287,437 0.2261 -3.09%
2013-09-06 0 0.485 0.460 0.485 0.460 0.490 412,000 195,160 0.4737 0.229 0.218 0.229 0.218 0.232 870,765 0.2241 5.43%
2013-09-05 0 0.460 0.455 0.460 0.460 0.470 736,000 340,120 0.4621 0.218 0.215 0.218 0.218 0.222 1,555,542 0.2187 0.00%
2013-09-04 0 0.460 0.450 0.470 0.460 0.480 288,000 134,020 0.4653 0.218 0.213 0.222 0.218 0.227 608,690 0.2202 -2.13%
2013-09-03 0 0.470 0.465 0.490 0.470 0.470 300,000 141,000 0.4700 0.222 0.220 0.232 0.222 0.222 634,052 0.2224 -4.08%
2013-09-02 0 0.490 0.470 0.490 - - 0 0 - 0.232 0.222 0.232 - - 0 - 0.00%
2013-08-30 0 0.490 0.455 0.490 0.490 0.490 228,000 111,720 0.4900 0.232 0.215 0.232 0.232 0.232 481,880 0.2318 4.26%
2013-08-29 0 0.470 0.460 0.470 0.470 0.485 768,000 361,860 0.4712 0.222 0.218 0.222 0.222 0.229 1,623,174 0.2229 1.08%
2013-08-28 0 0.465 0.465 0.490 0.465 0.495 240,000 117,240 0.4885 0.220 0.220 0.232 0.220 0.234 507,242 0.2311 -5.10%
2013-08-27 0 0.490 0.480 0.490 0.490 0.495 120,000 58,900 0.4908 0.232 0.227 0.232 0.232 0.234 253,621 0.2322 -1.01%
2013-08-26 0 0.495 0.470 0.495 0.495 0.495 200,000 99,000 0.4950 0.234 0.222 0.234 0.234 0.234 422,701 0.2342 3.13%
2013-08-23 0 0.480 0.475 0.490 0.475 0.500 628,000 304,400 0.4847 0.227 0.225 0.232 0.225 0.237 1,327,283 0.2293 -3.03%
2013-08-22 0 0.495 0.480 0.495 0.480 0.500 764,000 373,300 0.4886 0.234 0.227 0.234 0.227 0.237 1,614,720 0.2312 -1.00%
2013-08-21 0 0.500 0.495 0.500 0.490 0.540 1,168,000 580,440 0.4970 0.237 0.234 0.237 0.232 0.255 2,468,577 0.2351 -7.41%
2013-08-20 0 0.540 0.485 0.550 0.520 0.540 184,000 96,160 0.5226 0.255 0.229 0.260 0.246 0.255 388,885 0.2473 3.85%
2013-08-19 0 0.520 0.520 0.530 0.520 0.540 80,000 42,080 0.5260 0.246 0.246 0.251 0.246 0.255 169,081 0.2489 -5.45%
2013-08-16 0 0.550 0.520 0.550 0.510 0.550 324,000 171,160 0.5283 0.260 0.246 0.260 0.241 0.260 684,776 0.2500 7.84%
2013-08-15 0 0.510 0.510 0.530 0.510 0.560 364,000 192,960 0.5301 0.241 0.241 0.251 0.241 0.265 769,317 0.2508 -7.27%
2013-08-13 0 0.550 0.520 0.550 0.510 0.680 776,000 413,200 0.5325 0.260 0.246 0.260 0.241 0.322 1,640,082 0.2519 10.00%
2013-08-12 0 0.500 0.495 0.510 0.500 0.500 56,000 28,000 0.5000 0.237 0.234 0.241 0.237 0.237 118,356 0.2366 0.00%
2013-08-09 0 0.500 0.480 0.510 - - 0 0 - 0.237 0.227 0.241 - - 0 - 0.00%
2013-08-08 0 0.500 0.480 0.500 - - 0 0 - 0.237 0.227 0.237 - - 0 - 0.00%
2013-08-07 0 0.500 0.480 0.500 0.500 0.500 140,000 70,000 0.5000 0.237 0.227 0.237 0.237 0.237 295,891 0.2366 1.01%
2013-08-06 0 0.495 0.495 0.500 0.480 0.480 64,000 31,520 0.4925 0.234 0.234 0.237 0.227 0.227 135,264 0.2330 -1.00%
2013-08-05 0 0.500 0.480 0.500 0.495 0.500 240,000 118,900 0.4954 0.237 0.227 0.237 0.234 0.237 507,242 0.2344 1.01%
2013-08-02 0 0.495 0.480 0.510 0.495 0.495 80,000 39,600 0.4950 0.234 0.227 0.241 0.234 0.234 169,081 0.2342 0.00%
2013-08-01 0 0.495 0.495 0.510 0.495 0.495 48,000 23,760 0.4950 0.234 0.234 0.241 0.234 0.234 101,448 0.2342 0.00%
2013-07-31 0 0.495 0.490 0.500 - - 0 0 - 0.234 0.232 0.237 - - 0 - 0.00%
2013-07-30 0 0.495 0.495 0.500 - - 0 0 - 0.234 0.234 0.237 - - 0 - 3.13%
2013-07-29 0 0.480 0.500 0.520 0.480 0.485 68,000 32,940 0.4844 0.227 0.237 0.246 0.227 0.229 143,719 0.2292 -4.00%
2013-07-26 0 0.500 0.490 0.520 - - 0 0 - 0.237 0.232 0.246 - - 0 - 0.00%
2013-07-25 0 0.500 0.485 0.510 0.500 0.500 4,000 2,000 0.5000 0.237 0.229 0.241 0.237 0.237 8,454 0.2366 2.04%
2013-07-24 0 0.490 0.490 0.510 - - 0 0 - 0.232 0.232 0.241 - - 0 - 0.00%
2013-07-23 0 0.490 0.485 0.520 - - 0 0 - 0.232 0.229 0.246 - - 0 - 0.00%
2013-07-22 0 0.490 0.485 0.510 0.490 0.490 40,000 19,600 0.4900 0.232 0.229 0.241 0.232 0.232 84,540 0.2318 0.00%
2013-07-19 0 0.490 0.490 0.500 0.490 0.490 132,000 64,680 0.4900 0.232 0.232 0.237 0.232 0.232 278,983 0.2318 -2.00%
2013-07-18 0 0.500 0.490 0.500 0.500 0.500 20,000 10,000 0.5000 0.237 0.232 0.237 0.237 0.237 42,270 0.2366 0.00%
2013-07-17 0 0.500 0.500 0.510 0.490 0.490 12,000 5,960 0.4967 0.237 0.237 0.241 0.232 0.232 25,362 0.2350 -3.85%
2013-07-16 0 0.520 0.490 0.520 0.520 0.520 4,000 2,080 0.5200 0.246 0.232 0.246 0.246 0.246 8,454 0.2460 4.00%
2013-07-15 0 0.500 0.500 0.520 - - 0 0 - 0.237 0.237 0.246 - - 0 - 0.00%
2013-07-12 0 0.500 0.500 0.520 - - 0 0 - 0.237 0.237 0.246 - - 0 - 1.01%
2013-07-11 0 0.495 0.490 0.500 0.490 0.520 320,000 161,420 0.5044 0.234 0.232 0.237 0.232 0.246 676,322 0.2387 -2.94%
2013-07-10 0 0.510 0.490 0.510 0.490 0.510 36,000 18,200 0.5056 0.241 0.232 0.241 0.232 0.241 76,086 0.2392 2.00%
2013-07-09 0 0.500 0.490 0.510 - - 0 0 - 0.237 0.232 0.241 - - 0 - 0.00%
2013-07-08 0 0.500 0.490 0.500 - - 0 0 - 0.237 0.232 0.237 - - 0 - -1.96%
2013-07-05 0 0.510 0.490 0.510 0.500 0.510 508,000 254,400 0.5008 0.241 0.232 0.241 0.237 0.241 1,073,662 0.2369 2.00%
2013-07-04 0 0.500 0.500 0.510 0.500 0.500 432,000 216,000 0.5000 0.237 0.237 0.241 0.237 0.237 913,035 0.2366 0.00%
2013-07-03 0 0.500 0.500 0.510 0.500 0.500 148,000 74,000 0.5000 0.237 0.237 0.241 0.237 0.237 312,799 0.2366 0.00%
2013-07-02 0 0.500 0.500 0.510 0.500 0.500 252,000 126,000 0.5000 0.237 0.237 0.241 0.237 0.237 532,604 0.2366 0.00%
2013-06-28 0 0.500 0.490 0.500 0.490 0.500 112,000 55,480 0.4954 0.237 0.232 0.237 0.232 0.237 236,713 0.2344 0.00%
2013-06-27 0 0.500 0.490 0.500 0.500 0.500 56,000 28,000 0.5000 0.237 0.232 0.237 0.237 0.237 118,356 0.2366 1.01%
2013-06-26 0 0.495 0.495 0.500 0.490 0.500 76,000 37,940 0.4992 0.234 0.234 0.237 0.232 0.237 160,627 0.2362 -1.00%
2013-06-25 0 0.500 0.480 0.500 0.470 0.500 280,000 136,080 0.4860 0.237 0.227 0.237 0.222 0.237 591,782 0.2299 0.00%
2013-06-24 0 0.500 0.465 0.500 - - 0 0 - 0.237 0.220 0.237 - - 0 - 0.00%
2013-06-21 0 0.500 0.485 0.500 0.500 0.500 144,000 72,000 0.5000 0.237 0.229 0.237 0.237 0.237 304,345 0.2366 0.00%
2013-06-20 0 0.500 0.500 0.510 0.500 0.500 192,000 96,000 0.5000 0.237 0.237 0.241 0.237 0.237 405,793 0.2366 2.04%
2013-06-19 0 0.490 0.490 0.540 0.490 0.490 4,000 1,960 0.4900 0.232 0.232 0.255 0.232 0.232 8,454 0.2318 -3.92%
2013-06-18 0 0.510 0.490 0.510 - - 0 0 - 0.241 0.232 0.241 - - 0 - 0.00%
2013-06-17 0 0.510 0.510 0.520 0.500 0.510 68,000 34,560 0.5082 0.241 0.241 0.246 0.237 0.241 143,719 0.2405 2.00%
2013-06-14 0 0.500 0.470 0.510 - - 0 0 - 0.237 0.222 0.241 - - 0 - 0.00%
2013-06-13 0 0.500 0.500 0.510 0.500 0.500 56,000 28,000 0.5000 0.237 0.237 0.241 0.237 0.237 118,356 0.2366 0.00%
2013-06-11 0 0.500 0.500 0.510 0.500 0.500 176,000 88,000 0.5000 0.237 0.237 0.241 0.237 0.237 371,977 0.2366 -3.85%
2013-06-10 0 0.520 0.520 0.530 0.500 0.520 72,000 36,400 0.5056 0.246 0.246 0.251 0.237 0.246 152,173 0.2392 0.00%
2013-06-07 0 0.520 0.500 0.520 0.500 0.520 180,000 92,800 0.5156 0.246 0.237 0.246 0.237 0.246 380,431 0.2439 0.00%
2013-06-06 0 0.520 0.510 0.520 0.520 0.520 200,000 104,000 0.5200 0.246 0.241 0.246 0.246 0.246 422,701 0.2460 0.00%
2013-06-05 0 0.520 0.510 0.550 0.510 0.520 228,000 117,440 0.5151 0.246 0.241 0.260 0.241 0.246 481,880 0.2437 0.00%
2013-06-04 0 0.520 0.510 0.520 0.520 0.520 64,000 33,280 0.5200 0.246 0.241 0.246 0.246 0.246 135,264 0.2460 0.00%
2013-06-03 0 0.520 0.520 0.560 - - 0 0 - 0.246 0.246 0.265 - - 0 - 0.00%
2013-05-31 0 0.520 0.510 0.520 - - 0 0 - 0.246 0.241 0.246 - - 0 - -1.89%
2013-05-30 0 0.530 0.510 0.530 0.510 0.530 420,000 215,000 0.5119 0.251 0.241 0.251 0.241 0.251 887,673 0.2422 3.92%
2013-05-29 0 0.510 0.500 0.510 0.510 0.510 700,000 357,000 0.5100 0.241 0.237 0.241 0.241 0.241 1,479,455 0.2413 0.00%
2013-05-28 0 0.510 0.510 0.520 0.500 0.500 8,000 4,000 0.5000 0.241 0.241 0.246 0.237 0.237 16,908 0.2366 -1.92%
2013-05-27 0 0.520 0.510 0.530 - - 0 0 - 0.246 0.241 0.251 - - 0 - 0.00%
2013-05-24 0 0.520 0.500 0.520 0.510 0.520 220,000 113,800 0.5173 0.246 0.237 0.246 0.241 0.246 464,972 0.2447 4.26%
2013-05-23 0 0.510 0.510 0.520 0.510 0.520 76,000 39,360 0.5179 0.236 0.236 0.241 0.236 0.241 164,246 0.2396 -1.92%
2013-05-22 0 0.520 0.510 0.540 - - 0 0 - 0.241 0.236 0.250 - - 0 - 0.00%
2013-05-21 0 0.520 0.520 0.540 0.520 0.560 416,000 223,200 0.5365 0.241 0.241 0.250 0.241 0.259 899,033 0.2483 -1.89%
2013-05-20 0 0.530 0.520 0.530 0.520 0.530 284,000 148,840 0.5241 0.245 0.241 0.245 0.241 0.245 613,763 0.2425 3.92%
2013-05-16 0 0.510 0.510 0.520 0.510 0.520 36,000 18,560 0.5156 0.236 0.236 0.241 0.236 0.241 77,801 0.2386 -1.92%
2013-05-15 0 0.520 0.510 0.520 - - 0 0 - 0.241 0.236 0.241 - - 0 - 0.00%
2013-05-14 0 0.520 0.510 0.520 0.520 0.520 172,000 89,440 0.5200 0.241 0.236 0.241 0.241 0.241 371,716 0.2406 4.00%
2013-05-13 0 0.500 0.500 0.520 0.500 0.500 4,000 2,000 0.5000 0.231 0.231 0.241 0.231 0.231 8,645 0.2314 -1.96%
2013-05-10 0 0.510 0.500 0.520 - - 0 0 - 0.236 0.231 0.241 - - 0 - 0.00%
2013-05-09 0 0.510 0.500 0.520 - - 0 0 - 0.236 0.231 0.241 - - 0 - 0.00%
2013-05-08 0 0.510 0.510 0.520 0.510 0.510 12,000 6,120 0.5100 0.236 0.236 0.241 0.236 0.236 25,934 0.2360 -1.92%
2013-05-07 0 0.520 0.510 0.540 0.510 0.520 260,000 134,600 0.5177 0.241 0.236 0.250 0.236 0.241 561,896 0.2395 0.00%
2013-05-06 0 0.520 0.510 0.540 0.510 0.520 304,000 157,520 0.5182 0.241 0.236 0.250 0.236 0.241 656,986 0.2398 1.96%
2013-05-03 0 0.510 0.500 0.530 0.510 0.510 4,000 2,040 0.5100 0.236 0.231 0.245 0.236 0.236 8,645 0.2360 -1.92%
2013-05-02 0 0.520 0.510 0.530 - - 0 0 - 0.241 0.236 0.245 - - 0 - 0.00%
2013-04-30 0 0.520 0.510 0.530 0.500 0.520 144,000 72,200 0.5014 0.241 0.236 0.245 0.231 0.241 311,204 0.2320 4.00%
2013-04-29 0 0.500 0.500 0.520 0.500 0.510 404,000 203,200 0.5030 0.231 0.231 0.241 0.231 0.236 873,099 0.2327 -1.96%
2013-04-26 0 0.510 0.510 0.530 0.510 0.540 16,000 8,280 0.5175 0.236 0.236 0.245 0.236 0.250 34,578 0.2395 -1.92%
2013-04-25 0 0.520 0.510 0.530 - - 0 0 - 0.241 0.236 0.245 - - 0 - 0.00%
2013-04-24 0 0.520 0.500 0.520 0.500 0.520 332,000 171,800 0.5175 0.241 0.231 0.241 0.231 0.241 717,498 0.2394 0.00%
2013-04-23 0 0.520 0.500 0.540 - - 120,000 62,400 0.5200 0.241 0.231 0.250 - - 259,336 0.2406 0.00%
2013-04-22 0 0.520 0.510 0.530 0.520 0.520 100,000 52,000 0.5200 0.241 0.236 0.245 0.241 0.241 216,114 0.2406 1.96%
2013-04-19 0 0.510 0.510 0.530 - - 0 0 - 0.236 0.236 0.245 - - 0 - 0.00%
2013-04-18 0 0.510 0.510 0.540 0.500 0.530 288,000 147,200 0.5111 0.236 0.236 0.250 0.231 0.245 622,408 0.2365 -1.92%
2013-04-17 0 0.520 0.520 0.530 0.520 0.520 60,000 31,200 0.5200 0.241 0.241 0.245 0.241 0.241 129,668 0.2406 0.00%
2013-04-16 0 0.520 0.510 0.520 0.500 0.520 308,000 157,920 0.5127 0.241 0.236 0.241 0.231 0.241 665,630 0.2372 0.00%
2013-04-15 0 0.520 0.510 0.520 0.510 0.520 436,000 226,400 0.5193 0.241 0.236 0.241 0.236 0.241 942,256 0.2403 0.00%
2013-04-12 0 0.520 0.510 0.530 0.520 0.530 116,000 60,640 0.5228 0.241 0.236 0.245 0.241 0.245 250,692 0.2419 0.00%
2013-04-11 0 0.520 0.520 0.530 0.520 0.520 20,000 10,400 0.5200 0.241 0.241 0.245 0.241 0.241 43,223 0.2406 -1.89%
2013-04-10 0 0.530 0.520 0.540 0.520 0.540 496,000 263,800 0.5319 0.245 0.241 0.250 0.241 0.250 1,071,924 0.2461 1.92%
2013-04-09 0 0.520 0.520 0.530 0.520 0.520 160,000 83,200 0.5200 0.241 0.241 0.245 0.241 0.241 345,782 0.2406 0.00%
2013-04-08 0 0.520 0.510 0.530 0.510 0.520 112,000 57,520 0.5136 0.241 0.236 0.245 0.236 0.241 242,047 0.2376 1.96%
2013-04-05 0 0.510 0.495 0.510 0.510 0.510 8,000 4,080 0.5100 0.236 0.229 0.236 0.236 0.236 17,289 0.2360 -3.77%
2013-04-03 0 0.530 0.520 0.530 0.510 0.530 300,000 154,600 0.5153 0.245 0.241 0.245 0.236 0.245 648,341 0.2385 1.92%
2013-04-02 0 0.520 0.520 0.530 0.520 0.520 20,000 10,400 0.5200 0.241 0.241 0.245 0.241 0.241 43,223 0.2406 0.00%
2013-03-28 0 0.520 0.520 0.540 0.520 0.530 108,000 57,160 0.5293 0.241 0.241 0.250 0.241 0.245 233,403 0.2449 0.00%
2013-03-27 0 0.520 0.520 0.530 0.520 0.540 1,408,000 741,000 0.5263 0.241 0.241 0.245 0.241 0.250 3,042,881 0.2435 -7.14%
2013-03-26 0 0.560 0.550 0.560 0.540 0.560 728,000 402,320 0.5526 0.259 0.254 0.259 0.250 0.259 1,573,308 0.2557 5.66%
2013-03-25 0 0.530 0.530 0.540 0.520 0.530 820,000 432,520 0.5275 0.245 0.245 0.250 0.241 0.245 1,772,133 0.2441 0.00%
2013-03-22 0 0.530 0.520 0.530 0.510 0.530 844,000 447,040 0.5297 0.245 0.241 0.245 0.236 0.245 1,824,000 0.2451 -1.85%
2013-03-21 0 0.540 0.530 0.550 0.500 0.540 116,000 61,080 0.5266 0.250 0.245 0.254 0.231 0.250 250,692 0.2436 0.00%
2013-03-20 0 0.540 0.540 0.550 0.530 0.540 32,000 17,040 0.5325 0.250 0.250 0.254 0.245 0.250 69,156 0.2464 1.89%
2013-03-19 0 0.530 0.530 0.540 0.530 0.540 488,000 259,040 0.5308 0.245 0.245 0.250 0.245 0.250 1,054,635 0.2456 0.00%
2013-03-18 0 0.530 0.530 0.540 0.530 0.540 900,000 478,200 0.5313 0.245 0.245 0.250 0.245 0.250 1,945,024 0.2459 -1.85%
2013-03-15 0 0.540 0.540 0.550 0.540 0.540 56,000 30,240 0.5400 0.250 0.250 0.254 0.250 0.250 121,024 0.2499 0.00%
2013-03-14 0 0.540 0.540 0.550 0.540 0.540 120,000 64,800 0.5400 0.250 0.250 0.254 0.250 0.250 259,336 0.2499 0.00%
2013-03-13 0 0.540 0.540 0.550 0.540 0.540 80,000 43,200 0.5400 0.250 0.250 0.254 0.250 0.250 172,891 0.2499 0.00%
2013-03-12 0 0.540 0.540 0.550 0.540 0.550 964,000 523,920 0.5435 0.250 0.250 0.254 0.250 0.254 2,083,336 0.2515 -1.82%
2013-03-11 0 0.550 0.550 0.560 0.540 0.550 1,296,000 710,400 0.5481 0.254 0.254 0.259 0.250 0.254 2,800,834 0.2536 0.00%
2013-03-08 0 0.550 0.550 0.570 0.550 0.570 60,000 33,640 0.5607 0.254 0.254 0.264 0.254 0.264 129,668 0.2594 0.00%
2013-03-07 0 0.550 0.540 0.560 0.550 0.550 1,280,000 704,000 0.5500 0.254 0.250 0.259 0.254 0.254 2,766,256 0.2545 1.85%
2013-03-06 0 0.540 0.530 0.550 0.540 0.560 304,000 170,120 0.5596 0.250 0.245 0.254 0.250 0.259 656,986 0.2589 -3.57%
2013-03-05 0 0.560 0.550 0.560 0.550 0.560 68,000 37,600 0.5529 0.259 0.254 0.259 0.254 0.259 146,957 0.2559 1.82%
2013-03-04 0 0.550 0.550 0.570 0.550 0.550 44,000 24,200 0.5500 0.254 0.254 0.264 0.254 0.254 95,090 0.2545 -3.51%
2013-03-01 0 0.570 0.550 0.570 0.560 0.570 100,000 56,240 0.5624 0.264 0.254 0.264 0.259 0.264 216,114 0.2602 0.00%
2013-02-28 0 0.570 0.540 0.570 0.550 0.570 28,000 15,520 0.5543 0.264 0.250 0.264 0.254 0.264 60,512 0.2565 3.64%
2013-02-27 0 0.550 0.550 0.560 0.540 0.550 368,000 201,040 0.5463 0.254 0.254 0.259 0.250 0.254 795,299 0.2528 0.00%
2013-02-26 0 0.550 0.540 0.550 0.530 0.550 636,000 347,280 0.5460 0.254 0.250 0.254 0.245 0.254 1,374,483 0.2527 -1.79%
2013-02-25 0 0.560 0.550 0.560 0.550 0.560 104,000 58,080 0.5585 0.259 0.254 0.259 0.254 0.259 224,758 0.2584 -1.75%
2013-02-22 0 0.570 0.550 0.590 0.540 0.570 436,000 241,520 0.5539 0.264 0.254 0.273 0.250 0.264 942,256 0.2563 3.64%
2013-02-21 0 0.550 0.550 0.560 0.550 0.550 456,000 250,800 0.5500 0.254 0.254 0.259 0.254 0.254 985,479 0.2545 -1.79%
2013-02-20 0 0.560 0.550 0.560 0.560 0.570 484,000 271,440 0.5608 0.259 0.254 0.259 0.259 0.264 1,045,990 0.2595 -1.75%
2013-02-19 0 0.570 0.560 0.590 0.570 0.570 92,000 52,440 0.5700 0.264 0.259 0.273 0.264 0.264 198,825 0.2638 0.00%
2013-02-18 0 0.570 0.570 0.580 0.560 0.600 428,000 247,520 0.5783 0.264 0.264 0.268 0.259 0.278 924,967 0.2676 1.79%
2013-02-15 0 0.560 0.560 0.570 0.550 0.560 312,000 172,320 0.5523 0.259 0.259 0.264 0.254 0.259 674,275 0.2556 -1.75%
2013-02-14 0 0.570 0.550 0.580 0.560 0.590 352,000 198,840 0.5649 0.264 0.254 0.268 0.259 0.273 760,720 0.2614 0.00%
2013-02-08 0 0.570 0.570 0.580 0.570 0.580 172,000 99,640 0.5793 0.264 0.264 0.268 0.264 0.268 371,716 0.2681 0.00%
2013-02-07 0 0.570 0.570 0.590 0.570 0.580 244,000 141,000 0.5779 0.264 0.264 0.273 0.264 0.268 527,317 0.2674 -1.72%
2013-02-06 0 0.580 0.580 0.590 0.580 0.590 736,000 428,200 0.5818 0.268 0.268 0.273 0.268 0.273 1,590,597 0.2692 0.00%
2013-02-05 0 0.580 0.580 0.590 0.570 0.600 1,004,000 581,560 0.5792 0.268 0.268 0.273 0.264 0.278 2,169,782 0.2680 -3.33%
2013-02-04 0 0.600 0.590 0.600 0.580 0.640 10,104,000 6,048,520 0.5986 0.278 0.273 0.278 0.268 0.296 21,836,131 0.2770 7.14%
2013-02-01 0 0.560 0.550 0.560 0.530 0.560 1,116,000 617,320 0.5532 0.259 0.254 0.259 0.245 0.259 2,411,829 0.2560 3.70%
2013-01-31 0 0.540 0.530 0.550 0.530 0.540 128,000 68,840 0.5378 0.250 0.245 0.254 0.245 0.250 276,626 0.2489 0.00%
2013-01-30 0 0.540 0.530 0.550 0.540 0.540 304,000 164,160 0.5400 0.250 0.245 0.254 0.250 0.250 656,986 0.2499 1.89%
2013-01-29 0 0.530 0.530 0.540 0.530 0.540 116,000 62,480 0.5386 0.245 0.245 0.250 0.245 0.250 250,692 0.2492 -1.85%
2013-01-28 0 0.540 0.530 0.540 0.540 0.540 20,000 10,800 0.5400 0.250 0.245 0.250 0.250 0.250 43,223 0.2499 1.89%
2013-01-25 0 0.530 0.530 0.540 0.520 0.540 372,000 196,960 0.5295 0.245 0.245 0.250 0.241 0.250 803,943 0.2450 -1.85%
2013-01-24 0 0.540 0.530 0.550 0.540 0.540 268,000 144,720 0.5400 0.250 0.245 0.254 0.250 0.250 579,185 0.2499 0.00%
2013-01-23 0 0.540 0.530 0.540 0.540 0.550 156,000 84,600 0.5423 0.250 0.245 0.250 0.250 0.254 337,137 0.2509 0.00%
2013-01-22 0 0.540 0.540 0.560 0.540 0.540 296,000 159,840 0.5400 0.250 0.250 0.259 0.250 0.250 639,697 0.2499 0.00%
2013-01-21 0 0.540 0.540 0.550 0.540 0.540 60,000 32,400 0.5400 0.250 0.250 0.254 0.250 0.250 129,668 0.2499 0.00%
2013-01-18 0 0.540 0.530 0.540 0.530 0.540 604,000 322,120 0.5333 0.250 0.245 0.250 0.245 0.250 1,305,327 0.2468 3.85%
2013-01-17 0 0.520 0.510 0.520 0.520 0.530 288,000 152,240 0.5286 0.241 0.236 0.241 0.241 0.245 622,408 0.2446 -1.89%
2013-01-16 0 0.530 0.530 0.540 0.530 0.540 184,000 99,280 0.5396 0.245 0.245 0.250 0.245 0.250 397,649 0.2497 -1.85%
2013-01-15 0 0.540 0.540 0.550 0.540 0.540 212,000 114,480 0.5400 0.250 0.250 0.254 0.250 0.250 458,161 0.2499 -1.82%
2013-01-14 0 0.550 0.540 0.550 0.540 0.550 252,000 138,400 0.5492 0.254 0.250 0.254 0.250 0.254 544,607 0.2541 0.00%
2013-01-11 0 0.550 0.540 0.550 0.540 0.550 724,000 393,320 0.5433 0.254 0.250 0.254 0.250 0.254 1,564,663 0.2514 0.00%
2013-01-10 0 0.550 0.540 0.550 0.530 0.550 569,874 310,073 0.5441 0.254 0.250 0.254 0.245 0.254 1,231,576 0.2518 3.77%
2013-01-09 0 0.530 0.530 0.540 0.530 0.540 636,000 339,160 0.5333 0.245 0.245 0.250 0.245 0.250 1,374,483 0.2468 -1.85%
2013-01-08 0 0.540 0.530 0.550 0.530 0.540 1,468,000 778,240 0.5301 0.250 0.245 0.254 0.245 0.250 3,172,549 0.2453 1.89%
2013-01-07 0 0.530 0.520 0.540 0.520 0.530 144,000 74,920 0.5203 0.245 0.241 0.250 0.241 0.245 311,204 0.2407 0.00%
2013-01-04 0 0.530 0.520 0.530 0.510 0.530 696,000 359,280 0.5162 0.245 0.241 0.245 0.236 0.245 1,504,152 0.2389 1.92%
2013-01-03 0 0.520 0.510 0.520 0.510 0.520 92,000 47,040 0.5113 0.241 0.236 0.241 0.236 0.241 198,825 0.2366 1.96%
2013-01-02 0 0.510 0.500 0.520 - - 0 0 - 0.236 0.231 0.241 - - 0 - 0.00%
2012-12-31 0 0.510 0.500 0.510 - - 0 0 - 0.236 0.231 0.236 - - 0 - 0.00%
2012-12-28 0 0.510 0.500 0.510 0.500 0.510 1,044,000 522,440 0.5004 0.236 0.231 0.236 0.231 0.236 2,256,227 0.2316 2.00%
2012-12-27 0 0.500 0.500 0.510 0.500 0.510 84,000 42,800 0.5095 0.231 0.231 0.236 0.231 0.236 181,536 0.2358 0.00%
2012-12-24 0 0.500 0.500 0.510 0.500 0.510 140,000 70,200 0.5014 0.231 0.231 0.236 0.231 0.236 302,559 0.2320 0.00%
2012-12-21 0 0.500 0.490 0.510 0.495 0.500 1,132,000 565,980 0.5000 0.231 0.227 0.236 0.229 0.231 2,446,407 0.2314 1.01%
2012-12-20 0 0.495 0.495 0.500 - - 0 0 - 0.229 0.229 0.231 - - 0 - 0.00%
2012-12-19 0 0.495 0.490 0.495 0.495 0.500 1,364,000 679,180 0.4979 0.229 0.227 0.229 0.229 0.231 2,947,791 0.2304 0.00%
2012-12-18 0 0.495 0.495 0.500 0.495 0.500 516,000 257,480 0.4990 0.229 0.229 0.231 0.229 0.231 1,115,147 0.2309 0.00%
2012-12-17 0 0.495 0.490 0.510 0.495 0.500 36,000 17,840 0.4956 0.229 0.227 0.236 0.229 0.231 77,801 0.2293 -1.00%
2012-12-14 0 0.500 0.495 0.500 0.500 0.500 156,000 78,000 0.5000 0.231 0.229 0.231 0.231 0.231 337,137 0.2314 -3.85%
2012-12-13 0 0.520 0.510 0.520 0.500 0.520 644,000 325,120 0.5048 0.241 0.236 0.241 0.231 0.241 1,391,772 0.2336 4.00%
2012-12-12 0 0.500 0.500 0.520 0.500 0.500 32,000 16,000 0.5000 0.231 0.231 0.241 0.231 0.231 69,156 0.2314 -1.96%
2012-12-11 0 0.510 0.500 0.520 0.495 0.510 592,000 294,620 0.4977 0.236 0.231 0.241 0.229 0.236 1,279,393 0.2303 2.00%
2012-12-10 0 0.500 0.500 0.510 0.495 0.500 584,000 290,140 0.4968 0.231 0.231 0.236 0.229 0.231 1,262,104 0.2299 0.00%
2012-12-07 0 0.500 0.500 0.510 0.490 0.500 52,000 25,760 0.4954 0.231 0.231 0.236 0.227 0.231 112,379 0.2292 0.00%
2012-12-06 0 0.500 0.500 0.510 0.490 0.510 1,020,000 516,600 0.5065 0.231 0.231 0.236 0.227 0.236 2,204,360 0.2344 -1.96%
2012-12-05 0 0.510 0.500 0.510 0.510 0.510 40,000 20,400 0.5100 0.236 0.231 0.236 0.236 0.236 86,445 0.2360 2.00%
2012-12-04 0 0.500 0.500 0.520 0.500 0.500 100,000 50,000 0.5000 0.231 0.231 0.241 0.231 0.231 216,114 0.2314 -1.96%
2012-12-03 0 0.510 0.500 0.520 - - 0 0 - 0.236 0.231 0.241 - - 0 - 0.00%
2012-11-30 0 0.510 0.500 0.520 0.510 0.510 40,000 20,400 0.5100 0.236 0.231 0.241 0.236 0.236 86,445 0.2360 0.00%
2012-11-29 0 0.510 0.500 0.520 0.500 0.510 320,000 161,200 0.5038 0.236 0.231 0.241 0.231 0.236 691,564 0.2331 2.00%
2012-11-28 0 0.500 0.495 0.500 0.500 0.500 576,000 288,000 0.5000 0.231 0.229 0.231 0.231 0.231 1,244,815 0.2314 0.00%
2012-11-27 0 0.500 0.500 0.520 - - 352,000 179,520 0.5100 0.231 0.231 0.241 - - 760,720 0.2360 0.00%
2012-11-26 0 0.500 0.500 0.510 0.500 0.510 664,000 333,600 0.5024 0.231 0.231 0.236 0.231 0.236 1,434,995 0.2325 0.00%
2012-11-23 0 0.500 0.500 0.510 0.500 0.500 1,256,000 633,080 0.5040 0.231 0.231 0.236 0.231 0.231 2,714,388 0.2332 0.00%
2012-11-22 0 0.500 0.500 0.510 0.500 0.500 920,000 463,600 0.5039 0.231 0.231 0.236 0.231 0.231 1,988,246 0.2332 0.00%
2012-11-21 0 0.500 0.500 0.510 0.500 0.510 424,000 213,280 0.5030 0.231 0.231 0.236 0.231 0.236 916,322 0.2328 -1.96%
2012-11-20 0 0.510 0.500 0.520 0.510 0.530 608,000 313,840 0.5162 0.236 0.231 0.241 0.236 0.245 1,313,971 0.2388 2.00%
2012-11-19 0 0.500 0.500 0.520 0.500 0.500 68,000 34,000 0.5000 0.231 0.231 0.241 0.231 0.231 146,957 0.2314 -3.85%
2012-11-16 0 0.520 0.500 0.520 - - 0 0 - 0.241 0.231 0.241 - - 0 - 0.00%
2012-11-15 0 0.520 0.500 0.520 0.520 0.520 20,000 10,400 0.5200 0.241 0.231 0.241 0.241 0.241 43,223 0.2406 0.00%
2012-11-14 0 0.520 0.510 0.520 - - 324,000 168,480 0.5200 0.241 0.236 0.241 - - 700,208 0.2406 0.00%
2012-11-13 0 0.520 0.510 0.520 0.530 0.530 400,000 208,400 0.5210 0.241 0.236 0.241 0.245 0.245 864,455 0.2411 0.00%
2012-11-12 0 0.520 0.510 0.520 0.510 0.520 360,000 186,800 0.5189 0.241 0.236 0.241 0.236 0.241 778,009 0.2401 0.00%
2012-11-09 0 0.520 0.500 0.520 0.520 0.530 560,000 293,600 0.5243 0.241 0.231 0.241 0.241 0.245 1,210,237 0.2426 -1.89%
2012-11-08 0 0.530 0.500 0.530 0.540 0.540 160,000 86,400 0.5400 0.245 0.231 0.245 0.250 0.250 345,782 0.2499 6.00%
2012-11-07 0 0.500 0.500 0.540 - - 0 0 - 0.231 0.231 0.250 - - 0 - 0.00%
2012-11-06 0 0.500 0.500 0.510 0.485 0.500 84,000 42,480 0.5057 0.231 0.231 0.236 0.224 0.231 181,536 0.2340 -3.85%
2012-11-05 0 0.520 0.500 0.520 0.520 0.520 244,000 126,880 0.5200 0.241 0.231 0.241 0.241 0.241 527,317 0.2406 4.00%
2012-11-02 0 0.500 0.500 0.520 - - 0 0 - 0.231 0.231 0.241 - - 0 - 0.00%
2012-11-01 0 0.500 0.500 0.530 0.500 0.510 212,000 107,560 0.5074 0.231 0.231 0.245 0.231 0.236 458,161 0.2348 -1.96%
2012-10-31 0 0.510 0.500 0.510 0.500 0.510 100,000 50,400 0.5040 0.236 0.231 0.236 0.231 0.236 216,114 0.2332 2.00%
2012-10-30 0 0.500 0.500 0.510 0.500 0.510 324,000 162,160 0.5005 0.231 0.231 0.236 0.231 0.236 700,208 0.2316 0.00%
2012-10-29 0 0.500 0.500 0.510 0.500 0.500 116,000 58,000 0.5000 0.231 0.231 0.236 0.231 0.231 250,692 0.2314 0.00%
2012-10-26 0 0.500 0.500 0.510 0.500 0.500 40,000 20,000 0.5000 0.231 0.231 0.236 0.231 0.231 86,445 0.2314 -1.96%
2012-10-25 0 0.510 0.510 0.520 0.510 0.510 260,000 135,000 0.5192 0.236 0.236 0.241 0.236 0.236 561,896 0.2403 0.00%
2012-10-24 0 0.510 0.510 0.540 0.500 0.500 200,000 100,000 0.5000 0.236 0.236 0.250 0.231 0.231 432,227 0.2314 0.00%
2012-10-22 0 0.510 0.500 0.510 0.500 0.510 360,000 181,000 0.5028 0.236 0.231 0.236 0.231 0.236 778,009 0.2326 2.00%
2012-10-19 0 0.500 0.500 0.510 0.490 0.500 284,000 141,820 0.4994 0.231 0.231 0.236 0.227 0.231 613,763 0.2311 0.00%
2012-10-18 0 0.500 0.500 0.510 0.500 0.500 200,000 100,000 0.5000 0.231 0.231 0.236 0.231 0.231 432,227 0.2314 0.00%
2012-10-17 0 0.500 0.500 0.510 0.500 0.500 280,000 140,000 0.5000 0.231 0.231 0.236 0.231 0.231 605,118 0.2314 0.00%
2012-10-16 0 0.500 0.495 0.500 0.495 0.500 312,000 155,920 0.4997 0.231 0.229 0.231 0.229 0.231 674,275 0.2312 0.00%
2012-10-15 0 0.500 0.500 0.510 0.500 0.500 380,000 190,000 0.5000 0.231 0.231 0.236 0.231 0.231 821,232 0.2314 0.00%
2012-10-12 0 0.500 0.475 0.500 0.500 0.510 236,000 118,440 0.5019 0.231 0.220 0.231 0.231 0.236 510,028 0.2322 0.00%
2012-10-11 0 0.500 0.485 0.510 0.500 0.500 440,000 220,000 0.5000 0.231 0.224 0.236 0.231 0.231 950,900 0.2314 0.00%
2012-10-10 0 0.500 0.490 0.500 0.465 0.500 500,000 238,660 0.4773 0.231 0.227 0.231 0.215 0.231 1,080,569 0.2209 0.00%
2012-10-09 0 0.500 0.490 0.500 0.500 0.500 32,000 16,000 0.5000 0.231 0.227 0.231 0.231 0.231 69,156 0.2314 0.00%
2012-10-08 0 0.500 0.490 0.500 0.500 0.500 120,000 60,000 0.5000 0.231 0.227 0.231 0.231 0.231 259,336 0.2314 0.00%
2012-10-05 0 0.500 0.490 0.500 0.495 0.500 88,000 43,900 0.4989 0.231 0.227 0.231 0.229 0.231 190,180 0.2308 2.04%
2012-10-04 0 0.490 0.490 0.500 0.490 0.490 32,000 15,680 0.4900 0.227 0.227 0.231 0.227 0.227 69,156 0.2267 0.00%
2012-10-03 0 0.490 0.485 0.500 - - 0 0 - 0.227 0.224 0.231 - - 0 - 0.00%
2012-09-28 0 0.490 0.480 0.500 0.490 0.490 28,000 13,720 0.4900 0.227 0.222 0.231 0.227 0.227 60,512 0.2267 0.00%
2012-09-27 0 0.490 0.485 0.490 - - 0 0 - 0.227 0.224 0.227 - - 0 - 0.00%
2012-09-26 0 0.490 0.490 0.500 0.485 0.485 16,000 7,760 0.4850 0.227 0.227 0.231 0.224 0.224 34,578 0.2244 1.03%
2012-09-25 0 0.485 0.480 0.490 0.485 0.485 48,000 23,280 0.4850 0.224 0.222 0.227 0.224 0.224 103,735 0.2244 -1.02%
2012-09-24 0 0.490 0.485 0.495 0.490 0.490 128,000 62,720 0.4900 0.227 0.224 0.229 0.227 0.227 276,626 0.2267 -1.01%
2012-09-21 0 0.495 0.495 0.500 0.495 0.495 96,000 47,520 0.4950 0.229 0.229 0.231 0.229 0.229 207,469 0.2290 0.00%
2012-09-20 0 0.495 0.490 0.500 - - 0 0 - 0.229 0.227 0.231 - - 0 - 0.00%
2012-09-19 0 0.495 0.490 0.500 - - 0 0 - 0.229 0.227 0.231 - - 0 - 0.00%
2012-09-18 0 0.495 0.490 0.495 0.495 0.500 148,000 73,320 0.4954 0.229 0.227 0.229 0.229 0.231 319,848 0.2292 0.00%
2012-09-17 0 0.495 0.495 0.500 0.495 0.495 12,000 5,940 0.4950 0.229 0.229 0.231 0.229 0.229 25,934 0.2290 1.25%
2012-09-14 0 0.500 0.495 0.500 0.500 0.510 184,000 93,160 0.5063 0.226 0.224 0.226 0.226 0.231 406,702 0.2291 0.00%
2012-09-13 0 0.500 0.495 0.500 0.500 0.500 132,000 66,000 0.5000 0.226 0.224 0.226 0.226 0.226 291,765 0.2262 0.00%
2012-09-12 0 0.500 0.495 0.500 0.500 0.500 200,000 100,000 0.5000 0.226 0.224 0.226 0.226 0.226 442,068 0.2262 1.01%
2012-09-11 0 0.495 0.495 0.500 - - 0 0 - 0.224 0.224 0.226 - - 0 - 0.00%
2012-09-10 0 0.495 0.490 0.500 0.495 0.495 36,000 17,820 0.4950 0.224 0.222 0.226 0.224 0.224 79,572 0.2239 0.00%
2012-09-07 0 0.495 0.490 0.500 - - 0 0 - 0.224 0.222 0.226 - - 0 - 0.00%
2012-09-06 0 0.495 0.490 0.495 0.490 0.495 140,000 68,920 0.4923 0.224 0.222 0.224 0.222 0.224 309,448 0.2227 3.13%
2012-09-05 0 0.480 0.480 0.495 0.480 0.490 160,000 77,560 0.4848 0.217 0.217 0.224 0.217 0.222 353,654 0.2193 -3.03%
2012-09-04 0 0.495 0.495 0.500 0.490 0.495 128,000 63,060 0.4927 0.224 0.224 0.226 0.222 0.224 282,923 0.2229 1.02%
2012-09-03 0 0.490 0.490 0.495 0.490 0.490 52,000 25,480 0.4900 0.222 0.222 0.224 0.222 0.222 114,938 0.2217 -1.01%
2012-08-31 0 0.495 0.485 0.500 0.495 0.495 100,000 49,500 0.4950 0.224 0.219 0.226 0.224 0.224 221,034 0.2239 0.00%
2012-08-30 0 0.495 0.490 0.495 0.485 0.500 1,484,000 730,220 0.4921 0.224 0.222 0.224 0.219 0.226 3,280,144 0.2226 -1.00%
2012-08-29 0 0.500 0.500 0.510 - - 0 0 - 0.226 0.226 0.231 - - 0 - 0.00%
2012-08-28 0 0.500 0.500 0.510 0.500 0.500 104,000 52,000 0.5000 0.226 0.226 0.231 0.226 0.226 229,875 0.2262 -1.96%
2012-08-27 0 0.510 0.490 0.510 0.490 0.530 768,000 385,160 0.5015 0.231 0.222 0.231 0.222 0.240 1,697,541 0.2269 -1.92%
2012-08-24 0 0.520 0.500 0.520 0.520 0.520 156,000 81,120 0.5200 0.235 0.226 0.235 0.235 0.235 344,813 0.2353 0.00%
2012-08-23 0 0.520 0.510 0.520 0.500 0.530 504,000 259,560 0.5150 0.235 0.231 0.235 0.226 0.240 1,114,011 0.2330 -1.89%
2012-08-22 0 0.530 0.520 0.540 0.520 0.580 3,772,000 2,077,720 0.5508 0.240 0.235 0.244 0.235 0.262 8,337,400 0.2492 3.92%
2012-08-21 0 0.510 0.500 0.510 0.510 0.510 40,000 20,400 0.5100 0.231 0.226 0.231 0.231 0.231 88,414 0.2307 2.00%
2012-08-20 0 0.500 0.500 0.510 - - 0 0 - 0.226 0.226 0.231 - - 0 - 0.00%
2012-08-17 0 0.500 0.500 0.520 0.500 0.550 52,000 26,720 0.5138 0.226 0.226 0.235 0.226 0.249 114,938 0.2325 -3.85%
2012-08-16 0 0.520 0.520 0.550 0.500 0.520 296,000 150,240 0.5076 0.235 0.235 0.249 0.226 0.235 654,260 0.2296 4.00%
2012-08-15 0 0.500 0.500 0.530 0.500 0.500 232,000 116,000 0.5000 0.226 0.226 0.240 0.226 0.226 512,799 0.2262 0.00%
2012-08-14 0 0.500 0.500 0.540 0.500 0.500 124,000 62,000 0.5000 0.226 0.226 0.244 0.226 0.226 274,082 0.2262 0.00%
2012-08-13 0 0.500 0.500 0.550 0.500 0.500 60,000 30,000 0.5000 0.226 0.226 0.249 0.226 0.226 132,620 0.2262 0.00%
2012-08-10 0 0.500 0.500 0.550 0.500 0.500 4,000 2,000 0.5000 0.226 0.226 0.249 0.226 0.226 8,841 0.2262 0.00%
2012-08-09 0 0.500 0.500 0.540 0.500 0.500 8,000 4,040 0.5050 0.226 0.226 0.244 0.226 0.226 17,683 0.2285 0.00%
2012-08-08 0 0.500 0.500 0.520 0.500 0.500 20,000 10,000 0.5000 0.226 0.226 0.235 0.226 0.226 44,207 0.2262 -1.96%
2012-08-07 0 0.510 0.500 0.510 0.510 0.510 352,000 179,400 0.5097 0.231 0.226 0.231 0.231 0.231 778,039 0.2306 2.00%
2012-08-06 0 0.500 0.495 0.520 0.500 0.500 112,000 56,000 0.5000 0.226 0.224 0.235 0.226 0.226 247,558 0.2262 0.00%
2012-08-03 0 0.500 0.495 0.520 - - 0 0 - 0.226 0.224 0.235 - - 0 - 0.00%
2012-08-02 0 0.500 0.480 0.510 - - 0 0 - 0.226 0.217 0.231 - - 0 - 0.00%
2012-08-01 0 0.500 0.495 0.520 - - 0 0 - 0.226 0.224 0.235 - - 0 - 0.00%
2012-07-31 0 0.500 0.495 0.540 - - 0 0 - 0.226 0.224 0.244 - - 0 - 0.00%
2012-07-30 0 0.500 0.495 0.530 0.500 0.500 76,000 38,360 0.5047 0.226 0.224 0.240 0.226 0.226 167,986 0.2284 1.01%
2012-07-27 0 0.495 0.490 0.495 0.495 0.500 60,000 29,800 0.4967 0.224 0.222 0.224 0.224 0.226 132,620 0.2247 0.00%
2012-07-26 0 0.495 0.490 0.495 0.495 0.495 24,000 11,880 0.4950 0.224 0.222 0.224 0.224 0.224 53,048 0.2239 -2.94%
2012-07-25 0 0.510 0.495 0.510 - - 0 0 - 0.231 0.224 0.231 - - 0 - -1.92%
2012-07-24 0 0.520 0.480 0.540 - - 0 0 - 0.235 0.217 0.244 - - 0 - 0.00%
2012-07-23 0 0.520 0.495 0.550 - - 0 0 - 0.235 0.224 0.249 - - 0 - 0.00%
2012-07-20 0 0.520 0.500 0.520 - - 0 0 - 0.235 0.226 0.235 - - 0 - -1.89%
2012-07-19 0 0.530 0.520 0.540 0.530 0.530 72,000 38,160 0.5300 0.240 0.235 0.244 0.240 0.240 159,144 0.2398 3.92%
2012-07-18 0 0.510 0.495 0.540 - - 0 0 - 0.231 0.224 0.244 - - 0 - 0.00%
2012-07-17 0 0.510 0.510 0.520 0.510 0.510 8,000 4,080 0.5100 0.231 0.231 0.235 0.231 0.231 17,683 0.2307 2.00%
2012-07-16 0 0.500 0.500 0.520 - - 0 0 - 0.226 0.226 0.235 - - 0 - 0.00%
2012-07-13 0 0.500 0.480 0.510 0.500 0.510 120,000 60,400 0.5033 0.226 0.217 0.231 0.226 0.231 265,241 0.2277 0.00%
2012-07-12 0 0.500 0.500 0.540 - - 0 0 - 0.226 0.226 0.244 - - 0 - 0.00%
2012-07-11 0 0.500 0.495 0.540 - - 0 0 - 0.226 0.224 0.244 - - 0 - 0.00%
2012-07-10 0 0.500 0.495 0.500 - - 0 0 - 0.226 0.224 0.226 - - 0 - -1.96%
2012-07-09 0 0.510 0.495 0.510 - - 0 0 - 0.231 0.224 0.231 - - 0 - 0.00%
2012-07-06 0 0.510 0.510 0.610 0.500 0.510 132,000 66,200 0.5015 0.231 0.231 0.276 0.226 0.231 291,765 0.2269 2.00%
2012-07-05 0 0.500 0.495 0.510 0.500 0.500 716,000 358,000 0.5000 0.226 0.224 0.231 0.226 0.226 1,582,603 0.2262 1.01%
2012-07-04 0 0.495 0.490 0.500 - - 0 0 - 0.224 0.222 0.226 - - 0 - 0.00%
2012-07-03 0 0.495 0.485 0.495 0.500 0.510 336,000 168,920 0.5027 0.224 0.219 0.224 0.226 0.231 742,674 0.2274 1.02%
2012-06-29 0 0.490 0.480 0.490 0.480 0.490 440,000 211,400 0.4805 0.222 0.217 0.222 0.217 0.222 972,549 0.2174 2.08%
2012-06-28 0 0.480 0.480 0.490 0.480 0.480 640,000 307,200 0.4800 0.217 0.217 0.222 0.217 0.217 1,414,617 0.2172 0.00%
2012-06-27 0 0.480 0.475 0.480 0.480 0.480 224,000 107,520 0.4800 0.217 0.215 0.217 0.217 0.217 495,116 0.2172 -4.00%
2012-06-26 0 0.500 0.480 0.520 0.500 0.500 8,000 4,000 0.5000 0.226 0.217 0.235 0.226 0.226 17,683 0.2262 4.17%
2012-06-25 0 0.480 0.480 0.500 - - 0 0 - 0.217 0.217 0.226 - - 0 - 0.00%
2012-06-22 0 0.480 0.475 0.480 - - 0 0 - 0.217 0.215 0.217 - - 0 - 0.00%
2012-06-21 0 0.480 0.475 0.480 0.475 0.485 76,000 36,260 0.4771 0.217 0.215 0.217 0.215 0.219 167,986 0.2159 0.00%
2012-06-20 0 0.480 0.480 0.485 0.480 0.485 56,000 26,900 0.4804 0.217 0.217 0.219 0.217 0.219 123,779 0.2173 0.00%
2012-06-19 0 0.480 0.475 0.485 0.480 0.480 100,000 48,000 0.4800 0.217 0.215 0.219 0.217 0.217 221,034 0.2172 0.00%
2012-06-18 0 0.480 0.475 0.500 - - 0 0 - 0.217 0.215 0.226 - - 0 - 0.00%
2012-06-15 0 0.480 0.475 0.495 0.470 0.480 56,000 26,720 0.4771 0.217 0.215 0.224 0.213 0.217 123,779 0.2159 1.05%
2012-06-14 0 0.475 0.465 0.480 0.450 0.475 412,000 195,400 0.4743 0.215 0.210 0.217 0.204 0.215 910,660 0.2146 0.00%
2012-06-13 0 0.475 0.430 0.475 0.475 0.475 252,000 119,700 0.4750 0.215 0.195 0.215 0.215 0.215 557,006 0.2149 0.00%
2012-06-12 0 0.475 0.430 0.475 - - 0 0 - 0.215 0.195 0.215 - - 0 - 0.00%
2012-06-11 0 0.475 0.435 0.480 - - 0 0 - 0.215 0.197 0.217 - - 0 - 0.00%
2012-06-08 0 0.475 0.465 0.475 0.475 0.475 72,000 34,200 0.4750 0.215 0.210 0.215 0.215 0.215 159,144 0.2149 0.00%
2012-06-07 0 0.475 0.475 0.480 0.475 0.475 72,000 34,200 0.4750 0.215 0.215 0.217 0.215 0.215 159,144 0.2149 -1.04%
2012-06-06 0 0.480 0.470 0.495 - - 0 0 - 0.217 0.213 0.224 - - 0 - 0.00%
2012-06-05 0 0.480 0.460 0.480 - - 0 0 - 0.217 0.208 0.217 - - 0 - -1.03%
2012-06-04 0 0.485 0.460 0.485 0.500 0.500 20,000 10,000 0.5000 0.219 0.208 0.219 0.226 0.226 44,207 0.2262 2.11%
2012-06-01 0 0.475 0.475 0.480 0.475 0.475 164,000 77,900 0.4750 0.215 0.215 0.217 0.215 0.215 362,496 0.2149 0.00%
2012-05-31 0 0.475 0.475 0.495 0.470 0.480 136,000 64,660 0.4754 0.215 0.215 0.224 0.213 0.217 300,606 0.2151 -1.04%
2012-05-30 0 0.480 0.470 0.490 - - 0 0 - 0.217 0.213 0.222 - - 0 - 0.00%
2012-05-29 0 0.480 0.445 0.500 - - 0 0 - 0.217 0.201 0.226 - - 0 - 0.00%
2012-05-28 0 0.480 0.480 0.490 0.445 0.450 200,000 89,600 0.4480 0.217 0.217 0.222 0.201 0.204 442,068 0.2027 5.26%
2012-05-25 0 0.456 0.450 0.475 - - 0 0 - 0.206 0.204 0.215 - - 0 - 0.01%
2012-05-24 0 0.480 0.470 0.500 0.480 0.480 172,000 82,560 0.4800 0.206 0.202 0.215 0.206 0.206 400,232 0.2063 0.00%
2012-05-23 0 0.480 0.475 0.495 0.480 0.500 560,000 270,460 0.4830 0.206 0.204 0.213 0.206 0.215 1,303,080 0.2076 -2.04%
2012-05-22 0 0.490 0.490 0.500 - - 0 0 - 0.211 0.211 0.215 - - 0 - 0.00%
2012-05-21 0 0.490 0.485 0.495 0.490 0.490 688,000 337,120 0.4900 0.211 0.208 0.213 0.211 0.211 1,600,927 0.2106 -2.00%
2012-05-18 0 0.500 0.480 0.500 0.500 0.510 744,000 372,120 0.5002 0.215 0.206 0.215 0.215 0.219 1,731,235 0.2149 0.00%
2012-05-17 0 0.500 0.500 0.510 0.500 0.500 44,000 22,000 0.5000 0.215 0.215 0.219 0.215 0.215 102,385 0.2149 0.00%
2012-05-16 0 0.500 0.500 0.510 0.500 0.500 292,000 146,000 0.5000 0.215 0.215 0.219 0.215 0.215 679,463 0.2149 0.00%
2012-05-15 0 0.500 0.500 0.520 0.500 0.500 120,000 60,000 0.5000 0.215 0.215 0.223 0.215 0.215 279,231 0.2149 0.00%
2012-05-14 0 0.500 0.500 0.510 0.500 0.500 140,000 70,000 0.5000 0.215 0.215 0.219 0.215 0.215 325,770 0.2149 0.00%
2012-05-11 0 0.500 0.500 0.510 0.500 0.500 600,000 300,000 0.5000 0.215 0.215 0.219 0.215 0.215 1,396,157 0.2149 0.00%
2012-05-10 0 0.500 0.500 0.510 0.500 0.500 180,000 90,000 0.5000 0.215 0.215 0.219 0.215 0.215 418,847 0.2149 0.00%
2012-05-09 0 0.500 0.500 0.510 - - 0 0 - 0.215 0.215 0.219 - - 0 - 0.00%
2012-05-08 0 0.500 0.480 0.510 - - 0 0 - 0.215 0.206 0.219 - - 0 - 0.00%
2012-05-07 0 0.500 0.470 0.500 - - 0 0 - 0.215 0.202 0.215 - - 0 - 0.00%
2012-05-04 0 0.500 0.495 0.500 0.500 0.510 252,000 127,600 0.5063 0.215 0.213 0.215 0.215 0.219 586,386 0.2176 -1.96%
2012-05-03 0 0.510 0.500 0.520 0.510 0.510 340,000 173,400 0.5100 0.219 0.215 0.223 0.219 0.219 791,156 0.2192 0.00%
2012-05-02 0 0.510 0.500 0.510 0.510 0.510 24,000 12,240 0.5100 0.219 0.215 0.219 0.219 0.219 55,846 0.2192 2.00%
2012-04-30 0 0.500 0.500 0.520 0.500 0.500 60,000 30,000 0.5000 0.215 0.215 0.223 0.215 0.215 139,616 0.2149 0.00%
2012-04-27 0 0.500 0.500 0.510 0.500 0.520 236,000 118,080 0.5003 0.215 0.215 0.219 0.215 0.223 549,155 0.2150 0.00%
2012-04-26 0 0.500 0.500 0.520 0.500 0.500 4,000 2,000 0.5000 0.215 0.215 0.223 0.215 0.215 9,308 0.2149 0.00%
2012-04-25 0 0.500 0.500 0.520 0.500 0.510 260,000 131,000 0.5038 0.215 0.215 0.223 0.215 0.219 605,001 0.2165 0.00%
2012-04-24 0 0.500 0.500 0.520 0.500 0.500 232,000 116,000 0.5000 0.215 0.215 0.223 0.215 0.215 539,847 0.2149 0.00%
2012-04-23 0 0.500 0.500 0.520 - - 0 0 - 0.215 0.215 0.223 - - 0 - 0.00%
2012-04-20 0 0.500 0.500 0.510 - - 0 0 - 0.215 0.215 0.219 - - 0 - 0.00%
2012-04-19 0 0.500 0.500 0.520 0.500 0.500 16,000 8,000 0.5000 0.215 0.215 0.223 0.215 0.215 37,231 0.2149 0.00%
2012-04-18 0 0.500 0.500 0.520 0.495 0.495 20,000 9,900 0.4950 0.215 0.215 0.223 0.213 0.213 46,539 0.2127 0.00%
2012-04-17 0 0.500 0.500 0.510 0.500 0.500 32,000 16,000 0.5000 0.215 0.215 0.219 0.215 0.215 74,462 0.2149 -1.96%
2012-04-16 0 0.510 0.500 0.510 0.520 0.520 12,000 6,240 0.5200 0.219 0.215 0.219 0.223 0.223 27,923 0.2235 -1.92%
2012-04-13 0 0.520 0.495 0.520 0.500 0.520 676,000 342,520 0.5067 0.223 0.213 0.223 0.215 0.223 1,573,003 0.2177 4.00%
2012-04-12 0 0.500 0.500 0.520 - - 0 0 - 0.215 0.215 0.223 - - 0 - 0.00%
2012-04-11 0 0.500 0.490 0.500 0.500 0.500 368,000 184,000 0.5000 0.215 0.211 0.215 0.215 0.215 856,310 0.2149 -3.85%
2012-04-10 0 0.520 0.500 0.520 0.510 0.520 500,000 259,000 0.5180 0.223 0.215 0.223 0.219 0.223 1,163,464 0.2226 0.00%
2012-04-05 0 0.520 0.510 0.530 0.510 0.520 172,000 88,720 0.5158 0.223 0.219 0.228 0.219 0.223 400,232 0.2217 1.96%
2012-04-03 0 0.510 0.510 0.530 0.500 0.510 32,000 16,280 0.5088 0.219 0.219 0.228 0.215 0.219 74,462 0.2186 0.00%
2012-04-02 0 0.510 0.500 0.520 0.500 0.520 48,000 24,840 0.5175 0.219 0.215 0.223 0.215 0.223 111,693 0.2224 -1.92%
2012-03-30 0 0.520 0.500 0.520 0.500 0.520 144,000 74,800 0.5194 0.223 0.215 0.223 0.215 0.223 335,078 0.2232 1.96%
2012-03-29 0 0.510 0.500 0.510 0.500 0.510 108,000 54,680 0.5063 0.219 0.215 0.219 0.215 0.219 251,308 0.2176 2.00%
2012-03-28 0 0.500 0.500 0.530 - - 0 0 - 0.215 0.215 0.228 - - 0 - 0.00%
2012-03-27 0 0.500 0.500 0.520 0.500 0.530 120,000 63,360 0.5280 0.215 0.215 0.223 0.215 0.228 279,231 0.2269 -1.96%
2012-03-26 0 0.510 0.510 0.530 0.510 0.520 280,000 143,960 0.5141 0.219 0.219 0.228 0.219 0.223 651,540 0.2210 0.00%
2012-03-23 0 0.510 0.510 0.560 0.500 0.500 224,000 112,000 0.5000 0.219 0.219 0.241 0.215 0.215 521,232 0.2149 2.00%
2012-03-22 0 0.500 0.495 0.500 0.500 0.530 272,000 137,080 0.5040 0.215 0.213 0.215 0.215 0.228 632,924 0.2166 0.00%
2012-03-21 0 0.500 0.500 0.530 0.500 0.560 348,000 178,400 0.5126 0.215 0.215 0.228 0.215 0.241 809,771 0.2203 -1.96%
2012-03-20 0 0.510 0.510 0.520 0.510 0.520 1,248,000 647,080 0.5185 0.219 0.219 0.223 0.219 0.223 2,904,006 0.2228 -3.77%
2012-03-19 0 0.530 0.510 0.530 0.530 0.530 20,000 10,600 0.5300 0.228 0.219 0.228 0.228 0.228 46,539 0.2278 -1.85%
2012-03-16 0 0.540 0.520 0.570 - - 0 0 - 0.232 0.223 0.245 - - 0 - 0.00%
2012-03-15 0 0.540 0.520 0.580 - - 0 0 - 0.232 0.223 0.249 - - 0 - 0.00%
2012-03-14 0 0.540 0.540 0.580 - - 0 0 - 0.232 0.232 0.249 - - 0 - 0.00%
2012-03-13 0 0.540 0.540 0.550 - - 0 0 - 0.232 0.232 0.236 - - 0 - 1.89%
2012-03-12 0 0.530 0.520 0.550 0.530 0.590 88,000 47,520 0.5400 0.228 0.223 0.236 0.228 0.254 204,770 0.2321 -5.36%
2012-03-09 0 0.560 0.560 0.570 0.540 0.570 168,000 93,200 0.5548 0.241 0.241 0.245 0.232 0.245 390,924 0.2384 5.66%
2012-03-08 0 0.530 0.520 0.550 0.520 0.530 532,000 280,040 0.5264 0.228 0.223 0.236 0.223 0.228 1,237,926 0.2262 1.92%
2012-03-07 0 0.520 0.510 0.520 0.520 0.520 212,000 110,120 0.5194 0.223 0.219 0.223 0.223 0.223 493,309 0.2232 0.00%
2012-03-06 0 0.520 0.520 0.530 0.510 0.520 132,000 67,440 0.5109 0.223 0.223 0.228 0.219 0.223 307,155 0.2196 -1.89%
2012-03-05 0 0.530 0.530 0.540 0.520 0.540 488,000 257,600 0.5279 0.228 0.228 0.232 0.223 0.232 1,135,541 0.2269 0.00%
2012-03-02 0 0.530 0.520 0.550 0.500 0.540 1,008,000 517,480 0.5134 0.228 0.223 0.236 0.215 0.232 2,345,544 0.2206 6.00%
2012-03-01 0 0.500 0.500 0.510 0.500 0.510 316,000 160,040 0.5065 0.215 0.215 0.219 0.215 0.219 735,309 0.2176 0.00%
2012-02-29 0 0.500 0.490 0.500 0.500 0.510 636,000 319,080 0.5017 0.215 0.211 0.215 0.215 0.219 1,479,926 0.2156 0.00%
2012-02-28 0 0.500 0.485 0.500 0.485 0.500 156,000 76,200 0.4885 0.215 0.208 0.215 0.208 0.215 363,001 0.2099 1.01%
2012-02-27 0 0.495 0.495 0.510 0.495 0.495 24,000 11,880 0.4950 0.213 0.213 0.219 0.213 0.213 55,846 0.2127 0.00%
2012-02-24 0 0.495 0.495 0.510 0.495 0.495 28,000 13,860 0.4950 0.213 0.213 0.219 0.213 0.213 65,154 0.2127 0.00%
2012-02-23 0 0.495 0.495 0.500 0.495 0.495 4,000 1,980 0.4950 0.213 0.213 0.215 0.213 0.213 9,308 0.2127 0.00%
2012-02-22 0 0.495 0.495 0.510 0.495 0.510 220,000 110,900 0.5041 0.213 0.213 0.219 0.213 0.219 511,924 0.2166 -1.00%
2012-02-21 0 0.500 0.495 0.500 0.490 0.500 744,000 367,940 0.4945 0.215 0.213 0.215 0.211 0.215 1,731,235 0.2125 1.01%
2012-02-20 0 0.495 0.485 0.495 0.490 0.495 64,000 31,460 0.4916 0.213 0.208 0.213 0.211 0.213 148,923 0.2112 2.06%
2012-02-17 0 0.485 0.485 0.500 0.485 0.500 1,080,000 529,620 0.4904 0.208 0.208 0.215 0.208 0.215 2,513,082 0.2107 -4.90%
2012-02-16 0 0.510 0.495 0.520 - - 0 0 - 0.219 0.213 0.223 - - 0 - 0.00%
2012-02-15 0 0.510 0.500 0.510 0.480 0.510 292,000 143,600 0.4918 0.219 0.215 0.219 0.206 0.219 679,463 0.2113 6.25%
2012-02-14 0 0.480 0.480 0.495 0.480 0.495 108,000 53,020 0.4909 0.206 0.206 0.213 0.206 0.213 251,308 0.2110 -3.03%
2012-02-13 0 0.495 0.485 0.495 0.495 0.500 988,000 491,900 0.4979 0.213 0.208 0.213 0.213 0.215 2,299,005 0.2140 3.13%
2012-02-10 0 0.480 0.470 0.480 0.475 0.480 492,000 235,680 0.4790 0.206 0.202 0.206 0.204 0.206 1,144,849 0.2059 0.00%
2012-02-09 0 0.480 0.470 0.480 0.470 0.480 2,064,000 986,020 0.4777 0.206 0.202 0.206 0.202 0.206 4,802,780 0.2053 1.05%
2012-02-08 0 0.475 0.470 0.480 0.460 0.480 3,732,000 1,759,880 0.4716 0.204 0.202 0.206 0.198 0.206 8,684,096 0.2027 2.15%
2012-02-07 0 0.465 0.465 0.490 0.460 0.460 20,000 9,200 0.4600 0.200 0.200 0.211 0.198 0.198 46,539 0.1977 -5.10%
2012-02-06 0 0.490 0.470 0.495 - - 0 0 - 0.211 0.202 0.213 - - 0 - 0.00%
2012-02-03 0 0.490 0.475 0.490 0.475 0.490 104,000 50,900 0.4894 0.211 0.204 0.211 0.204 0.211 242,001 0.2103 0.00%
2012-02-02 0 0.490 0.475 0.490 0.465 0.490 268,000 130,760 0.4879 0.211 0.204 0.211 0.200 0.211 623,617 0.2097 0.00%
2012-02-01 0 0.490 0.470 0.490 - - 0 0 - 0.211 0.202 0.211 - - 0 - 0.00%
2012-01-31 0 0.490 0.460 0.520 - - 0 0 - 0.211 0.198 0.223 - - 0 - 0.00%
2012-01-30 0 0.490 0.465 0.490 0.495 0.495 36,000 17,820 0.4950 0.211 0.200 0.211 0.213 0.213 83,769 0.2127 4.26%
2012-01-27 0 0.470 0.470 0.530 - - 0 0 - 0.202 0.202 0.228 - - 0 - 0.00%
2012-01-26 0 0.470 0.460 0.495 - - 0 0 - 0.202 0.198 0.213 - - 0 - 0.00%
2012-01-20 0 0.470 0.470 0.530 0.470 0.470 36,000 16,920 0.4700 0.202 0.202 0.228 0.202 0.202 83,769 0.2020 0.00%
2012-01-19 0 0.470 0.460 0.530 - - 0 0 - 0.202 0.198 0.228 - - 0 - 0.00%
2012-01-18 0 0.470 0.470 0.530 0.470 0.470 160,000 75,200 0.4700 0.202 0.202 0.228 0.202 0.202 372,309 0.2020 0.00%
2012-01-17 0 0.470 0.470 0.530 0.470 0.470 32,000 15,040 0.4700 0.202 0.202 0.228 0.202 0.202 74,462 0.2020 1.08%
2012-01-16 0 0.465 0.455 0.485 - - 0 0 - 0.200 0.196 0.208 - - 0 - 0.00%
2012-01-13 0 0.465 0.450 0.495 - - 0 0 - 0.200 0.193 0.213 - - 0 - 0.00%
2012-01-12 0 0.465 0.455 0.480 - - 0 0 - 0.200 0.196 0.206 - - 0 - 0.00%
2012-01-11 0 0.465 0.465 0.470 0.455 0.460 200,000 91,500 0.4575 0.200 0.200 0.202 0.196 0.198 465,386 0.1966 -2.11%
2012-01-10 0 0.475 0.455 0.480 - - 0 0 - 0.204 0.196 0.206 - - 0 - 0.00%
2012-01-09 0 0.475 0.460 0.480 - - 0 0 - 0.204 0.198 0.206 - - 0 - 0.00%
2012-01-06 0 0.475 0.455 0.475 - - 0 0 - 0.204 0.196 0.204 - - 0 - -1.04%
2012-01-05 0 0.480 0.455 0.480 0.475 0.480 148,000 70,640 0.4773 0.206 0.196 0.206 0.204 0.206 344,385 0.2051 2.13%
2012-01-04 0 0.470 0.470 0.485 0.460 0.470 20,000 9,240 0.4620 0.202 0.202 0.208 0.198 0.202 46,539 0.1985 -2.08%
2012-01-03 0 0.480 0.460 0.485 0.480 0.480 140,000 67,200 0.4800 0.206 0.198 0.208 0.206 0.206 325,770 0.2063 1.05%
2011-12-30 0 0.475 0.455 0.475 0.460 0.475 372,000 173,520 0.4665 0.204 0.196 0.204 0.198 0.204 865,617 0.2005 3.26%
2011-12-29 0 0.460 0.440 0.470 0.455 0.460 204,000 93,820 0.4599 0.198 0.189 0.202 0.196 0.198 474,693 0.1976 4.55%
2011-12-28 0 0.440 0.440 0.455 - - 0 0 - 0.189 0.189 0.196 - - 0 - 1.15%
2011-12-23 0 0.435 0.435 0.455 0.435 0.450 264,000 117,840 0.4464 0.187 0.187 0.196 0.187 0.193 614,309 0.1918 -3.33%
2011-12-22 0 0.450 0.440 0.455 0.425 0.450 104,000 46,700 0.4490 0.193 0.189 0.196 0.183 0.193 242,001 0.1930 2.27%
2011-12-21 0 0.440 0.440 0.460 0.435 0.450 108,000 48,500 0.4491 0.189 0.189 0.198 0.187 0.193 251,308 0.1930 -3.30%
2011-12-20 0 0.455 0.450 0.460 0.430 0.455 8,000 3,540 0.4425 0.196 0.193 0.198 0.185 0.196 18,615 0.1902 1.11%
2011-12-19 0 0.450 0.440 0.455 0.450 0.450 100,000 45,000 0.4500 0.193 0.189 0.196 0.193 0.193 232,693 0.1934 2.27%
2011-12-16 0 0.440 0.440 0.465 0.440 0.450 116,000 52,040 0.4486 0.189 0.189 0.200 0.189 0.193 269,924 0.1928 -2.22%
2011-12-15 0 0.450 0.440 0.460 0.450 0.450 100,000 45,000 0.4500 0.193 0.189 0.198 0.193 0.193 232,693 0.1934 -2.17%
2011-12-14 0 0.460 0.450 0.460 - - 0 0 - 0.198 0.193 0.198 - - 0 - 0.00%
2011-12-13 0 0.460 0.450 0.460 - - 0 0 - 0.198 0.193 0.198 - - 0 - -1.08%
2011-12-12 0 0.465 0.450 0.465 0.465 0.465 60,000 27,900 0.4650 0.200 0.193 0.200 0.200 0.200 139,616 0.1998 3.33%
2011-12-09 0 0.450 0.450 0.460 0.450 0.460 292,000 132,400 0.4534 0.193 0.193 0.198 0.193 0.198 679,463 0.1949 0.00%
2011-12-08 0 0.450 0.450 0.465 - - 0 0 - 0.193 0.193 0.200 - - 0 - 0.00%
2011-12-07 0 0.450 0.450 0.455 - - 0 0 - 0.193 0.193 0.196 - - 0 - 0.00%
2011-12-06 0 0.450 0.440 0.450 0.450 0.450 100,000 45,000 0.4500 0.193 0.189 0.193 0.193 0.193 232,693 0.1934 -2.17%
2011-12-05 0 0.460 0.450 0.470 - - 0 0 - 0.198 0.193 0.202 - - 0 - 0.00%
2011-12-02 0 0.460 0.430 0.465 0.460 0.460 4,000 1,840 0.4600 0.198 0.185 0.200 0.198 0.198 9,308 0.1977 0.00%
2011-12-01 0 0.460 0.440 0.460 - - 0 0 - 0.198 0.189 0.198 - - 0 - 0.00%
2011-11-30 0 0.460 0.440 0.460 - - 0 0 - 0.198 0.189 0.198 - - 0 - 0.00%
2011-11-29 0 0.460 0.450 0.460 0.440 0.460 140,000 62,800 0.4486 0.198 0.193 0.198 0.189 0.198 325,770 0.1928 4.55%
2011-11-28 0 0.440 0.435 0.465 0.430 0.440 108,000 46,800 0.4333 0.189 0.187 0.200 0.185 0.189 251,308 0.1862 2.33%
2011-11-25 0 0.430 0.420 0.475 0.430 0.430 216,000 92,880 0.4300 0.185 0.180 0.204 0.185 0.185 502,616 0.1848 -2.27%
2011-11-24 0 0.440 0.440 0.450 0.440 0.440 120,000 52,800 0.4400 0.189 0.189 0.193 0.189 0.189 279,231 0.1891 -2.22%
2011-11-23 0 0.450 0.430 0.450 - - 0 0 - 0.193 0.185 0.193 - - 0 - 0.00%
2011-11-22 0 0.450 0.435 0.450 0.450 0.450 64,000 28,800 0.4500 0.193 0.187 0.193 0.193 0.193 148,923 0.1934 0.00%
2011-11-21 0 0.450 0.430 0.500 - - 0 0 - 0.193 0.185 0.215 - - 0 - 0.00%
2011-11-18 0 0.450 0.440 0.475 - - 0 0 - 0.193 0.189 0.204 - - 0 - 0.00%
2011-11-17 0 0.450 0.450 0.475 0.445 0.450 136,000 60,840 0.4474 0.193 0.193 0.204 0.191 0.193 316,462 0.1923 0.00%
2011-11-16 0 0.450 0.450 0.470 0.450 0.450 32,000 14,400 0.4500 0.193 0.193 0.202 0.193 0.193 74,462 0.1934 -2.17%
2011-11-15 0 0.460 0.450 0.480 0.455 0.460 40,000 18,300 0.4575 0.198 0.193 0.206 0.196 0.198 93,077 0.1966 0.00%
2011-11-14 0 0.460 0.450 0.460 - - 0 0 - 0.198 0.193 0.198 - - 0 - 0.00%
2011-11-11 0 0.460 0.445 0.480 - - 0 0 - 0.198 0.191 0.206 - - 0 - 0.00%
2011-11-10 0 0.460 0.450 0.485 0.455 0.460 152,000 69,420 0.4567 0.198 0.193 0.208 0.196 0.198 353,693 0.1963 -1.08%
2011-11-09 0 0.465 0.455 0.465 0.450 0.465 228,000 104,500 0.4583 0.200 0.196 0.200 0.193 0.200 530,540 0.1970 1.09%
2011-11-08 0 0.460 0.450 0.460 0.440 0.490 988,000 441,520 0.4469 0.198 0.193 0.198 0.189 0.211 2,299,005 0.1920 -2.13%
2011-11-07 0 0.470 0.450 0.490 - - 0 0 - 0.202 0.193 0.211 - - 0 - 0.00%
2011-11-04 0 0.470 0.450 0.485 - - 0 0 - 0.202 0.193 0.208 - - 0 - 0.00%
2011-11-03 0 0.470 0.440 0.475 - - 0 0 - 0.202 0.189 0.204 - - 0 - 0.00%
2011-11-02 0 0.470 0.440 0.475 - - 0 0 - 0.202 0.189 0.204 - - 0 - 0.00%
2011-11-01 0 0.470 0.440 0.470 - - 0 0 - 0.202 0.189 0.202 - - 0 - 0.00%
2011-10-31 0 0.470 0.435 0.470 0.435 0.475 672,000 300,180 0.4467 0.202 0.187 0.202 0.187 0.204 1,563,696 0.1920 -1.05%
2011-10-28 0 0.475 0.450 0.475 0.475 0.475 40,000 19,000 0.4750 0.204 0.193 0.204 0.204 0.204 93,077 0.2041 0.00%
2011-10-27 0 0.475 0.450 0.475 0.470 0.480 160,000 76,600 0.4788 0.204 0.193 0.204 0.202 0.206 372,309 0.2057 1.06%
2011-10-26 0 0.470 0.440 0.470 - - 0 0 - 0.202 0.189 0.202 - - 0 - -3.09%
2011-10-25 0 0.485 0.440 0.485 0.485 0.485 20,000 9,700 0.4850 0.208 0.189 0.208 0.208 0.208 46,539 0.2084 11.49%
2011-10-24 0 0.435 0.435 0.480 - - 0 0 - 0.187 0.187 0.206 - - 0 - 0.00%
2011-10-21 0 0.435 0.435 0.465 0.435 0.450 28,000 12,420 0.4436 0.187 0.187 0.200 0.187 0.193 65,154 0.1906 -3.33%
2011-10-20 0 0.450 0.450 0.470 0.435 0.440 148,000 64,880 0.4384 0.193 0.193 0.202 0.187 0.189 344,385 0.1884 -4.26%
2011-10-19 0 0.470 0.425 0.470 - - 0 0 - 0.202 0.183 0.202 - - 0 - 0.00%
2011-10-18 0 0.470 0.435 0.475 - - 0 0 - 0.202 0.187 0.204 - - 0 - 0.00%
2011-10-17 0 0.470 0.455 0.480 - - 0 0 - 0.202 0.196 0.206 - - 0 - 0.00%
2011-10-14 0 0.470 0.450 0.470 - - 0 0 - 0.202 0.193 0.202 - - 0 - -2.08%
2011-10-13 0 0.480 0.450 0.480 0.450 0.480 180,000 83,760 0.4653 0.206 0.193 0.206 0.193 0.206 418,847 0.2000 2.13%
2011-10-12 0 0.470 0.440 0.470 0.435 0.475 360,000 161,200 0.4478 0.202 0.189 0.202 0.187 0.204 837,694 0.1924 -1.05%
2011-10-11 0 0.475 0.470 0.475 0.470 0.480 464,000 222,060 0.4786 0.204 0.202 0.204 0.202 0.206 1,079,695 0.2057 3.26%
2011-10-10 0 0.460 0.430 0.485 - - 0 0 - 0.198 0.185 0.208 - - 0 - 0.00%
2011-10-07 0 0.460 0.435 0.480 0.460 0.480 424,000 196,960 0.4645 0.198 0.187 0.206 0.198 0.206 986,618 0.1996 0.00%
2011-10-06 0 0.460 0.455 0.460 0.455 0.460 640,000 293,940 0.4593 0.198 0.196 0.198 0.196 0.198 1,489,234 0.1974 -2.13%
2011-10-04 0 0.470 0.460 0.470 0.460 0.480 488,000 228,180 0.4676 0.202 0.198 0.202 0.198 0.206 1,135,541 0.2009 2.17%
2011-10-03 0 0.460 0.450 0.460 0.450 0.490 220,000 104,120 0.4733 0.198 0.193 0.198 0.193 0.211 511,924 0.2034 -8.00%
2011-09-30 0 0.500 0.490 0.500 0.485 0.500 440,000 217,040 0.4933 0.215 0.211 0.215 0.208 0.215 1,023,848 0.2120 0.00%
2011-09-28 0 0.500 0.495 0.500 0.500 0.500 120,000 60,000 0.5000 0.215 0.213 0.215 0.215 0.215 279,231 0.2149 0.00%
2011-09-27 0 0.500 0.495 0.500 0.485 0.500 480,000 238,280 0.4964 0.215 0.213 0.215 0.208 0.215 1,116,926 0.2133 2.04%
2011-09-26 0 0.490 0.480 0.495 0.450 0.495 492,000 234,900 0.4774 0.211 0.206 0.213 0.193 0.213 1,144,849 0.2052 -1.01%
2011-09-23 0 0.495 0.430 0.495 0.490 0.495 516,000 255,100 0.4944 0.213 0.185 0.213 0.211 0.213 1,200,695 0.2125 0.00%
2011-09-22 0 0.495 0.490 0.495 0.485 0.500 596,000 294,900 0.4948 0.213 0.211 0.213 0.208 0.215 1,386,849 0.2126 -1.00%
2011-09-21 0 0.500 0.500 0.510 0.500 0.520 552,000 282,000 0.5109 0.215 0.215 0.219 0.215 0.223 1,284,464 0.2195 0.00%
2011-09-20 0 0.500 0.500 0.510 0.495 0.520 436,000 218,440 0.5010 0.215 0.215 0.219 0.213 0.223 1,014,541 0.2153 0.00%
2011-09-19 0 0.500 0.500 0.510 0.485 0.510 644,000 319,520 0.4961 0.215 0.215 0.219 0.208 0.219 1,498,542 0.2132 4.17%
2011-09-16 0 0.480 0.480 0.495 0.480 0.500 168,000 83,240 0.4955 0.206 0.206 0.213 0.206 0.215 390,924 0.2129 0.00%
2011-09-15 0 0.480 0.480 0.510 0.480 0.520 336,000 165,760 0.4933 0.206 0.206 0.219 0.206 0.223 781,848 0.2120 -4.00%
2011-09-14 0 0.500 0.470 0.510 0.465 0.500 304,000 151,860 0.4995 0.215 0.202 0.219 0.200 0.215 707,386 0.2147 -3.85%
2011-09-12 0 0.520 0.465 0.530 - - 0 0 - 0.223 0.200 0.228 - - 0 - 0.00%
2011-09-09 0 0.520 0.510 0.540 0.520 0.550 248,000 133,240 0.5373 0.223 0.219 0.232 0.223 0.236 577,078 0.2309 4.00%
2011-09-08 0 0.500 0.500 0.540 0.500 0.500 28,000 14,000 0.5000 0.215 0.215 0.232 0.215 0.215 65,154 0.2149 -3.85%
2011-09-07 0 0.520 0.500 0.550 0.485 0.520 296,000 151,400 0.5115 0.223 0.215 0.236 0.208 0.223 688,771 0.2198 6.12%
2011-09-06 0 0.490 0.490 0.500 0.490 0.490 4,000 1,960 0.4900 0.211 0.211 0.215 0.211 0.211 9,308 0.2106 0.00%
2011-09-05 0 0.490 0.490 0.520 0.490 0.490 88,000 43,120 0.4900 0.211 0.211 0.223 0.211 0.211 204,770 0.2106 -5.77%
2011-09-02 0 0.520 0.500 0.570 0.500 0.520 520,000 263,000 0.5058 0.223 0.215 0.245 0.215 0.223 1,210,003 0.2174 1.96%
2011-09-01 0 0.510 0.510 0.520 0.490 0.510 732,000 368,640 0.5036 0.219 0.219 0.223 0.211 0.219 1,703,311 0.2164 0.00%
2011-08-31 0 0.510 0.500 0.520 0.500 0.510 252,000 128,320 0.5092 0.219 0.215 0.223 0.215 0.219 586,386 0.2188 -3.77%
2011-08-30 0 0.530 0.500 0.530 0.500 0.550 544,000 279,920 0.5146 0.228 0.215 0.228 0.215 0.236 1,265,849 0.2211 -1.85%
2011-08-29 0 0.540 0.500 0.540 0.500 0.540 280,000 145,360 0.5191 0.232 0.215 0.232 0.215 0.232 651,540 0.2231 3.85%
2011-08-26 0 0.520 0.500 0.520 - - 0 0 - 0.223 0.215 0.223 - - 0 - 0.00%
2011-08-25 0 0.520 0.510 0.520 0.500 0.520 152,000 76,960 0.5063 0.223 0.219 0.223 0.215 0.223 353,693 0.2176 4.00%
2011-08-24 0 0.500 0.500 0.520 0.470 0.540 764,000 387,020 0.5066 0.215 0.215 0.223 0.202 0.232 1,777,773 0.2177 -9.09%
2011-08-23 0 0.550 0.550 0.580 0.550 0.590 116,000 66,600 0.5741 0.236 0.236 0.249 0.236 0.254 269,924 0.2467 0.00%
2011-08-22 0 0.550 0.540 0.570 0.400 0.570 972,000 517,360 0.5323 0.236 0.232 0.245 0.172 0.245 2,261,774 0.2287 -5.17%
2011-08-19 0 0.580 0.550 0.600 0.580 0.580 24,000 13,920 0.5800 0.249 0.236 0.258 0.249 0.249 55,846 0.2493 -3.33%
2011-08-18 0 0.600 0.560 0.600 - - 0 0 - 0.258 0.241 0.258 - - 0 - 0.00%
2011-08-17 0 0.600 0.570 0.600 0.600 0.600 80,000 48,000 0.6000 0.258 0.245 0.258 0.258 0.258 186,154 0.2579 0.00%
2011-08-16 0 0.600 0.570 0.600 0.600 0.600 184,000 110,400 0.6000 0.258 0.245 0.258 0.258 0.258 428,155 0.2579 3.45%
2011-08-15 0 0.580 0.540 0.580 0.540 0.580 124,000 70,600 0.5694 0.249 0.232 0.249 0.232 0.249 288,539 0.2447 3.57%
2011-08-12 0 0.560 0.540 0.570 0.560 0.560 28,000 15,680 0.5600 0.241 0.232 0.245 0.241 0.241 65,154 0.2407 3.70%
2011-08-11 0 0.540 0.510 0.540 0.570 0.570 20,000 11,400 0.5700 0.232 0.219 0.232 0.245 0.245 46,539 0.2450 -3.57%
2011-08-10 0 0.560 0.530 0.560 0.530 0.580 184,000 103,680 0.5635 0.241 0.228 0.241 0.228 0.249 428,155 0.2422 12.00%
2011-08-09 0 0.500 0.500 0.550 0.500 0.550 364,000 189,600 0.5209 0.215 0.215 0.236 0.215 0.236 847,002 0.2238 -5.66%
2011-08-08 0 0.530 0.530 0.550 0.520 0.550 36,000 19,120 0.5311 0.228 0.228 0.236 0.223 0.236 83,769 0.2282 -7.02%
2011-08-05 0 0.570 0.570 0.580 0.550 0.570 144,000 80,840 0.5614 0.245 0.245 0.249 0.236 0.245 335,078 0.2413 -5.00%
2011-08-04 0 0.600 0.580 0.600 0.580 0.600 60,000 35,520 0.5920 0.258 0.249 0.258 0.249 0.258 139,616 0.2544 5.26%
2011-08-03 0 0.570 0.570 0.580 0.570 0.570 200,000 114,000 0.5700 0.245 0.245 0.249 0.245 0.245 465,386 0.2450 -1.72%
2011-08-02 0 0.580 0.580 0.610 0.580 0.610 288,000 167,160 0.5804 0.249 0.249 0.262 0.249 0.262 670,155 0.2494 -4.92%
2011-08-01 0 0.610 0.590 0.610 0.610 0.610 232,000 141,520 0.6100 0.262 0.254 0.262 0.262 0.262 539,847 0.2621 0.00%
2011-07-29 0 0.610 0.570 0.610 0.600 0.640 108,000 65,280 0.6044 0.262 0.245 0.262 0.258 0.275 251,308 0.2598 5.17%
2011-07-28 0 0.580 0.580 0.600 0.570 0.610 1,076,000 636,200 0.5913 0.249 0.249 0.258 0.245 0.262 2,503,775 0.2541 1.75%
2011-07-27 0 0.570 0.560 0.580 0.560 0.590 544,000 313,640 0.5765 0.245 0.241 0.249 0.241 0.254 1,265,849 0.2478 -3.39%
2011-07-26 0 0.590 0.580 0.590 - - 0 0 - 0.254 0.249 0.254 - - 0 - 0.00%
2011-07-25 0 0.590 0.580 0.610 0.590 0.590 80,000 47,200 0.5900 0.254 0.249 0.262 0.254 0.254 186,154 0.2536 -1.67%
2011-07-22 0 0.600 0.600 0.610 0.590 0.600 76,000 45,320 0.5963 0.258 0.258 0.262 0.254 0.258 176,847 0.2563 0.00%
2011-07-21 0 0.600 0.590 0.610 0.600 0.610 200,000 120,200 0.6010 0.258 0.254 0.262 0.258 0.262 465,386 0.2583 1.69%
2011-07-20 0 0.590 0.590 0.600 0.580 0.590 608,000 359,520 0.5913 0.254 0.254 0.258 0.249 0.254 1,414,772 0.2541 -1.67%
2011-07-19 0 0.600 0.590 0.600 0.600 0.600 20,000 12,000 0.6000 0.258 0.254 0.258 0.258 0.258 46,539 0.2579 0.00%
2011-07-18 0 0.600 0.580 0.600 0.600 0.600 80,000 48,000 0.6000 0.258 0.249 0.258 0.258 0.258 186,154 0.2579 3.45%
2011-07-15 0 0.580 0.580 0.600 0.580 0.580 100,000 58,000 0.5800 0.249 0.249 0.258 0.249 0.249 232,693 0.2493 -3.33%
2011-07-14 0 0.600 0.570 0.600 0.590 0.600 80,000 47,400 0.5925 0.258 0.245 0.258 0.254 0.258 186,154 0.2546 1.69%
2011-07-13 0 0.590 0.580 0.600 - - 0 0 - 0.254 0.249 0.258 - - 0 - 0.00%
2011-07-12 0 0.590 0.560 0.600 0.580 0.590 200,000 117,240 0.5862 0.254 0.241 0.258 0.249 0.254 465,386 0.2519 0.00%
2011-07-11 0 0.590 0.580 0.590 0.580 0.610 1,952,000 1,156,920 0.5927 0.254 0.249 0.254 0.249 0.262 4,542,164 0.2547 -6.35%
2011-07-08 0 0.630 0.600 0.630 0.620 0.630 44,000 27,680 0.6291 0.271 0.258 0.271 0.266 0.271 102,385 0.2704 0.00%
2011-07-07 0 0.630 0.610 0.630 - - 0 0 - 0.271 0.262 0.271 - - 0 - -1.56%
2011-07-06 0 0.640 0.600 0.640 - - 0 0 - 0.275 0.258 0.275 - - 0 - 0.00%
2011-07-05 0 0.640 0.600 0.640 0.630 0.640 100,000 63,200 0.6320 0.275 0.258 0.275 0.271 0.275 232,693 0.2716 1.59%
2011-07-04 0 0.630 0.620 0.630 0.620 0.640 564,000 350,560 0.6216 0.271 0.266 0.271 0.266 0.275 1,312,388 0.2671 1.61%
2011-06-30 0 0.620 0.610 0.630 0.580 0.620 556,000 331,520 0.5963 0.266 0.262 0.271 0.249 0.266 1,293,772 0.2562 3.33%
2011-06-29 0 0.600 0.600 0.620 0.600 0.600 12,000 7,200 0.6000 0.258 0.258 0.266 0.258 0.258 27,923 0.2579 -1.64%
2011-06-28 0 0.610 0.600 0.610 - - 0 0 - 0.262 0.258 0.262 - - 0 - 0.00%
2011-06-27 0 0.610 0.600 0.620 0.600 0.610 240,000 144,880 0.6037 0.262 0.258 0.266 0.258 0.262 558,463 0.2594 1.67%
2011-06-24 0 0.600 0.590 0.610 0.600 0.600 164,000 98,400 0.6000 0.258 0.254 0.262 0.258 0.258 381,616 0.2579 0.00%
2011-06-23 0 0.600 0.590 0.610 0.600 0.600 64,000 38,400 0.6000 0.258 0.254 0.262 0.258 0.258 148,923 0.2579 0.00%
2011-06-22 0 0.600 0.600 0.610 0.600 0.610 380,000 228,520 0.6014 0.258 0.258 0.262 0.258 0.262 884,233 0.2584 -3.23%
2011-06-21 0 0.620 0.600 0.620 0.590 0.620 472,000 283,160 0.5999 0.266 0.258 0.266 0.254 0.266 1,098,310 0.2578 1.64%
2011-06-20 0 0.610 0.600 0.610 0.610 0.620 136,000 83,320 0.6126 0.262 0.258 0.262 0.262 0.266 316,462 0.2633 -1.61%
2011-06-17 0 0.620 0.600 0.630 - - 0 0 - 0.266 0.258 0.271 - - 0 - 0.00%
2011-06-16 0 0.620 0.610 0.630 0.620 0.640 172,000 108,640 0.6316 0.266 0.262 0.271 0.266 0.275 400,232 0.2714 -3.12%
2011-06-15 0 0.640 0.630 0.640 0.630 0.650 408,000 259,040 0.6349 0.275 0.271 0.275 0.271 0.279 949,387 0.2728 1.59%
2011-06-14 0 0.630 0.630 0.640 0.620 0.660 196,000 125,040 0.6380 0.271 0.271 0.275 0.266 0.284 456,078 0.2742 0.00%
2011-06-13 0 0.630 0.620 0.640 0.620 0.630 200,000 124,800 0.6240 0.271 0.266 0.275 0.266 0.271 465,386 0.2682 -1.56%
2011-06-10 0 0.640 0.610 0.640 0.610 0.640 752,000 467,600 0.6218 0.275 0.262 0.275 0.262 0.275 1,749,850 0.2672 1.59%
2011-06-09 0 0.630 0.630 0.640 0.620 0.630 320,000 200,400 0.6263 0.271 0.271 0.275 0.266 0.271 744,617 0.2691 0.00%
2011-06-08 0 0.630 0.630 0.650 0.630 0.630 120,000 75,600 0.6300 0.271 0.271 0.279 0.271 0.271 279,231 0.2707 -1.56%
2011-06-07 0 0.640 0.640 0.650 0.640 0.650 144,000 92,800 0.6444 0.275 0.275 0.279 0.275 0.279 335,078 0.2770 -3.03%
2011-06-03 0 0.660 0.640 0.660 0.640 0.660 376,000 243,840 0.6485 0.284 0.275 0.284 0.275 0.284 874,925 0.2787 3.13%
2011-06-02 0 0.640 0.620 0.640 0.610 0.640 428,000 266,960 0.6237 0.275 0.266 0.275 0.262 0.275 995,925 0.2681 0.00%
2011-06-01 0 0.640 0.630 0.640 0.630 0.640 224,000 142,680 0.6370 0.275 0.271 0.275 0.271 0.275 521,232 0.2737 0.00%
2011-05-31 0 0.640 0.620 0.640 0.640 0.640 184,000 117,760 0.6400 0.275 0.266 0.275 0.275 0.275 428,155 0.2750 0.00%
2011-05-30 0 0.640 0.620 0.640 - - 0 0 - 0.275 0.266 0.275 - - 0 - 0.00%
2011-05-27 0 0.640 0.620 0.650 0.640 0.640 52,000 33,280 0.6400 0.275 0.266 0.279 0.275 0.275 121,000 0.2750 3.01%
2011-05-26 0 0.640 0.640 0.650 0.630 0.640 488,000 312,000 0.6393 0.267 0.267 0.271 0.263 0.267 1,169,665 0.2667 1.59%
2011-05-25 0 0.630 0.620 0.630 0.630 0.630 100,000 63,000 0.6300 0.263 0.259 0.263 0.263 0.263 239,685 0.2628 -1.56%
2011-05-24 0 0.640 0.640 0.650 0.620 0.650 968,000 621,720 0.6423 0.267 0.267 0.271 0.259 0.271 2,320,155 0.2680 0.00%
2011-05-23 0 0.640 0.620 0.640 0.620 0.640 600,000 376,000 0.6267 0.267 0.259 0.267 0.259 0.267 1,438,113 0.2615 0.00%
2011-05-20 0 0.640 0.630 0.640 0.640 0.650 500,000 324,000 0.6480 0.267 0.263 0.267 0.267 0.271 1,198,427 0.2704 0.00%
2011-05-19 0 0.640 0.630 0.640 0.640 0.640 200,000 128,000 0.6400 0.267 0.263 0.267 0.267 0.267 479,371 0.2670 0.00%
2011-05-18 0 0.640 0.640 0.650 - - 0 0 - 0.267 0.267 0.271 - - 0 - 0.00%
2011-05-17 0 0.640 0.640 0.650 0.640 0.650 416,000 268,320 0.6450 0.267 0.267 0.271 0.267 0.271 997,092 0.2691 0.00%
2011-05-16 0 0.640 0.640 0.660 0.640 0.640 228,000 145,920 0.6400 0.267 0.267 0.275 0.267 0.267 546,483 0.2670 -1.54%
2011-05-13 0 0.650 0.640 0.650 0.640 0.650 436,000 281,800 0.6463 0.271 0.267 0.271 0.267 0.271 1,045,029 0.2697 3.17%
2011-05-12 0 0.630 0.630 0.640 0.630 0.640 288,000 183,040 0.6356 0.263 0.263 0.267 0.263 0.267 690,294 0.2652 -1.56%
2011-05-11 0 0.640 0.640 0.650 0.640 0.650 320,000 206,800 0.6463 0.267 0.267 0.271 0.267 0.271 766,993 0.2696 -1.54%
2011-05-09 0 0.650 0.640 0.650 0.640 0.650 332,000 215,720 0.6498 0.271 0.267 0.271 0.267 0.271 795,756 0.2711 0.00%
2011-05-06 0 0.650 0.650 0.660 0.650 0.650 524,000 340,600 0.6500 0.271 0.271 0.275 0.271 0.271 1,255,952 0.2712 0.00%
2011-05-05 0 0.650 0.640 0.650 0.650 0.650 416,000 270,400 0.6500 0.271 0.267 0.271 0.271 0.271 997,092 0.2712 0.00%
2011-05-04 0 0.650 0.640 0.650 0.640 0.660 696,000 453,400 0.6514 0.271 0.267 0.271 0.267 0.275 1,668,211 0.2718 1.56%
2011-05-03 0 0.640 0.640 0.660 0.640 0.650 1,016,000 659,320 0.6489 0.267 0.267 0.275 0.267 0.271 2,435,204 0.2707 -1.54%
2011-04-29 0 0.650 0.650 0.660 0.650 0.670 428,000 282,240 0.6594 0.271 0.271 0.275 0.271 0.280 1,025,854 0.2751 -1.52%
2011-04-28 0 0.660 0.650 0.660 0.650 0.660 1,184,000 771,440 0.6516 0.275 0.271 0.275 0.271 0.275 2,837,876 0.2718 1.54%
2011-04-27 0 0.650 0.650 0.670 0.650 0.670 884,000 586,720 0.6637 0.271 0.271 0.280 0.271 0.280 2,118,819 0.2769 -1.52%
2011-04-26 0 0.660 0.660 0.680 0.660 0.680 288,000 195,680 0.6794 0.275 0.275 0.284 0.275 0.284 690,294 0.2835 -2.94%
2011-04-21 0 0.680 0.680 0.690 0.670 0.680 196,000 133,240 0.6798 0.284 0.284 0.288 0.280 0.284 469,784 0.2836 0.00%
2011-04-20 0 0.680 0.670 0.690 0.670 0.680 224,000 152,120 0.6791 0.284 0.280 0.288 0.280 0.284 536,895 0.2833 0.00%
2011-04-19 0 0.680 0.680 0.690 0.670 0.680 272,000 183,760 0.6756 0.284 0.284 0.288 0.280 0.284 651,944 0.2819 0.00%
2011-04-18 0 0.680 0.670 0.690 0.680 0.690 376,000 255,720 0.6801 0.284 0.280 0.288 0.284 0.288 901,217 0.2837 -2.86%
2011-04-15 0 0.700 0.690 0.700 0.690 0.700 208,000 144,360 0.6940 0.292 0.288 0.292 0.288 0.292 498,546 0.2896 -1.41%
2011-04-14 0 0.710 0.690 0.710 0.680 0.710 388,000 266,800 0.6876 0.296 0.288 0.296 0.284 0.296 929,980 0.2869 1.43%
2011-04-13 0 0.700 0.680 0.700 0.680 0.700 288,000 198,840 0.6904 0.292 0.284 0.292 0.284 0.292 690,294 0.2881 2.94%
2011-04-12 0 0.680 0.680 0.690 0.670 0.680 1,140,000 775,160 0.6800 0.284 0.284 0.288 0.280 0.284 2,732,414 0.2837 0.00%
2011-04-11 0 0.680 0.680 0.690 0.680 0.730 1,256,000 876,960 0.6982 0.284 0.284 0.288 0.284 0.305 3,010,449 0.2913 -4.23%
2011-04-08 0 0.710 0.690 0.710 0.670 0.710 3,044,000 2,102,440 0.6907 0.296 0.288 0.296 0.280 0.296 7,296,026 0.2882 1.43%
2011-04-07 0 0.700 0.690 0.700 0.680 0.710 1,536,000 1,059,000 0.6895 0.292 0.288 0.292 0.284 0.296 3,681,569 0.2876 0.00%
2011-04-06 0 0.700 0.690 0.700 0.660 0.710 1,736,000 1,198,120 0.6902 0.292 0.288 0.292 0.275 0.296 4,160,940 0.2879 4.48%
2011-04-04 0 0.670 0.670 0.680 0.670 0.670 252,000 168,840 0.6700 0.280 0.280 0.284 0.280 0.280 604,007 0.2795 0.00%
2011-04-01 0 0.670 0.670 0.680 0.650 0.680 760,000 508,960 0.6697 0.280 0.280 0.284 0.271 0.284 1,821,610 0.2794 0.00%
2011-03-31 0 0.670 0.660 0.680 0.660 0.670 1,096,000 729,000 0.6651 0.280 0.275 0.284 0.275 0.280 2,626,953 0.2775 1.52%
2011-03-30 0 0.660 0.660 0.670 0.660 0.660 304,000 200,640 0.6600 0.275 0.275 0.280 0.275 0.275 728,644 0.2754 -1.49%
2011-03-29 0 0.670 0.660 0.670 0.670 0.670 492,000 329,640 0.6700 0.280 0.275 0.280 0.280 0.280 1,179,252 0.2795 0.00%
2011-03-28 0 0.670 0.670 0.680 0.660 0.680 1,004,000 673,240 0.6706 0.280 0.280 0.284 0.275 0.284 2,406,442 0.2798 0.00%
2011-03-25 0 0.670 0.660 0.670 0.670 0.680 1,072,000 725,280 0.6766 0.280 0.275 0.280 0.280 0.284 2,569,428 0.2823 0.00%
2011-03-24 0 0.670 0.670 0.680 0.630 0.690 2,116,000 1,393,960 0.6588 0.280 0.280 0.284 0.263 0.288 5,071,744 0.2748 4.69%
2011-03-23 0 0.640 0.630 0.640 0.620 0.650 4,732,000 3,014,440 0.6370 0.267 0.263 0.267 0.259 0.271 11,341,916 0.2658 -5.88%
2011-03-22 0 0.680 0.670 0.680 0.680 0.690 608,000 414,160 0.6812 0.284 0.280 0.284 0.284 0.288 1,457,288 0.2842 0.00%
2011-03-21 0 0.680 0.670 0.680 0.640 0.680 1,056,000 704,680 0.6673 0.284 0.280 0.284 0.267 0.284 2,531,078 0.2784 7.94%
2011-03-18 0 0.630 0.630 0.640 0.630 0.640 232,000 147,920 0.6376 0.263 0.263 0.267 0.263 0.267 556,070 0.2660 0.00%
2011-03-17 0 0.630 0.630 0.640 0.630 0.670 2,440,000 1,582,280 0.6485 0.263 0.263 0.267 0.263 0.280 5,848,325 0.2706 -3.08%
2011-03-16 0 0.650 0.640 0.650 0.630 0.650 688,000 444,480 0.6460 0.271 0.267 0.271 0.263 0.271 1,649,036 0.2695 1.56%
2011-03-15 0 0.640 0.640 0.650 0.610 0.660 1,916,000 1,227,560 0.6407 0.267 0.267 0.271 0.255 0.275 4,592,373 0.2673 -1.54%
2011-03-14 0 0.650 0.650 0.660 0.640 0.660 1,060,000 690,360 0.6513 0.271 0.271 0.275 0.267 0.275 2,540,666 0.2717 -1.52%
2011-03-11 0 0.660 0.660 0.670 0.650 0.670 624,000 413,840 0.6632 0.275 0.275 0.280 0.271 0.280 1,495,637 0.2767 0.00%
2011-03-10 0 0.660 0.660 0.670 0.660 0.680 392,000 260,720 0.6651 0.275 0.275 0.280 0.275 0.284 939,567 0.2775 0.00%
2011-03-09 0 0.660 0.660 0.670 0.660 0.670 1,048,000 700,440 0.6684 0.275 0.275 0.280 0.275 0.280 2,511,904 0.2788 -1.49%
2011-03-08 0 0.670 0.670 0.680 0.650 0.700 1,916,000 1,289,320 0.6729 0.280 0.280 0.284 0.271 0.292 4,592,373 0.2808 -4.29%
2011-03-07 0 0.700 0.700 0.710 0.690 0.710 380,000 264,560 0.6962 0.292 0.292 0.296 0.288 0.296 910,805 0.2905 1.45%
2011-03-04 0 0.690 0.680 0.690 0.690 0.690 364,000 251,160 0.6900 0.288 0.284 0.288 0.288 0.288 872,455 0.2879 0.00%
2011-03-03 0 0.690 0.680 0.690 0.680 0.690 100,000 68,600 0.6860 0.288 0.284 0.288 0.284 0.288 239,685 0.2862 1.47%
2011-03-02 0 0.680 0.670 0.690 0.660 0.700 720,000 482,960 0.6708 0.284 0.280 0.288 0.275 0.292 1,725,735 0.2799 -2.86%
2011-03-01 0 0.700 0.680 0.710 - - 0 0 - 0.292 0.284 0.296 - - 0 - 0.00%
2011-02-28 0 0.700 0.690 0.700 0.660 0.710 208,000 142,920 0.6871 0.292 0.288 0.292 0.275 0.296 498,546 0.2867 1.45%
2011-02-25 0 0.690 0.680 0.700 0.690 0.710 124,000 86,840 0.7003 0.288 0.284 0.292 0.288 0.296 297,210 0.2922 0.00%
2011-02-24 0 0.690 0.670 0.690 0.670 0.710 220,000 152,280 0.6922 0.288 0.280 0.288 0.280 0.296 527,308 0.2888 -1.43%
2011-02-23 0 0.700 0.700 0.710 0.700 0.710 272,000 190,880 0.7018 0.292 0.292 0.296 0.292 0.296 651,944 0.2928 1.45%
2011-02-22 0 0.690 0.680 0.690 0.690 0.720 440,000 309,200 0.7027 0.288 0.284 0.288 0.288 0.300 1,054,616 0.2932 -4.17%
2011-02-21 0 0.720 0.700 0.720 0.690 0.730 304,000 217,360 0.7150 0.300 0.292 0.300 0.288 0.305 728,644 0.2983 2.86%
2011-02-18 0 0.700 0.700 0.710 0.700 0.700 20,000 14,000 0.7000 0.292 0.292 0.296 0.292 0.292 47,937 0.2920 0.00%
2011-02-17 0 0.700 0.700 0.730 0.700 0.710 128,000 90,800 0.7094 0.292 0.292 0.305 0.292 0.296 306,797 0.2960 -1.41%
2011-02-16 0 0.710 0.700 0.720 0.710 0.720 292,000 208,840 0.7152 0.296 0.292 0.300 0.296 0.300 699,882 0.2984 1.43%
2011-02-15 0 0.700 0.700 0.720 0.700 0.700 80,000 56,000 0.7000 0.292 0.292 0.300 0.292 0.292 191,748 0.2920 -2.78%
2011-02-14 0 0.720 0.720 0.730 0.720 0.720 112,000 79,960 0.7139 0.300 0.300 0.305 0.300 0.300 268,448 0.2979 2.86%
2011-02-11 0 0.700 0.690 0.720 0.700 0.700 292,000 204,400 0.7000 0.292 0.288 0.300 0.292 0.292 699,882 0.2920 0.00%
2011-02-10 0 0.700 0.690 0.700 0.690 0.720 660,000 460,160 0.6972 0.292 0.288 0.292 0.288 0.300 1,581,924 0.2909 -2.78%
2011-02-09 0 0.720 0.710 0.720 0.710 0.730 602,000 429,100 0.7128 0.300 0.296 0.300 0.296 0.305 1,442,906 0.2974 -1.37%
2011-02-08 0 0.730 0.720 0.730 0.720 0.730 216,000 156,280 0.7235 0.305 0.300 0.305 0.300 0.305 517,721 0.3019 0.00%
2011-02-07 0 0.730 0.720 0.730 0.730 0.740 148,000 108,920 0.7359 0.305 0.300 0.305 0.305 0.309 354,734 0.3070 0.00%
2011-02-02 0 0.730 0.720 0.740 - - 0 0 - 0.305 0.300 0.309 - - 0 - 0.00%
2011-02-01 0 0.730 0.730 0.740 0.720 0.730 348,000 253,920 0.7297 0.305 0.305 0.309 0.300 0.305 834,105 0.3044 0.00%
2011-01-31 0 0.730 0.720 0.730 0.720 0.740 172,000 125,440 0.7293 0.305 0.300 0.305 0.300 0.309 412,259 0.3043 1.39%
2011-01-28 0 0.720 0.720 0.740 0.710 0.760 1,024,000 748,840 0.7313 0.300 0.300 0.309 0.296 0.317 2,454,379 0.3051 0.00%
2011-01-27 0 0.720 0.710 0.720 0.700 0.720 184,000 132,320 0.7191 0.300 0.296 0.300 0.292 0.300 441,021 0.3000 2.86%
2011-01-26 0 0.700 0.680 0.700 0.680 0.700 372,000 256,680 0.6900 0.292 0.284 0.292 0.284 0.292 891,630 0.2879 -1.41%
2011-01-25 0 0.710 0.710 0.730 0.710 0.730 500,000 360,240 0.7205 0.296 0.296 0.305 0.296 0.305 1,198,427 0.3006 -1.39%
2011-01-24 0 0.720 0.720 0.730 0.720 0.740 536,000 391,080 0.7296 0.300 0.300 0.305 0.300 0.309 1,284,714 0.3044 -1.37%
2011-01-21 0 0.730 0.730 0.740 0.720 0.740 1,012,000 739,800 0.7310 0.305 0.305 0.309 0.300 0.309 2,425,617 0.3050 0.00%
2011-01-20 0 0.730 0.730 0.740 0.730 0.750 472,000 345,600 0.7322 0.305 0.305 0.309 0.305 0.313 1,131,315 0.3055 0.00%
2011-01-19 0 0.730 0.730 0.740 0.730 0.750 1,420,000 1,045,440 0.7362 0.305 0.305 0.309 0.305 0.313 3,403,534 0.3072 -1.35%
2011-01-18 0 0.740 0.730 0.740 0.730 0.760 2,708,000 2,004,800 0.7403 0.309 0.305 0.309 0.305 0.317 6,490,682 0.3089 -2.63%
2011-01-17 0 0.760 0.750 0.760 0.750 0.770 2,068,000 1,566,920 0.7577 0.317 0.313 0.317 0.313 0.321 4,956,695 0.3161 0.00%
2011-01-14 0 0.760 0.750 0.760 0.740 0.760 1,608,000 1,202,960 0.7481 0.317 0.313 0.317 0.309 0.317 3,854,142 0.3121 2.70%
2011-01-13 0 0.740 0.740 0.750 0.740 0.780 3,272,000 2,464,040 0.7531 0.309 0.309 0.313 0.309 0.325 7,842,508 0.3142 -5.13%
2011-01-12 0 0.780 0.780 0.790 0.770 0.800 2,188,000 1,709,840 0.7815 0.325 0.325 0.330 0.321 0.334 5,244,318 0.3260 -1.27%
2011-01-11 0 0.790 0.780 0.790 0.780 0.810 6,876,000 5,474,200 0.7961 0.330 0.325 0.330 0.325 0.338 16,480,772 0.3322 1.28%
2011-01-10 0 0.780 0.770 0.780 0.750 0.790 6,620,000 5,109,960 0.7719 0.325 0.321 0.325 0.313 0.330 15,867,178 0.3220 5.41%
2011-01-07 0 0.740 0.740 0.750 0.730 0.770 5,160,000 3,892,680 0.7544 0.309 0.309 0.313 0.305 0.321 12,367,770 0.3147 -2.63%
2011-01-06 0 0.760 0.750 0.760 0.680 0.760 10,240,000 7,420,040 0.7246 0.317 0.313 0.317 0.284 0.317 24,543,791 0.3023 8.57%
2011-01-05 0 0.700 0.700 0.710 0.640 0.740 16,380,000 11,605,840 0.7085 0.292 0.292 0.296 0.267 0.309 39,260,479 0.2956 9.38%
2011-01-04 0 0.640 0.630 0.650 0.630 0.640 888,000 567,920 0.6395 0.267 0.263 0.271 0.263 0.267 2,128,407 0.2668 0.00%
2011-01-03 0 0.640 0.630 0.640 0.630 0.640 108,000 68,240 0.6319 0.267 0.263 0.267 0.263 0.267 258,860 0.2636 0.00%
2010-12-31 0 0.640 0.630 0.640 0.630 0.640 320,000 203,400 0.6356 0.267 0.263 0.267 0.263 0.267 766,993 0.2652 1.59%
2010-12-30 0 0.630 0.630 0.640 0.630 0.640 252,000 159,760 0.6340 0.263 0.263 0.267 0.263 0.267 604,007 0.2645 -1.56%
2010-12-29 0 0.640 0.620 0.640 0.630 0.640 100,000 63,200 0.6320 0.267 0.259 0.267 0.263 0.267 239,685 0.2637 3.23%
2010-12-28 0 0.620 0.620 0.630 0.620 0.630 432,000 272,040 0.6297 0.259 0.259 0.263 0.259 0.263 1,035,441 0.2627 -1.59%
2010-12-24 0 0.630 0.620 0.630 0.630 0.630 100,000 63,000 0.6300 0.263 0.259 0.263 0.263 0.263 239,685 0.2628 0.00%
2010-12-23 0 0.630 0.630 0.640 0.630 0.640 136,000 86,200 0.6338 0.263 0.263 0.267 0.263 0.267 325,972 0.2644 0.00%
2010-12-22 0 0.630 0.630 0.640 0.630 0.630 300,000 189,000 0.6300 0.263 0.263 0.267 0.263 0.263 719,056 0.2628 1.61%
2010-12-21 0 0.620 0.620 0.630 0.620 0.630 260,000 162,760 0.6260 0.259 0.259 0.263 0.259 0.263 623,182 0.2612 0.00%
2010-12-20 0 0.620 0.620 0.630 0.620 0.630 400,000 249,680 0.6242 0.259 0.259 0.263 0.259 0.263 958,742 0.2604 0.00%
2010-12-17 0 0.620 0.620 0.630 0.620 0.620 1,008,000 624,960 0.6200 0.259 0.259 0.263 0.259 0.259 2,416,029 0.2587 0.00%
2010-12-16 0 0.620 0.620 0.630 0.620 0.630 276,000 172,320 0.6243 0.259 0.259 0.263 0.259 0.263 661,532 0.2605 -1.59%
2010-12-15 0 0.630 0.620 0.640 0.620 0.630 528,000 329,000 0.6231 0.263 0.259 0.267 0.259 0.263 1,265,539 0.2600 0.00%
2010-12-14 0 0.630 0.620 0.640 0.630 0.640 368,000 232,240 0.6311 0.263 0.259 0.267 0.263 0.267 882,043 0.2633 0.00%
2010-12-13 0 0.630 0.620 0.630 0.620 0.630 304,000 191,040 0.6284 0.263 0.259 0.263 0.259 0.263 728,644 0.2622 1.61%
2010-12-10 0 0.620 0.620 0.630 0.610 0.620 748,000 462,760 0.6187 0.259 0.259 0.263 0.255 0.259 1,792,847 0.2581 0.00%
2010-12-09 0 0.620 0.610 0.630 0.610 0.630 1,524,000 947,320 0.6216 0.259 0.255 0.263 0.255 0.263 3,652,806 0.2593 0.00%
2010-12-08 0 0.620 0.620 0.630 0.620 0.620 1,200,000 744,000 0.6200 0.259 0.259 0.263 0.259 0.259 2,876,226 0.2587 0.00%
2010-12-07 0 0.620 0.610 0.620 0.610 0.620 1,920,000 1,172,320 0.6106 0.259 0.255 0.259 0.255 0.259 4,601,961 0.2547 0.00%
2010-12-06 0 0.620 0.610 0.620 0.610 0.620 1,080,000 668,600 0.6191 0.259 0.255 0.259 0.255 0.259 2,588,603 0.2583 0.00%
2010-12-03 0 0.620 0.620 0.630 0.620 0.620 1,016,000 629,920 0.6200 0.259 0.259 0.263 0.259 0.259 2,435,204 0.2587 0.00%
2010-12-02 0 0.620 0.620 0.630 0.620 0.630 3,368,000 2,089,600 0.6204 0.259 0.259 0.263 0.259 0.263 8,072,606 0.2589 0.00%
2010-12-01 0 0.620 0.620 0.630 0.620 0.630 176,000 109,280 0.6209 0.259 0.259 0.263 0.259 0.263 421,846 0.2591 -1.59%
2010-11-30 0 0.630 0.620 0.630 0.620 0.630 280,000 173,760 0.6206 0.263 0.259 0.263 0.259 0.263 671,119 0.2589 1.61%
2010-11-29 0 0.620 0.620 0.630 0.620 0.630 2,056,000 1,274,920 0.6201 0.259 0.259 0.263 0.259 0.263 4,927,933 0.2587 0.00%
2010-11-26 0 0.620 0.620 0.630 0.620 0.620 1,668,277 1,034,332 0.6200 0.259 0.259 0.263 0.259 0.259 3,998,617 0.2587 1.64%
2010-11-25 0 0.610 0.610 0.620 0.610 0.620 2,560,277 1,571,972 0.6140 0.255 0.255 0.259 0.255 0.259 6,136,612 0.2562 -1.61%
2010-11-24 0 0.620 0.620 0.630 0.610 0.630 1,084,000 674,240 0.6220 0.259 0.259 0.263 0.255 0.263 2,598,190 0.2595 1.64%
2010-11-23 0 0.610 0.610 0.630 0.610 0.630 1,152,000 714,880 0.6206 0.255 0.255 0.263 0.255 0.263 2,761,177 0.2589 -3.17%
2010-11-22 0 0.630 0.630 0.640 0.630 0.630 244,000 153,720 0.6300 0.263 0.263 0.267 0.263 0.263 584,833 0.2628 -1.56%
2010-11-19 0 0.640 0.630 0.640 0.630 0.650 936,000 598,240 0.6391 0.267 0.263 0.267 0.263 0.271 2,243,456 0.2667 0.00%
2010-11-18 0 0.640 0.630 0.640 0.630 0.640 1,120,000 714,280 0.6378 0.267 0.263 0.267 0.263 0.267 2,684,477 0.2661 1.59%
2010-11-17 0 0.630 0.630 0.640 0.620 0.640 23,332,000 14,490,800 0.6211 0.263 0.263 0.267 0.259 0.267 55,923,412 0.2591 -1.56%
2010-11-16 0 0.640 0.630 0.640 0.630 0.650 1,832,000 1,169,680 0.6385 0.267 0.263 0.267 0.263 0.271 4,391,038 0.2664 0.00%
2010-11-15 0 0.640 0.640 0.650 0.640 0.650 2,920,000 1,871,960 0.6411 0.267 0.267 0.271 0.267 0.271 6,998,816 0.2675 0.00%
2010-11-12 0 0.640 0.650 0.660 0.640 0.660 6,612,000 4,310,400 0.6519 0.267 0.271 0.275 0.267 0.275 15,848,003 0.2720 -1.54%
2010-11-11 0 0.650 0.650 0.660 0.650 0.670 5,480,000 3,566,120 0.6508 0.271 0.271 0.275 0.271 0.280 13,134,763 0.2715 -1.52%
2010-11-10 0 0.660 0.650 0.670 0.660 0.670 1,012,000 669,000 0.6611 0.275 0.271 0.280 0.275 0.280 2,425,617 0.2758 0.00%
2010-11-09 0 0.660 0.660 0.670 0.650 0.670 2,188,000 1,445,160 0.6605 0.275 0.275 0.280 0.271 0.280 5,244,318 0.2756 0.00%
2010-11-08 0 0.660 0.660 0.670 0.650 0.660 1,516,000 999,840 0.6595 0.275 0.275 0.280 0.271 0.275 3,633,632 0.2752 0.00%
2010-11-05 0 0.660 0.660 0.670 0.650 0.670 1,564,000 1,032,440 0.6601 0.275 0.275 0.280 0.271 0.280 3,748,681 0.2754 1.54%
2010-11-04 0 0.650 0.650 0.660 0.650 0.660 2,176,000 1,420,640 0.6529 0.271 0.271 0.275 0.271 0.275 5,215,556 0.2724 -1.52%
2010-11-03 0 0.660 0.650 0.660 0.650 0.660 3,548,000 2,323,040 0.6547 0.275 0.271 0.275 0.271 0.275 8,504,040 0.2732 0.00%
2010-11-02 0 0.660 0.650 0.660 0.650 0.660 2,404,000 1,571,320 0.6536 0.275 0.271 0.275 0.271 0.275 5,762,039 0.2727 1.54%
2010-11-01 0 0.650 0.640 0.650 0.640 0.660 1,436,000 937,160 0.6526 0.271 0.267 0.271 0.267 0.275 3,441,883 0.2723 -1.52%
2010-10-29 0 0.660 0.650 0.660 0.650 0.660 2,720,000 1,774,680 0.6525 0.275 0.271 0.275 0.271 0.275 6,519,445 0.2722 0.00%
2010-10-28 0 0.660 0.660 0.670 0.660 0.670 1,108,000 736,640 0.6648 0.275 0.275 0.280 0.275 0.280 2,655,715 0.2774 1.54%
2010-10-27 0 0.650 0.650 0.660 0.650 0.700 4,152,000 2,808,240 0.6764 0.271 0.271 0.275 0.271 0.292 9,951,740 0.2822 -2.99%
2010-10-26 0 0.670 0.670 0.680 0.670 0.680 732,000 490,720 0.6704 0.280 0.280 0.284 0.280 0.284 1,754,498 0.2797 0.00%
2010-10-25 0 0.670 0.660 0.670 0.660 0.670 700,000 467,880 0.6684 0.280 0.275 0.280 0.275 0.280 1,677,798 0.2789 1.52%
2010-10-22 0 0.660 0.650 0.670 0.650 0.670 2,348,000 1,550,720 0.6604 0.275 0.271 0.280 0.271 0.280 5,627,815 0.2755 0.00%
2010-10-21 0 0.660 0.650 0.670 0.660 0.660 772,000 509,520 0.6600 0.275 0.271 0.280 0.275 0.275 1,850,372 0.2754 1.54%
2010-10-20 0 0.650 0.650 0.660 0.650 0.670 1,528,000 1,001,560 0.6555 0.271 0.271 0.275 0.271 0.280 3,662,394 0.2735 -2.99%
2010-10-19 0 0.670 0.660 0.670 0.660 0.680 2,388,000 1,593,000 0.6671 0.280 0.275 0.280 0.275 0.284 5,723,689 0.2783 1.52%
2010-10-18 0 0.660 0.660 0.670 0.650 0.670 2,756,000 1,811,280 0.6572 0.275 0.275 0.280 0.271 0.280 6,605,731 0.2742 1.54%
2010-10-15 0 0.650 0.650 0.660 0.650 0.660 2,040,000 1,326,760 0.6504 0.271 0.271 0.275 0.271 0.275 4,889,583 0.2713 0.00%
2010-10-14 0 0.650 0.640 0.650 0.640 0.660 1,156,000 745,520 0.6449 0.271 0.267 0.271 0.267 0.275 2,770,764 0.2691 1.56%
2010-10-13 0 0.640 0.640 0.650 0.640 0.640 280,000 179,200 0.6400 0.267 0.267 0.271 0.267 0.267 671,119 0.2670 0.00%
2010-10-12 0 0.640 0.630 0.640 0.630 0.650 1,592,000 1,014,680 0.6374 0.267 0.263 0.267 0.263 0.271 3,815,793 0.2659 -3.03%
2010-10-11 0 0.660 0.650 0.660 0.650 0.660 3,996,000 2,614,400 0.6543 0.275 0.271 0.275 0.271 0.275 9,577,831 0.2730 1.54%
2010-10-08 0 0.650 0.650 0.660 0.650 0.650 1,644,000 1,068,600 0.6500 0.271 0.271 0.275 0.271 0.271 3,940,429 0.2712 0.00%
2010-10-07 0 0.650 0.650 0.660 0.650 0.660 3,268,000 2,141,400 0.6553 0.271 0.271 0.275 0.271 0.275 7,832,921 0.2734 -1.52%
2010-10-06 0 0.660 0.650 0.660 0.650 0.660 1,548,000 1,009,760 0.6523 0.275 0.271 0.275 0.271 0.275 3,710,331 0.2721 1.54%
2010-10-05 0 0.650 0.650 0.660 0.650 0.660 276,000 181,960 0.6593 0.271 0.271 0.275 0.271 0.275 661,532 0.2751 -1.52%
2010-10-04 0 0.660 0.650 0.660 0.650 0.670 2,744,000 1,795,400 0.6543 0.275 0.271 0.275 0.271 0.280 6,576,969 0.2730 1.54%
2010-09-30 0 0.650 0.650 0.660 0.650 0.650 1,308,000 850,200 0.6500 0.271 0.271 0.275 0.271 0.271 3,135,086 0.2712 0.00%
2010-09-29 0 0.650 0.650 0.660 0.650 0.660 1,560,000 1,018,360 0.6528 0.271 0.271 0.275 0.271 0.275 3,739,093 0.2724 0.00%
2010-09-28 0 0.650 0.650 0.660 0.650 0.660 1,444,000 949,040 0.6572 0.271 0.271 0.275 0.271 0.275 3,461,058 0.2742 -1.52%
2010-09-27 0 0.660 0.650 0.660 0.650 0.660 3,108,000 2,032,600 0.6540 0.275 0.271 0.275 0.271 0.275 7,449,424 0.2729 1.54%
2010-09-24 0 0.650 0.650 0.660 0.650 0.660 3,200,000 2,082,600 0.6508 0.271 0.271 0.275 0.271 0.275 7,669,935 0.2715 0.00%
2010-09-22 0 0.650 0.640 0.650 0.640 0.650 1,016,000 653,480 0.6432 0.271 0.267 0.271 0.267 0.271 2,435,204 0.2683 0.00%
2010-09-21 0 0.650 0.650 0.660 0.650 0.660 2,564,000 1,676,000 0.6537 0.271 0.271 0.275 0.271 0.275 6,145,535 0.2727 -1.52%
2010-09-20 0 0.660 0.650 0.660 0.650 0.670 788,000 520,360 0.6604 0.275 0.271 0.275 0.271 0.280 1,888,721 0.2755 -1.49%
2010-09-17 0 0.670 0.660 0.670 0.640 0.670 1,572,000 1,034,600 0.6581 0.280 0.275 0.280 0.267 0.280 3,767,855 0.2746 1.52%
2010-09-16 0 0.660 0.660 0.670 0.640 0.660 1,872,000 1,220,280 0.6519 0.275 0.275 0.280 0.267 0.275 4,486,912 0.2720 1.54%
2010-09-15 0 0.650 0.640 0.650 0.630 0.650 456,000 293,560 0.6438 0.271 0.267 0.271 0.263 0.271 1,092,966 0.2686 1.56%
2010-09-14 0 0.640 0.630 0.640 0.630 0.660 12,004,000 7,188,840 0.5989 0.267 0.263 0.267 0.263 0.275 28,771,843 0.2499 -1.54%
2010-09-13 0 0.650 0.650 0.660 0.650 0.670 908,000 597,240 0.6578 0.271 0.271 0.275 0.271 0.280 2,176,344 0.2744 0.00%
2010-09-10 0 0.650 0.650 0.660 0.650 0.690 3,264,000 2,196,640 0.6730 0.271 0.271 0.275 0.271 0.288 7,823,334 0.2808 -1.52%
2010-09-09 0 0.660 0.650 0.670 0.630 0.680 3,740,000 2,465,000 0.6591 0.275 0.271 0.280 0.263 0.284 8,964,236 0.2750 4.76%
2010-09-08 0 0.630 0.630 0.640 0.630 0.630 2,920,000 1,839,600 0.6300 0.263 0.263 0.267 0.263 0.263 6,998,816 0.2628 1.61%
2010-09-07 0 0.620 0.610 0.620 0.610 0.630 964,000 597,640 0.6200 0.259 0.255 0.259 0.255 0.263 2,310,568 0.2587 0.00%
2010-09-06 0 0.620 0.610 0.620 0.600 0.630 3,196,000 1,964,960 0.6148 0.259 0.255 0.259 0.250 0.263 7,660,347 0.2565 3.33%
2010-09-03 0 0.600 0.600 0.610 0.600 0.610 1,000,000 601,240 0.6012 0.250 0.250 0.255 0.250 0.255 2,396,855 0.2508 0.00%
2010-09-02 0 0.600 0.600 0.610 0.600 0.610 1,320,000 798,160 0.6047 0.250 0.250 0.255 0.250 0.255 3,163,848 0.2523 -1.64%
2010-09-01 0 0.610 0.600 0.610 0.600 0.620 1,356,000 821,280 0.6057 0.255 0.250 0.255 0.250 0.259 3,250,135 0.2527 1.67%
2010-08-31 0 0.600 0.600 0.610 0.600 0.620 796,000 481,200 0.6045 0.250 0.250 0.255 0.250 0.259 1,907,896 0.2522 -3.23%
2010-08-30 0 0.620 0.610 0.620 0.610 0.630 1,348,000 827,160 0.6136 0.259 0.255 0.259 0.255 0.263 3,230,960 0.2560 0.00%
2010-08-27 0 0.620 0.610 0.620 0.590 0.640 3,548,000 2,153,400 0.6069 0.259 0.255 0.259 0.246 0.267 8,504,040 0.2532 -4.62%
2010-08-26 0 0.650 0.640 0.650 0.640 0.660 584,000 378,280 0.6477 0.271 0.267 0.271 0.267 0.275 1,399,763 0.2702 0.00%
2010-08-25 0 0.650 0.650 0.660 0.650 0.660 800,000 526,040 0.6576 0.271 0.271 0.275 0.271 0.275 1,917,484 0.2743 -1.52%
2010-08-24 0 0.660 0.650 0.660 0.650 0.670 2,600,000 1,706,520 0.6564 0.275 0.271 0.275 0.271 0.280 6,231,822 0.2738 0.00%
2010-08-23 0 0.660 0.650 0.660 0.650 0.670 1,072,000 707,760 0.6602 0.275 0.271 0.275 0.271 0.280 2,569,428 0.2755 0.00%
2010-08-20 0 0.660 0.660 0.670 0.660 0.670 2,152,000 1,426,560 0.6629 0.275 0.275 0.280 0.275 0.280 5,158,031 0.2766 -1.49%
2010-08-19 0 0.670 0.660 0.670 0.660 0.680 3,376,000 2,253,080 0.6674 0.280 0.275 0.280 0.275 0.284 8,091,781 0.2784 -1.47%
2010-08-18 0 0.680 0.670 0.680 0.660 0.690 3,224,000 2,168,320 0.6726 0.284 0.280 0.284 0.275 0.288 7,727,459 0.2806 0.00%
2010-08-17 0 0.680 0.680 0.690 0.670 0.690 1,660,000 1,129,120 0.6802 0.284 0.284 0.288 0.280 0.288 3,978,779 0.2838 0.00%
2010-08-16 0 0.680 0.680 0.690 0.680 0.710 2,916,000 2,008,960 0.6889 0.284 0.284 0.288 0.284 0.296 6,989,228 0.2874 -2.86%
2010-08-13 0 0.700 0.700 0.710 0.670 0.740 14,536,000 10,034,360 0.6903 0.292 0.292 0.296 0.280 0.309 34,840,679 0.2880 -10.26%
2010-08-12 0 0.780 0.770 0.780 0.770 0.800 1,436,000 1,123,320 0.7823 0.325 0.321 0.325 0.321 0.334 3,441,883 0.3264 -2.50%
2010-08-11 0 0.800 0.800 0.810 0.790 0.820 1,592,000 1,285,960 0.8078 0.334 0.334 0.338 0.330 0.342 3,815,793 0.3370 -1.23%
2010-08-10 0 0.810 0.800 0.820 0.800 0.830 1,912,000 1,555,640 0.8136 0.338 0.334 0.342 0.334 0.346 4,582,786 0.3395 -3.57%
2010-08-09 0 0.840 0.830 0.840 0.820 0.840 1,076,000 897,960 0.8345 0.350 0.346 0.350 0.342 0.350 2,579,016 0.3482 1.20%
2010-08-06 0 0.830 0.820 0.830 0.810 0.840 2,288,923 1,879,508 0.8211 0.346 0.342 0.346 0.338 0.350 5,486,216 0.3426 1.22%
2010-08-05 0 0.820 0.820 0.840 0.820 0.830 360,000 297,440 0.8262 0.342 0.342 0.350 0.342 0.346 862,868 0.3447 -1.20%
2010-08-04 0 0.830 0.830 0.840 0.820 0.830 364,000 301,960 0.8296 0.346 0.346 0.350 0.342 0.346 872,455 0.3461 0.00%
2010-08-03 0 0.830 0.820 0.830 0.820 0.840 336,000 279,920 0.8331 0.346 0.342 0.346 0.342 0.350 805,343 0.3476 0.00%
2010-08-02 0 0.830 0.830 0.840 0.820 0.850 1,016,000 838,400 0.8252 0.346 0.346 0.350 0.342 0.355 2,435,204 0.3443 0.00%
2010-07-30 0 0.830 0.830 0.840 0.820 0.850 644,000 535,680 0.8318 0.346 0.346 0.350 0.342 0.355 1,543,574 0.3470 -3.49%
2010-07-29 0 0.860 0.850 0.860 0.840 0.870 940,000 804,920 0.8563 0.359 0.355 0.359 0.350 0.363 2,253,043 0.3573 3.61%
2010-07-28 0 0.830 0.830 0.850 0.820 0.840 544,000 451,760 0.8304 0.346 0.346 0.355 0.342 0.350 1,303,889 0.3465 0.00%
2010-07-27 0 0.830 0.820 0.830 0.820 0.840 796,000 661,040 0.8305 0.346 0.342 0.346 0.342 0.350 1,907,896 0.3465 0.00%
2010-07-26 0 0.830 0.820 0.830 0.820 0.830 546,000 452,820 0.8293 0.346 0.342 0.346 0.342 0.346 1,308,683 0.3460 0.00%
2010-07-23 0 0.830 0.830 0.850 0.830 0.830 68,000 56,440 0.8300 0.346 0.346 0.355 0.346 0.346 162,986 0.3463 0.00%
2010-07-22 0 0.830 0.830 0.850 0.820 0.850 612,000 509,640 0.8327 0.346 0.346 0.355 0.342 0.355 1,466,875 0.3474 1.22%
2010-07-21 0 0.820 0.800 0.820 - - 0 0 - 0.342 0.334 0.342 - - 0 - 0.00%
2010-07-20 0 0.820 0.810 0.820 0.810 0.820 180,000 147,200 0.8178 0.342 0.338 0.342 0.338 0.342 431,434 0.3412 1.23%
2010-07-19 0 0.810 0.800 0.830 0.800 0.810 188,000 150,720 0.8017 0.338 0.334 0.346 0.334 0.338 450,609 0.3345 1.25%
2010-07-16 0 0.800 0.800 0.830 0.800 0.800 780,000 624,000 0.8000 0.334 0.334 0.346 0.334 0.334 1,869,547 0.3338 0.00%
2010-07-15 0 0.800 0.800 0.820 0.800 0.810 176,000 141,800 0.8057 0.334 0.334 0.342 0.334 0.338 421,846 0.3361 -1.23%
2010-07-14 0 0.810 0.800 0.810 0.810 0.820 60,000 49,160 0.8193 0.338 0.334 0.338 0.338 0.342 143,811 0.3418 1.25%
2010-07-13 0 0.800 0.800 0.810 0.800 0.820 52,000 41,880 0.8054 0.334 0.334 0.338 0.334 0.342 124,636 0.3360 -2.44%
2010-07-12 0 0.820 0.800 0.830 0.800 0.830 284,000 233,920 0.8237 0.342 0.334 0.346 0.334 0.346 680,707 0.3436 -1.20%
2010-07-09 0 0.830 0.820 0.830 0.820 0.830 404,000 333,000 0.8243 0.346 0.342 0.346 0.342 0.346 968,329 0.3439 1.22%
2010-07-08 0 0.820 0.810 0.830 0.820 0.820 112,000 91,840 0.8200 0.342 0.338 0.346 0.342 0.342 268,448 0.3421 1.23%
2010-07-07 0 0.810 0.810 0.820 0.810 0.830 180,000 146,760 0.8153 0.338 0.338 0.342 0.338 0.346 431,434 0.3402 0.00%
2010-07-06 0 0.810 0.800 0.810 0.800 0.810 120,000 96,200 0.8017 0.338 0.334 0.338 0.334 0.338 287,623 0.3345 2.53%
2010-07-05 0 0.790 0.790 0.810 0.790 0.800 24,000 19,000 0.7917 0.330 0.330 0.338 0.330 0.334 57,525 0.3303 -2.47%
2010-07-02 0 0.810 0.800 0.810 0.780 0.810 1,004,000 794,120 0.7910 0.338 0.334 0.338 0.325 0.338 2,406,442 0.3300 -2.41%
2010-06-30 0 0.830 0.820 0.830 0.800 0.830 192,000 155,440 0.8096 0.346 0.342 0.346 0.334 0.346 460,196 0.3378 1.22%
2010-06-29 0 0.820 0.800 0.820 0.800 0.820 392,000 318,920 0.8136 0.342 0.334 0.342 0.334 0.342 939,567 0.3394 0.00%
2010-06-28 0 0.820 0.820 0.840 0.820 0.840 76,000 63,280 0.8326 0.342 0.342 0.350 0.342 0.350 182,161 0.3474 0.00%
2010-06-25 0 0.820 0.820 0.860 0.820 0.850 164,000 136,560 0.8327 0.342 0.342 0.359 0.342 0.355 393,084 0.3474 -3.53%
2010-06-24 0 0.850 0.850 0.870 0.850 0.870 412,000 355,920 0.8639 0.355 0.355 0.363 0.355 0.363 987,504 0.3604 -2.30%
2010-06-23 0 0.870 0.860 0.870 0.860 0.880 1,084,000 945,600 0.8723 0.363 0.359 0.363 0.359 0.367 2,598,190 0.3639 0.00%
2010-06-22 0 0.870 0.860 0.880 0.840 0.900 17,158,000 13,140,180 0.7658 0.363 0.359 0.367 0.350 0.375 41,125,232 0.3195 6.10%
2010-06-21 0 0.820 0.820 0.830 0.820 0.840 316,000 261,080 0.8262 0.342 0.342 0.346 0.342 0.350 757,406 0.3447 -1.20%
2010-06-18 0 0.830 0.820 0.830 0.820 0.840 112,000 93,200 0.8321 0.346 0.342 0.346 0.342 0.350 268,448 0.3472 0.00%
2010-06-17 0 0.830 0.820 0.830 0.810 0.830 808,000 655,480 0.8112 0.346 0.342 0.346 0.338 0.346 1,936,659 0.3385 2.47%
2010-06-15 0 0.810 0.800 0.820 0.800 0.810 148,000 119,640 0.8084 0.338 0.334 0.342 0.334 0.338 354,734 0.3373 1.25%
2010-06-14 0 0.800 0.790 0.810 0.780 0.800 428,000 340,200 0.7949 0.334 0.330 0.338 0.325 0.334 1,025,854 0.3316 2.56%
2010-06-11 0 0.780 0.780 0.800 0.780 0.800 672,000 531,440 0.7908 0.325 0.325 0.334 0.325 0.334 1,610,686 0.3299 -2.50%
2010-06-10 0 0.800 0.780 0.800 0.780 0.800 356,000 280,400 0.7876 0.334 0.325 0.334 0.325 0.334 853,280 0.3286 2.56%
2010-06-09 0 0.780 0.780 0.790 0.770 0.800 1,192,000 929,760 0.7800 0.325 0.325 0.330 0.321 0.334 2,857,051 0.3254 -2.50%
2010-06-08 0 0.800 0.790 0.800 0.790 0.810 496,000 396,960 0.8003 0.334 0.330 0.334 0.330 0.338 1,188,840 0.3339 -2.44%
2010-06-07 0 0.820 0.800 0.820 0.810 0.820 312,000 254,280 0.8150 0.342 0.334 0.342 0.338 0.342 747,819 0.3400 0.00%
2010-06-04 0 0.820 0.820 0.830 0.810 0.830 288,000 234,040 0.8126 0.342 0.342 0.346 0.338 0.346 690,294 0.3390 -1.20%
2010-06-03 0 0.830 0.820 0.840 0.800 0.830 192,000 158,000 0.8229 0.346 0.342 0.350 0.334 0.346 460,196 0.3433 2.47%
2010-06-02 0 0.810 0.810 0.830 0.800 0.840 1,076,000 871,960 0.8104 0.338 0.338 0.346 0.334 0.350 2,579,016 0.3381 -1.22%
2010-06-01 0 0.820 0.820 0.830 0.820 0.830 404,000 332,200 0.8223 0.342 0.342 0.346 0.342 0.346 968,329 0.3431 -2.38%
2010-05-31 0 0.840 0.830 0.850 0.830 0.840 1,764,000 1,471,080 0.8339 0.350 0.346 0.355 0.346 0.350 4,228,052 0.3479 -1.18%
2010-05-28 0 0.850 0.840 0.870 0.840 0.880 1,012,000 859,800 0.8496 0.355 0.350 0.363 0.350 0.367 2,425,617 0.3545 -0.62%
2010-05-27 0 0.880 0.880 0.890 0.840 0.880 448,000 385,400 0.8603 0.357 0.357 0.361 0.341 0.357 1,104,799 0.3488 6.02%
2010-05-26 0 0.830 0.820 0.840 0.820 0.850 400,000 333,400 0.8335 0.337 0.333 0.341 0.333 0.345 986,428 0.3380 0.00%
2010-05-25 0 0.830 0.820 0.870 0.830 0.850 176,000 149,280 0.8482 0.337 0.333 0.353 0.337 0.345 434,028 0.3439 -2.35%
2010-05-24 0 0.850 0.850 0.880 0.840 0.870 420,000 360,960 0.8594 0.345 0.345 0.357 0.341 0.353 1,035,749 0.3485 3.66%
2010-05-20 0 0.820 0.820 0.850 0.820 0.870 1,040,000 874,680 0.8410 0.333 0.333 0.345 0.333 0.353 2,564,712 0.3410 -4.65%
2010-05-19 0 0.860 0.860 0.880 0.850 0.900 1,028,000 904,680 0.8800 0.349 0.349 0.357 0.345 0.365 2,535,119 0.3569 -3.37%
2010-05-18 0 0.890 0.890 0.900 0.860 0.890 608,000 533,160 0.8769 0.361 0.361 0.365 0.349 0.361 1,499,370 0.3556 1.14%
2010-05-17 0 0.880 0.860 0.870 0.860 0.880 112,000 97,120 0.8671 0.357 0.349 0.353 0.349 0.357 276,200 0.3516 -3.30%
2010-05-14 0 0.910 0.890 0.910 0.890 0.910 276,000 247,800 0.8978 0.369 0.361 0.369 0.361 0.369 680,635 0.3641 1.11%
2010-05-13 0 0.900 0.900 0.930 0.900 0.910 296,000 268,160 0.9059 0.365 0.365 0.377 0.365 0.369 729,956 0.3674 2.27%
2010-05-12 0 0.880 0.880 0.900 0.880 0.880 8,000 7,040 0.8800 0.357 0.357 0.365 0.357 0.357 19,729 0.3568 -3.30%
2010-05-11 0 0.910 0.900 0.910 0.900 0.930 1,084,000 986,240 0.9098 0.369 0.365 0.369 0.365 0.377 2,673,219 0.3689 2.25%
2010-05-10 0 0.890 0.890 0.900 0.850 0.900 696,000 615,480 0.8843 0.361 0.361 0.365 0.345 0.365 1,716,384 0.3586 4.71%
2010-05-07 0 0.850 0.840 0.850 0.840 0.890 1,296,000 1,116,920 0.8618 0.345 0.341 0.345 0.341 0.361 3,196,026 0.3495 -2.30%
2010-05-06 0 0.870 0.870 0.880 0.850 0.930 3,544,000 3,141,120 0.8863 0.353 0.353 0.357 0.345 0.377 8,739,749 0.3594 -7.45%
2010-05-05 0 0.940 0.930 0.940 0.920 0.960 1,176,000 1,111,880 0.9455 0.381 0.377 0.381 0.373 0.389 2,900,097 0.3834 -3.09%
2010-05-04 0 0.970 0.960 0.970 0.960 0.980 1,384,000 1,346,320 0.9728 0.393 0.389 0.393 0.389 0.397 3,413,040 0.3945 0.00%
2010-05-03 0 0.970 0.970 0.980 0.960 0.980 812,000 787,160 0.9694 0.393 0.393 0.397 0.389 0.397 2,002,448 0.3931 -1.02%
2010-04-30 0 0.980 0.980 0.990 0.970 0.990 644,000 628,800 0.9764 0.397 0.397 0.401 0.393 0.401 1,588,149 0.3959 0.00%
2010-04-29 0 0.980 0.970 0.980 0.960 0.990 3,496,000 3,415,320 0.9769 0.397 0.393 0.397 0.389 0.401 8,621,378 0.3961 1.03%
2010-04-28 0 0.970 0.970 0.980 0.960 0.980 1,884,000 1,833,680 0.9733 0.393 0.393 0.397 0.389 0.397 4,646,074 0.3947 -1.02%
2010-04-27 0 0.980 0.980 0.990 0.970 0.990 1,956,000 1,914,640 0.9789 0.397 0.397 0.401 0.393 0.401 4,823,631 0.3969 1.03%
2010-04-26 0 0.970 0.970 0.980 0.970 1.010 2,916,000 2,874,240 0.9857 0.393 0.393 0.397 0.393 0.410 7,191,058 0.3997 0.00%
2010-04-23 0 0.970 0.960 0.970 0.960 0.980 1,320,000 1,281,640 0.9709 0.393 0.389 0.393 0.389 0.397 3,255,211 0.3937 -1.02%
2010-04-22 0 0.980 0.980 0.990 0.970 0.990 3,192,000 3,137,560 0.9829 0.397 0.397 0.401 0.393 0.401 7,871,693 0.3986 -1.01%
2010-04-21 0 0.990 0.980 0.990 0.970 1.000 3,788,000 3,729,040 0.9844 0.401 0.397 0.401 0.393 0.406 9,341,470 0.3992 1.02%
2010-04-20 0 0.980 0.980 0.990 0.980 1.000 2,564,000 2,532,920 0.9879 0.397 0.397 0.401 0.397 0.406 6,323,001 0.4006 0.00%
2010-04-19 0 0.980 0.970 0.990 0.950 1.010 5,628,000 5,490,160 0.9755 0.397 0.393 0.401 0.385 0.410 13,879,037 0.3956 3.16%
2010-04-16 0 0.950 0.950 0.960 0.930 0.970 2,472,000 2,321,440 0.9391 0.385 0.385 0.389 0.377 0.393 6,096,123 0.3808 -1.04%
2010-04-15 0 0.960 0.960 0.970 0.930 0.990 4,316,000 4,151,040 0.9618 0.389 0.389 0.393 0.377 0.401 10,643,555 0.3900 -2.04%
2010-04-14 0 0.980 0.980 0.990 0.970 1.030 6,784,000 6,743,440 0.9940 0.397 0.397 0.401 0.393 0.418 16,729,813 0.4031 1.03%
2010-04-13 0 0.970 0.960 0.980 0.940 1.000 2,264,000 2,185,480 0.9653 0.393 0.389 0.397 0.381 0.406 5,583,181 0.3914 2.11%
2010-04-12 0 0.950 0.950 0.960 0.950 1.010 1,364,000 1,323,960 0.9706 0.385 0.385 0.389 0.385 0.410 3,363,718 0.3936 -5.00%
2010-04-09 0 1.000 1.000 1.010 0.980 1.010 1,796,000 1,794,840 0.9994 0.406 0.406 0.410 0.397 0.410 4,429,060 0.4052 2.04%
2010-04-08 0 0.980 0.970 0.990 0.930 1.010 2,956,000 2,907,760 0.9837 0.397 0.393 0.401 0.377 0.410 7,289,700 0.3989 3.16%
2010-04-07 0 0.950 0.940 0.950 0.910 0.950 1,700,000 1,588,960 0.9347 0.385 0.381 0.385 0.369 0.385 4,192,318 0.3790 2.15%
2010-04-01 0 0.930 0.920 0.930 0.900 0.940 1,556,000 1,430,920 0.9196 0.377 0.373 0.377 0.365 0.381 3,837,204 0.3729 1.09%
2010-03-31 0 0.920 0.910 0.920 0.910 0.950 1,024,000 945,920 0.9238 0.373 0.369 0.373 0.369 0.385 2,525,255 0.3746 -2.13%
2010-03-30 0 0.940 0.940 0.950 0.930 0.950 1,652,000 1,556,880 0.9424 0.381 0.381 0.385 0.377 0.385 4,073,946 0.3822 2.17%
2010-03-29 0 0.920 0.920 0.940 0.920 0.950 1,960,000 1,828,520 0.9329 0.373 0.373 0.381 0.373 0.385 4,833,496 0.3783 -3.16%
2010-03-26 0 0.950 0.950 0.960 0.940 0.970 1,288,000 1,229,920 0.9549 0.385 0.385 0.389 0.381 0.393 3,176,297 0.3872 -1.04%
2010-03-25 0 0.960 0.960 0.970 0.940 0.970 2,312,000 2,213,080 0.9572 0.389 0.389 0.393 0.381 0.393 5,701,552 0.3882 -3.03%
2010-03-24 0 0.990 0.990 1.000 0.970 1.010 2,768,000 2,720,200 0.9827 0.401 0.401 0.406 0.393 0.410 6,826,079 0.3985 -1.00%
2010-03-23 0 1.000 0.990 1.010 0.990 1.060 6,536,000 6,615,440 1.0122 0.406 0.401 0.410 0.401 0.430 16,118,228 0.4104 -5.66%
2010-03-22 0 1.060 1.060 1.070 1.010 1.090 12,960,000 13,623,640 1.0512 0.430 0.430 0.434 0.410 0.442 31,960,257 0.4263 2.91%
2010-03-19 0 1.030 1.010 1.030 0.990 1.070 13,766,000 14,305,000 1.0392 0.418 0.410 0.418 0.401 0.434 33,947,908 0.4214 0.98%
2010-03-18 0 1.020 1.010 1.020 0.850 1.020 9,768,000 9,503,120 0.9729 0.414 0.410 0.414 0.345 0.414 24,088,564 0.3945 18.60%
2010-03-17 0 0.860 0.860 0.870 0.850 0.870 1,116,000 957,560 0.8580 0.349 0.349 0.353 0.345 0.353 2,752,133 0.3479 1.18%
2010-03-16 0 0.850 0.840 0.850 0.850 0.850 32,000 27,200 0.8500 0.345 0.341 0.345 0.345 0.345 78,914 0.3447 0.00%
2010-03-15 0 0.850 0.850 0.860 0.840 0.840 40,000 33,600 0.8400 0.345 0.345 0.349 0.341 0.341 98,643 0.3406 -1.16%
2010-03-12 0 0.860 0.860 0.870 0.850 0.860 760,000 652,680 0.8588 0.349 0.349 0.353 0.345 0.349 1,874,213 0.3482 0.00%
2010-03-11 0 0.860 0.850 0.860 0.860 0.870 1,008,000 869,600 0.8627 0.349 0.345 0.349 0.349 0.353 2,485,798 0.3498 0.00%
2010-03-10 0 0.860 0.860 0.870 0.830 0.860 2,068,000 1,752,240 0.8473 0.349 0.349 0.353 0.337 0.349 5,099,831 0.3436 3.61%
2010-03-09 0 0.830 0.830 0.840 0.830 0.840 476,000 396,640 0.8333 0.337 0.337 0.341 0.337 0.341 1,173,849 0.3379 -1.19%
2010-03-08 0 0.840 0.830 0.840 0.820 0.850 720,000 602,080 0.8362 0.341 0.337 0.341 0.333 0.345 1,775,570 0.3391 0.00%
2010-03-05 0 0.840 0.820 0.840 0.810 0.840 116,000 95,480 0.8231 0.341 0.333 0.341 0.328 0.341 286,064 0.3338 1.20%
2010-03-04 0 0.830 0.820 0.830 0.830 0.840 112,000 93,160 0.8318 0.337 0.333 0.337 0.337 0.341 276,200 0.3373 -1.19%
2010-03-03 0 0.840 0.830 0.840 0.830 0.840 388,000 324,840 0.8372 0.341 0.337 0.341 0.337 0.341 956,835 0.3395 1.20%
2010-03-02 0 0.830 0.830 0.840 0.810 0.830 172,000 141,480 0.8226 0.337 0.337 0.341 0.328 0.337 424,164 0.3336 -1.19%
2010-03-01 0 0.840 0.820 0.840 0.810 0.850 532,000 442,560 0.8319 0.341 0.333 0.341 0.328 0.345 1,311,949 0.3373 2.44%
2010-02-26 0 0.820 0.820 0.840 0.820 0.820 180,000 147,600 0.8200 0.333 0.333 0.341 0.333 0.333 443,892 0.3325 1.23%
2010-02-25 0 0.810 0.810 0.830 0.810 0.830 548,000 450,960 0.8229 0.328 0.328 0.337 0.328 0.337 1,351,406 0.3337 -2.41%
2010-02-24 0 0.830 0.820 0.840 0.820 0.830 184,000 151,280 0.8222 0.337 0.333 0.341 0.333 0.337 453,757 0.3334 0.00%
2010-02-23 0 0.830 0.830 0.840 0.830 0.840 340,000 283,200 0.8329 0.337 0.337 0.341 0.337 0.341 838,464 0.3378 0.00%
2010-02-22 0 0.830 0.830 0.850 0.830 0.850 100,000 84,440 0.8444 0.337 0.337 0.345 0.337 0.345 246,607 0.3424 2.47%
2010-02-19 0 0.810 0.810 0.830 0.800 0.820 478,000 387,180 0.8100 0.328 0.328 0.337 0.324 0.333 1,178,781 0.3285 -2.41%
2010-02-18 0 0.830 0.830 0.860 0.830 0.870 272,000 234,640 0.8626 0.337 0.337 0.349 0.337 0.353 670,771 0.3498 -1.19%
2010-02-17 0 0.840 0.820 0.840 0.840 0.840 20,000 16,800 0.8400 0.341 0.333 0.341 0.341 0.341 49,321 0.3406 -1.18%
2010-02-12 0 0.850 0.840 0.850 0.830 0.850 220,000 183,240 0.8329 0.345 0.341 0.345 0.337 0.345 542,535 0.3377 2.41%
2010-02-11 0 0.830 0.830 0.840 0.830 0.830 36,000 29,880 0.8300 0.337 0.337 0.341 0.337 0.337 88,778 0.3366 0.00%
2010-02-10 0 0.830 0.820 0.850 0.830 0.830 732,000 607,560 0.8300 0.337 0.333 0.345 0.337 0.337 1,805,163 0.3366 -1.19%
2010-02-09 0 0.840 0.830 0.840 0.820 0.840 656,000 544,120 0.8295 0.341 0.337 0.341 0.333 0.341 1,617,741 0.3363 0.00%
2010-02-08 0 0.840 0.830 0.840 0.820 0.840 184,000 153,040 0.8317 0.341 0.337 0.341 0.333 0.341 453,757 0.3373 -1.18%
2010-02-05 0 0.850 0.840 0.850 0.820 0.850 928,000 775,400 0.8356 0.345 0.341 0.345 0.333 0.345 2,288,512 0.3388 -1.16%
2010-02-04 0 0.860 0.850 0.860 0.840 0.870 488,000 416,000 0.8525 0.349 0.345 0.349 0.341 0.353 1,203,442 0.3457 -1.15%
2010-02-03 0 0.870 0.860 0.870 0.850 0.880 1,540,000 1,327,440 0.8620 0.353 0.349 0.353 0.345 0.357 3,797,747 0.3495 2.35%
2010-02-02 0 0.850 0.850 0.860 0.840 0.860 1,044,000 885,920 0.8486 0.345 0.345 0.349 0.341 0.349 2,574,576 0.3441 1.19%
2010-02-01 0 0.840 0.840 0.850 0.840 0.850 1,292,000 1,095,040 0.8476 0.341 0.341 0.345 0.341 0.345 3,186,161 0.3437 -1.18%
2010-01-29 0 0.850 0.840 0.850 0.840 0.850 1,110,000 938,440 0.8454 0.345 0.341 0.345 0.341 0.345 2,737,337 0.3428 -1.16%
2010-01-28 0 0.860 0.850 0.870 0.830 0.880 2,176,000 1,870,840 0.8598 0.349 0.345 0.353 0.337 0.357 5,366,167 0.3486 2.38%
2010-01-27 0 0.840 0.830 0.850 0.840 0.890 1,856,000 1,587,600 0.8554 0.341 0.337 0.345 0.341 0.361 4,577,024 0.3469 -1.18%
2010-01-26 0 0.850 0.850 0.860 0.830 0.850 4,436,000 3,743,600 0.8439 0.345 0.345 0.349 0.337 0.345 10,939,483 0.3422 0.00%
2010-01-25 0 0.850 0.850 0.860 0.800 0.860 4,208,000 3,542,080 0.8417 0.345 0.345 0.349 0.324 0.349 10,377,219 0.3413 3.66%
2010-01-22 0 0.820 0.810 0.820 0.780 0.820 2,524,000 2,015,920 0.7987 0.333 0.328 0.333 0.316 0.333 6,224,359 0.3239 0.00%
2010-01-21 0 0.820 0.810 0.820 0.810 0.830 1,536,000 1,255,760 0.8176 0.333 0.328 0.333 0.328 0.337 3,787,882 0.3315 -1.20%
2010-01-20 0 0.830 0.820 0.830 0.810 0.840 2,984,000 2,447,240 0.8201 0.337 0.333 0.337 0.328 0.341 7,358,750 0.3326 -2.35%
2010-01-19 0 0.850 0.850 0.860 0.830 0.860 3,016,000 2,568,120 0.8515 0.345 0.345 0.349 0.337 0.349 7,437,665 0.3453 0.00%
2010-01-18 0 0.850 0.850 0.860 0.800 0.870 14,360,000 12,173,680 0.8477 0.345 0.345 0.349 0.324 0.353 35,412,753 0.3438 -7.61%
2010-01-15 1 0.920 0.910 0.930 0.920 0.920 52,000 47,840 0.9200 0.373 0.369 0.377 0.373 0.373 128,236 0.3731 3.37%
2010-01-14 0 0.890 0.900 0.910 0.870 0.910 4,368,000 3,893,000 0.8913 0.361 0.365 0.369 0.353 0.369 10,771,790 0.3614 2.30%
2010-01-13 0 0.870 0.870 0.880 0.850 0.890 2,232,000 1,927,240 0.8635 0.353 0.353 0.357 0.345 0.361 5,504,266 0.3501 -2.25%
2010-01-12 0 0.890 0.890 0.900 0.890 0.910 10,784,000 9,684,720 0.8981 0.361 0.361 0.365 0.361 0.369 26,594,090 0.3642 -2.20%
2010-01-11 0 0.910 0.900 0.920 0.840 0.920 13,146,000 11,543,760 0.8781 0.369 0.365 0.373 0.341 0.373 32,418,945 0.3561 10.98%
2010-01-08 0 0.820 0.820 0.830 0.820 0.830 236,000 193,600 0.8203 0.333 0.333 0.337 0.333 0.337 581,992 0.3327 -2.38%
2010-01-07 0 0.840 0.820 0.840 0.810 0.840 1,232,000 1,018,960 0.8271 0.341 0.333 0.341 0.328 0.341 3,038,197 0.3354 -1.18%
2010-01-06 0 0.850 0.840 0.850 0.830 0.850 3,356,000 2,815,440 0.8389 0.345 0.341 0.345 0.337 0.345 8,276,128 0.3402 2.41%
2010-01-05 0 0.830 0.820 0.830 0.800 0.840 1,708,000 1,404,840 0.8225 0.337 0.333 0.337 0.324 0.341 4,212,046 0.3335 3.75%
2010-01-04 0 0.800 0.800 0.810 0.790 0.800 236,000 187,720 0.7954 0.324 0.324 0.328 0.320 0.324 581,992 0.3225 1.27%
2009-12-31 0 0.790 0.790 0.810 0.790 0.800 296,000 235,320 0.7950 0.320 0.320 0.328 0.320 0.324 729,956 0.3224 0.00%
2009-12-30 0 0.790 0.790 0.800 0.780 0.810 876,000 697,520 0.7963 0.320 0.320 0.324 0.316 0.328 2,160,277 0.3229 0.00%
2009-12-29 0 0.790 0.780 0.810 0.790 0.800 316,000 249,840 0.7906 0.320 0.316 0.328 0.320 0.324 779,278 0.3206 -2.47%
2009-12-28 0 0.810 0.790 0.810 0.790 0.820 512,000 410,400 0.8016 0.328 0.320 0.328 0.320 0.333 1,262,627 0.3250 6.58%
2009-12-24 0 0.760 0.760 0.780 0.760 0.760 108,000 82,080 0.7600 0.308 0.308 0.316 0.308 0.308 266,335 0.3082 0.00%
2009-12-23 0 0.760 0.760 0.780 0.760 0.760 100,000 76,000 0.7600 0.308 0.308 0.316 0.308 0.308 246,607 0.3082 0.00%
2009-12-22 0 0.760 0.760 0.770 0.740 0.760 276,000 208,600 0.7558 0.308 0.308 0.312 0.300 0.308 680,635 0.3065 2.70%
2009-12-21 0 0.740 0.740 0.750 0.740 0.750 272,000 202,360 0.7440 0.300 0.300 0.304 0.300 0.304 670,771 0.3017 0.00%
2009-12-18 0 0.740 0.740 0.760 0.730 0.770 1,856,000 1,387,120 0.7474 0.300 0.300 0.308 0.296 0.312 4,577,024 0.3031 -3.90%
2009-12-17 0 0.770 0.760 0.770 0.760 0.800 1,704,000 1,321,880 0.7758 0.312 0.308 0.312 0.308 0.324 4,202,182 0.3146 -2.53%
2009-12-16 0 0.790 0.780 0.800 0.770 0.810 812,000 636,440 0.7838 0.320 0.316 0.324 0.312 0.328 2,002,448 0.3178 -1.25%
2009-12-15 0 0.800 0.800 0.810 0.800 0.810 428,000 343,200 0.8019 0.324 0.324 0.328 0.324 0.328 1,055,478 0.3252 -1.23%
2009-12-14 0 0.810 0.810 0.830 0.800 0.830 970,300 787,994 0.8121 0.328 0.328 0.337 0.324 0.337 2,392,827 0.3293 0.00%
2009-12-11 0 0.810 0.800 0.810 0.810 0.830 304,000 249,680 0.8213 0.328 0.324 0.328 0.328 0.337 749,685 0.3330 -2.41%
2009-12-10 0 0.830 0.820 0.830 0.810 0.860 2,632,000 2,173,360 0.8257 0.337 0.333 0.337 0.328 0.349 6,490,694 0.3348 -2.35%
2009-12-09 0 0.850 0.840 0.850 0.800 0.850 6,301,200 5,161,788 0.8192 0.345 0.341 0.345 0.324 0.345 15,539,195 0.3322 0.00%
2009-12-08 0 0.850 0.830 0.850 0.810 0.850 1,020,000 851,040 0.8344 0.345 0.337 0.345 0.328 0.345 2,515,391 0.3383 2.41%
2009-12-07 0 0.830 0.820 0.830 0.790 0.830 1,760,000 1,420,440 0.8071 0.337 0.333 0.337 0.320 0.337 4,340,282 0.3273 2.47%
2009-12-04 0 0.810 0.810 0.820 0.810 0.830 1,214,000 987,020 0.8130 0.328 0.328 0.333 0.328 0.337 2,993,808 0.3297 -2.41%
2009-12-03 0 0.830 0.830 0.840 0.830 0.860 1,214,000 1,022,360 0.8421 0.337 0.337 0.341 0.337 0.349 2,993,808 0.3415 -1.19%
2009-12-02 0 0.840 0.840 0.850 0.840 0.870 2,584,000 2,192,640 0.8485 0.341 0.341 0.345 0.341 0.353 6,372,323 0.3441 -2.33%
2009-12-01 0 0.860 0.850 0.860 0.840 0.870 9,236,000 7,904,720 0.8559 0.349 0.345 0.349 0.341 0.353 22,776,615 0.3471 2.38%
2009-11-30 0 0.840 0.840 0.850 0.760 0.860 7,988,000 6,720,720 0.8414 0.341 0.341 0.345 0.308 0.349 19,698,961 0.3412 12.00%
2009-11-27 0 0.750 0.740 0.750 0.700 0.810 5,268,000 4,077,880 0.7741 0.304 0.300 0.304 0.284 0.328 12,991,252 0.3139 -9.64%
2009-11-26 0 0.830 0.830 0.840 0.820 0.870 3,992,000 3,369,360 0.8440 0.337 0.337 0.341 0.333 0.353 9,844,548 0.3423 -3.49%
2009-11-25 0 0.860 0.860 0.870 0.840 0.880 4,030,000 3,466,620 0.8602 0.349 0.349 0.353 0.341 0.357 9,938,259 0.3488 1.18%
2009-11-24 0 0.850 0.850 0.860 0.830 0.880 9,906,000 8,478,400 0.8559 0.345 0.345 0.349 0.337 0.357 24,428,881 0.3471 0.00%
2009-11-23 0 0.850 0.840 0.860 0.790 0.860 7,874,000 6,521,020 0.8282 0.345 0.341 0.349 0.320 0.349 19,417,829 0.3358 10.39%
2009-11-20 0 0.770 0.770 0.780 0.770 0.780 932,000 723,440 0.7762 0.312 0.312 0.316 0.312 0.316 2,298,376 0.3148 0.00%
2009-11-19 0 0.770 0.760 0.770 0.740 0.780 972,000 746,960 0.7685 0.312 0.308 0.312 0.300 0.316 2,397,019 0.3116 0.00%
2009-11-18 0 0.770 0.770 0.780 0.770 0.780 500,000 385,600 0.7712 0.312 0.312 0.316 0.312 0.316 1,233,035 0.3127 0.00%
2009-11-17 0 0.770 0.770 0.780 0.760 0.770 748,000 575,160 0.7689 0.312 0.312 0.316 0.308 0.312 1,844,620 0.3118 0.00%
2009-11-16 0 0.770 0.760 0.780 0.740 0.780 700,000 538,000 0.7686 0.312 0.308 0.316 0.300 0.316 1,726,248 0.3117 0.00%
2009-11-13 0 0.770 0.770 0.780 0.760 0.770 644,000 494,160 0.7673 0.312 0.312 0.316 0.308 0.312 1,588,149 0.3112 0.00%
2009-11-12 0 0.770 0.770 0.780 0.750 0.770 588,000 450,160 0.7656 0.312 0.312 0.316 0.304 0.312 1,450,049 0.3104 2.67%
2009-11-11 0 0.750 0.750 0.770 0.750 0.760 540,000 409,080 0.7576 0.304 0.304 0.312 0.304 0.308 1,331,677 0.3072 -1.32%
2009-11-10 0 0.760 0.760 0.770 0.750 0.760 672,000 509,600 0.7583 0.308 0.308 0.312 0.304 0.308 1,657,198 0.3075 1.33%
2009-11-09 0 0.750 0.750 0.760 0.750 0.770 1,464,000 1,104,960 0.7548 0.304 0.304 0.308 0.304 0.312 3,610,325 0.3061 2.74%
2009-11-06 0 0.730 0.730 0.740 0.730 0.760 584,000 437,480 0.7491 0.296 0.296 0.300 0.296 0.308 1,440,184 0.3038 0.00%
2009-11-05 0 0.730 0.730 0.750 0.730 0.740 760,000 561,480 0.7388 0.296 0.296 0.304 0.296 0.300 1,874,213 0.2996 -1.35%
2009-11-04 0 0.740 0.740 0.760 0.730 0.760 912,000 684,480 0.7505 0.300 0.300 0.308 0.296 0.308 2,249,055 0.3043 -2.63%
2009-11-03 0 0.760 0.730 0.760 0.730 0.760 316,000 235,720 0.7459 0.308 0.296 0.308 0.296 0.308 779,278 0.3025 2.70%
2009-11-02 0 0.740 0.740 0.750 0.720 0.740 608,000 445,280 0.7324 0.300 0.300 0.304 0.292 0.300 1,499,370 0.2970 -2.63%
2009-10-30 0 0.760 0.760 0.770 0.750 0.780 1,132,000 875,400 0.7733 0.308 0.308 0.312 0.304 0.316 2,791,590 0.3136 1.33%
2009-10-29 0 0.750 0.760 0.770 0.720 0.760 1,092,000 804,480 0.7367 0.304 0.308 0.312 0.292 0.308 2,692,948 0.2987 -2.60%
2009-10-28 0 0.770 0.760 0.770 0.750 0.790 2,484,000 1,902,160 0.7658 0.312 0.308 0.312 0.304 0.320 6,125,716 0.3105 -2.53%
2009-10-27 0 0.790 0.790 0.800 0.750 0.820 11,515,124 9,128,454 0.7927 0.320 0.320 0.324 0.304 0.333 28,397,092 0.3215 1.28%
2009-10-23 0 0.780 0.750 0.780 0.690 0.780 2,404,000 1,792,680 0.7457 0.316 0.304 0.316 0.280 0.316 5,928,430 0.3024 8.33%
2009-10-22 0 0.720 0.720 0.730 0.720 0.720 416,000 299,520 0.7200 0.292 0.292 0.296 0.292 0.292 1,025,885 0.2920 -1.37%
2009-10-21 0 0.730 0.730 0.740 0.730 0.740 572,000 421,400 0.7367 0.296 0.296 0.300 0.296 0.300 1,410,592 0.2987 -1.35%
2009-10-20 0 0.740 0.730 0.740 0.700 0.740 3,228,000 2,333,240 0.7228 0.300 0.296 0.300 0.284 0.300 7,960,471 0.2931 7.25%
2009-10-19 0 0.690 0.690 0.700 0.690 0.690 172,000 119,160 0.6928 0.280 0.280 0.284 0.280 0.280 424,164 0.2809 0.00%
2009-10-16 0 0.690 0.690 0.700 0.690 0.690 844,000 582,360 0.6900 0.280 0.280 0.284 0.280 0.280 2,081,362 0.2798 -2.82%
2009-10-15 0 0.710 0.700 0.710 0.700 0.710 484,000 342,840 0.7083 0.288 0.284 0.288 0.284 0.288 1,193,577 0.2872 0.00%
2009-10-14 0 0.710 0.700 0.720 0.690 0.710 1,362,000 960,280 0.7051 0.288 0.284 0.292 0.280 0.288 3,358,786 0.2859 2.90%
2009-10-13 0 0.690 0.680 0.690 0.670 0.690 970,000 656,680 0.6770 0.280 0.276 0.280 0.272 0.280 2,392,087 0.2745 2.99%
2009-10-12 0 0.670 0.650 0.670 0.660 0.690 580,000 386,120 0.6657 0.272 0.264 0.272 0.268 0.280 1,430,320 0.2700 3.08%
2009-10-09 0 0.650 0.650 0.660 0.620 0.660 968,000 625,360 0.6460 0.264 0.264 0.268 0.251 0.268 2,387,155 0.2620 1.56%
2009-10-08 0 0.640 0.640 0.650 0.640 0.640 52,000 33,280 0.6400 0.260 0.260 0.264 0.260 0.260 128,236 0.2595 -1.54%
2009-10-07 0 0.650 0.650 0.660 0.640 0.650 42,000 27,260 0.6490 0.264 0.264 0.268 0.260 0.264 103,575 0.2632 0.00%
2009-10-06 0 0.650 0.650 0.660 0.620 0.650 116,000 73,680 0.6352 0.264 0.264 0.268 0.251 0.264 286,064 0.2576 0.00%
2009-10-05 0 0.650 0.650 0.660 0.620 0.660 768,000 488,840 0.6365 0.264 0.264 0.268 0.251 0.268 1,893,941 0.2581 3.17%
2009-10-02 0 0.630 0.630 0.660 0.620 0.640 208,000 132,600 0.6375 0.255 0.255 0.268 0.251 0.260 512,942 0.2585 -4.55%
2009-09-30 0 0.660 0.660 0.670 0.650 0.690 200,000 131,760 0.6588 0.268 0.268 0.272 0.264 0.280 493,214 0.2671 0.20%
2009-09-29 0 0.680 0.650 0.680 0.680 0.680 28,000 19,040 0.6800 0.267 0.255 0.267 0.267 0.267 71,282 0.2671 4.62%
2009-09-28 0 0.650 0.650 0.680 0.650 0.660 608,000 398,160 0.6549 0.255 0.255 0.267 0.255 0.259 1,547,831 0.2572 -2.99%
2009-09-25 0 0.670 0.670 0.690 0.670 0.670 300,000 201,000 0.6700 0.263 0.263 0.271 0.263 0.263 763,732 0.2632 0.00%
2009-09-24 0 0.670 0.660 0.680 0.660 0.690 160,000 107,320 0.6708 0.263 0.259 0.267 0.259 0.271 407,324 0.2635 0.00%
2009-09-23 0 0.670 0.670 0.680 0.660 0.680 144,000 97,040 0.6739 0.263 0.263 0.267 0.259 0.267 366,592 0.2647 0.00%
2009-09-22 0 0.670 0.660 0.670 0.660 0.670 292,000 195,480 0.6695 0.263 0.259 0.263 0.259 0.263 743,366 0.2630 -1.47%
2009-09-21 0 0.680 0.670 0.680 0.680 0.680 120,000 81,600 0.6800 0.267 0.263 0.267 0.267 0.267 305,493 0.2671 0.00%
2009-09-18 0 0.680 0.680 0.690 0.670 0.690 240,000 165,440 0.6893 0.267 0.267 0.271 0.263 0.271 610,986 0.2708 -1.45%
2009-09-17 0 0.690 0.690 0.700 0.690 0.700 496,000 344,000 0.6935 0.271 0.271 0.275 0.271 0.275 1,262,704 0.2724 1.47%
2009-09-16 0 0.680 0.670 0.680 0.670 0.690 2,088,000 1,408,200 0.6744 0.267 0.263 0.267 0.263 0.271 5,315,577 0.2649 -1.45%
2009-09-15 0 0.690 0.680 0.690 0.690 0.700 480,000 331,320 0.6903 0.271 0.267 0.271 0.271 0.275 1,221,972 0.2711 -1.43%
2009-09-14 0 0.700 0.690 0.700 0.690 0.700 116,000 80,800 0.6966 0.275 0.271 0.275 0.271 0.275 295,310 0.2736 -1.41%
2009-09-11 0 0.710 0.690 0.710 0.660 0.710 2,088,000 1,443,480 0.6913 0.279 0.271 0.279 0.259 0.279 5,315,577 0.2716 5.97%
2009-09-10 0 0.670 0.660 0.670 0.670 0.710 1,136,000 781,280 0.6877 0.263 0.259 0.263 0.263 0.279 2,892,000 0.2702 -4.29%
2009-09-09 0 0.700 0.690 0.710 0.690 0.720 1,768,000 1,234,360 0.6982 0.275 0.271 0.279 0.271 0.283 4,500,929 0.2742 -2.78%
2009-09-08 0 0.720 0.720 0.730 0.720 0.740 976,000 707,720 0.7251 0.283 0.283 0.287 0.283 0.291 2,484,676 0.2848 0.00%
2009-09-07 0 0.720 0.720 0.730 0.710 0.730 440,000 317,800 0.7223 0.283 0.283 0.287 0.279 0.287 1,120,141 0.2837 0.00%
2009-09-04 0 0.720 0.710 0.730 0.710 0.720 268,000 192,760 0.7193 0.283 0.279 0.287 0.279 0.283 682,268 0.2825 0.00%
2009-09-03 0 0.720 0.700 0.720 0.700 0.720 592,000 418,440 0.7068 0.283 0.275 0.283 0.275 0.283 1,507,098 0.2776 2.86%
2009-09-02 0 0.700 0.680 0.700 0.680 0.720 980,000 683,640 0.6976 0.275 0.267 0.275 0.267 0.283 2,494,859 0.2740 -1.41%
2009-09-01 0 0.710 0.700 0.720 0.690 0.730 1,492,000 1,045,080 0.7005 0.279 0.275 0.283 0.271 0.287 3,798,295 0.2751 1.43%
2009-08-31 0 0.700 0.700 0.730 0.700 0.700 176,000 123,200 0.7000 0.275 0.275 0.287 0.275 0.275 448,056 0.2750 -4.11%
2009-08-28 0 0.730 0.710 0.730 0.710 0.730 1,364,000 973,080 0.7134 0.287 0.279 0.287 0.279 0.287 3,472,436 0.2802 2.82%
2009-08-27 0 0.710 0.710 0.730 0.710 0.730 1,052,000 756,120 0.7187 0.279 0.279 0.287 0.279 0.287 2,678,155 0.2823 -1.39%
2009-08-26 0 0.720 0.720 0.730 0.720 0.740 1,160,000 838,280 0.7227 0.283 0.283 0.287 0.283 0.291 2,953,098 0.2839 -1.37%
2009-08-25 0 0.730 0.710 0.730 0.700 0.730 900,000 636,240 0.7069 0.287 0.279 0.287 0.275 0.287 2,291,197 0.2777 1.39%
2009-08-24 0 0.720 0.710 0.720 0.710 0.730 412,000 294,480 0.7148 0.283 0.279 0.283 0.279 0.287 1,048,859 0.2808 1.41%
2009-08-21 0 0.710 0.700 0.710 0.700 0.730 1,300,000 916,360 0.7049 0.279 0.275 0.279 0.275 0.287 3,309,507 0.2769 -2.74%
2009-08-20 0 0.730 0.720 0.730 0.700 0.730 3,428,000 2,462,840 0.7184 0.287 0.283 0.287 0.275 0.287 8,726,915 0.2822 4.29%
2009-08-19 0 0.700 0.680 0.700 0.660 0.700 4,020,000 2,689,840 0.6691 0.275 0.267 0.275 0.259 0.275 10,234,013 0.2628 6.06%
2009-08-18 0 0.660 0.660 0.670 0.640 0.710 2,316,000 1,544,720 0.6670 0.259 0.259 0.263 0.251 0.279 5,896,013 0.2620 -4.35%
2009-08-17 0 0.690 0.670 0.690 0.670 0.730 2,388,000 1,675,200 0.7015 0.271 0.263 0.271 0.263 0.287 6,079,309 0.2756 -6.76%
2009-08-14 0 0.740 0.720 0.740 0.730 0.750 1,572,000 1,155,440 0.7350 0.291 0.283 0.291 0.287 0.295 4,001,957 0.2887 -2.63%
2009-08-13 0 0.760 0.750 0.760 0.740 0.760 1,996,000 1,501,960 0.7525 0.299 0.295 0.299 0.291 0.299 5,081,366 0.2956 2.70%
2009-08-12 0 0.740 0.720 0.740 0.710 0.750 2,820,000 2,059,800 0.7304 0.291 0.283 0.291 0.279 0.295 7,179,084 0.2869 0.00%
2009-08-11 0 0.740 0.740 0.750 0.730 0.760 5,772,000 4,325,440 0.7494 0.291 0.291 0.295 0.287 0.299 14,694,210 0.2944 -2.63%
2009-08-10 0 0.760 0.760 0.770 0.740 0.800 18,928,000 14,539,000 0.7681 0.299 0.299 0.302 0.291 0.314 48,186,417 0.3017 2.70%
2009-08-07 0 0.740 0.700 0.740 0.700 0.750 3,272,000 2,328,880 0.7118 0.291 0.275 0.291 0.275 0.295 8,329,774 0.2796 2.78%
2009-08-06 0 0.720 0.710 0.720 0.680 0.730 3,432,000 2,434,760 0.7094 0.283 0.279 0.283 0.267 0.287 8,737,098 0.2787 4.35%
2009-08-05 0 0.690 0.680 0.690 0.670 0.700 3,572,000 2,443,880 0.6842 0.271 0.267 0.271 0.263 0.275 9,093,506 0.2688 0.00%
2009-08-04 0 0.690 0.680 0.690 0.660 0.690 1,672,000 1,127,560 0.6744 0.271 0.267 0.271 0.259 0.271 4,256,535 0.2649 4.55%
2009-08-03 0 0.660 0.660 0.670 0.640 0.670 1,864,000 1,228,480 0.6591 0.259 0.259 0.263 0.251 0.263 4,745,323 0.2589 3.13%
2009-07-31 0 0.640 0.640 0.650 0.640 0.660 2,714,000 1,774,860 0.6540 0.251 0.251 0.255 0.251 0.259 6,909,232 0.2569 3.23%
2009-07-30 0 0.620 0.620 0.640 0.600 0.640 428,000 270,320 0.6316 0.244 0.244 0.251 0.236 0.251 1,089,591 0.2481 0.00%
2009-07-29 0 0.620 0.620 0.630 0.620 0.650 1,300,000 822,360 0.6326 0.244 0.244 0.247 0.244 0.255 3,309,507 0.2485 -3.12%
2009-07-28 0 0.640 0.630 0.650 0.620 0.640 724,000 462,240 0.6385 0.251 0.247 0.255 0.244 0.251 1,843,141 0.2508 1.59%
2009-07-27 0 0.630 0.620 0.640 0.630 0.640 1,644,000 1,035,960 0.6301 0.247 0.244 0.251 0.247 0.251 4,185,253 0.2475 0.00%
2009-07-24 0 0.630 0.630 0.640 0.620 0.630 816,000 512,160 0.6276 0.247 0.247 0.251 0.244 0.247 2,077,352 0.2465 0.00%
2009-07-23 0 0.630 0.630 0.640 0.620 0.650 908,000 574,000 0.6322 0.247 0.247 0.251 0.244 0.255 2,311,563 0.2483 1.61%
2009-07-22 0 0.620 0.620 0.630 0.620 0.630 1,968,000 1,227,960 0.6240 0.244 0.244 0.247 0.244 0.247 5,010,084 0.2451 0.00%
2009-07-21 0 0.620 0.610 0.620 0.620 0.650 2,292,000 1,442,080 0.6292 0.244 0.240 0.244 0.244 0.255 5,834,915 0.2471 -1.59%
2009-07-20 0 0.630 0.630 0.640 0.620 0.670 7,060,000 4,549,240 0.6444 0.247 0.247 0.251 0.244 0.263 17,973,167 0.2531 3.28%
2009-07-17 0 0.610 0.610 0.620 0.590 0.640 11,008,000 6,790,040 0.6168 0.240 0.240 0.244 0.232 0.251 28,023,884 0.2423 5.17%
2009-07-16 0 0.580 0.580 0.600 0.570 0.600 1,096,000 645,040 0.5885 0.228 0.228 0.236 0.224 0.236 2,790,169 0.2312 1.75%
2009-07-15 0 0.570 0.570 0.590 0.570 0.580 444,000 257,360 0.5796 0.224 0.224 0.232 0.224 0.228 1,130,324 0.2277 0.00%
2009-07-14 0 0.570 0.570 0.590 0.570 0.590 720,000 418,000 0.5806 0.224 0.224 0.232 0.224 0.232 1,832,958 0.2280 0.00%
2009-07-13 0 0.570 0.560 0.580 0.570 0.580 144,000 82,920 0.5758 0.224 0.220 0.228 0.224 0.228 366,592 0.2262 -1.72%
2009-07-10 0 0.580 0.570 0.590 0.570 0.600 464,000 266,080 0.5734 0.228 0.224 0.232 0.224 0.236 1,181,239 0.2253 1.75%
2009-07-09 0 0.570 0.570 0.580 0.570 0.590 222,000 129,560 0.5836 0.224 0.224 0.228 0.224 0.232 565,162 0.2292 -3.39%
2009-07-08 0 0.590 0.570 0.590 0.570 0.600 2,088,000 1,197,080 0.5733 0.232 0.224 0.232 0.224 0.236 5,315,577 0.2252 1.72%
2009-07-07 0 0.580 0.570 0.580 0.580 0.600 1,804,000 1,049,400 0.5817 0.228 0.224 0.228 0.228 0.236 4,592,577 0.2285 0.00%
2009-07-06 0 0.580 0.580 0.590 0.580 0.580 40,000 23,200 0.5800 0.228 0.228 0.232 0.228 0.228 101,831 0.2278 0.00%
2009-07-03 0 0.580 0.580 0.590 0.580 0.590 460,000 267,800 0.5822 0.228 0.228 0.232 0.228 0.232 1,171,056 0.2287 -3.33%
2009-07-02 0 0.600 0.590 0.600 0.580 0.610 1,684,000 998,760 0.5931 0.236 0.232 0.236 0.228 0.240 4,287,084 0.2330 5.26%
2009-06-30 0 0.570 0.570 0.590 0.570 0.610 1,024,000 596,400 0.5824 0.224 0.224 0.232 0.224 0.240 2,606,873 0.2288 -6.56%
2009-06-29 0 0.610 0.600 0.610 0.610 0.620 424,000 258,920 0.6107 0.240 0.236 0.240 0.240 0.244 1,079,408 0.2399 -1.61%
2009-06-26 0 0.620 0.620 0.630 0.610 0.630 1,972,566 1,227,180 0.6221 0.244 0.244 0.247 0.240 0.247 5,021,708 0.2444 1.64%
2009-06-25 0 0.610 0.600 0.610 0.600 0.620 924,000 560,040 0.6061 0.240 0.236 0.240 0.236 0.244 2,352,296 0.2381 -1.61%
2009-06-24 0 0.620 0.600 0.620 0.570 0.620 2,152,000 1,288,840 0.5989 0.244 0.236 0.244 0.224 0.244 5,478,506 0.2353 6.90%
2009-06-23 0 0.580 0.560 0.570 0.560 0.580 1,740,000 990,200 0.5691 0.228 0.220 0.224 0.220 0.228 4,429,647 0.2235 -1.69%
2009-06-22 0 0.590 0.570 0.590 0.570 0.650 11,420,000 7,002,640 0.6132 0.232 0.224 0.232 0.224 0.255 29,072,743 0.2409 5.36%
2009-06-19 0 0.560 0.560 0.570 0.520 0.560 1,168,000 625,680 0.5357 0.220 0.220 0.224 0.204 0.220 2,973,464 0.2104 5.66%
2009-06-18 0 0.530 0.520 0.530 0.530 0.530 404,000 214,120 0.5300 0.208 0.204 0.208 0.208 0.208 1,028,493 0.2082 1.92%
2009-06-17 0 0.520 0.520 0.530 0.520 0.540 668,000 351,560 0.5263 0.204 0.204 0.208 0.204 0.212 1,700,577 0.2067 -1.89%
2009-06-16 0 0.530 0.520 0.530 0.500 0.530 2,728,000 1,399,400 0.5130 0.208 0.204 0.208 0.196 0.208 6,944,873 0.2015 0.00%
2009-06-15 0 0.530 0.530 0.540 0.520 0.530 440,000 232,800 0.5291 0.208 0.208 0.212 0.204 0.208 1,120,141 0.2078 0.00%
2009-06-12 0 0.530 0.520 0.540 0.530 0.560 2,752,000 1,488,760 0.5410 0.208 0.204 0.212 0.208 0.220 7,005,971 0.2125 -1.85%
2009-06-11 0 0.540 0.530 0.540 0.530 0.540 1,648,000 877,440 0.5324 0.212 0.208 0.212 0.208 0.212 4,195,436 0.2091 3.85%
2009-06-10 0 0.520 0.520 0.530 0.510 0.560 4,512,000 2,391,560 0.5300 0.204 0.204 0.208 0.200 0.220 11,486,534 0.2082 1.96%
2009-06-09 0 0.510 0.500 0.510 0.495 0.510 2,880,000 1,450,300 0.5036 0.200 0.196 0.200 0.194 0.200 7,331,830 0.1978 2.00%
2009-06-08 0 0.500 0.500 0.510 0.495 0.510 2,704,000 1,362,920 0.5040 0.196 0.196 0.200 0.194 0.200 6,883,774 0.1980 0.00%
2009-06-05 0 0.500 0.500 0.510 0.500 0.520 2,496,000 1,277,200 0.5117 0.196 0.196 0.200 0.196 0.204 6,354,253 0.2010 0.00%
2009-06-04 0 0.500 0.495 0.510 0.490 0.510 2,860,000 1,416,000 0.4951 0.196 0.194 0.200 0.192 0.200 7,280,915 0.1945 0.00%
2009-06-03 0 0.500 0.500 0.510 0.465 0.510 8,404,000 4,125,080 0.4908 0.196 0.196 0.200 0.183 0.200 21,394,688 0.1928 7.53%
2009-06-02 0 0.465 0.465 0.470 0.460 0.480 3,528,000 1,667,200 0.4726 0.183 0.183 0.185 0.181 0.189 8,981,492 0.1856 -2.11%
2009-06-01 0 0.475 0.475 0.480 0.470 0.480 2,900,000 1,376,780 0.4748 0.187 0.187 0.189 0.185 0.189 7,382,746 0.1865 1.06%
2009-05-29 0 0.470 0.465 0.475 0.465 0.475 726,593 341,859 0.4705 0.185 0.183 0.187 0.183 0.187 1,849,742 0.1848 -1.05%
2009-05-27 0 0.475 0.470 0.475 0.470 0.475 1,120,000 530,840 0.4740 0.187 0.185 0.187 0.185 0.187 2,851,267 0.1862 0.00%
2009-05-26 0 0.475 0.465 0.475 0.460 0.475 1,108,000 518,080 0.4676 0.187 0.183 0.187 0.181 0.187 2,820,718 0.1837 2.15%
2009-05-25 0 0.465 0.465 0.475 0.465 0.470 404,000 188,560 0.4667 0.183 0.183 0.187 0.183 0.185 1,028,493 0.1833 -2.11%
2009-05-22 0 0.475 0.465 0.475 0.460 0.475 988,000 460,660 0.4663 0.187 0.183 0.187 0.181 0.187 2,515,225 0.1831 -1.04%
2009-05-21 0 0.480 0.475 0.480 0.480 0.490 540,000 260,840 0.4830 0.189 0.187 0.189 0.189 0.192 1,374,718 0.1897 0.00%
2009-05-20 0 0.480 0.480 0.485 0.475 0.485 664,000 318,820 0.4802 0.189 0.189 0.191 0.187 0.191 1,690,394 0.1886 2.13%
2009-05-19 0 0.470 0.470 0.485 0.470 0.485 1,793,100 860,712 0.4800 0.185 0.185 0.191 0.185 0.191 4,564,828 0.1886 -2.08%
2009-05-18 0 0.480 0.475 0.485 0.465 0.485 764,000 364,040 0.4765 0.189 0.187 0.191 0.183 0.191 1,944,972 0.1872 1.05%
2009-05-15 0 0.475 0.475 0.480 0.475 0.495 3,140,000 1,509,200 0.4806 0.187 0.187 0.189 0.187 0.194 7,993,732 0.1888 0.00%
2009-05-14 0 0.475 0.470 0.475 0.460 0.480 1,742,000 821,660 0.4717 0.187 0.185 0.187 0.181 0.189 4,434,739 0.1853 -2.06%
2009-05-13 0 0.485 0.480 0.485 0.475 0.490 3,224,000 1,565,760 0.4857 0.191 0.189 0.191 0.187 0.192 8,207,577 0.1908 -2.02%
2009-05-12 0 0.495 0.485 0.490 0.470 0.510 12,826,000 6,344,640 0.4947 0.194 0.191 0.192 0.185 0.200 32,652,102 0.1943 1.02%
2009-05-11 0 0.490 0.440 0.495 0.400 0.500 12,892,000 5,352,440 0.4152 0.192 0.173 0.194 0.157 0.196 32,820,123 0.1631 25.64%
2009-05-08 0 0.390 0.390 0.400 0.380 0.390 424,000 164,520 0.3880 0.153 0.153 0.157 0.149 0.153 1,079,408 0.1524 -1.27%
2009-05-07 0 0.395 0.390 0.400 0.385 0.400 1,392,000 547,000 0.3930 0.155 0.153 0.157 0.151 0.157 3,543,718 0.1544 2.60%
2009-05-06 0 0.385 0.380 0.390 0.385 0.390 476,000 184,260 0.3871 0.151 0.149 0.153 0.151 0.153 1,211,789 0.1521 0.00%
2009-05-05 0 0.385 0.380 0.390 0.380 0.390 3,304,000 1,272,400 0.3851 0.151 0.149 0.153 0.149 0.153 8,411,239 0.1513 -1.28%
2009-05-04 0 0.390 0.380 0.390 0.385 0.390 556,000 214,240 0.3853 0.153 0.149 0.153 0.151 0.153 1,415,451 0.1514 2.63%
2009-04-30 0 0.380 0.380 0.385 0.380 0.390 5,880,000 2,239,220 0.3808 0.149 0.149 0.151 0.149 0.153 14,969,153 0.1496 0.00%
2009-04-29 0 0.380 0.380 0.385 0.375 0.380 988,000 373,940 0.3785 0.149 0.149 0.151 0.147 0.149 2,515,225 0.1487 1.33%
2009-04-28 0 0.375 0.370 0.380 0.365 0.375 1,996,000 746,720 0.3741 0.147 0.145 0.149 0.143 0.147 5,081,366 0.1470 -1.32%
2009-04-27 0 0.380 0.380 0.385 0.370 0.380 1,650,000 625,760 0.3792 0.149 0.149 0.151 0.145 0.149 4,200,528 0.1490 0.00%
2009-04-24 0 0.380 0.380 0.385 0.380 0.385 1,180,000 448,460 0.3801 0.149 0.149 0.151 0.149 0.151 3,004,014 0.1493 0.00%
2009-04-23 0 0.380 0.380 0.385 0.375 0.380 580,000 220,080 0.3794 0.149 0.149 0.151 0.147 0.149 1,476,549 0.1491 0.00%
2009-04-22 0 0.380 0.380 0.385 0.380 0.385 348,000 132,640 0.3811 0.149 0.149 0.151 0.149 0.151 885,929 0.1497 -2.56%
2009-04-21 0 0.390 0.375 0.390 0.375 0.390 552,000 210,620 0.3816 0.153 0.147 0.153 0.147 0.153 1,405,267 0.1499 0.00%
2009-04-20 0 0.390 0.385 0.390 0.390 0.395 520,000 203,700 0.3917 0.153 0.151 0.153 0.153 0.155 1,323,803 0.1539 -1.27%
2009-04-17 0 0.395 0.390 0.400 0.395 0.400 2,832,000 1,127,120 0.3980 0.155 0.153 0.157 0.155 0.157 7,209,633 0.1563 -1.25%
2009-04-16 0 0.400 0.395 0.400 0.375 0.405 2,552,000 991,400 0.3885 0.157 0.155 0.157 0.147 0.159 6,496,816 0.1526 6.67%
2009-04-15 0 0.375 0.370 0.375 0.370 0.375 1,192,000 443,840 0.3723 0.147 0.145 0.147 0.145 0.147 3,034,563 0.1463 0.00%
2009-04-14 0 0.375 0.370 0.375 0.360 0.375 1,312,000 484,720 0.3695 0.147 0.145 0.147 0.141 0.147 3,340,056 0.1451 4.17%
2009-04-09 0 0.360 0.360 0.365 0.360 0.375 848,000 307,840 0.3630 0.141 0.141 0.143 0.141 0.147 2,158,817 0.1426 -2.70%
2009-04-08 0 0.370 0.360 0.370 0.340 0.375 10,196,000 3,610,340 0.3541 0.145 0.141 0.145 0.134 0.147 25,956,716 0.1391 -9.76%
2009-04-07 0 0.410 0.405 0.410 0.375 0.410 7,907,000 3,054,040 0.3862 0.161 0.159 0.161 0.147 0.161 20,129,438 0.1517 7.89%
2009-04-06 0 0.380 0.375 0.380 0.375 0.380 5,680,000 2,158,080 0.3799 0.149 0.147 0.149 0.147 0.149 14,459,998 0.1492 0.00%
2009-04-03 0 0.380 0.375 0.380 0.375 0.380 2,244,000 850,540 0.3790 0.149 0.147 0.149 0.147 0.149 5,712,718 0.1489 0.00%
2009-04-02 0 0.380 0.370 0.380 0.380 0.380 920,000 349,600 0.3800 0.149 0.145 0.149 0.149 0.149 2,342,112 0.1493 0.00%
2009-04-01 0 0.380 0.370 0.380 0.375 0.380 632,000 238,260 0.3770 0.149 0.145 0.149 0.147 0.149 1,608,929 0.1481 0.00%
2009-03-31 0 0.380 0.360 0.380 0.370 0.385 800,000 302,020 0.3775 0.149 0.141 0.149 0.145 0.151 2,036,620 0.1483 1.33%
2009-03-30 0 0.375 0.370 0.380 0.370 0.375 108,000 40,260 0.3728 0.147 0.145 0.149 0.145 0.147 274,944 0.1464 -1.32%
2009-03-27 0 0.380 0.370 0.380 0.380 0.380 828,000 314,640 0.3800 0.149 0.145 0.149 0.149 0.149 2,107,901 0.1493 0.00%
2009-03-26 0 0.380 0.370 0.380 0.370 0.380 884,000 332,520 0.3762 0.149 0.145 0.149 0.145 0.149 2,250,465 0.1478 0.00%
2009-03-25 0 0.380 0.375 0.380 0.375 0.380 396,000 150,180 0.3792 0.149 0.147 0.149 0.147 0.149 1,008,127 0.1490 0.00%
2009-03-24 0 0.380 0.375 0.380 0.370 0.385 234,000 88,520 0.3783 0.149 0.147 0.149 0.145 0.151 595,711 0.1486 0.00%
2009-03-23 0 0.380 0.375 0.380 0.375 0.400 3,464,000 1,319,360 0.3809 0.149 0.147 0.149 0.147 0.157 8,818,562 0.1496 0.00%
2009-03-20 0 0.380 0.370 0.380 0.370 0.380 364,000 135,920 0.3734 0.149 0.145 0.149 0.145 0.149 926,662 0.1467 0.00%
2009-03-19 0 0.380 0.370 0.380 0.380 0.380 2,916,000 1,108,080 0.3800 0.149 0.145 0.149 0.149 0.149 7,423,478 0.1493 0.00%
2009-03-18 0 0.380 0.370 0.380 0.375 0.380 460,000 174,700 0.3798 0.149 0.145 0.149 0.147 0.149 1,171,056 0.1492 0.00%
2009-03-17 0 0.380 0.365 0.380 0.370 0.380 106,000 40,180 0.3791 0.149 0.143 0.149 0.145 0.149 269,852 0.1489 1.33%
2009-03-16 0 0.375 0.375 0.380 0.360 0.380 456,000 169,320 0.3713 0.147 0.147 0.149 0.141 0.149 1,160,873 0.1459 -1.32%
2009-03-13 0 0.380 0.355 0.380 0.380 0.400 1,312,000 498,800 0.3802 0.149 0.139 0.149 0.149 0.157 3,340,056 0.1493 0.00%
2009-03-12 0 0.380 0.360 0.380 0.350 0.380 1,088,000 411,560 0.3783 0.149 0.141 0.149 0.137 0.149 2,769,803 0.1486 0.00%
2009-03-11 0 0.380 0.365 0.380 0.355 0.380 256,000 94,640 0.3697 0.149 0.143 0.149 0.139 0.149 651,718 0.1452 2.70%
2009-03-10 0 0.370 0.360 0.375 0.360 0.380 420,000 157,780 0.3757 0.145 0.141 0.147 0.141 0.149 1,069,225 0.1476 -2.63%
2009-03-09 0 0.380 0.350 0.380 0.380 0.380 84,000 31,920 0.3800 0.149 0.137 0.149 0.149 0.149 213,845 0.1493 0.00%
2009-03-06 0 0.380 0.360 0.380 0.355 0.380 260,000 96,460 0.3710 0.149 0.141 0.149 0.139 0.149 661,901 0.1457 0.00%
2009-03-05 0 0.380 0.330 0.400 0.350 0.380 2,272,500 862,205 0.3794 0.149 0.130 0.157 0.137 0.149 5,785,272 0.1490 8.57%
2009-03-04 0 0.350 0.350 0.380 0.305 0.380 2,927,500 1,109,540 0.3790 0.137 0.137 0.149 0.120 0.149 7,452,754 0.1489 -7.89%
2009-03-03 0 0.380 0.300 0.380 0.375 0.380 3,062,000 1,163,180 0.3799 0.149 0.118 0.149 0.147 0.149 7,795,161 0.1492 0.00%
2009-03-02 0 0.380 0.315 0.380 0.360 0.380 2,040,000 772,760 0.3788 0.149 0.124 0.149 0.141 0.149 5,193,380 0.1488 0.00%
2009-02-27 0 0.380 0.370 0.380 0.380 0.380 1,188,000 451,440 0.3800 0.149 0.145 0.149 0.149 0.149 3,024,380 0.1493 0.00%
2009-02-26 0 0.380 0.305 0.380 0.380 0.380 86,000 32,600 0.3791 0.149 0.120 0.149 0.149 0.149 218,937 0.1489 0.00%
2009-02-25 0 0.380 0.350 0.380 0.350 0.380 472,000 170,000 0.3602 0.149 0.137 0.149 0.137 0.149 1,201,606 0.1415 0.00%
2009-02-24 0 0.380 0.350 0.380 0.350 0.380 144,000 53,140 0.3690 0.149 0.137 0.149 0.137 0.149 366,592 0.1450 0.00%
2009-02-23 0 0.380 0.310 0.380 0.380 0.380 144,000 54,720 0.3800 0.149 0.122 0.149 0.149 0.149 366,592 0.1493 0.00%
2009-02-20 0 0.380 0.350 0.380 0.375 0.380 76,000 28,820 0.3792 0.149 0.137 0.149 0.147 0.149 193,479 0.1490 1.33%
2009-02-19 0 0.375 0.345 0.375 - - 0 0 - 0.147 0.136 0.147 - - 0 - -1.32%
2009-02-18 0 0.380 0.370 0.380 0.350 0.380 184,000 68,560 0.3726 0.149 0.145 0.149 0.137 0.149 468,422 0.1464 0.00%
2009-02-17 0 0.380 0.375 0.380 0.375 0.380 2,632,000 996,620 0.3787 0.149 0.147 0.149 0.147 0.149 6,700,478 0.1487 0.00%
2009-02-16 0 0.380 0.375 0.380 0.380 0.380 2,096,000 796,480 0.3800 0.149 0.147 0.149 0.149 0.149 5,335,943 0.1493 0.00%
2009-02-13 0 0.380 0.365 0.380 0.375 0.380 1,860,000 706,420 0.3798 0.149 0.143 0.149 0.147 0.149 4,735,140 0.1492 2.70%
2009-02-12 0 0.370 0.365 0.370 0.370 0.380 2,224,000 827,200 0.3719 0.145 0.143 0.145 0.145 0.149 5,661,802 0.1461 -1.33%
2009-02-11 0 0.375 0.365 0.375 0.365 0.380 992,000 372,120 0.3751 0.147 0.143 0.147 0.143 0.149 2,525,408 0.1474 -3.85%
2009-02-10 0 0.390 0.370 0.390 0.370 0.415 4,444,000 1,731,940 0.3897 0.153 0.145 0.153 0.145 0.163 11,313,421 0.1531 -6.02%
2009-02-09 0 0.415 0.415 0.425 0.410 0.420 184,000 76,700 0.4168 0.163 0.163 0.167 0.161 0.165 468,422 0.1637 0.00%
2009-02-06 0 0.415 0.415 0.425 0.415 0.430 3,032,000 1,275,320 0.4206 0.163 0.163 0.167 0.163 0.169 7,718,788 0.1652 0.00%
2009-02-05 0 0.415 0.400 0.415 0.405 0.420 696,000 288,320 0.4143 0.163 0.157 0.163 0.159 0.165 1,771,859 0.1627 1.22%
2009-02-04 0 0.410 - 0.410 0.410 0.410 128,000 52,480 0.4100 0.161 - 0.161 0.161 0.161 325,859 0.1611 -2.38%
2009-02-03 0 0.420 0.390 0.420 0.410 0.420 440,000 182,800 0.4155 0.165 0.153 0.165 0.161 0.165 1,120,141 0.1632 1.20%
2009-02-02 0 0.415 0.400 0.420 - - 0 0 - 0.163 0.157 0.165 - - 0 - 0.00%
2009-01-30 0 0.415 0.360 0.415 0.400 0.420 368,000 149,840 0.4072 0.163 0.141 0.163 0.157 0.165 936,845 0.1599 -1.19%
2009-01-29 0 0.420 0.335 0.425 - - 0 0 - 0.165 0.132 0.167 - - 0 - 0.00%
2009-01-23 0 0.420 0.400 0.420 - - 0 0 - 0.165 0.157 0.165 - - 0 - 0.00%
2009-01-22 0 0.420 0.390 0.420 0.390 0.420 144,000 59,240 0.4114 0.165 0.153 0.165 0.153 0.165 366,592 0.1616 10.53%
2009-01-21 0 0.380 0.380 0.420 0.310 0.430 184,000 74,360 0.4041 0.149 0.149 0.165 0.122 0.169 468,422 0.1587 -11.63%
2009-01-20 0 0.430 0.405 0.430 - - 0 0 - 0.169 0.159 0.169 - - 0 - 0.00%
2009-01-19 0 0.430 0.420 0.430 0.435 0.440 800,000 350,520 0.4382 0.169 0.165 0.169 0.171 0.173 2,036,620 0.1721 -2.27%
2009-01-16 0 0.440 0.405 0.440 - - 0 0 - 0.173 0.159 0.173 - - 0 - 0.00%
2009-01-15 0 0.440 0.420 0.440 0.420 0.440 668,000 291,880 0.4369 0.173 0.165 0.173 0.165 0.173 1,700,577 0.1716 0.00%
2009-01-14 0 0.440 0.420 0.440 0.425 0.450 4,600,000 1,963,980 0.4270 0.173 0.165 0.173 0.167 0.177 11,710,562 0.1677 0.00%
2009-01-13 0 0.440 0.420 0.440 0.420 0.440 64,000 28,080 0.4388 0.173 0.165 0.173 0.165 0.173 162,930 0.1723 1.15%
2009-01-12 0 0.435 0.420 0.435 0.420 0.435 112,000 47,980 0.4284 0.171 0.165 0.171 0.165 0.171 285,127 0.1683 3.57%
2009-01-09 0 0.420 0.430 0.440 0.420 0.430 188,000 79,440 0.4226 0.165 0.169 0.173 0.165 0.169 478,606 0.1660 -2.33%
2009-01-08 0 0.430 0.430 0.435 0.430 0.440 160,000 69,440 0.4340 0.169 0.169 0.171 0.169 0.173 407,324 0.1705 -4.44%
2009-01-07 0 0.450 0.430 0.445 0.420 0.450 108,000 47,400 0.4389 0.177 0.169 0.175 0.165 0.177 274,944 0.1724 4.65%
2009-01-06 0 0.430 0.420 0.440 0.410 0.430 356,000 151,560 0.4257 0.169 0.165 0.173 0.161 0.169 906,296 0.1672 2.38%
2009-01-05 0 0.420 0.420 0.440 0.410 0.430 404,000 169,800 0.4203 0.165 0.165 0.173 0.161 0.169 1,028,493 0.1651 0.00%
2009-01-02 0 0.420 0.420 0.450 0.420 0.420 160,000 67,200 0.4200 0.165 0.165 0.177 0.165 0.165 407,324 0.1650 0.00%
2008-12-31 0 0.420 0.400 0.420 0.420 0.420 80,000 33,600 0.4200 0.165 0.157 0.165 0.165 0.165 203,662 0.1650 0.00%
2008-12-30 0 0.420 0.400 0.420 0.420 0.420 100,000 42,000 0.4200 0.165 0.157 0.165 0.165 0.165 254,577 0.1650 -2.33%
2008-12-29 0 0.430 0.400 0.430 0.420 0.430 220,000 92,600 0.4209 0.169 0.157 0.169 0.165 0.169 560,070 0.1653 0.00%
2008-12-24 0 0.430 0.410 0.430 0.420 0.430 394,000 167,320 0.4247 0.169 0.161 0.169 0.165 0.169 1,003,035 0.1668 -4.44%
2008-12-23 0 0.450 0.420 0.450 0.405 0.450 580,900 246,870 0.4250 0.177 0.165 0.177 0.159 0.177 1,478,840 0.1669 7.14%
2008-12-22 0 0.420 0.420 0.440 0.420 0.440 1,592,000 674,640 0.4238 0.165 0.165 0.173 0.165 0.173 4,052,873 0.1665 -4.55%
2008-12-19 0 0.440 0.420 0.440 0.440 0.450 200,000 88,800 0.4440 0.173 0.165 0.173 0.173 0.177 509,155 0.1744 -4.35%
2008-12-18 0 0.460 0.420 0.460 0.450 0.460 128,000 57,800 0.4516 0.181 0.165 0.181 0.177 0.181 325,859 0.1774 4.55%
2008-12-17 0 0.440 0.430 0.440 0.440 0.450 314,000 138,980 0.4426 0.173 0.169 0.173 0.173 0.177 799,373 0.1739 -2.22%
2008-12-16 0 0.450 0.440 0.450 0.430 0.450 632,000 278,920 0.4413 0.177 0.173 0.177 0.169 0.177 1,608,929 0.1734 0.00%
2008-12-15 0 0.450 0.430 0.450 0.450 0.450 200,000 90,000 0.4500 0.177 0.169 0.177 0.177 0.177 509,155 0.1768 -4.26%
2008-12-12 0 0.470 0.440 0.470 0.450 0.480 204,000 93,920 0.4604 0.185 0.173 0.185 0.177 0.189 519,338 0.1808 -2.08%
2008-12-11 0 0.480 0.445 0.480 0.440 0.480 1,852,000 823,320 0.4446 0.189 0.175 0.189 0.173 0.189 4,714,774 0.1746 6.67%
2008-12-10 0 0.450 0.430 0.450 0.430 0.450 2,768,000 1,216,760 0.4396 0.177 0.169 0.177 0.169 0.177 7,046,703 0.1727 2.27%
2008-12-09 0 0.440 0.420 0.440 0.430 0.450 384,000 166,160 0.4327 0.173 0.165 0.173 0.169 0.177 977,577 0.1700 0.00%
2008-12-08 0 0.440 0.440 0.450 0.405 0.445 1,012,000 429,040 0.4240 0.173 0.173 0.177 0.159 0.175 2,576,324 0.1665 1.15%
2008-12-05 0 0.435 0.405 0.435 0.400 0.435 692,000 295,600 0.4272 0.171 0.159 0.171 0.157 0.171 1,761,676 0.1678 3.57%
2008-12-04 0 0.420 0.400 0.420 0.410 0.430 72,000 29,920 0.4156 0.165 0.157 0.165 0.161 0.169 183,296 0.1632 0.00%
2008-12-03 0 0.420 0.400 0.445 0.370 0.445 1,740,410 670,660 0.3853 0.165 0.157 0.175 0.145 0.175 4,430,691 0.1514 7.69%
2008-12-02 0 0.390 0.390 0.400 0.385 0.390 1,216,000 470,980 0.3873 0.153 0.153 0.157 0.151 0.153 3,095,662 0.1521 0.00%
2008-12-01 0 0.390 0.380 0.390 0.380 0.395 2,028,000 774,460 0.3819 0.153 0.149 0.153 0.149 0.155 5,162,830 0.1500 1.30%
2008-11-28 0 0.385 0.380 0.385 0.370 0.385 1,540,000 578,720 0.3758 0.151 0.149 0.151 0.145 0.151 3,920,493 0.1476 4.05%
2008-11-27 0 0.370 0.360 0.370 0.360 0.390 424,000 155,760 0.3674 0.145 0.141 0.145 0.141 0.153 1,079,408 0.1443 0.00%
2008-11-26 0 0.370 0.340 0.370 0.350 0.370 1,388,000 508,900 0.3666 0.145 0.134 0.145 0.137 0.145 3,533,535 0.1440 -1.33%
2008-11-25 0 0.375 0.350 0.375 0.360 0.380 3,054,000 1,142,340 0.3740 0.147 0.137 0.147 0.141 0.149 7,774,795 0.1469 0.00%
2008-11-24 0 0.375 0.370 0.375 0.350 0.375 2,288,000 833,400 0.3642 0.147 0.145 0.147 0.137 0.147 5,824,732 0.1431 1.35%
2008-11-21 0 0.370 0.340 0.370 0.340 0.370 416,000 148,220 0.3563 0.145 0.134 0.145 0.134 0.145 1,059,042 0.1400 2.78%
2008-11-20 0 0.360 0.330 0.360 0.310 0.360 2,008,000 679,780 0.3385 0.141 0.130 0.141 0.122 0.141 5,111,915 0.1330 0.00%
2008-11-19 0 0.360 0.350 0.355 0.335 0.380 2,080,000 739,600 0.3556 0.141 0.137 0.139 0.132 0.149 5,295,211 0.1397 -1.37%
2008-11-18 0 0.365 0.320 0.365 0.350 0.365 480,000 169,900 0.3540 0.143 0.126 0.143 0.137 0.143 1,221,972 0.1390 5.80%
2008-11-17 0 0.345 0.320 0.380 0.320 0.385 1,252,000 436,800 0.3489 0.136 0.126 0.149 0.126 0.151 3,187,310 0.1370 11.29%
2008-11-14 0 0.310 0.300 0.360 0.270 0.310 6,152,000 1,793,800 0.2916 0.122 0.118 0.141 0.106 0.122 15,661,604 0.1145 6.90%
2008-11-13 0 0.290 0.270 0.290 0.290 0.290 40,000 11,600 0.2900 0.114 0.106 0.114 0.114 0.114 101,831 0.1139 5.45%
2008-11-12 0 0.275 0.265 0.275 0.260 0.280 3,964,000 1,041,120 0.2626 0.108 0.104 0.108 0.102 0.110 10,091,450 0.1032 0.00%
2008-11-11 0 0.275 0.270 0.275 0.265 0.300 2,084,000 573,820 0.2753 0.108 0.106 0.108 0.104 0.118 5,305,394 0.1082 3.77%
2008-11-10 0 0.265 0.250 0.265 0.246 0.265 4,216,000 1,070,480 0.2539 0.104 0.098 0.104 0.097 0.104 10,732,985 0.0997 3.92%
2008-11-07 0 0.255 0.250 0.260 0.230 0.255 5,184,000 1,292,100 0.2492 0.100 0.098 0.102 0.090 0.100 13,197,294 0.0979 -5.56%
2008-11-06 0 0.270 0.248 0.270 0.239 0.270 1,660,000 415,212 0.2501 0.106 0.097 0.106 0.094 0.106 4,225,985 0.0983 12.97%
2008-11-05 0 0.239 0.239 0.250 0.238 0.260 2,348,000 586,848 0.2499 0.094 0.094 0.098 0.093 0.102 5,977,478 0.0982 -6.27%
2008-11-04 0 0.255 0.246 0.255 0.248 0.265 1,848,000 473,544 0.2562 0.100 0.097 0.100 0.097 0.104 4,704,591 0.1007 4.08%
2008-11-03 0 0.245 0.243 0.245 0.241 0.250 3,000,000 725,388 0.2418 0.096 0.095 0.096 0.095 0.098 7,637,323 0.0950 6.52%
2008-10-31 0 0.230 0.228 0.230 0.226 0.248 4,600,000 1,060,980 0.2306 0.090 0.090 0.090 0.089 0.097 11,710,562 0.0906 -4.17%
2008-10-30 0 0.240 0.211 0.240 0.210 0.247 3,448,000 830,364 0.2408 0.094 0.083 0.094 0.082 0.097 8,777,830 0.0946 0.00%
2008-10-29 0 0.240 0.235 0.240 0.240 0.249 2,232,000 546,952 0.2451 0.094 0.092 0.094 0.094 0.098 5,682,168 0.0963 -0.83%
2008-10-28 0 0.242 0.239 0.240 0.239 0.242 1,496,000 359,140 0.2401 0.095 0.094 0.094 0.094 0.095 3,808,478 0.0943 2.98%
2008-10-27 0 0.235 0.234 0.240 0.224 0.238 1,488,000 344,728 0.2317 0.092 0.092 0.094 0.088 0.093 3,788,112 0.0910 3.98%
2008-10-24 0 0.226 0.211 0.226 0.225 0.230 2,108,000 477,516 0.2265 0.089 0.083 0.089 0.088 0.090 5,366,492 0.0890 -1.31%
2008-10-23 0 0.229 0.227 0.228 0.210 0.229 1,216,000 276,856 0.2277 0.090 0.089 0.090 0.082 0.090 3,095,662 0.0894 -0.43%
2008-10-22 0 0.230 0.212 0.230 0.220 0.232 1,544,000 345,596 0.2238 0.090 0.083 0.090 0.086 0.091 3,930,676 0.0879 0.44%
2008-10-21 0 0.229 0.220 0.229 0.220 0.230 1,318,000 300,376 0.2279 0.090 0.086 0.090 0.086 0.090 3,355,331 0.0895 -0.87%
2008-10-20 0 0.231 0.225 0.231 0.225 0.234 1,004,000 230,840 0.2299 0.091 0.088 0.091 0.088 0.092 2,555,957 0.0903 -0.86%
2008-10-17 0 0.233 0.222 0.233 0.222 0.238 2,092,000 486,228 0.2324 0.092 0.087 0.092 0.087 0.093 5,325,760 0.0913 -0.85%
2008-10-16 0 0.235 0.225 0.235 0.222 0.275 2,928,000 698,480 0.2386 0.092 0.088 0.092 0.087 0.108 7,454,027 0.0937 -18.97%
2008-10-15 0 0.290 0.275 0.290 0.275 0.295 1,060,000 303,820 0.2866 0.114 0.108 0.114 0.108 0.116 2,698,521 0.1126 -3.33%
2008-10-14 0 0.300 0.285 0.300 0.290 0.310 2,460,000 737,320 0.2997 0.118 0.112 0.118 0.114 0.122 6,262,605 0.1177 0.00%
2008-10-13 0 0.300 0.285 0.300 0.270 0.300 1,160,000 339,380 0.2926 0.118 0.112 0.118 0.106 0.118 2,953,098 0.1149 0.00%
2008-10-10 0 0.300 0.270 0.300 0.255 0.325 3,072,000 857,380 0.2791 0.118 0.106 0.118 0.100 0.128 7,820,619 0.1096 -14.29%
2008-10-09 0 0.350 0.300 0.350 0.350 0.360 152,000 54,020 0.3554 0.137 0.118 0.137 0.137 0.141 386,958 0.1396 0.00%
2008-10-08 0 0.350 0.330 0.350 0.325 0.350 800,000 267,940 0.3349 0.137 0.130 0.137 0.128 0.137 2,036,620 0.1316 -2.78%
2008-10-06 0 0.360 0.330 0.360 0.330 0.380 1,072,000 388,140 0.3621 0.141 0.130 0.141 0.130 0.149 2,729,070 0.1422 -1.37%
2008-10-03 0 0.365 0.360 0.365 0.330 0.380 2,948,000 1,029,100 0.3491 0.143 0.141 0.143 0.130 0.149 7,504,943 0.1371 -3.95%
2008-10-02 0 0.380 0.375 0.380 0.365 0.380 996,000 374,320 0.3758 0.149 0.147 0.149 0.143 0.149 2,535,591 0.1476 6.68%
2008-09-30 0 0.380 0.380 0.385 0.360 0.400 7,168,000 2,754,860 0.3843 0.140 0.140 0.142 0.133 0.147 19,466,837 0.1415 -2.56%
2008-09-29 0 0.390 0.385 0.390 0.380 0.450 4,144,000 1,637,920 0.3953 0.144 0.142 0.144 0.140 0.166 11,254,265 0.1455 -15.22%
2008-09-26 0 0.460 0.440 0.460 0.445 0.500 4,700,000 2,218,060 0.4719 0.169 0.162 0.169 0.164 0.184 12,764,249 0.1738 -7.07%
2008-09-25 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-09-24 0 0.495 0.485 0.495 0.480 0.510 3,072,000 1,501,060 0.4886 0.182 0.179 0.182 0.177 0.188 8,342,930 0.1799 -8.33%
2008-09-23 0 0.540 0.510 0.540 0.500 0.540 2,004,000 1,031,920 0.5149 0.199 0.188 0.199 0.184 0.199 5,442,458 0.1896 -1.82%
2008-09-22 0 0.550 0.530 0.550 0.550 0.550 488,000 268,400 0.5500 0.203 0.195 0.203 0.203 0.203 1,325,309 0.2025 -1.79%
2008-09-19 0 0.560 0.540 0.560 0.550 0.570 256,000 143,880 0.5620 0.206 0.199 0.206 0.203 0.210 695,244 0.2069 3.70%
2008-09-18 0 0.540 0.495 0.540 0.480 0.550 1,628,000 814,040 0.5000 0.199 0.182 0.199 0.177 0.203 4,421,318 0.1841 0.00%
2008-09-17 0 0.540 0.490 0.540 0.490 0.550 3,190,000 1,654,180 0.5186 0.199 0.180 0.199 0.180 0.203 8,663,394 0.1909 -3.57%
2008-09-16 0 0.560 0.550 0.560 0.530 0.570 820,000 456,840 0.5571 0.206 0.203 0.206 0.195 0.210 2,226,954 0.2051 -8.20%
2008-09-12 0 0.610 0.590 0.610 0.600 0.610 132,000 79,400 0.6015 0.225 0.217 0.225 0.221 0.225 358,485 0.2215 1.67%
2008-09-11 0 0.600 0.600 0.610 0.580 0.610 2,404,000 1,437,680 0.5980 0.221 0.221 0.225 0.214 0.225 6,528,777 0.2202 0.00%
2008-09-10 0 0.600 0.580 0.600 0.570 0.620 1,016,000 604,480 0.5950 0.221 0.214 0.221 0.210 0.228 2,759,250 0.2191 0.00%
2008-09-09 0 0.600 0.580 0.600 0.570 0.600 216,000 125,240 0.5798 0.221 0.214 0.221 0.210 0.221 586,612 0.2135 3.45%
2008-09-08 0 0.580 0.570 0.600 0.560 0.580 112,000 63,560 0.5675 0.214 0.210 0.221 0.206 0.214 304,169 0.2090 -3.33%
2008-09-05 0 0.600 0.570 0.600 0.590 0.600 920,000 543,800 0.5911 0.221 0.210 0.221 0.217 0.221 2,498,534 0.2176 0.00%
2008-09-04 0 0.600 0.590 0.600 0.590 0.610 320,000 192,200 0.6006 0.221 0.217 0.221 0.217 0.225 869,055 0.2212 -3.23%
2008-09-03 0 0.620 0.600 0.620 0.590 0.620 428,000 257,400 0.6014 0.228 0.221 0.228 0.217 0.228 1,162,361 0.2214 3.33%
2008-09-02 0 0.600 0.590 0.600 0.600 0.600 556,000 333,600 0.6000 0.221 0.217 0.221 0.221 0.221 1,509,983 0.2209 0.00%
2008-09-01 0 0.600 0.590 0.620 0.600 0.600 100,000 60,000 0.6000 0.221 0.217 0.228 0.221 0.221 271,580 0.2209 0.00%
2008-08-29 0 0.600 0.590 0.610 0.600 0.600 328,000 196,800 0.6000 0.221 0.217 0.225 0.221 0.221 890,782 0.2209 1.69%
2008-08-28 0 0.590 0.580 0.590 0.590 0.600 500,000 295,120 0.5902 0.217 0.214 0.217 0.217 0.221 1,357,899 0.2173 -1.67%
2008-08-27 0 0.600 0.590 0.610 0.580 0.600 676,000 404,120 0.5978 0.221 0.217 0.225 0.214 0.221 1,835,879 0.2201 0.00%
2008-08-26 0 0.600 0.600 0.610 0.590 0.610 872,000 522,840 0.5996 0.221 0.221 0.225 0.217 0.225 2,368,176 0.2208 0.00%
2008-08-25 0 0.600 0.570 0.600 0.570 0.600 1,032,000 609,440 0.5905 0.221 0.210 0.221 0.210 0.221 2,802,703 0.2174 1.69%
2008-08-21 0 0.590 0.560 0.590 0.570 0.590 688,000 394,960 0.5741 0.217 0.206 0.217 0.210 0.217 1,868,469 0.2114 0.00%
2008-08-20 0 0.590 0.570 0.590 0.590 0.590 72,000 42,480 0.5900 0.217 0.210 0.217 0.217 0.217 195,537 0.2172 0.00%
2008-08-19 0 0.590 0.560 0.590 0.590 0.590 60,000 35,400 0.5900 0.217 0.206 0.217 0.217 0.217 162,948 0.2172 -1.67%
2008-08-18 0 0.600 0.570 0.590 0.600 0.600 80,000 48,000 0.6000 0.221 0.210 0.217 0.221 0.221 217,264 0.2209 -1.64%
2008-08-15 0 0.610 0.580 0.610 0.610 0.610 40,000 24,400 0.6100 0.225 0.214 0.225 0.225 0.225 108,632 0.2246 3.39%
2008-08-14 0 0.590 0.590 0.610 0.590 0.600 400,000 238,120 0.5953 0.217 0.217 0.225 0.217 0.221 1,086,319 0.2192 -4.84%
2008-08-13 0 0.620 0.580 0.620 0.600 0.620 132,000 80,440 0.6094 0.228 0.214 0.228 0.221 0.228 358,485 0.2244 1.64%
2008-08-12 0 0.610 0.590 0.610 0.610 0.610 44,000 26,840 0.6100 0.225 0.217 0.225 0.225 0.225 119,495 0.2246 5.17%
2008-08-11 0 0.580 0.580 0.610 0.580 0.620 400,000 243,880 0.6097 0.214 0.214 0.225 0.214 0.228 1,086,319 0.2245 -7.94%
2008-08-08 0 0.630 0.600 0.640 0.580 0.630 1,612,000 977,200 0.6062 0.232 0.221 0.236 0.214 0.232 4,377,866 0.2232 1.61%
2008-08-07 0 0.620 0.580 0.630 0.570 0.620 1,168,000 710,240 0.6081 0.228 0.214 0.232 0.210 0.228 3,172,052 0.2239 1.64%
2008-08-05 0 0.610 0.580 0.610 0.580 0.610 48,000 28,560 0.5950 0.225 0.214 0.225 0.214 0.225 130,358 0.2191 1.67%
2008-08-04 0 0.600 0.580 0.600 0.590 0.600 272,000 160,600 0.5904 0.221 0.214 0.221 0.217 0.221 738,697 0.2174 -3.23%
2008-08-01 0 0.620 0.580 0.620 0.570 0.630 388,000 231,800 0.5974 0.228 0.214 0.228 0.210 0.232 1,053,729 0.2200 5.08%
2008-07-31 0 0.590 0.570 0.590 0.580 0.600 236,000 138,320 0.5861 0.217 0.210 0.217 0.214 0.221 640,928 0.2158 0.00%
2008-07-30 0 0.590 0.590 0.600 0.550 0.600 436,000 256,680 0.5887 0.217 0.217 0.221 0.203 0.221 1,184,088 0.2168 0.00%
2008-07-29 0 0.590 0.570 0.590 0.540 0.590 176,000 98,600 0.5602 0.217 0.210 0.217 0.199 0.217 477,980 0.2063 0.00%
2008-07-28 0 0.590 0.540 0.590 0.530 0.590 216,000 122,600 0.5676 0.217 0.199 0.217 0.195 0.217 586,612 0.2090 1.72%
2008-07-25 0 0.580 0.560 0.580 0.560 0.580 124,000 69,920 0.5639 0.214 0.206 0.214 0.206 0.214 336,759 0.2076 0.00%
2008-07-24 0 0.580 0.550 0.580 0.520 0.590 1,130,000 643,160 0.5692 0.214 0.203 0.214 0.191 0.217 3,068,851 0.2096 -3.33%
2008-07-23 0 0.600 0.580 0.600 0.580 0.600 540,000 318,520 0.5899 0.221 0.214 0.221 0.214 0.221 1,466,531 0.2172 1.69%
2008-07-22 0 0.590 0.570 0.590 0.590 0.600 400,000 237,680 0.5942 0.217 0.210 0.217 0.217 0.221 1,086,319 0.2188 -1.67%
2008-07-21 0 0.600 0.570 0.600 0.600 0.600 244,000 146,400 0.6000 0.221 0.210 0.221 0.221 0.221 662,655 0.2209 -1.64%
2008-07-18 0 0.610 0.600 0.610 0.590 0.610 616,000 365,800 0.5938 0.225 0.221 0.225 0.217 0.225 1,672,931 0.2187 1.67%
2008-07-17 0 0.600 0.560 0.600 0.580 0.600 358,000 210,800 0.5888 0.221 0.206 0.221 0.214 0.221 972,256 0.2168 3.45%
2008-07-16 0 0.580 0.560 0.600 0.570 0.600 460,000 269,320 0.5855 0.214 0.206 0.221 0.210 0.221 1,249,267 0.2156 0.00%
2008-07-15 0 0.580 0.580 0.600 0.550 0.600 532,000 304,280 0.5720 0.214 0.214 0.221 0.203 0.221 1,444,804 0.2106 -4.92%
2008-07-14 0 0.610 0.600 0.610 0.580 0.610 768,000 461,120 0.6004 0.225 0.221 0.225 0.214 0.225 2,085,733 0.2211 -1.61%
2008-07-11 0 0.620 0.600 0.620 0.600 0.620 388,000 234,440 0.6042 0.228 0.221 0.228 0.221 0.228 1,053,729 0.2225 3.33%
2008-07-10 0 0.600 0.590 0.610 0.600 0.610 416,000 249,760 0.6004 0.221 0.217 0.225 0.221 0.225 1,129,772 0.2211 -3.23%
2008-07-09 0 0.620 0.580 0.620 0.580 0.620 288,000 170,920 0.5935 0.228 0.214 0.228 0.214 0.228 782,150 0.2185 3.33%
2008-07-08 0 0.600 0.590 0.610 0.590 0.600 480,000 287,360 0.5987 0.221 0.217 0.225 0.217 0.221 1,303,583 0.2204 -3.23%
2008-07-07 0 0.620 0.600 0.620 0.600 0.620 468,000 282,760 0.6042 0.228 0.221 0.228 0.221 0.228 1,270,993 0.2225 3.33%
2008-07-04 0 0.600 0.600 0.610 0.550 0.600 1,838,000 1,065,920 0.5799 0.221 0.221 0.225 0.203 0.221 4,991,636 0.2135 0.00%
2008-07-03 0 0.600 0.600 0.610 0.590 0.600 590,000 351,820 0.5963 0.221 0.221 0.225 0.217 0.221 1,602,321 0.2196 -3.23%
2008-07-02 0 0.620 0.570 0.620 0.570 0.620 240,000 140,080 0.5837 0.228 0.210 0.228 0.210 0.228 651,791 0.2149 1.64%
2008-06-30 0 0.610 0.610 0.620 0.550 0.610 820,000 488,360 0.5956 0.225 0.225 0.228 0.203 0.225 2,226,954 0.2193 3.39%
2008-06-27 0 0.590 0.570 0.590 0.550 0.590 192,000 109,960 0.5727 0.217 0.210 0.217 0.203 0.217 521,433 0.2109 -1.67%
2008-06-26 0 0.600 0.570 0.590 0.580 0.600 526,000 309,980 0.5893 0.221 0.210 0.217 0.214 0.221 1,428,510 0.2170 0.00%
2008-06-25 0 0.600 0.560 0.600 0.570 0.600 80,000 46,200 0.5775 0.221 0.206 0.221 0.210 0.221 217,264 0.2126 1.69%
2008-06-24 0 0.590 0.580 0.590 0.560 0.600 68,000 38,560 0.5671 0.217 0.214 0.217 0.206 0.221 184,674 0.2088 0.00%
2008-06-23 0 0.590 0.580 0.600 0.550 0.630 564,000 335,960 0.5957 0.217 0.214 0.221 0.203 0.232 1,531,710 0.2193 -4.84%
2008-06-20 0 0.620 0.600 0.620 0.580 0.620 2,533,000 1,519,980 0.6001 0.228 0.221 0.228 0.214 0.228 6,879,115 0.2210 6.90%
2008-06-19 0 0.580 0.580 0.600 0.550 0.600 7,710,000 4,470,300 0.5798 0.214 0.214 0.221 0.203 0.221 20,938,800 0.2135 1.75%
2008-06-18 0 0.570 0.570 0.580 0.540 0.590 4,192,000 2,386,880 0.5694 0.210 0.210 0.214 0.199 0.217 11,384,624 0.2097 3.64%
2008-06-17 0 0.550 0.540 0.550 0.520 0.550 3,284,000 1,778,400 0.5415 0.203 0.199 0.203 0.191 0.203 8,918,679 0.1994 0.00%
2008-06-16 0 0.550 0.530 0.550 0.490 0.560 3,528,000 1,885,480 0.5344 0.203 0.195 0.203 0.180 0.206 9,581,334 0.1968 10.00%
2008-06-13 0 0.500 0.495 0.500 0.490 0.520 5,240,000 2,637,340 0.5033 0.184 0.182 0.184 0.180 0.191 14,230,779 0.1853 4.17%
2008-06-12 0 0.480 0.485 0.490 0.480 0.500 2,733,057 1,322,697 0.4840 0.177 0.179 0.180 0.177 0.184 7,422,430 0.1782 -4.00%
2008-06-11 0 0.500 0.495 0.500 0.495 0.510 6,120,000 3,061,360 0.5002 0.184 0.182 0.184 0.182 0.188 16,620,681 0.1842 -1.96%
2008-06-10 0 0.510 0.510 0.520 0.500 0.530 4,916,000 2,537,680 0.5162 0.188 0.188 0.191 0.184 0.195 13,350,861 0.1901 -5.56%
2008-06-06 0 0.540 0.530 0.540 0.530 0.550 5,892,000 3,177,320 0.5393 0.199 0.195 0.199 0.195 0.203 16,001,479 0.1986 -1.82%
2008-06-05 0 0.550 0.550 0.560 0.550 0.570 2,876,000 1,605,680 0.5583 0.203 0.203 0.206 0.203 0.210 7,810,634 0.2056 -1.79%
2008-06-04 0 0.560 0.550 0.570 0.550 0.580 4,612,000 2,596,800 0.5631 0.206 0.203 0.210 0.203 0.214 12,525,259 0.2073 -1.75%
2008-06-03 0 0.570 0.570 0.580 0.560 0.580 4,096,000 2,354,560 0.5748 0.210 0.210 0.214 0.206 0.214 11,123,907 0.2117 -3.39%
2008-06-02 0 0.590 0.580 0.590 0.570 0.600 2,568,000 1,502,000 0.5849 0.217 0.214 0.217 0.210 0.221 6,974,168 0.2154 -1.67%
2008-05-30 0 0.600 0.590 0.600 0.560 0.630 3,632,000 2,173,000 0.5983 0.221 0.217 0.221 0.206 0.232 9,863,777 0.2203 -2.80%
2008-05-29 0 0.640 0.640 0.650 0.640 0.660 6,900,000 4,474,680 0.6485 0.227 0.227 0.231 0.227 0.234 19,428,157 0.2303 -1.54%
2008-05-28 0 0.650 0.660 0.670 0.650 0.680 1,572,000 1,041,680 0.6626 0.231 0.234 0.238 0.231 0.242 4,426,241 0.2353 -1.52%
2008-05-27 0 0.660 0.660 0.670 0.650 0.670 2,276,000 1,501,360 0.6596 0.234 0.234 0.238 0.231 0.238 6,408,476 0.2343 0.00%
2008-05-26 0 0.660 0.660 0.680 0.660 0.680 456,000 305,640 0.6703 0.234 0.234 0.242 0.234 0.242 1,283,948 0.2380 -2.94%
2008-05-23 0 0.680 0.670 0.680 0.670 0.680 1,228,000 827,280 0.6737 0.242 0.238 0.242 0.238 0.242 3,457,649 0.2393 0.00%
2008-05-22 0 0.680 0.670 0.680 0.670 0.680 428,000 289,760 0.6770 0.242 0.238 0.242 0.238 0.242 1,205,109 0.2404 0.00%
2008-05-21 0 0.680 0.670 0.680 0.670 0.690 736,000 499,320 0.6784 0.242 0.238 0.242 0.238 0.245 2,072,337 0.2409 1.49%
2008-05-20 0 0.670 0.670 0.690 0.670 0.680 1,300,000 879,800 0.6768 0.238 0.238 0.245 0.238 0.242 3,660,377 0.2404 -1.47%
2008-05-19 0 0.680 0.680 0.690 0.670 0.690 656,000 449,360 0.6850 0.242 0.242 0.245 0.238 0.245 1,847,083 0.2433 0.00%
2008-05-16 0 0.680 0.670 0.680 0.660 0.690 676,000 455,120 0.6733 0.242 0.238 0.242 0.234 0.245 1,903,396 0.2391 0.00%
2008-05-15 0 0.680 0.680 0.700 0.680 0.690 404,000 276,080 0.6834 0.242 0.242 0.249 0.242 0.245 1,137,533 0.2427 -1.45%
2008-05-14 0 0.690 0.690 0.700 0.690 0.710 336,000 234,920 0.6992 0.245 0.245 0.249 0.245 0.252 946,067 0.2483 -1.43%
2008-05-13 0 0.700 0.700 0.710 0.690 0.710 84,000 58,720 0.6990 0.249 0.249 0.252 0.245 0.252 236,517 0.2483 2.94%
2008-05-09 0 0.680 0.700 0.710 0.660 0.720 704,000 493,120 0.7005 0.242 0.249 0.252 0.234 0.256 1,982,235 0.2488 -5.56%
2008-05-08 0 0.720 0.700 0.720 0.690 0.730 1,228,000 869,680 0.7082 0.256 0.249 0.256 0.245 0.259 3,457,649 0.2515 0.00%
2008-05-07 0 0.720 0.700 0.720 0.710 0.750 996,000 723,440 0.7263 0.256 0.249 0.256 0.252 0.266 2,804,412 0.2580 -2.70%
2008-05-06 0 0.740 0.740 0.750 0.720 0.750 684,000 504,160 0.7371 0.263 0.263 0.266 0.256 0.266 1,925,922 0.2618 2.78%
2008-05-05 0 0.720 0.720 0.730 0.720 0.740 308,000 222,680 0.7230 0.256 0.256 0.259 0.256 0.263 867,228 0.2568 -2.70%
2008-05-02 0 0.740 0.720 0.740 0.710 0.740 1,276,000 927,520 0.7269 0.263 0.256 0.263 0.252 0.263 3,592,801 0.2582 1.37%
2008-04-30 0 0.730 0.710 0.730 0.710 0.730 252,000 180,360 0.7157 0.259 0.252 0.259 0.252 0.259 709,550 0.2542 2.82%
2008-04-29 0 0.710 0.710 0.730 0.710 0.740 568,000 410,320 0.7224 0.252 0.252 0.259 0.252 0.263 1,599,303 0.2566 -4.05%
2008-04-28 0 0.740 0.720 0.740 0.720 0.740 176,000 128,320 0.7291 0.263 0.256 0.263 0.256 0.263 495,559 0.2589 2.78%
2008-04-25 0 0.720 0.720 0.740 0.720 0.750 1,492,000 1,094,160 0.7334 0.256 0.256 0.263 0.256 0.266 4,200,987 0.2605 0.00%
2008-04-24 0 0.720 0.730 0.740 0.720 0.750 380,000 279,520 0.7356 0.256 0.259 0.263 0.256 0.266 1,069,956 0.2612 -2.70%
2008-04-23 0 0.740 0.720 0.750 0.710 0.750 200,000 144,360 0.7218 0.263 0.256 0.266 0.252 0.266 563,135 0.2564 1.37%
2008-04-22 0 0.730 0.710 0.730 0.700 0.740 348,000 247,960 0.7125 0.259 0.252 0.259 0.249 0.263 979,855 0.2531 0.00%
2008-04-21 0 0.730 0.740 0.750 0.720 0.760 1,144,000 839,400 0.7337 0.259 0.263 0.266 0.256 0.270 3,221,132 0.2606 2.82%
2008-04-18 0 0.710 0.710 0.720 0.670 0.720 668,000 467,480 0.6998 0.252 0.252 0.256 0.238 0.256 1,880,871 0.2485 2.90%
2008-04-17 0 0.690 0.690 0.700 0.690 0.710 980,000 689,680 0.7038 0.245 0.245 0.249 0.245 0.252 2,759,361 0.2499 0.00%
2008-04-16 0 0.690 0.690 0.710 0.660 0.730 5,199,271 3,639,768 0.7001 0.245 0.245 0.252 0.234 0.259 14,639,457 0.2486 1.47%
2008-04-15 0 0.680 0.680 0.690 0.630 0.770 3,172,000 2,232,320 0.7038 0.242 0.242 0.245 0.224 0.273 8,931,321 0.2499 -8.11%
2008-04-14 0 0.740 0.740 0.750 0.690 0.760 3,500,000 2,565,200 0.7329 0.263 0.263 0.266 0.245 0.270 9,854,862 0.2603 5.71%
2008-04-11 0 0.700 0.700 0.720 0.650 0.710 2,768,000 1,916,800 0.6925 0.249 0.249 0.256 0.231 0.252 7,793,788 0.2459 7.69%
2008-04-10 0 0.650 0.650 0.660 0.620 0.660 1,992,000 1,275,160 0.6401 0.231 0.231 0.234 0.220 0.234 5,608,824 0.2273 4.84%
2008-04-09 0 0.620 0.620 0.630 0.590 0.620 6,021,672 3,658,210 0.6075 0.220 0.220 0.224 0.210 0.220 16,955,071 0.2158 3.33%
2008-04-08 0 0.600 0.590 0.600 0.600 0.620 3,388,000 2,059,960 0.6080 0.213 0.210 0.213 0.213 0.220 9,539,506 0.2159 -3.23%
2008-04-07 0 0.620 0.600 0.620 0.600 0.630 2,068,000 1,262,720 0.6106 0.220 0.213 0.220 0.213 0.224 5,822,816 0.2169 1.64%
2008-04-03 0 0.610 0.610 0.630 0.610 0.630 816,000 505,920 0.6200 0.217 0.217 0.224 0.217 0.224 2,297,591 0.2202 -1.61%
2008-04-02 0 0.620 0.620 0.640 0.610 0.660 2,488,000 1,574,160 0.6327 0.220 0.220 0.227 0.217 0.234 7,005,399 0.2247 -4.62%
2008-04-01 0 0.650 0.640 0.650 0.640 0.660 1,472,000 959,240 0.6517 0.231 0.227 0.231 0.227 0.234 4,144,673 0.2314 -1.52%
2008-03-31 0 0.660 0.640 0.660 0.630 0.660 260,000 168,480 0.6480 0.234 0.227 0.234 0.224 0.234 732,075 0.2301 1.54%
2008-03-28 0 0.650 0.640 0.650 0.630 0.670 1,492,000 970,240 0.6503 0.231 0.227 0.231 0.224 0.238 4,200,987 0.2310 -1.52%
2008-03-27 0 0.660 0.660 0.670 0.650 0.680 560,000 371,400 0.6632 0.234 0.234 0.238 0.231 0.242 1,576,778 0.2355 0.00%
2008-03-26 0 0.660 0.640 0.680 0.650 0.700 2,352,000 1,597,600 0.6793 0.234 0.227 0.242 0.231 0.249 6,622,467 0.2412 -1.49%
2008-03-25 0 0.670 0.670 0.700 0.660 0.730 3,092,000 2,102,040 0.6798 0.238 0.238 0.249 0.234 0.259 8,706,067 0.2414 -1.47%
2008-03-20 0 0.680 0.680 0.710 0.680 0.730 104,000 74,200 0.7135 0.242 0.242 0.252 0.242 0.259 292,830 0.2534 -8.11%
2008-03-19 0 0.740 0.700 0.740 0.700 0.740 140,000 101,920 0.7280 0.263 0.249 0.263 0.249 0.263 394,194 0.2586 1.37%
2008-03-18 0 0.730 0.700 0.740 0.690 0.740 440,000 314,200 0.7141 0.259 0.249 0.263 0.245 0.263 1,238,897 0.2536 -3.95%
2008-03-17 0 0.760 0.710 0.760 0.720 0.760 24,000 17,760 0.7400 0.270 0.252 0.270 0.256 0.270 67,576 0.2628 0.00%
2008-03-14 0 0.760 0.730 0.770 0.740 0.770 72,000 54,120 0.7517 0.270 0.259 0.273 0.263 0.273 202,729 0.2670 0.00%
2008-03-13 0 0.760 0.740 0.760 0.750 0.760 60,000 45,520 0.7587 0.270 0.263 0.270 0.266 0.270 168,940 0.2694 -2.56%
2008-03-12 0 0.780 0.740 0.780 0.720 0.780 424,000 320,360 0.7556 0.277 0.263 0.277 0.256 0.277 1,193,846 0.2683 0.00%
2008-03-11 0 0.780 0.760 0.780 0.760 0.780 124,000 96,320 0.7768 0.277 0.270 0.277 0.270 0.277 349,144 0.2759 0.00%
2008-03-10 0 0.780 0.750 0.780 0.750 0.790 56,000 43,840 0.7829 0.277 0.266 0.277 0.266 0.281 157,678 0.2780 -1.27%
2008-03-07 0 0.790 0.750 0.790 0.750 0.790 28,000 21,920 0.7829 0.281 0.266 0.281 0.266 0.281 78,839 0.2780 3.95%
2008-03-06 0 0.760 0.740 0.760 0.750 0.780 482,000 365,600 0.7585 0.270 0.263 0.270 0.266 0.277 1,357,155 0.2694 -3.80%
2008-03-05 0 0.790 0.760 0.790 0.790 0.790 80,000 63,200 0.7900 0.281 0.270 0.281 0.281 0.281 225,254 0.2806 2.60%
2008-03-04 0 0.770 0.760 0.780 0.760 0.790 744,000 575,400 0.7734 0.273 0.270 0.277 0.270 0.281 2,094,862 0.2747 -2.53%
2008-03-03 0 0.790 0.780 0.800 0.780 0.800 200,000 157,920 0.7896 0.281 0.277 0.284 0.277 0.284 563,135 0.2804 -1.25%
2008-02-29 0 0.800 0.770 0.800 0.770 0.800 176,000 138,960 0.7895 0.284 0.273 0.284 0.273 0.284 495,559 0.2804 1.27%
2008-02-28 0 0.790 0.780 0.810 0.790 0.790 20,000 15,800 0.7900 0.281 0.277 0.288 0.281 0.281 56,313 0.2806 -2.47%
2008-02-27 0 0.810 0.770 0.820 0.770 0.820 224,874 180,299 0.8018 0.288 0.273 0.291 0.273 0.291 633,172 0.2848 1.25%
2008-02-26 0 0.800 0.770 0.800 0.770 0.810 148,000 118,640 0.8016 0.284 0.273 0.284 0.273 0.288 416,720 0.2847 0.00%
2008-02-25 0 0.800 0.760 0.800 0.780 0.800 328,000 258,880 0.7893 0.284 0.270 0.284 0.277 0.284 923,541 0.2803 -1.23%
2008-02-22 0 0.810 0.780 0.810 0.780 0.810 44,000 35,440 0.8055 0.288 0.277 0.288 0.277 0.288 123,890 0.2861 0.00%
2008-02-21 0 0.810 0.770 0.810 0.780 0.820 200,000 160,880 0.8044 0.288 0.273 0.288 0.277 0.291 563,135 0.2857 0.00%
2008-02-20 0 0.810 0.770 0.820 0.810 0.820 28,000 22,800 0.8143 0.288 0.273 0.291 0.288 0.291 78,839 0.2892 -1.22%
2008-02-19 0 0.820 0.780 0.820 0.780 0.820 272,000 219,520 0.8071 0.291 0.277 0.291 0.277 0.291 765,864 0.2866 1.23%
2008-02-18 0 0.810 0.780 0.810 0.800 0.820 20,000 16,280 0.8140 0.288 0.277 0.288 0.284 0.291 56,313 0.2891 0.00%
2008-02-15 0 0.810 0.780 0.810 0.810 0.820 20,000 16,360 0.8180 0.288 0.277 0.288 0.288 0.291 56,313 0.2905 -1.22%
2008-02-14 0 0.820 0.790 0.820 0.790 0.820 280,000 226,160 0.8077 0.291 0.281 0.291 0.281 0.291 788,389 0.2869 1.23%
2008-02-13 0 0.810 0.810 0.820 0.760 0.810 144,000 115,880 0.8047 0.288 0.288 0.291 0.270 0.288 405,457 0.2858 -2.41%
2008-02-12 0 0.830 0.750 0.840 0.750 0.830 544,000 429,520 0.7896 0.295 0.266 0.298 0.266 0.295 1,531,727 0.2804 5.06%
2008-02-11 0 0.790 0.770 0.800 - - 0 0 - 0.281 0.273 0.284 - - 0 - 0.00%
2008-02-06 0 0.790 0.750 0.790 - - 0 0 - 0.281 0.266 0.281 - - 0 - -1.25%
2008-02-05 0 0.800 0.780 0.800 0.780 0.800 92,000 73,480 0.7987 0.284 0.277 0.284 0.277 0.284 259,042 0.2837 8.11%
2008-02-04 0 0.740 0.740 0.820 0.740 0.830 520,000 411,320 0.7910 0.263 0.263 0.291 0.263 0.295 1,464,151 0.2809 -7.50%
2008-02-01 0 0.800 0.760 0.800 0.740 0.800 468,000 356,520 0.7618 0.284 0.270 0.284 0.263 0.284 1,317,736 0.2706 6.67%
2008-01-31 0 0.750 0.720 0.750 0.680 0.760 920,000 674,360 0.7330 0.266 0.256 0.266 0.242 0.270 2,590,421 0.2603 0.00%
2008-01-30 0 0.750 0.710 0.740 0.700 0.750 100,000 73,320 0.7332 0.266 0.252 0.263 0.249 0.266 281,567 0.2604 1.35%
2008-01-29 0 0.740 0.720 0.750 0.700 0.750 78,000 56,800 0.7282 0.263 0.256 0.266 0.249 0.266 219,623 0.2586 -1.33%
2008-01-28 0 0.750 0.700 0.750 0.700 0.750 32,000 22,800 0.7125 0.266 0.249 0.266 0.249 0.266 90,102 0.2530 0.00%
2008-01-25 0 0.750 0.710 0.750 0.750 0.750 164,000 123,000 0.7500 0.266 0.252 0.266 0.266 0.266 461,771 0.2664 0.00%
2008-01-24 0 0.750 0.710 0.750 0.720 0.750 156,000 115,480 0.7403 0.266 0.252 0.266 0.256 0.266 439,245 0.2629 0.00%
2008-01-23 0 0.750 0.710 0.750 0.700 0.800 718,000 537,220 0.7482 0.266 0.252 0.266 0.249 0.284 2,021,655 0.2657 7.14%
2008-01-22 0 0.700 0.690 0.760 0.700 0.770 2,324,000 1,666,840 0.7172 0.249 0.245 0.270 0.249 0.273 6,543,628 0.2547 -12.50%
2008-01-21 0 0.800 0.770 0.800 0.770 0.800 332,000 258,400 0.7783 0.284 0.273 0.284 0.273 0.284 934,804 0.2764 0.00%
2008-01-18 0 0.800 0.780 0.800 0.720 0.800 344,000 263,040 0.7647 0.284 0.277 0.284 0.256 0.284 968,592 0.2716 0.00%
2008-01-17 0 0.800 0.770 0.800 0.770 0.800 416,000 330,400 0.7942 0.284 0.273 0.284 0.273 0.284 1,171,321 0.2821 2.56%
2008-01-16 0 0.780 0.780 0.790 0.770 0.800 476,000 370,680 0.7787 0.277 0.277 0.281 0.273 0.284 1,340,261 0.2766 -3.70%
2008-01-15 0 0.810 0.790 0.810 0.790 0.810 484,000 382,800 0.7909 0.288 0.281 0.288 0.281 0.288 1,362,787 0.2809 0.00%
2008-01-14 0 0.810 0.790 0.810 0.810 0.810 12,000 9,720 0.8100 0.288 0.281 0.288 0.288 0.288 33,788 0.2877 1.25%
2008-01-11 0 0.800 0.790 0.830 0.800 0.800 448,000 358,400 0.8000 0.284 0.281 0.295 0.284 0.284 1,261,422 0.2841 -1.23%
2008-01-10 0 0.810 0.800 0.820 0.810 0.810 900,000 729,000 0.8100 0.288 0.284 0.291 0.288 0.288 2,534,107 0.2877 0.00%
2008-01-09 0 0.810 0.800 0.830 0.810 0.830 408,000 330,640 0.8104 0.288 0.284 0.295 0.288 0.295 1,148,795 0.2878 -2.41%
2008-01-08 0 0.830 0.810 0.830 0.830 0.830 80,000 66,400 0.8300 0.295 0.288 0.295 0.295 0.295 225,254 0.2948 1.22%
2008-01-07 0 0.820 0.810 0.820 0.810 0.820 916,000 742,160 0.8102 0.291 0.288 0.291 0.288 0.291 2,579,158 0.2878 0.00%
2008-01-04 0 0.820 0.810 0.830 0.810 0.840 1,372,000 1,128,560 0.8226 0.291 0.288 0.295 0.288 0.298 3,863,106 0.2921 0.00%
2008-01-03 0 0.820 0.800 0.820 0.800 0.820 400,000 321,400 0.8035 0.291 0.284 0.291 0.284 0.291 1,126,270 0.2854 1.23%
2008-01-02 0 0.810 0.810 0.820 0.790 0.810 296,000 237,160 0.8012 0.288 0.288 0.291 0.281 0.288 833,440 0.2846 0.00%
2007-12-31 0 0.810 0.810 0.840 0.810 0.810 108,000 87,480 0.8100 0.288 0.288 0.298 0.288 0.288 304,093 0.2877 -1.22%
2007-12-28 0 0.820 0.810 0.820 0.810 0.820 288,000 233,560 0.8110 0.291 0.288 0.291 0.288 0.291 810,914 0.2880 0.00%
2007-12-27 0 0.820 0.820 0.830 0.810 0.840 860,000 706,600 0.8216 0.291 0.291 0.295 0.288 0.298 2,421,480 0.2918 -1.20%
2007-12-24 0 0.830 0.820 0.830 0.810 0.830 472,000 385,840 0.8175 0.295 0.291 0.295 0.288 0.295 1,328,999 0.2903 1.22%
2007-12-21 0 0.820 0.800 0.820 0.780 0.820 1,436,000 1,151,680 0.8020 0.291 0.284 0.291 0.277 0.291 4,043,309 0.2848 3.80%
2007-12-20 0 0.790 0.770 0.790 0.770 0.790 148,000 115,240 0.7786 0.281 0.273 0.281 0.273 0.281 416,720 0.2765 0.00%
2007-12-19 0 0.790 0.770 0.790 0.770 0.800 1,092,000 856,640 0.7845 0.281 0.273 0.281 0.273 0.284 3,074,717 0.2786 -1.25%
2007-12-18 0 0.800 0.770 0.800 0.770 0.800 572,000 446,560 0.7807 0.284 0.273 0.284 0.273 0.284 1,610,566 0.2773 1.27%
2007-12-17 0 0.790 0.780 0.790 0.780 0.800 572,000 450,400 0.7874 0.281 0.277 0.281 0.277 0.284 1,610,566 0.2797 -1.25%
2007-12-14 0 0.800 0.770 0.800 0.790 0.830 676,000 540,480 0.7995 0.284 0.273 0.284 0.281 0.295 1,903,396 0.2840 2.56%
2007-12-13 0 0.780 0.760 0.790 0.760 0.780 1,796,000 1,387,480 0.7725 0.277 0.270 0.281 0.270 0.277 5,056,952 0.2744 -1.27%
2007-12-12 0 0.790 0.770 0.790 0.770 0.810 2,364,000 1,859,560 0.7866 0.281 0.273 0.281 0.273 0.288 6,656,255 0.2794 -2.47%
2007-12-11 0 0.810 0.800 0.810 0.790 0.820 4,680,000 3,769,800 0.8055 0.288 0.284 0.288 0.281 0.291 13,177,358 0.2861 -1.22%
2007-12-10 0 0.820 0.820 0.830 0.820 0.840 812,000 669,280 0.8242 0.291 0.291 0.295 0.291 0.298 2,286,328 0.2927 -2.38%
2007-12-07 0 0.840 0.830 0.840 0.830 0.840 924,000 769,640 0.8329 0.298 0.295 0.298 0.295 0.298 2,601,684 0.2958 0.00%
2007-12-06 0 0.840 0.830 0.840 0.820 0.840 2,024,000 1,681,240 0.8307 0.298 0.295 0.298 0.291 0.298 5,698,926 0.2950 0.00%
2007-12-05 0 0.840 0.830 0.840 0.840 0.860 5,512,000 4,642,080 0.8422 0.298 0.295 0.298 0.298 0.305 15,520,000 0.2991 0.00%
2007-12-04 0 0.840 0.840 0.870 0.840 0.880 2,284,000 1,931,280 0.8456 0.298 0.298 0.309 0.298 0.313 6,431,001 0.3003 -4.55%
2007-12-03 0 0.880 0.860 0.880 0.880 0.880 8,000 7,040 0.8800 0.313 0.305 0.313 0.313 0.313 22,525 0.3125 0.00%
2007-11-30 0 0.880 0.860 0.890 0.860 0.900 1,900,000 1,682,720 0.8856 0.313 0.305 0.316 0.305 0.320 5,349,782 0.3145 1.15%
2007-11-29 0 0.870 0.870 0.880 0.870 0.880 680,000 594,600 0.8744 0.309 0.309 0.313 0.309 0.313 1,914,659 0.3106 -1.14%
2007-11-28 0 0.880 0.880 0.890 0.880 0.890 300,000 264,400 0.8813 0.313 0.313 0.316 0.313 0.316 844,702 0.3130 -1.12%
2007-11-27 0 0.890 0.880 0.890 0.850 0.900 614,500 539,350 0.8777 0.316 0.313 0.316 0.302 0.320 1,730,232 0.3117 1.14%
2007-11-26 0 0.880 0.880 0.900 0.840 0.890 740,000 641,240 0.8665 0.313 0.313 0.320 0.298 0.316 2,083,599 0.3078 3.53%
2007-11-23 0 0.850 0.850 0.860 0.820 0.840 312,000 259,360 0.8313 0.302 0.302 0.305 0.291 0.298 878,491 0.2952 0.00%
2007-11-22 0 0.850 0.850 0.860 0.850 0.860 124,000 106,120 0.8558 0.302 0.302 0.305 0.302 0.305 349,144 0.3039 -4.49%
2007-11-21 0 0.890 0.870 0.890 0.870 0.890 832,000 734,160 0.8824 0.316 0.309 0.316 0.309 0.316 2,342,641 0.3134 -1.11%
2007-11-20 0 0.900 0.850 0.900 0.850 0.900 28,000 24,080 0.8600 0.320 0.302 0.320 0.302 0.320 78,839 0.3054 4.65%
2007-11-19 0 0.860 0.860 0.880 0.860 0.880 240,000 206,720 0.8613 0.305 0.305 0.313 0.305 0.313 675,762 0.3059 -1.15%
2007-11-16 0 0.870 0.860 0.890 0.870 0.870 144,000 125,280 0.8700 0.309 0.305 0.316 0.309 0.309 405,457 0.3090 -3.33%
2007-11-15 0 0.900 0.860 0.900 0.900 0.900 16,000 14,400 0.9000 0.320 0.305 0.320 0.320 0.320 45,051 0.3196 2.27%
2007-11-14 0 0.880 0.870 0.900 0.820 0.890 1,464,000 1,249,800 0.8537 0.313 0.309 0.320 0.291 0.316 4,122,148 0.3032 1.15%
2007-11-13 0 0.870 0.840 0.890 0.830 0.890 392,000 335,360 0.8555 0.309 0.298 0.316 0.295 0.316 1,103,745 0.3038 4.82%
2007-11-12 0 0.830 0.830 0.870 0.830 0.870 54,000 44,920 0.8319 0.295 0.295 0.309 0.295 0.309 152,046 0.2954 -3.49%
2007-11-09 0 0.860 0.860 0.870 0.860 0.890 716,000 624,720 0.8725 0.305 0.305 0.309 0.305 0.316 2,016,023 0.3099 -1.15%
2007-11-08 0 0.870 0.860 0.870 0.860 0.880 620,000 543,080 0.8759 0.309 0.305 0.309 0.305 0.313 1,745,718 0.3111 -1.14%
2007-11-07 0 0.880 0.880 0.900 0.870 0.900 440,000 388,480 0.8829 0.313 0.313 0.320 0.309 0.320 1,238,897 0.3136 0.00%
2007-11-06 0 0.880 0.870 0.890 0.870 0.890 1,168,000 1,030,440 0.8822 0.313 0.309 0.316 0.309 0.316 3,288,708 0.3133 -1.12%
2007-11-05 0 0.890 0.850 0.900 0.810 0.890 988,000 835,920 0.8461 0.316 0.302 0.320 0.288 0.316 2,781,887 0.3005 0.00%
2007-11-02 0 0.890 0.840 0.900 0.840 0.890 336,000 290,120 0.8635 0.316 0.298 0.320 0.298 0.316 946,067 0.3067 -1.11%
2007-11-01 0 0.900 0.870 0.910 0.880 0.910 788,000 708,200 0.8987 0.320 0.309 0.323 0.313 0.323 2,218,752 0.3192 -1.10%
2007-10-31 0 0.910 0.920 0.930 0.870 0.920 1,408,000 1,271,360 0.9030 0.323 0.327 0.330 0.309 0.327 3,964,470 0.3207 5.81%
2007-10-30 0 0.860 0.860 0.880 0.860 0.880 144,000 126,400 0.8778 0.305 0.305 0.313 0.305 0.313 405,457 0.3117 -2.27%
2007-10-29 0 0.880 0.880 0.890 0.840 0.880 1,368,000 1,187,320 0.8679 0.313 0.313 0.316 0.298 0.313 3,851,843 0.3082 0.00%
2007-10-26 0 0.880 0.840 0.880 0.830 0.880 1,040,000 877,200 0.8435 0.313 0.298 0.313 0.295 0.313 2,928,302 0.2996 3.53%
2007-10-25 0 0.850 0.850 0.870 0.850 0.900 836,000 724,840 0.8670 0.302 0.302 0.309 0.302 0.320 2,353,904 0.3079 -5.56%
2007-10-24 0 0.900 0.870 0.900 0.870 0.920 310,000 279,320 0.9010 0.320 0.309 0.320 0.309 0.327 872,859 0.3200 4.65%
2007-10-23 0 0.860 0.860 0.920 0.860 0.920 218,000 195,880 0.8985 0.305 0.305 0.327 0.305 0.327 613,817 0.3191 -1.15%
2007-10-22 0 0.870 0.850 0.900 0.830 0.870 524,000 448,160 0.8553 0.309 0.302 0.320 0.295 0.309 1,475,414 0.3038 1.16%
2007-10-18 0 0.860 0.860 0.880 0.860 0.890 436,000 380,600 0.8729 0.305 0.305 0.313 0.305 0.316 1,227,634 0.3100 -1.15%
2007-10-17 0 0.870 0.870 0.890 0.870 0.880 364,000 317,120 0.8712 0.309 0.309 0.316 0.309 0.313 1,024,906 0.3094 0.00%
2007-10-16 0 0.870 0.870 0.880 0.870 0.890 836,000 731,120 0.8745 0.309 0.309 0.313 0.309 0.316 2,353,904 0.3106 -2.25%
2007-10-15 0 0.890 0.890 0.900 0.880 0.910 828,000 744,360 0.8990 0.316 0.316 0.320 0.313 0.323 2,331,379 0.3193 -1.11%
2007-10-12 0 0.900 0.900 0.910 0.900 0.920 892,000 809,400 0.9074 0.320 0.320 0.323 0.320 0.327 2,511,582 0.3223 -1.10%
2007-10-11 0 0.910 0.910 0.920 0.910 0.930 416,000 380,920 0.9157 0.323 0.323 0.327 0.323 0.330 1,171,321 0.3252 -1.04%
2007-10-10 0 0.940 0.940 0.950 0.930 0.960 384,000 361,800 0.9422 0.327 0.327 0.330 0.323 0.334 1,105,249 0.3273 0.00%
2007-10-09 0 0.940 0.940 0.960 0.940 0.960 1,120,000 1,066,760 0.9525 0.327 0.327 0.334 0.327 0.334 3,223,643 0.3309 1.08%
2007-10-08 0 0.930 0.930 0.950 0.930 0.950 1,028,000 967,160 0.9408 0.323 0.323 0.330 0.323 0.330 2,958,843 0.3269 0.00%
2007-10-05 0 0.930 0.930 0.950 0.930 0.960 204,000 193,200 0.9471 0.323 0.323 0.330 0.323 0.334 587,163 0.3290 -2.11%
2007-10-04 0 0.950 0.950 0.960 0.910 0.960 3,316,000 3,142,200 0.9476 0.330 0.330 0.334 0.316 0.334 9,544,285 0.3292 2.15%
2007-10-03 0 0.930 0.920 0.940 0.920 0.940 1,848,000 1,729,720 0.9360 0.323 0.320 0.327 0.320 0.327 5,319,010 0.3252 0.00%
2007-10-02 0 0.930 0.920 0.930 0.900 0.940 856,000 793,720 0.9272 0.323 0.320 0.323 0.313 0.327 2,463,784 0.3222 0.00%
2007-09-28 0 0.930 0.910 0.920 0.910 0.930 424,000 389,440 0.9185 0.323 0.316 0.320 0.316 0.323 1,220,379 0.3191 3.33%
2007-09-27 0 0.900 0.900 0.910 0.900 0.930 1,224,000 1,111,280 0.9079 0.313 0.313 0.316 0.313 0.323 3,522,981 0.3154 -3.23%
2007-09-25 0 0.930 0.930 0.940 0.930 0.940 2,348,000 2,191,240 0.9332 0.323 0.323 0.327 0.323 0.327 6,758,137 0.3242 -2.11%
2007-09-24 0 0.950 0.940 0.950 0.930 0.980 3,472,000 3,301,080 0.9508 0.330 0.327 0.330 0.323 0.340 9,993,292 0.3303 -3.06%
2007-09-21 0 0.980 0.970 0.990 0.930 1.000 8,392,000 8,196,080 0.9767 0.340 0.337 0.344 0.323 0.347 24,154,294 0.3393 7.69%
2007-09-20 0 0.910 0.910 0.920 0.890 0.920 536,000 489,360 0.9130 0.316 0.316 0.320 0.309 0.320 1,542,743 0.3172 -1.09%
2007-09-19 0 0.920 0.900 0.920 0.910 0.960 916,000 855,000 0.9334 0.320 0.313 0.320 0.316 0.334 2,636,479 0.3243 0.00%
2007-09-18 0 0.920 0.900 0.920 0.910 0.930 104,000 96,160 0.9246 0.320 0.313 0.320 0.316 0.323 299,338 0.3212 3.37%
2007-09-17 0 0.890 0.890 0.900 0.890 0.900 80,000 71,400 0.8925 0.309 0.309 0.313 0.309 0.313 230,260 0.3101 -3.26%
2007-09-14 0 0.920 0.910 0.920 0.890 0.930 468,000 429,880 0.9185 0.320 0.316 0.320 0.309 0.323 1,347,022 0.3191 1.10%
2007-09-13 0 0.910 0.900 0.910 0.910 0.920 252,000 229,880 0.9122 0.316 0.313 0.316 0.316 0.320 725,320 0.3169 0.00%
2007-09-12 0 0.910 0.900 0.920 0.900 0.910 100,000 90,400 0.9040 0.316 0.313 0.320 0.313 0.316 287,825 0.3141 1.11%
2007-09-11 0 0.900 0.890 0.910 0.890 0.900 200,000 179,840 0.8992 0.313 0.309 0.316 0.309 0.313 575,650 0.3124 -1.10%
2007-09-10 0 0.910 0.900 0.910 0.880 0.910 352,000 318,520 0.9049 0.316 0.313 0.316 0.306 0.316 1,013,145 0.3144 -1.09%
2007-09-07 0 0.920 0.910 0.920 0.910 0.930 400,000 367,400 0.9185 0.320 0.316 0.320 0.316 0.323 1,151,301 0.3191 -1.08%
2007-09-06 0 0.930 0.920 0.930 0.900 0.950 2,404,000 2,238,120 0.9310 0.323 0.320 0.323 0.313 0.330 6,919,319 0.3235 1.09%
2007-09-05 0 0.920 0.920 0.930 0.920 0.940 240,000 222,040 0.9252 0.320 0.320 0.323 0.320 0.327 690,781 0.3214 -1.08%
2007-09-04 0 0.930 0.930 0.940 0.920 0.940 1,186,000 1,104,000 0.9309 0.323 0.323 0.327 0.320 0.327 3,413,607 0.3234 0.00%
2007-09-03 0 0.930 0.930 0.940 0.920 0.940 1,372,000 1,275,400 0.9296 0.323 0.323 0.327 0.320 0.327 3,948,962 0.3230 0.00%
2007-08-31 0 0.930 0.900 0.930 0.910 0.930 1,184,000 1,088,680 0.9195 0.323 0.313 0.323 0.316 0.323 3,407,851 0.3195 3.33%
2007-08-30 0 0.900 0.890 0.910 0.890 0.910 1,524,000 1,371,240 0.8998 0.313 0.309 0.316 0.309 0.316 4,386,457 0.3126 2.27%
2007-08-29 0 0.880 0.860 0.880 0.860 0.900 376,000 331,160 0.8807 0.306 0.299 0.306 0.299 0.313 1,082,223 0.3060 -3.30%
2007-08-28 0 0.910 0.900 0.910 0.900 0.920 624,000 564,720 0.9050 0.316 0.313 0.316 0.313 0.320 1,796,029 0.3144 -1.09%
2007-08-27 0 0.920 0.920 0.930 0.920 0.930 936,000 865,880 0.9251 0.320 0.320 0.323 0.320 0.323 2,694,044 0.3214 1.10%
2007-08-24 0 0.910 0.880 0.910 0.880 0.910 100,000 89,800 0.8980 0.316 0.306 0.316 0.306 0.316 287,825 0.3120 2.25%
2007-08-23 0 0.890 0.880 0.900 0.880 0.920 724,000 648,960 0.8964 0.309 0.306 0.313 0.306 0.320 2,083,855 0.3114 -4.30%
2007-08-22 0 0.930 0.890 0.930 0.870 0.930 164,000 147,600 0.9000 0.323 0.309 0.323 0.302 0.323 472,033 0.3127 1.09%
2007-08-21 0 0.920 0.910 0.920 0.920 0.930 260,000 240,840 0.9263 0.320 0.316 0.320 0.320 0.323 748,346 0.3218 -2.13%
2007-08-20 0 0.940 0.900 0.940 0.920 0.940 208,000 192,640 0.9262 0.327 0.313 0.327 0.320 0.327 598,676 0.3218 1.08%
2007-08-17 0 0.930 0.830 0.930 0.800 0.930 712,000 615,400 0.8643 0.323 0.288 0.323 0.278 0.323 2,049,316 0.3003 0.00%
2007-08-16 0 0.930 0.850 0.930 0.830 0.930 1,576,000 1,371,880 0.8705 0.323 0.295 0.323 0.288 0.323 4,536,126 0.3024 -1.06%
2007-08-15 0 0.940 0.930 0.940 0.910 0.940 96,000 88,720 0.9242 0.327 0.323 0.327 0.316 0.327 276,312 0.3211 2.17%
2007-08-14 0 0.920 0.900 0.940 0.920 0.920 48,000 44,160 0.9200 0.320 0.313 0.327 0.320 0.320 138,156 0.3196 1.10%
2007-08-13 0 0.910 0.900 0.930 0.910 0.910 424,000 385,840 0.9100 0.316 0.313 0.323 0.316 0.316 1,220,379 0.3162 0.00%
2007-08-10 0 0.910 0.900 0.910 0.900 0.940 808,000 742,480 0.9189 0.316 0.313 0.316 0.313 0.327 2,325,628 0.3193 -3.19%
2007-08-09 0 0.940 0.940 0.950 0.920 0.940 588,000 548,960 0.9336 0.327 0.327 0.330 0.320 0.327 1,692,412 0.3244 3.30%
2007-08-08 0 0.910 0.910 0.920 0.880 0.920 656,000 590,440 0.9001 0.316 0.316 0.320 0.306 0.320 1,888,134 0.3127 1.11%
2007-08-07 0 0.900 0.890 0.910 0.880 0.930 608,000 551,320 0.9068 0.313 0.309 0.316 0.306 0.323 1,749,977 0.3150 0.00%
2007-08-06 0 0.900 0.880 0.960 0.900 0.960 680,000 629,800 0.9262 0.313 0.306 0.334 0.313 0.334 1,957,212 0.3218 -10.00%
2007-08-03 0 1.000 0.980 1.000 0.960 1.000 316,000 310,280 0.9819 0.347 0.340 0.347 0.334 0.347 909,528 0.3411 1.01%
2007-08-02 0 0.990 0.980 1.010 0.980 1.020 412,000 410,880 0.9973 0.344 0.340 0.351 0.340 0.354 1,185,840 0.3465 -2.94%
2007-08-01 0 1.020 1.010 1.020 0.980 1.040 208,000 210,080 1.0100 0.354 0.351 0.354 0.340 0.361 598,676 0.3509 -2.86%
2007-07-31 0 1.050 1.040 1.060 1.040 1.050 496,000 520,240 1.0489 0.365 0.361 0.368 0.361 0.365 1,427,613 0.3644 0.96%
2007-07-30 0 1.040 1.030 1.040 1.020 1.040 164,000 169,080 1.0310 0.361 0.358 0.361 0.354 0.361 472,033 0.3582 0.97%
2007-07-27 0 1.030 1.030 1.040 1.030 1.050 428,000 445,520 1.0409 0.358 0.358 0.361 0.358 0.365 1,231,892 0.3617 -3.74%
2007-07-26 0 1.070 1.060 1.070 1.050 1.070 724,000 770,240 1.0639 0.372 0.368 0.372 0.365 0.372 2,083,855 0.3696 0.00%
2007-07-25 0 1.070 1.060 1.070 1.060 1.070 396,000 422,600 1.0672 0.372 0.368 0.372 0.368 0.372 1,139,788 0.3708 0.00%
2007-07-24 0 1.070 1.070 1.080 1.070 1.090 120,000 129,360 1.0780 0.372 0.372 0.375 0.372 0.379 345,390 0.3745 -1.83%
2007-07-23 0 1.090 1.080 1.100 1.060 1.090 392,000 423,680 1.0808 0.379 0.375 0.382 0.368 0.379 1,128,275 0.3755 -0.91%
2007-07-20 0 1.100 1.070 1.100 1.040 1.100 504,000 541,760 1.0749 0.382 0.372 0.382 0.361 0.382 1,450,639 0.3735 0.00%
2007-07-19 0 1.100 1.080 1.100 1.070 1.100 164,000 178,560 1.0888 0.382 0.375 0.382 0.372 0.382 472,033 0.3783 1.85%
2007-07-18 0 1.080 1.070 1.090 1.080 1.100 248,000 270,200 1.0895 0.375 0.372 0.379 0.375 0.382 713,807 0.3785 -1.82%
2007-07-17 0 1.100 1.100 1.110 1.080 1.110 532,000 582,600 1.0951 0.382 0.382 0.386 0.375 0.386 1,531,230 0.3805 1.85%
2007-07-16 0 1.080 1.080 1.100 1.080 1.120 312,000 341,360 1.0941 0.375 0.375 0.382 0.375 0.389 898,015 0.3801 -0.92%
2007-07-13 0 1.090 1.090 1.100 1.080 1.100 334,000 365,320 1.0938 0.379 0.379 0.382 0.375 0.382 961,336 0.3800 -0.91%
2007-07-12 0 1.100 1.080 1.100 1.080 1.110 572,000 626,200 1.0948 0.382 0.375 0.382 0.375 0.386 1,646,360 0.3804 -0.90%
2007-07-11 0 1.110 1.090 1.110 1.070 1.110 380,000 413,320 1.0877 0.386 0.379 0.386 0.372 0.386 1,093,736 0.3779 3.74%
2007-07-10 0 1.070 1.070 1.100 1.070 1.130 1,212,000 1,323,120 1.0917 0.372 0.372 0.382 0.372 0.393 3,488,442 0.3793 -3.60%
2007-07-09 0 1.110 1.110 1.120 1.090 1.120 796,000 879,560 1.1050 0.386 0.386 0.389 0.379 0.389 2,291,089 0.3839 0.91%
2007-07-06 0 1.100 1.100 1.120 1.100 1.140 480,000 534,920 1.1144 0.382 0.382 0.389 0.382 0.396 1,381,561 0.3872 -2.65%
2007-07-05 0 1.130 1.090 1.130 1.060 1.130 424,000 471,160 1.1112 0.393 0.379 0.393 0.368 0.393 1,220,379 0.3861 1.80%
2007-07-04 0 1.110 1.110 1.120 1.100 1.130 204,000 227,080 1.1131 0.386 0.386 0.389 0.382 0.393 587,163 0.3867 -1.77%
2007-07-03 0 1.130 1.120 1.130 1.120 1.150 140,000 157,440 1.1246 0.393 0.389 0.393 0.389 0.400 402,955 0.3907 -0.88%
2007-06-29 0 1.140 1.160 1.170 1.110 1.160 1,488,000 1,688,600 1.1348 0.396 0.403 0.406 0.386 0.403 4,282,840 0.3943 0.00%
2007-06-28 0 1.140 1.130 1.140 1.110 1.150 1,472,000 1,665,040 1.1311 0.396 0.393 0.396 0.386 0.400 4,236,787 0.3930 2.70%
2007-06-27 0 1.110 1.110 1.120 1.090 1.120 662,000 734,100 1.1089 0.386 0.386 0.389 0.379 0.389 1,905,403 0.3853 -0.89%
2007-06-26 0 1.120 1.110 1.120 1.090 1.120 328,000 364,520 1.1113 0.389 0.386 0.389 0.379 0.389 944,067 0.3861 1.82%
2007-06-25 0 1.100 1.100 1.120 1.090 1.120 1,088,000 1,197,720 1.1008 0.382 0.382 0.389 0.379 0.389 3,131,539 0.3825 -1.79%
2007-06-22 0 1.120 1.100 1.120 1.070 1.120 808,000 888,920 1.1001 0.389 0.382 0.389 0.372 0.389 2,325,628 0.3822 0.00%
2007-06-21 0 1.120 1.120 1.130 1.120 1.150 768,000 875,480 1.1399 0.389 0.389 0.393 0.389 0.400 2,210,498 0.3961 -1.75%
2007-06-20 0 1.140 1.140 1.150 1.120 1.140 736,000 834,960 1.1345 0.396 0.396 0.400 0.389 0.396 2,118,394 0.3941 0.00%
2007-06-18 0 1.140 1.130 1.140 1.120 1.190 1,064,000 1,211,640 1.1388 0.396 0.393 0.396 0.389 0.413 3,062,461 0.3956 -1.72%
2007-06-15 0 1.160 1.160 1.170 1.160 1.250 3,168,000 3,794,080 1.1976 0.403 0.403 0.406 0.403 0.434 9,118,303 0.4161 -6.45%
2007-06-14 0 1.240 1.240 1.250 1.130 1.260 11,168,000 13,515,000 1.2102 0.431 0.431 0.434 0.393 0.438 32,144,322 0.4204 11.71%
2007-06-13 0 1.110 1.100 1.110 1.100 1.110 9,936,000 10,932,040 1.1002 0.386 0.382 0.386 0.382 0.386 28,598,315 0.3823 1.83%
2007-06-12 0 1.090 1.090 1.100 1.070 1.100 1,652,000 1,794,120 1.0860 0.379 0.379 0.382 0.372 0.382 4,754,873 0.3773 0.93%
2007-06-11 0 1.080 1.080 1.090 1.060 1.100 988,000 1,071,160 1.0842 0.375 0.375 0.379 0.368 0.382 2,843,713 0.3767 1.89%
2007-06-08 0 1.060 1.060 1.070 1.060 1.070 900,000 954,280 1.0603 0.368 0.368 0.372 0.368 0.372 2,590,427 0.3684 0.00%
2007-06-07 0 1.060 1.060 1.070 1.060 1.080 684,000 730,840 1.0685 0.368 0.368 0.372 0.368 0.375 1,968,725 0.3712 -1.85%
2007-06-06 0 1.080 1.070 1.080 1.070 1.080 544,000 583,720 1.0730 0.375 0.372 0.375 0.372 0.375 1,565,769 0.3728 0.93%
2007-06-05 0 1.070 1.070 1.080 1.040 1.090 1,620,000 1,737,320 1.0724 0.372 0.372 0.375 0.361 0.379 4,662,769 0.3726 -2.73%
2007-06-04 0 1.100 1.100 1.110 1.070 1.110 4,212,000 4,611,680 1.0949 0.382 0.382 0.386 0.372 0.386 12,123,199 0.3804 -0.90%
2007-06-01 0 1.110 1.100 1.110 1.070 1.110 6,352,000 6,980,000 1.0989 0.386 0.382 0.386 0.372 0.386 18,282,659 0.3818 3.74%
2007-05-31 0 1.070 1.070 1.080 1.070 1.090 430,000 464,800 1.0809 0.372 0.372 0.375 0.372 0.379 1,237,649 0.3756 0.00%
2007-05-30 0 1.070 1.050 1.070 1.020 1.100 692,000 736,840 1.0648 0.372 0.365 0.372 0.354 0.382 1,991,751 0.3699 -2.73%
2007-05-29 0 1.100 1.080 1.100 1.080 1.100 916,000 1,000,200 1.0919 0.382 0.375 0.382 0.375 0.382 2,636,479 0.3794 2.80%
2007-05-28 0 1.070 1.060 1.090 1.070 1.120 4,316,000 4,741,880 1.0987 0.372 0.368 0.379 0.372 0.389 12,422,537 0.3817 1.90%
2007-05-25 0 1.050 1.050 1.060 1.040 1.080 1,824,000 1,920,200 1.0527 0.365 0.365 0.368 0.361 0.375 5,249,932 0.3658 -1.87%
2007-05-23 0 1.070 1.070 1.080 1.050 1.080 992,000 1,053,160 1.0617 0.372 0.372 0.375 0.365 0.375 2,855,226 0.3689 1.90%
2007-05-22 0 1.050 1.050 1.080 1.050 1.090 112,000 117,880 1.0525 0.365 0.365 0.375 0.365 0.379 322,364 0.3657 -3.67%
2007-05-21 0 1.090 1.070 1.090 1.070 1.100 1,708,000 1,849,520 1.0829 0.379 0.372 0.379 0.372 0.382 4,916,055 0.3762 0.93%
2007-05-18 0 1.080 1.080 1.090 1.020 1.090 1,036,000 1,085,320 1.0476 0.375 0.375 0.379 0.354 0.379 2,981,869 0.3640 3.08%
2007-05-17 0 1.060 1.050 1.060 1.020 1.100 2,904,000 3,141,200 1.0817 0.364 0.361 0.364 0.350 0.378 8,456,734 0.3714 -3.64%
2007-05-16 0 1.100 1.090 1.110 1.090 1.140 2,544,000 2,823,360 1.1098 0.378 0.374 0.381 0.374 0.391 7,408,379 0.3811 -1.79%
2007-05-15 0 1.120 1.110 1.120 1.040 1.130 5,284,000 5,746,480 1.0875 0.385 0.381 0.385 0.357 0.388 15,387,529 0.3735 7.69%
2007-05-14 0 1.040 1.040 1.050 0.980 1.040 2,597,632 2,644,912 1.0182 0.357 0.357 0.361 0.337 0.357 7,564,561 0.3496 6.12%
2007-05-11 0 0.980 0.980 1.020 0.980 1.010 756,000 755,680 0.9996 0.337 0.337 0.350 0.337 0.347 2,201,547 0.3432 -2.00%
2007-05-10 0 1.000 1.000 1.010 1.000 1.020 636,000 642,440 1.0101 0.343 0.343 0.347 0.343 0.350 1,852,095 0.3469 -2.91%
2007-05-09 0 1.030 1.010 1.020 1.000 1.040 1,632,000 1,667,520 1.0218 0.354 0.347 0.350 0.343 0.357 4,752,545 0.3509 1.98%
2007-05-08 0 1.010 1.000 1.010 1.000 1.020 1,108,000 1,118,360 1.0094 0.347 0.343 0.347 0.343 0.350 3,226,605 0.3466 1.00%
2007-05-07 0 1.000 0.970 1.000 0.980 1.010 312,000 310,640 0.9956 0.343 0.333 0.343 0.337 0.347 908,575 0.3419 -0.99%
2007-05-04 0 1.010 1.010 1.040 1.000 1.030 1,386,000 1,399,600 1.0098 0.347 0.347 0.357 0.343 0.354 4,036,169 0.3468 -0.98%
2007-05-03 0 1.020 1.010 1.030 1.020 1.030 872,000 892,840 1.0239 0.350 0.347 0.354 0.350 0.354 2,539,350 0.3516 0.00%
2007-05-02 0 1.020 1.010 1.020 0.990 1.020 1,108,000 1,125,040 1.0154 0.350 0.347 0.350 0.340 0.350 3,226,605 0.3487 2.00%
2007-04-30 0 1.000 0.950 1.020 0.940 1.020 1,076,000 1,047,520 0.9735 0.343 0.326 0.350 0.323 0.350 3,133,418 0.3343 3.09%
2007-04-27 0 0.970 0.960 0.970 0.960 0.970 280,000 271,240 0.9687 0.333 0.330 0.333 0.330 0.333 815,388 0.3327 0.00%
2007-04-26 0 0.970 0.960 0.970 0.970 0.990 416,000 407,160 0.9788 0.333 0.330 0.333 0.333 0.340 1,211,433 0.3361 -2.02%
2007-04-25 0 0.990 0.950 0.990 0.950 0.990 512,000 499,720 0.9760 0.340 0.326 0.340 0.326 0.340 1,490,995 0.3352 0.00%
2007-04-24 0 0.990 0.980 0.990 0.850 0.990 664,000 638,160 0.9611 0.340 0.337 0.340 0.292 0.340 1,933,633 0.3300 -1.00%
2007-04-23 0 1.000 0.970 1.000 0.970 1.000 192,000 190,440 0.9919 0.343 0.333 0.343 0.333 0.343 559,123 0.3406 1.01%
2007-04-20 0 0.990 0.980 0.990 0.960 1.000 232,000 225,600 0.9724 0.340 0.337 0.340 0.330 0.343 675,607 0.3339 2.06%
2007-04-19 0 0.970 0.960 0.990 0.960 0.990 352,000 343,200 0.9750 0.333 0.330 0.340 0.330 0.340 1,025,059 0.3348 -2.02%
2007-04-18 0 0.990 0.980 1.000 0.980 1.000 312,000 308,920 0.9901 0.340 0.337 0.343 0.337 0.343 908,575 0.3400 -1.00%
2007-04-17 0 1.000 0.990 1.020 1.000 1.020 384,000 386,080 1.0054 0.343 0.340 0.350 0.343 0.350 1,118,246 0.3453 -0.99%
2007-04-16 0 1.010 1.010 1.020 1.010 1.040 704,000 720,400 1.0233 0.347 0.347 0.350 0.347 0.357 2,050,117 0.3514 0.00%
2007-04-13 0 1.010 1.010 1.020 1.010 1.030 752,000 762,200 1.0136 0.347 0.347 0.350 0.347 0.354 2,189,898 0.3481 -0.98%
2007-04-12 0 1.020 1.010 1.020 1.000 1.030 860,000 872,280 1.0143 0.350 0.347 0.350 0.343 0.354 2,504,405 0.3483 2.00%
2007-04-11 0 1.000 1.000 1.020 1.000 1.020 404,000 406,360 1.0058 0.343 0.343 0.350 0.343 0.350 1,176,488 0.3454 -1.96%
2007-04-10 0 1.020 1.020 1.030 1.020 1.040 1,008,000 1,041,200 1.0329 0.350 0.350 0.354 0.350 0.357 2,935,395 0.3547 -0.97%
2007-04-04 0 1.030 1.030 1.040 1.030 1.040 2,420,000 2,514,840 1.0392 0.354 0.354 0.357 0.354 0.357 7,047,279 0.3569 0.00%
2007-04-03 0 1.030 1.030 1.040 1.020 1.040 1,576,000 1,629,600 1.0340 0.354 0.354 0.357 0.350 0.357 4,589,467 0.3551 -0.96%
2007-04-02 0 1.040 1.030 1.040 1.010 1.050 3,108,000 3,226,440 1.0381 0.357 0.354 0.357 0.347 0.361 9,050,803 0.3565 2.97%
2007-03-30 0 1.010 1.010 1.020 1.000 1.020 612,000 621,880 1.0161 0.347 0.347 0.350 0.343 0.350 1,782,204 0.3489 1.00%
2007-03-29 0 1.000 0.980 1.010 1.000 1.030 328,000 331,840 1.0117 0.343 0.337 0.347 0.343 0.354 955,168 0.3474 -1.96%
2007-03-28 0 1.020 0.990 1.020 0.950 1.020 2,464,000 2,463,400 0.9998 0.350 0.340 0.350 0.326 0.350 7,175,411 0.3433 3.03%
2007-03-27 0 0.990 0.980 0.990 0.990 1.010 464,000 464,240 1.0005 0.340 0.337 0.340 0.340 0.347 1,351,214 0.3436 -1.98%
2007-03-26 0 1.010 1.010 1.020 1.000 1.030 516,000 529,160 1.0255 0.347 0.347 0.350 0.343 0.354 1,502,643 0.3522 -0.98%
2007-03-23 0 1.020 1.010 1.030 1.000 1.040 1,760,000 1,812,560 1.0299 0.350 0.347 0.354 0.343 0.357 5,125,294 0.3536 -1.92%
2007-03-22 0 1.040 1.030 1.040 1.030 1.050 2,176,000 2,260,440 1.0388 0.357 0.354 0.357 0.354 0.361 6,336,727 0.3567 0.00%
2007-03-21 0 1.040 1.030 1.040 0.990 1.100 2,556,000 2,672,280 1.0455 0.357 0.354 0.357 0.340 0.378 7,443,324 0.3590 8.33%
2007-03-20 0 0.960 0.950 0.970 0.940 0.970 572,000 547,640 0.9574 0.330 0.326 0.333 0.323 0.333 1,665,720 0.3288 3.23%
2007-03-19 0 0.930 0.920 0.930 0.910 0.930 822,000 751,700 0.9145 0.319 0.316 0.319 0.312 0.319 2,393,745 0.3140 2.20%
2007-03-16 0 0.910 0.910 0.930 0.900 0.970 932,000 864,080 0.9271 0.312 0.312 0.319 0.309 0.333 2,714,076 0.3184 -5.21%
2007-03-15 0 0.960 0.960 0.990 0.930 0.990 404,000 393,080 0.9730 0.330 0.330 0.340 0.319 0.340 1,176,488 0.3341 -4.00%
2007-03-14 0 1.000 0.960 1.020 0.950 1.000 412,000 395,960 0.9611 0.343 0.330 0.350 0.326 0.343 1,199,785 0.3300 2.04%
2007-03-13 0 0.980 0.970 0.990 0.980 0.990 168,000 165,120 0.9829 0.337 0.333 0.340 0.337 0.340 489,233 0.3375 -1.01%
2007-03-12 0 0.990 0.960 1.000 - - 0 0 - 0.340 0.330 0.343 - - 0 - 0.00%
2007-03-09 0 0.990 0.940 0.990 0.990 1.000 120,000 119,200 0.9933 0.340 0.323 0.340 0.340 0.343 349,452 0.3411 0.00%
2007-03-08 0 0.990 0.990 1.020 0.950 0.990 348,000 337,200 0.9690 0.340 0.340 0.350 0.326 0.340 1,013,410 0.3327 4.21%
2007-03-07 0 0.950 0.940 0.960 0.950 0.980 304,000 291,640 0.9593 0.326 0.323 0.330 0.326 0.337 885,278 0.3294 -2.06%
2007-03-06 0 0.970 0.950 0.970 0.910 0.970 510,000 487,760 0.9564 0.333 0.326 0.333 0.312 0.333 1,485,170 0.3284 2.11%
2007-03-05 0 0.950 0.890 0.950 0.900 0.970 844,000 784,080 0.9290 0.326 0.306 0.326 0.309 0.333 2,457,811 0.3190 -6.86%
2007-03-02 0 1.020 0.970 1.020 0.960 1.020 198,000 195,080 0.9853 0.350 0.333 0.350 0.330 0.350 576,596 0.3383 0.00%
2007-03-01 0 1.020 1.010 1.020 1.010 1.020 1,284,000 1,300,840 1.0131 0.350 0.347 0.350 0.347 0.350 3,739,135 0.3479 7.37%
2007-02-28 0 0.950 0.950 1.000 0.890 1.040 2,396,000 2,468,400 1.0302 0.326 0.326 0.343 0.306 0.357 6,977,388 0.3538 -9.52%
2007-02-27 0 1.050 1.020 1.050 1.020 1.050 172,000 178,600 1.0384 0.361 0.350 0.361 0.350 0.361 500,881 0.3566 0.00%
2007-02-26 0 1.050 1.040 1.050 1.050 1.070 536,000 565,480 1.0550 0.361 0.357 0.361 0.361 0.367 1,560,885 0.3623 0.00%
2007-02-23 0 1.050 1.050 1.070 1.050 1.060 120,000 126,440 1.0537 0.361 0.361 0.367 0.361 0.364 349,452 0.3618 0.96%
2007-02-22 0 1.040 1.030 1.050 1.010 1.040 144,000 149,400 1.0375 0.357 0.354 0.361 0.347 0.357 419,342 0.3563 0.97%
2007-02-21 0 1.030 1.010 1.030 1.010 1.030 288,000 292,640 1.0161 0.354 0.347 0.354 0.347 0.354 838,684 0.3489 1.98%
2007-02-16 0 1.010 1.000 1.050 1.000 1.030 124,000 125,720 1.0139 0.347 0.343 0.361 0.343 0.354 361,100 0.3482 -1.94%
2007-02-15 0 1.030 1.020 1.040 0.980 1.030 276,000 277,680 1.0061 0.354 0.350 0.357 0.337 0.354 803,739 0.3455 4.04%
2007-02-14 0 0.990 0.990 1.000 0.980 0.990 596,000 588,000 0.9866 0.340 0.340 0.343 0.337 0.340 1,735,611 0.3388 1.02%
2007-02-13 0 0.980 0.970 0.980 0.980 1.010 3,760,000 3,747,640 0.9967 0.337 0.333 0.337 0.337 0.347 10,949,491 0.3423 -3.92%
2007-02-12 0 1.020 1.010 1.020 1.000 1.040 512,000 522,480 1.0205 0.350 0.347 0.350 0.343 0.357 1,490,995 0.3504 -2.86%
2007-02-09 0 1.050 1.040 1.050 1.040 1.100 844,000 898,880 1.0650 0.361 0.357 0.361 0.357 0.378 2,457,811 0.3657 -2.78%
2007-02-08 0 1.080 1.080 1.090 1.070 1.180 1,400,000 1,525,960 1.0900 0.371 0.371 0.374 0.367 0.405 4,076,938 0.3743 -6.90%
2007-02-07 0 1.160 1.150 1.170 1.120 1.160 892,000 1,018,320 1.1416 0.398 0.395 0.402 0.385 0.398 2,597,592 0.3920 2.65%
2007-02-06 0 1.130 1.110 1.130 1.110 1.130 188,000 209,760 1.1157 0.388 0.381 0.388 0.381 0.388 547,475 0.3831 1.80%
2007-02-05 0 1.110 1.100 1.130 1.110 1.180 696,000 791,480 1.1372 0.381 0.378 0.388 0.381 0.405 2,026,821 0.3905 -3.48%
2007-02-02 0 1.150 1.140 1.150 1.150 1.200 740,000 860,080 1.1623 0.395 0.391 0.395 0.395 0.412 2,154,953 0.3991 -4.17%
2007-02-01 0 1.200 1.140 1.200 1.120 1.210 2,652,000 3,071,440 1.1582 0.412 0.391 0.412 0.385 0.416 7,722,886 0.3977 7.14%
2007-01-31 0 1.120 1.120 1.130 1.110 1.150 636,000 726,320 1.1420 0.385 0.385 0.388 0.381 0.395 1,852,095 0.3922 -1.75%
2007-01-30 0 1.140 1.130 1.150 1.130 1.180 1,088,000 1,249,560 1.1485 0.391 0.388 0.395 0.388 0.405 3,168,363 0.3944 0.00%
2007-01-29 0 1.140 1.130 1.150 1.090 1.160 732,000 831,720 1.1362 0.391 0.388 0.395 0.374 0.398 2,131,656 0.3902 2.70%
2007-01-26 0 1.110 1.100 1.110 1.070 1.110 900,000 981,520 1.0906 0.381 0.378 0.381 0.367 0.381 2,620,889 0.3745 1.83%
2007-01-25 0 1.090 1.070 1.090 1.080 1.180 2,580,000 2,891,760 1.1208 0.374 0.367 0.374 0.371 0.405 7,513,214 0.3849 -6.84%
2007-01-24 0 1.170 1.170 1.190 1.170 1.260 1,504,000 1,796,480 1.1945 0.402 0.402 0.409 0.402 0.433 4,379,796 0.4102 -4.10%
2007-01-23 0 1.220 1.220 1.250 1.220 1.300 2,488,000 3,131,640 1.2587 0.419 0.419 0.429 0.419 0.446 7,245,301 0.4322 -3.17%
2007-01-22 0 1.260 1.250 1.260 1.260 1.320 4,808,000 6,148,440 1.2788 0.433 0.429 0.433 0.433 0.453 14,001,370 0.4391 -2.33%
2007-01-19 0 1.290 1.270 1.300 1.170 1.300 5,241,590 6,567,588 1.2530 0.443 0.436 0.446 0.402 0.446 15,264,027 0.4303 10.26%
2007-01-18 0 1.170 1.170 1.180 1.100 1.180 4,896,000 5,559,240 1.1355 0.402 0.402 0.405 0.378 0.405 14,257,635 0.3899 7.34%
2007-01-17 0 1.090 1.090 1.100 1.050 1.110 1,724,000 1,876,320 1.0884 0.374 0.374 0.378 0.361 0.381 5,020,458 0.3737 3.81%
2007-01-16 0 1.050 1.050 1.060 1.050 1.080 608,000 640,560 1.0536 0.361 0.361 0.364 0.361 0.371 1,770,556 0.3618 0.00%
2007-01-15 0 1.050 1.030 1.050 1.040 1.080 720,000 757,840 1.0526 0.361 0.354 0.361 0.357 0.371 2,096,711 0.3614 0.00%
2007-01-12 0 1.050 1.030 1.050 1.050 1.060 96,000 100,920 1.0513 0.361 0.354 0.361 0.361 0.364 279,561 0.3610 -0.94%
2007-01-11 0 1.060 1.020 1.060 1.010 1.060 556,000 569,440 1.0242 0.364 0.350 0.364 0.347 0.364 1,619,127 0.3517 1.92%
2007-01-10 0 1.040 1.020 1.040 1.010 1.040 340,000 348,240 1.0242 0.357 0.350 0.357 0.347 0.357 990,114 0.3517 -0.95%
2007-01-09 0 1.050 1.030 1.040 1.030 1.090 988,000 1,035,800 1.0484 0.361 0.354 0.357 0.354 0.374 2,877,153 0.3600 -1.87%
2007-01-08 0 1.070 1.070 1.080 1.030 1.110 1,704,000 1,800,760 1.0568 0.367 0.367 0.371 0.354 0.381 4,962,216 0.3629 -3.60%
2007-01-05 0 1.110 1.100 1.110 1.070 1.130 5,224,000 5,769,800 1.1045 0.381 0.378 0.381 0.367 0.388 15,212,803 0.3793 3.74%
2007-01-04 0 1.070 1.070 1.080 1.010 1.110 6,440,000 6,940,480 1.0777 0.367 0.367 0.371 0.347 0.381 18,753,915 0.3701 7.00%
2007-01-03 0 1.000 0.990 1.000 0.980 1.000 485,384 476,316 0.9813 0.343 0.340 0.343 0.337 0.343 1,413,486 0.3370 2.04%
2007-01-02 0 0.980 0.980 1.000 0.970 1.000 344,000 338,880 0.9851 0.337 0.337 0.343 0.333 0.343 1,001,762 0.3383 0.00%
2006-12-29 0 0.980 0.970 1.000 0.970 0.980 376,000 368,040 0.9788 0.337 0.333 0.343 0.333 0.337 1,094,949 0.3361 1.03%
2006-12-28 0 0.970 0.950 0.970 0.970 0.980 105,884 103,027 0.9730 0.333 0.326 0.333 0.333 0.337 308,345 0.3341 -1.02%
2006-12-27 0 0.980 0.980 1.010 0.970 1.030 1,412,000 1,425,440 1.0095 0.337 0.337 0.347 0.333 0.354 4,111,883 0.3467 1.03%
2006-12-22 0 0.970 0.950 0.970 0.950 0.970 468,000 448,840 0.9591 0.333 0.326 0.333 0.326 0.333 1,362,862 0.3293 1.04%
2006-12-21 0 0.960 0.950 0.960 0.950 0.960 60,000 57,440 0.9573 0.330 0.326 0.330 0.326 0.330 174,726 0.3287 0.00%
2006-12-20 0 0.960 0.950 0.960 0.950 0.960 220,000 210,440 0.9565 0.330 0.326 0.330 0.326 0.330 640,662 0.3285 0.00%
2006-12-19 0 0.960 0.920 0.960 0.950 0.960 56,000 53,560 0.9564 0.330 0.316 0.330 0.326 0.330 163,078 0.3284 0.00%
2006-12-18 0 0.960 0.930 0.960 0.950 0.960 88,000 83,720 0.9514 0.330 0.319 0.330 0.326 0.330 256,265 0.3267 1.05%
2006-12-15 0 0.950 0.910 0.950 0.880 0.950 472,000 432,920 0.9172 0.326 0.312 0.326 0.302 0.326 1,374,511 0.3150 6.74%
2006-12-14 0 0.890 0.860 0.890 0.890 0.920 580,000 520,640 0.8977 0.306 0.295 0.306 0.306 0.316 1,689,017 0.3083 -3.26%
2006-12-13 0 0.920 0.900 0.920 0.920 0.920 84,000 77,280 0.9200 0.316 0.309 0.316 0.316 0.316 244,616 0.3159 0.00%
2006-12-12 0 0.920 0.910 0.920 0.920 0.940 560,000 515,840 0.9211 0.316 0.312 0.316 0.316 0.323 1,630,775 0.3163 -2.13%
2006-12-11 0 0.940 0.910 0.940 0.920 0.940 380,000 352,880 0.9286 0.323 0.312 0.323 0.316 0.323 1,106,597 0.3189 -2.08%
2006-12-08 0 0.960 0.940 0.960 0.950 0.960 280,000 266,600 0.9521 0.330 0.323 0.330 0.326 0.330 815,388 0.3270 1.05%
2006-12-07 0 0.950 0.950 0.960 0.950 0.960 192,000 182,800 0.9521 0.326 0.326 0.330 0.326 0.330 559,123 0.3269 0.00%
2006-12-06 0 0.950 0.950 0.970 0.950 0.950 28,000 26,600 0.9500 0.326 0.326 0.333 0.326 0.326 81,539 0.3262 -1.04%
2006-12-05 0 0.960 0.950 0.980 0.950 0.960 292,000 278,840 0.9549 0.330 0.326 0.337 0.326 0.330 850,333 0.3279 2.13%
2006-12-04 0 0.940 0.930 0.950 0.940 0.940 52,000 48,880 0.9400 0.323 0.319 0.326 0.323 0.323 151,429 0.3228 -2.08%
2006-12-01 0 0.960 0.920 0.960 0.930 0.960 104,000 98,040 0.9427 0.330 0.316 0.330 0.319 0.330 302,858 0.3237 2.13%
2006-11-30 0 0.940 0.940 0.960 0.940 0.950 204,000 193,680 0.9494 0.323 0.323 0.330 0.323 0.326 594,068 0.3260 -2.08%
2006-11-29 0 0.960 0.960 0.970 0.940 0.960 176,000 167,200 0.9500 0.330 0.330 0.333 0.323 0.330 512,529 0.3262 2.13%
2006-11-28 0 0.940 0.940 0.950 0.930 0.950 164,000 154,520 0.9422 0.323 0.323 0.326 0.319 0.326 477,584 0.3235 -1.05%
2006-11-27 0 0.950 0.950 0.970 0.950 0.950 52,000 49,400 0.9500 0.326 0.326 0.333 0.326 0.326 151,429 0.3262 -1.04%
2006-11-24 0 0.960 0.940 0.970 0.950 0.960 692,000 662,400 0.9572 0.330 0.323 0.333 0.326 0.330 2,015,172 0.3287 0.00%
2006-11-23 0 0.960 0.950 0.960 0.950 0.970 348,000 334,000 0.9598 0.330 0.326 0.330 0.326 0.333 1,013,410 0.3296 -1.03%
2006-11-22 0 0.970 0.940 0.970 0.940 0.970 376,000 359,200 0.9553 0.333 0.323 0.333 0.323 0.333 1,094,949 0.3281 2.11%
2006-11-21 0 0.950 0.950 0.960 0.950 0.960 308,000 292,920 0.9510 0.326 0.326 0.330 0.326 0.330 896,926 0.3266 -1.04%
2006-11-20 0 0.960 0.900 0.960 0.900 0.960 1,474,000 1,399,920 0.9497 0.330 0.309 0.330 0.309 0.330 4,292,433 0.3261 1.05%
2006-11-17 0 0.950 0.920 0.950 0.920 0.950 168,000 156,120 0.9293 0.326 0.316 0.326 0.316 0.326 489,233 0.3191 0.00%
2006-11-16 0 0.950 0.920 0.950 0.940 0.950 36,000 33,960 0.9433 0.326 0.316 0.326 0.323 0.326 104,836 0.3239 1.06%
2006-11-15 0 0.940 0.940 0.950 0.920 0.950 644,000 608,160 0.9443 0.323 0.323 0.326 0.316 0.326 1,875,392 0.3243 0.00%
2006-11-14 0 0.940 0.910 0.940 0.940 0.940 260,000 244,400 0.9400 0.323 0.312 0.323 0.323 0.323 757,146 0.3228 0.00%
2006-11-13 0 0.940 0.900 0.940 - - 0 0 - 0.323 0.309 0.323 - - 0 - 0.00%
2006-11-10 0 0.940 0.910 0.940 0.900 0.940 584,000 532,200 0.9113 0.323 0.312 0.323 0.309 0.323 1,700,666 0.3129 0.00%
2006-11-09 0 0.940 0.810 0.940 0.900 0.950 480,000 443,240 0.9234 0.323 0.278 0.323 0.309 0.326 1,397,807 0.3171 0.00%
2006-11-08 0 0.940 0.940 0.950 0.940 0.940 52,000 48,880 0.9400 0.323 0.323 0.326 0.323 0.323 151,429 0.3228 -2.08%
2006-11-07 0 0.960 0.950 0.960 0.930 0.960 816,000 776,920 0.9521 0.330 0.326 0.330 0.319 0.330 2,376,272 0.3269 1.05%
2006-11-06 0 0.950 0.940 0.950 0.920 0.950 200,000 186,680 0.9334 0.326 0.323 0.326 0.316 0.326 582,420 0.3205 2.15%
2006-11-03 0 0.930 0.900 0.940 - - 0 0 - 0.319 0.309 0.323 - - 0 - 0.00%
2006-11-02 0 0.930 0.910 0.930 0.920 0.950 176,000 163,000 0.9261 0.319 0.312 0.319 0.316 0.326 512,529 0.3180 0.00%
2006-11-01 0 0.930 0.910 0.930 0.930 0.930 41,000 38,080 0.9288 0.319 0.312 0.319 0.319 0.319 119,396 0.3189 -1.06%
2006-10-31 0 0.940 0.920 0.940 0.920 0.940 52,000 48,280 0.9285 0.323 0.316 0.323 0.316 0.323 151,429 0.3188 -1.05%
2006-10-27 0 0.950 0.870 0.950 0.900 0.950 368,000 336,400 0.9141 0.326 0.299 0.326 0.309 0.326 1,071,652 0.3139 0.00%
2006-10-26 0 0.950 0.940 0.950 0.930 0.950 100,000 94,200 0.9420 0.326 0.323 0.326 0.319 0.326 291,210 0.3235 2.15%
2006-10-25 0 0.930 0.920 0.940 0.900 0.930 888,000 823,800 0.9277 0.319 0.316 0.323 0.309 0.319 2,585,944 0.3186 0.00%
2006-10-24 0 0.930 0.920 0.930 0.910 0.930 368,000 340,000 0.9239 0.319 0.316 0.319 0.312 0.319 1,071,652 0.3173 2.20%
2006-10-23 0 0.910 0.910 0.920 0.910 0.920 112,000 102,960 0.9193 0.312 0.312 0.316 0.312 0.316 326,155 0.3157 1.11%
2006-10-20 0 0.900 0.900 0.940 0.900 0.940 156,000 143,160 0.9177 0.309 0.309 0.323 0.309 0.323 454,287 0.3151 -3.23%
2006-10-19 0 0.930 0.920 0.930 0.930 0.930 92,000 85,560 0.9300 0.319 0.316 0.319 0.319 0.319 267,913 0.3194 1.09%
2006-10-18 0 0.920 0.910 0.930 0.920 0.930 76,000 69,960 0.9205 0.316 0.312 0.319 0.316 0.319 221,319 0.3161 -1.08%
2006-10-17 0 0.930 0.900 0.930 0.930 0.930 60,000 55,800 0.9300 0.319 0.309 0.319 0.319 0.319 174,726 0.3194 0.00%
2006-10-16 0 0.930 0.910 0.930 - - 0 0 - 0.319 0.312 0.319 - - 0 - 0.00%
2006-10-13 0 0.930 0.920 0.930 0.920 0.930 132,000 122,240 0.9261 0.319 0.316 0.319 0.316 0.319 384,397 0.3180 -1.06%
2006-10-12 0 0.940 0.940 0.970 0.920 0.930 320,000 297,400 0.9294 0.323 0.323 0.333 0.316 0.319 931,872 0.3191 -1.05%
2006-10-11 0 0.950 0.930 0.960 0.920 0.960 184,000 174,040 0.9459 0.326 0.319 0.330 0.316 0.330 535,826 0.3248 2.15%
2006-10-10 0 0.930 0.930 0.950 0.920 0.920 96,000 88,320 0.9200 0.319 0.319 0.326 0.316 0.316 279,561 0.3159 1.09%
2006-10-09 0 0.920 0.920 0.950 0.920 0.920 28,000 25,760 0.9200 0.316 0.316 0.326 0.316 0.316 81,539 0.3159 -2.13%
2006-10-06 0 0.940 0.920 0.950 0.940 0.970 16,000 15,280 0.9550 0.323 0.316 0.326 0.323 0.333 46,594 0.3279 -4.08%
2006-10-05 0 0.980 0.950 0.980 0.920 0.980 96,000 91,320 0.9513 0.337 0.326 0.337 0.316 0.337 279,561 0.3267 5.38%
2006-10-04 0 0.930 0.920 0.950 0.930 0.950 92,000 86,480 0.9400 0.319 0.316 0.326 0.319 0.326 267,913 0.3228 -1.52%
2006-10-03 0 0.960 0.960 0.970 0.960 0.960 940,000 902,400 0.9600 0.324 0.324 0.328 0.324 0.324 2,782,590 0.3243 -2.04%
2006-09-29 0 0.980 0.940 0.980 0.940 0.980 352,000 338,640 0.9620 0.331 0.318 0.331 0.318 0.331 1,041,991 0.3250 2.08%
2006-09-28 0 0.960 0.960 0.970 0.960 0.970 392,000 376,800 0.9612 0.324 0.324 0.328 0.324 0.328 1,160,399 0.3247 -2.04%
2006-09-27 0 0.980 0.960 0.980 0.940 0.980 620,000 589,200 0.9503 0.331 0.324 0.331 0.318 0.331 1,835,325 0.3210 4.26%
2006-09-26 0 0.940 0.910 0.930 0.930 0.950 100,000 93,520 0.9352 0.318 0.307 0.314 0.314 0.321 296,020 0.3159 -1.05%
2006-09-25 0 0.950 0.940 0.950 0.930 0.950 304,000 283,960 0.9341 0.321 0.318 0.321 0.314 0.321 899,901 0.3155 0.00%
2006-09-22 0 0.950 0.920 0.950 0.930 0.950 216,000 201,560 0.9331 0.321 0.311 0.321 0.314 0.321 639,404 0.3152 1.06%
2006-09-21 0 0.940 0.940 0.950 0.910 0.940 452,000 421,600 0.9327 0.318 0.318 0.321 0.307 0.318 1,338,011 0.3151 0.00%
2006-09-20 0 0.940 0.920 0.940 0.930 0.940 332,000 309,360 0.9318 0.318 0.311 0.318 0.314 0.318 982,787 0.3148 0.00%
2006-09-19 0 0.940 0.930 0.940 0.920 0.940 464,000 430,040 0.9268 0.318 0.314 0.318 0.311 0.318 1,373,534 0.3131 1.08%
2006-09-18 0 0.930 0.910 0.930 0.910 0.930 112,000 103,040 0.9200 0.314 0.307 0.314 0.307 0.314 331,543 0.3108 0.00%
2006-09-15 0 0.930 0.900 0.930 0.900 0.930 308,000 280,160 0.9096 0.314 0.304 0.314 0.304 0.314 911,742 0.3073 1.09%
2006-09-14 0 0.920 0.900 0.920 0.910 0.920 312,000 285,240 0.9142 0.311 0.304 0.311 0.307 0.311 923,583 0.3088 -1.08%
2006-09-13 0 0.930 0.910 0.930 0.900 0.930 132,000 120,400 0.9121 0.314 0.307 0.314 0.304 0.314 390,747 0.3081 0.00%
2006-09-12 0 0.930 0.900 0.930 0.920 0.930 64,000 59,000 0.9219 0.314 0.304 0.314 0.311 0.314 189,453 0.3114 1.09%
2006-09-11 0 0.920 0.900 0.920 0.890 0.920 700,000 631,120 0.9016 0.311 0.304 0.311 0.301 0.311 2,072,141 0.3046 -1.08%
2006-09-08 0 0.930 0.910 0.930 0.900 0.930 276,000 252,600 0.9152 0.314 0.307 0.314 0.304 0.314 817,016 0.3092 0.00%
2006-09-07 0 0.930 0.920 0.930 0.910 0.930 100,000 92,360 0.9236 0.314 0.311 0.314 0.307 0.314 296,020 0.3120 0.00%
2006-09-06 0 0.930 0.920 0.930 0.920 0.930 52,000 47,960 0.9223 0.314 0.311 0.314 0.311 0.314 153,930 0.3116 -1.06%
2006-09-05 0 0.940 0.920 0.940 0.910 0.940 310,000 287,240 0.9266 0.318 0.311 0.318 0.307 0.318 917,663 0.3130 1.08%
2006-09-04 0 0.930 0.900 0.930 0.930 0.940 120,000 112,600 0.9383 0.314 0.304 0.314 0.314 0.318 355,224 0.3170 0.00%
2006-09-01 0 0.930 0.910 0.930 0.910 0.930 164,000 150,040 0.9149 0.314 0.307 0.314 0.307 0.314 485,473 0.3091 1.09%
2006-08-31 0 0.920 0.910 0.920 0.910 0.930 212,000 194,440 0.9172 0.311 0.307 0.311 0.307 0.314 627,563 0.3098 0.00%
2006-08-30 0 0.920 0.900 0.920 0.900 0.920 532,000 482,880 0.9077 0.311 0.304 0.311 0.304 0.311 1,574,827 0.3066 1.10%
2006-08-29 0 0.910 0.900 0.910 0.890 0.910 528,000 475,440 0.9005 0.307 0.304 0.307 0.301 0.307 1,562,987 0.3042 1.11%
2006-08-28 0 0.900 0.900 0.920 0.890 0.900 2,656,000 2,369,280 0.8920 0.304 0.304 0.311 0.301 0.304 7,862,296 0.3013 0.00%
2006-08-25 0 0.900 0.890 0.900 0.890 0.900 160,000 142,880 0.8930 0.304 0.301 0.304 0.301 0.304 473,632 0.3017 0.00%
2006-08-24 0 0.900 0.870 0.900 0.860 0.900 140,000 122,800 0.8771 0.304 0.294 0.304 0.291 0.304 414,428 0.2963 0.00%
2006-08-23 0 0.900 0.880 0.900 0.860 0.900 160,000 140,600 0.8788 0.304 0.297 0.304 0.291 0.304 473,632 0.2969 1.12%
2006-08-22 0 0.890 0.870 0.890 0.880 0.890 184,000 162,560 0.8835 0.301 0.294 0.301 0.297 0.301 544,677 0.2985 -1.11%
2006-08-21 0 0.900 0.870 0.900 0.820 0.900 176,000 154,400 0.8773 0.304 0.294 0.304 0.277 0.304 520,996 0.2964 4.65%
2006-08-18 0 0.860 0.860 0.890 0.860 0.870 112,000 97,320 0.8689 0.291 0.291 0.301 0.291 0.294 331,543 0.2935 -3.37%
2006-08-17 0 0.890 0.860 0.890 0.860 0.890 96,000 84,640 0.8817 0.301 0.291 0.301 0.291 0.301 284,179 0.2978 0.00%
2006-08-16 0 0.890 0.880 0.890 0.880 0.890 256,000 227,280 0.8878 0.301 0.297 0.301 0.297 0.301 757,812 0.2999 0.00%
2006-08-15 0 0.890 0.880 0.890 0.860 0.890 108,000 95,160 0.8811 0.301 0.297 0.301 0.291 0.301 319,702 0.2977 0.00%
2006-08-14 0 0.890 0.860 0.890 - - 0 0 - 0.301 0.291 0.301 - - 0 - -1.11%
2006-08-11 0 0.900 0.860 0.900 0.900 0.900 60,000 54,000 0.9000 0.304 0.291 0.304 0.304 0.304 177,612 0.3040 0.00%
2006-08-10 0 0.900 0.890 0.900 0.890 0.900 168,000 149,800 0.8917 0.304 0.301 0.304 0.301 0.304 497,314 0.3012 0.00%
2006-08-09 0 0.900 0.860 0.900 0.850 0.900 280,000 246,400 0.8800 0.304 0.291 0.304 0.287 0.304 828,857 0.2973 2.27%
2006-08-08 0 0.880 0.880 0.890 0.860 0.890 116,000 102,040 0.8797 0.297 0.297 0.301 0.291 0.301 343,383 0.2972 -1.12%
2006-08-07 0 0.890 0.880 0.890 0.850 0.890 104,000 90,800 0.8731 0.301 0.297 0.301 0.287 0.301 307,861 0.2949 0.00%
2006-08-04 0 0.890 0.860 0.890 0.880 0.890 100,000 88,400 0.8840 0.301 0.291 0.301 0.297 0.301 296,020 0.2986 0.00%
2006-08-03 0 0.890 0.860 0.890 0.880 0.890 124,000 109,360 0.8819 0.301 0.291 0.301 0.297 0.301 367,065 0.2979 0.00%
2006-08-02 0 0.890 0.860 0.890 0.890 0.900 120,000 106,960 0.8913 0.301 0.291 0.301 0.301 0.304 355,224 0.3011 0.00%
2006-08-01 0 0.890 0.880 0.900 0.880 0.900 572,000 505,160 0.8831 0.301 0.297 0.304 0.297 0.304 1,693,235 0.2983 0.00%
2006-07-31 0 0.890 0.880 0.890 0.880 0.890 180,000 158,800 0.8822 0.301 0.297 0.301 0.297 0.301 532,836 0.2980 1.14%
2006-07-28 0 0.880 0.870 0.880 0.880 0.890 572,000 503,720 0.8806 0.297 0.294 0.297 0.297 0.301 1,693,235 0.2975 -1.12%
2006-07-27 0 0.890 0.880 0.890 0.890 0.890 308,000 274,120 0.8900 0.301 0.297 0.301 0.301 0.301 911,742 0.3007 0.00%
2006-07-26 0 0.890 0.870 0.890 0.870 0.890 444,000 390,960 0.8805 0.301 0.294 0.301 0.294 0.301 1,314,330 0.2975 0.00%
2006-07-25 0 0.890 0.860 0.890 0.860 0.890 104,000 92,200 0.8865 0.301 0.291 0.301 0.291 0.301 307,861 0.2995 0.00%
2006-07-24 0 0.890 0.860 0.890 0.890 0.900 656,000 584,200 0.8905 0.301 0.291 0.301 0.301 0.304 1,941,892 0.3008 0.00%
2006-07-21 0 0.890 0.880 0.890 0.880 0.890 176,000 155,880 0.8857 0.301 0.297 0.301 0.297 0.301 520,996 0.2992 1.14%
2006-07-20 0 0.880 0.860 0.900 0.860 0.900 616,000 544,840 0.8845 0.297 0.291 0.304 0.291 0.304 1,823,484 0.2988 -2.22%
2006-07-19 0 0.900 0.890 0.900 0.890 0.900 620,000 553,120 0.8921 0.304 0.301 0.304 0.301 0.304 1,835,325 0.3014 1.12%
2006-07-18 0 0.890 0.870 0.890 0.850 0.890 784,000 682,480 0.8705 0.301 0.294 0.301 0.287 0.301 2,320,798 0.2941 1.14%
2006-07-17 0 0.880 0.860 0.880 0.860 0.880 464,000 399,440 0.8609 0.297 0.291 0.297 0.291 0.297 1,373,534 0.2908 1.15%
2006-07-14 0 0.870 0.840 0.870 0.860 0.870 240,000 208,200 0.8675 0.294 0.284 0.294 0.291 0.294 710,448 0.2931 -1.14%
2006-07-13 0 0.880 0.860 0.880 0.860 0.880 104,000 90,640 0.8715 0.297 0.291 0.297 0.291 0.297 307,861 0.2944 -1.12%
2006-07-12 0 0.890 0.870 0.890 0.890 0.900 60,000 53,600 0.8933 0.301 0.294 0.301 0.301 0.304 177,612 0.3018 1.14%
2006-07-11 0 0.880 0.850 0.880 0.880 0.880 80,000 70,400 0.8800 0.297 0.287 0.297 0.297 0.297 236,816 0.2973 3.53%
2006-07-10 0 0.850 0.850 0.870 0.850 0.870 8,000 6,880 0.8600 0.287 0.287 0.294 0.287 0.294 23,682 0.2905 -2.30%
2006-07-07 0 0.870 0.870 0.880 0.870 0.880 144,000 126,480 0.8783 0.294 0.294 0.297 0.294 0.297 426,269 0.2967 -1.14%
2006-07-06 0 0.880 0.870 0.880 0.870 0.880 144,000 125,760 0.8733 0.297 0.294 0.297 0.294 0.297 426,269 0.2950 1.15%
2006-07-05 0 0.870 0.870 0.880 0.870 0.880 180,000 157,800 0.8767 0.294 0.294 0.297 0.294 0.297 532,836 0.2962 0.00%
2006-07-04 0 0.870 0.870 0.880 0.870 0.880 2,345,561 2,063,094 0.8796 0.294 0.294 0.297 0.294 0.297 6,943,334 0.2971 -1.14%
2006-07-03 0 0.880 0.870 0.880 0.860 0.880 152,000 132,560 0.8721 0.297 0.294 0.297 0.291 0.297 449,951 0.2946 0.00%
2006-06-30 0 0.880 0.870 0.880 0.870 0.880 200,000 174,800 0.8740 0.297 0.294 0.297 0.294 0.297 592,040 0.2953 0.00%
2006-06-29 0 0.880 0.840 0.880 0.880 0.880 80,000 70,400 0.8800 0.297 0.284 0.297 0.297 0.297 236,816 0.2973 1.15%
2006-06-28 0 0.870 0.850 0.870 - - 0 0 - 0.294 0.287 0.294 - - 0 - -1.14%
2006-06-27 0 0.880 0.850 0.880 0.860 0.880 718,000 624,180 0.8693 0.297 0.287 0.297 0.291 0.297 2,125,425 0.2937 -1.12%
2006-06-26 0 0.890 0.860 0.890 0.860 0.890 196,000 172,360 0.8794 0.301 0.291 0.301 0.291 0.301 580,200 0.2971 1.14%
2006-06-23 0 0.880 0.850 0.880 0.840 0.880 220,000 190,280 0.8649 0.297 0.287 0.297 0.284 0.297 651,244 0.2922 0.00%
2006-06-22 0 0.880 0.870 0.880 0.850 0.880 324,000 281,520 0.8689 0.297 0.294 0.297 0.287 0.297 959,105 0.2935 -1.12%
2006-06-21 0 0.890 0.830 0.890 0.830 0.890 144,000 124,960 0.8678 0.301 0.280 0.301 0.280 0.301 426,269 0.2931 0.00%
2006-06-20 0 0.890 0.860 0.890 - - 2,000 1,680 0.8400 0.301 0.291 0.301 - - 5,920 0.2838 0.00%
2006-06-19 0 0.890 0.880 0.890 0.880 0.890 800,000 709,200 0.8865 0.301 0.297 0.301 0.297 0.301 2,368,162 0.2995 -1.11%
2006-06-16 0 0.900 0.880 0.900 0.870 0.900 700,000 620,640 0.8866 0.304 0.297 0.304 0.294 0.304 2,072,141 0.2995 1.12%
2006-06-15 0 0.890 0.860 0.890 0.870 0.910 860,000 762,720 0.8869 0.301 0.291 0.301 0.294 0.307 2,545,774 0.2996 -1.11%
2006-06-14 0 0.900 0.860 0.900 0.850 0.900 424,000 368,080 0.8681 0.304 0.291 0.304 0.287 0.304 1,255,126 0.2933 2.27%
2006-06-13 0 0.880 0.850 0.880 - - 0 0 - 0.297 0.287 0.297 - - 0 - -1.12%
2006-06-12 0 0.890 0.850 0.910 0.870 0.900 140,000 123,560 0.8826 0.301 0.287 0.307 0.294 0.304 414,428 0.2981 -1.11%
2006-06-09 0 0.900 0.870 0.900 0.860 0.910 200,000 177,320 0.8866 0.304 0.294 0.304 0.291 0.307 592,040 0.2995 0.00%
2006-06-08 0 0.900 0.880 0.900 0.880 0.900 56,000 49,440 0.8829 0.304 0.297 0.304 0.297 0.304 165,771 0.2982 -1.10%
2006-06-07 0 0.910 0.890 0.910 0.880 0.910 248,000 222,640 0.8977 0.307 0.301 0.307 0.297 0.307 734,130 0.3033 -1.09%
2006-06-06 0 0.920 0.890 0.920 - - 0 0 - 0.311 0.301 0.311 - - 0 - 0.00%
2006-06-05 0 0.920 0.900 0.910 0.910 0.920 342,000 312,560 0.9139 0.311 0.304 0.307 0.307 0.311 1,012,389 0.3087 -1.08%
2006-06-02 0 0.930 0.880 0.930 0.870 0.930 644,000 580,640 0.9016 0.314 0.297 0.314 0.294 0.314 1,906,370 0.3046 3.33%
2006-06-01 0 0.900 0.890 0.900 0.890 0.900 152,000 135,880 0.8939 0.304 0.301 0.304 0.301 0.304 449,951 0.3020 -1.10%
2006-05-30 0 0.910 0.900 0.910 0.890 0.910 264,000 237,080 0.8980 0.307 0.304 0.307 0.301 0.307 781,493 0.3034 0.00%
2006-05-29 0 0.910 0.890 0.910 0.890 0.910 300,000 271,680 0.9056 0.307 0.301 0.307 0.301 0.307 888,061 0.3059 -1.09%
2006-05-26 0 0.920 0.900 0.920 0.910 0.920 140,000 128,200 0.9157 0.311 0.304 0.311 0.307 0.311 414,428 0.3093 0.00%
2006-05-25 0 0.920 0.880 0.920 - - 0 0 - 0.311 0.297 0.311 - - 0 - -1.08%
2006-05-24 0 0.930 0.890 0.930 0.900 0.930 256,000 232,920 0.9098 0.314 0.301 0.314 0.304 0.314 757,812 0.3074 1.09%
2006-05-23 0 0.920 0.910 0.920 0.870 0.920 596,000 530,720 0.8905 0.311 0.307 0.311 0.294 0.311 1,764,280 0.3008 1.10%
2006-05-22 0 0.910 0.880 0.910 0.880 0.920 723,000 650,970 0.9004 0.307 0.297 0.307 0.297 0.311 2,140,226 0.3042 0.00%
2006-05-19 0 0.910 0.910 0.940 0.910 0.920 104,000 95,520 0.9185 0.307 0.307 0.318 0.307 0.311 307,861 0.3103 -1.09%
2006-05-18 0 0.920 0.920 0.930 0.920 0.930 549,000 507,640 0.9247 0.311 0.311 0.314 0.311 0.314 1,625,151 0.3124 -3.16%
2006-05-17 0 0.950 0.940 0.950 0.920 0.950 639,000 590,210 0.9236 0.321 0.318 0.321 0.311 0.321 1,891,569 0.3120 2.15%
2006-05-16 0 0.930 0.920 0.930 0.910 0.930 1,130,000 1,039,540 0.9199 0.314 0.311 0.314 0.307 0.314 3,345,028 0.3108 1.09%
2006-05-15 0 0.920 0.920 0.940 0.920 0.950 512,000 475,200 0.9281 0.311 0.311 0.318 0.311 0.321 1,515,623 0.3135 -2.13%
2006-05-12 0 0.940 0.940 0.950 0.920 0.940 416,000 390,880 0.9396 0.318 0.318 0.321 0.311 0.318 1,231,444 0.3174 -1.18%
2006-05-11 0 0.960 0.940 0.960 0.940 0.960 348,000 328,840 0.9449 0.321 0.315 0.321 0.315 0.321 1,039,615 0.3163 0.00%
2006-05-10 0 0.960 0.950 0.960 0.950 0.960 580,000 552,560 0.9527 0.321 0.318 0.321 0.318 0.321 1,732,692 0.3189 1.05%
2006-05-09 0 0.950 0.940 0.960 0.930 0.960 1,080,000 1,025,120 0.9492 0.318 0.315 0.321 0.311 0.321 3,226,392 0.3177 0.00%
2006-05-08 0 0.950 0.950 0.960 0.930 0.970 716,000 681,280 0.9515 0.318 0.318 0.321 0.311 0.325 2,138,978 0.3185 0.00%
2006-05-04 0 0.950 0.940 0.950 0.950 0.960 772,000 735,400 0.9526 0.318 0.315 0.318 0.318 0.321 2,306,273 0.3189 0.00%
2006-05-03 0 0.950 0.940 0.950 0.930 0.950 484,000 453,480 0.9369 0.318 0.315 0.318 0.311 0.318 1,445,901 0.3136 2.15%
2006-05-02 0 0.930 0.930 0.940 0.930 0.940 348,000 325,320 0.9348 0.311 0.311 0.315 0.311 0.315 1,039,615 0.3129 2.20%
2006-04-28 0 0.910 0.910 0.930 0.890 0.930 300,000 273,120 0.9104 0.305 0.305 0.311 0.298 0.311 896,220 0.3047 -1.09%
2006-04-27 0 0.920 0.910 0.930 0.920 0.920 16,000 14,720 0.9200 0.308 0.305 0.311 0.308 0.308 47,798 0.3080 0.00%
2006-04-26 0 0.920 0.920 0.930 0.910 0.910 24,000 21,840 0.9100 0.308 0.308 0.311 0.305 0.305 71,698 0.3046 -1.08%
2006-04-25 0 0.930 0.930 0.940 0.900 0.930 480,000 435,080 0.9064 0.311 0.311 0.315 0.301 0.311 1,433,952 0.3034 0.00%
2006-04-24 0 0.930 0.910 0.930 0.900 0.930 312,000 285,000 0.9135 0.311 0.305 0.311 0.301 0.311 932,069 0.3058 1.09%
2006-04-21 0 0.920 0.920 0.930 0.920 0.940 576,000 534,880 0.9286 0.308 0.308 0.311 0.308 0.315 1,720,742 0.3108 -2.13%
2006-04-20 0 0.940 0.930 0.940 0.920 0.940 360,000 334,880 0.9302 0.315 0.311 0.315 0.308 0.315 1,075,464 0.3114 0.00%
2006-04-19 0 0.940 0.940 0.950 0.930 0.960 286,000 269,120 0.9410 0.315 0.315 0.318 0.311 0.321 854,396 0.3150 -2.08%
2006-04-18 0 0.960 0.950 0.960 0.950 0.960 468,000 444,960 0.9508 0.321 0.318 0.321 0.318 0.321 1,398,103 0.3183 1.05%
2006-04-13 0 0.950 0.940 0.960 0.950 0.960 328,000 311,960 0.9511 0.318 0.315 0.321 0.318 0.321 979,867 0.3184 -1.04%
2006-04-12 0 0.960 0.960 0.970 0.940 0.960 872,000 827,360 0.9488 0.321 0.321 0.325 0.315 0.321 2,605,013 0.3176 1.05%
2006-04-11 0 0.950 0.950 0.970 0.930 0.970 688,000 650,160 0.9450 0.318 0.318 0.325 0.311 0.325 2,055,331 0.3163 2.15%
2006-04-10 0 0.930 0.930 0.940 0.910 0.930 180,000 166,160 0.9231 0.311 0.311 0.315 0.305 0.311 537,732 0.3090 1.09%
2006-04-07 0 0.920 0.910 0.930 0.920 0.940 112,000 103,680 0.9257 0.308 0.305 0.311 0.308 0.315 334,589 0.3099 -2.13%
2006-04-06 0 0.940 0.940 0.960 0.930 0.940 252,000 234,640 0.9311 0.315 0.315 0.321 0.311 0.315 752,825 0.3117 0.00%
2006-04-04 0 0.940 0.940 0.950 0.930 0.950 1,900,837 1,780,402 0.9366 0.315 0.315 0.318 0.311 0.318 5,678,560 0.3135 1.08%
2006-04-03 0 0.930 0.920 0.930 0.910 0.930 892,000 822,040 0.9216 0.311 0.308 0.311 0.305 0.311 2,664,761 0.3085 2.20%
2006-03-31 0 0.910 0.910 0.920 0.900 0.910 388,000 352,400 0.9082 0.305 0.305 0.308 0.301 0.305 1,159,111 0.3040 -1.09%
2006-03-30 0 0.920 0.910 0.920 0.910 0.930 632,000 583,200 0.9228 0.308 0.305 0.308 0.305 0.311 1,888,037 0.3089 1.10%
2006-03-29 0 0.910 0.890 0.910 0.890 0.910 1,076,000 966,240 0.8980 0.305 0.298 0.305 0.298 0.305 3,214,442 0.3006 1.11%
2006-03-28 0 0.900 0.890 0.900 0.890 0.910 848,000 761,160 0.8976 0.301 0.298 0.301 0.298 0.305 2,533,315 0.3005 0.00%
2006-03-27 0 0.900 0.890 0.900 0.890 0.900 628,000 561,680 0.8944 0.301 0.298 0.301 0.298 0.301 1,876,087 0.2994 -1.10%
2006-03-24 0 0.910 0.900 0.910 0.880 0.920 844,000 753,840 0.8932 0.305 0.301 0.305 0.295 0.308 2,521,365 0.2990 0.00%
2006-03-23 0 0.910 0.890 0.910 0.840 0.920 2,208,000 1,921,480 0.8702 0.305 0.298 0.305 0.281 0.308 6,596,179 0.2913 -2.15%
2006-03-22 0 0.930 0.900 0.930 0.910 0.930 500,000 456,600 0.9132 0.311 0.301 0.311 0.305 0.311 1,493,700 0.3057 0.00%
2006-03-21 0 0.930 0.910 0.930 0.910 0.930 380,000 349,920 0.9208 0.311 0.305 0.311 0.305 0.311 1,135,212 0.3082 -1.06%
2006-03-20 0 0.940 0.910 0.940 0.920 0.940 340,000 313,200 0.9212 0.315 0.305 0.315 0.308 0.315 1,015,716 0.3084 1.08%
2006-03-17 0 0.930 0.930 0.950 0.920 0.930 48,000 44,240 0.9217 0.311 0.311 0.318 0.308 0.311 143,395 0.3085 0.00%
2006-03-16 0 0.930 0.920 0.940 0.920 0.940 756,000 704,760 0.9322 0.311 0.308 0.315 0.308 0.315 2,258,474 0.3121 -2.11%
2006-03-15 0 0.950 0.940 0.950 0.930 0.960 1,332,000 1,264,560 0.9494 0.318 0.315 0.318 0.311 0.321 3,979,216 0.3178 0.00%
2006-03-14 0 0.950 0.940 0.950 0.930 0.950 808,000 759,640 0.9401 0.318 0.315 0.318 0.311 0.318 2,413,819 0.3147 2.15%
2006-03-13 0 0.930 0.920 0.940 0.910 0.940 480,000 444,760 0.9266 0.311 0.308 0.315 0.305 0.315 1,433,952 0.3102 0.00%
2006-03-10 0 0.930 0.930 0.940 0.900 0.940 852,000 786,120 0.9227 0.311 0.311 0.315 0.301 0.315 2,545,265 0.3089 0.00%
2006-03-09 0 0.930 0.910 0.930 0.890 0.930 332,000 298,720 0.8998 0.311 0.305 0.311 0.298 0.311 991,817 0.3012 4.49%
2006-03-08 0 0.890 0.880 0.900 0.880 0.900 640,598 567,542 0.8860 0.298 0.295 0.301 0.295 0.301 1,913,722 0.2966 0.00%
2006-03-07 0 0.890 0.880 0.900 0.880 0.900 464,000 415,040 0.8945 0.298 0.295 0.301 0.295 0.301 1,386,153 0.2994 -1.11%
2006-03-06 0 0.900 0.890 0.900 0.880 0.900 148,000 132,400 0.8946 0.301 0.298 0.301 0.295 0.301 442,135 0.2995 0.00%
2006-03-03 0 0.900 0.890 0.900 0.870 0.900 1,712,000 1,516,160 0.8856 0.301 0.298 0.301 0.291 0.301 5,114,428 0.2964 -1.10%
2006-03-02 0 0.910 0.890 0.910 0.890 0.920 2,336,091 2,121,084 0.9080 0.305 0.298 0.305 0.298 0.308 6,978,838 0.3039 -1.09%
2006-03-01 0 0.920 0.900 0.920 0.900 0.920 904,000 824,040 0.9115 0.308 0.301 0.308 0.301 0.308 2,700,609 0.3051 0.00%
2006-02-28 0 0.920 0.900 0.920 0.910 0.930 444,000 404,280 0.9105 0.308 0.301 0.308 0.305 0.311 1,326,405 0.3048 0.00%
2006-02-27 0 0.920 0.910 0.920 0.910 0.930 392,000 360,640 0.9200 0.308 0.305 0.308 0.305 0.311 1,171,061 0.3080 0.00%
2006-02-24 0 0.920 0.920 0.930 0.920 0.930 524,000 482,440 0.9207 0.308 0.308 0.311 0.308 0.311 1,565,397 0.3082 -1.08%
2006-02-23 0 0.930 0.910 0.930 0.910 0.930 1,652,000 1,519,280 0.9197 0.311 0.305 0.311 0.305 0.311 4,935,184 0.3078 0.00%
2006-02-22 0 0.930 0.930 0.940 0.920 0.940 1,108,000 1,024,880 0.9250 0.311 0.311 0.315 0.308 0.315 3,310,039 0.3096 0.00%
2006-02-21 0 0.930 0.930 0.940 0.930 0.930 160,000 148,800 0.9300 0.311 0.311 0.315 0.311 0.311 477,984 0.3113 -1.06%
2006-02-20 0 0.940 0.930 0.940 0.930 0.950 368,000 345,680 0.9393 0.315 0.311 0.315 0.311 0.318 1,099,363 0.3144 0.00%
2006-02-17 0 0.940 0.940 0.950 0.940 0.950 820,000 772,360 0.9419 0.315 0.315 0.318 0.315 0.318 2,449,668 0.3153 -2.08%
2006-02-16 0 0.960 0.950 0.960 0.950 0.960 508,000 485,560 0.9558 0.321 0.318 0.321 0.318 0.321 1,517,599 0.3200 1.05%
2006-02-15 0 0.950 0.950 0.970 0.950 0.960 360,000 344,280 0.9563 0.318 0.318 0.325 0.318 0.321 1,075,464 0.3201 -2.06%
2006-02-14 0 0.970 0.940 0.970 0.940 0.980 1,120,000 1,061,640 0.9479 0.325 0.315 0.325 0.315 0.328 3,345,888 0.3173 1.04%
2006-02-13 0 0.960 0.950 0.970 0.950 0.980 208,000 200,920 0.9660 0.321 0.318 0.325 0.318 0.328 621,379 0.3233 0.00%
2006-02-10 0 0.960 0.960 0.970 0.960 0.970 280,000 269,240 0.9616 0.321 0.321 0.325 0.321 0.325 836,472 0.3219 -1.03%
2006-02-09 0 0.970 0.960 0.970 0.950 0.980 584,000 561,840 0.9621 0.325 0.321 0.325 0.318 0.328 1,744,641 0.3220 2.11%
2006-02-08 0 0.950 0.950 0.960 0.940 0.970 992,000 953,800 0.9615 0.318 0.318 0.321 0.315 0.325 2,963,501 0.3218 0.00%
2006-02-07 0 0.950 0.950 0.960 0.940 0.970 332,000 316,720 0.9540 0.318 0.318 0.321 0.315 0.325 991,817 0.3193 -1.04%
2006-02-06 0 0.960 0.960 0.970 0.930 0.970 336,000 322,000 0.9583 0.321 0.321 0.325 0.311 0.325 1,003,766 0.3208 -1.03%
2006-02-03 0 0.970 0.950 0.970 0.970 0.970 8,000 7,760 0.9700 0.325 0.318 0.325 0.325 0.325 23,899 0.3247 0.00%
2006-02-02 0 0.970 0.960 0.970 - - 0 0 - 0.325 0.321 0.325 - - 0 - 0.00%
2006-02-01 0 0.970 0.960 0.970 0.950 0.970 80,000 77,240 0.9655 0.325 0.321 0.325 0.318 0.325 238,992 0.3232 0.00%
2006-01-27 0 0.970 0.960 0.970 0.950 0.970 376,000 360,280 0.9582 0.325 0.321 0.325 0.318 0.325 1,123,262 0.3207 1.04%
2006-01-26 0 0.960 0.960 0.970 0.950 0.980 196,000 188,560 0.9620 0.321 0.321 0.325 0.318 0.328 585,530 0.3220 -1.03%
2006-01-25 0 0.970 0.970 0.980 0.940 0.980 256,000 245,120 0.9575 0.325 0.325 0.328 0.315 0.328 764,774 0.3205 0.00%
2006-01-24 0 0.970 0.960 0.970 0.930 0.970 596,000 569,800 0.9560 0.325 0.321 0.325 0.311 0.325 1,780,490 0.3200 3.19%
2006-01-23 0 0.940 0.920 0.940 0.910 0.940 656,000 606,960 0.9252 0.315 0.308 0.315 0.305 0.315 1,959,734 0.3097 2.17%
2006-01-20 0 0.920 0.920 0.930 0.920 0.940 460,000 427,120 0.9285 0.308 0.308 0.311 0.308 0.315 1,374,204 0.3108 -1.08%
2006-01-19 0 0.930 0.930 0.940 0.920 0.950 236,000 220,160 0.9329 0.311 0.311 0.315 0.308 0.318 705,026 0.3123 0.00%
2006-01-18 0 0.930 0.920 0.930 0.920 0.930 148,000 136,440 0.9219 0.311 0.308 0.311 0.308 0.311 442,135 0.3086 1.09%
2006-01-17 0 0.920 0.900 0.930 0.920 0.950 700,000 653,920 0.9342 0.308 0.301 0.311 0.308 0.318 2,091,180 0.3127 -3.16%
2006-01-16 0 0.950 0.940 0.950 0.940 0.950 585,000 553,020 0.9453 0.318 0.315 0.318 0.315 0.318 1,747,629 0.3164 2.15%
2006-01-13 0 0.930 0.920 0.930 0.930 0.940 504,000 471,040 0.9346 0.311 0.308 0.311 0.311 0.315 1,505,649 0.3128 -1.06%
2006-01-12 0 0.940 0.930 0.940 0.920 0.950 2,208,000 2,049,340 0.9281 0.315 0.311 0.315 0.308 0.318 6,596,179 0.3107 2.17%
2006-01-11 0 0.920 0.910 0.940 0.920 0.930 368,000 339,840 0.9235 0.308 0.305 0.315 0.308 0.311 1,099,363 0.3091 -1.08%
2006-01-10 0 0.930 0.920 0.930 0.930 0.940 244,000 227,760 0.9334 0.311 0.308 0.311 0.311 0.315 728,926 0.3125 0.00%
2006-01-09 0 0.930 0.920 0.940 0.920 0.940 588,000 544,320 0.9257 0.311 0.308 0.315 0.308 0.315 1,756,591 0.3099 1.09%
2006-01-06 0 0.920 0.910 0.930 0.920 0.930 780,000 717,800 0.9203 0.308 0.305 0.311 0.308 0.311 2,330,172 0.3080 0.00%
2006-01-05 0 0.920 0.920 0.930 0.900 0.930 1,156,000 1,053,440 0.9113 0.308 0.308 0.311 0.301 0.311 3,453,434 0.3050 2.22%
2006-01-04 0 0.900 0.900 0.930 0.890 0.930 1,524,000 1,383,640 0.9079 0.301 0.301 0.311 0.298 0.311 4,552,797 0.3039 -4.26%
2006-01-03 0 0.940 0.930 0.940 0.940 0.940 200,000 188,000 0.9400 0.315 0.311 0.315 0.315 0.315 597,480 0.3147 0.00%
2005-12-30 0 0.940 0.920 0.940 0.920 0.940 164,000 152,960 0.9327 0.315 0.308 0.315 0.308 0.315 489,934 0.3122 0.00%
2005-12-29 0 0.940 0.920 0.940 0.920 0.950 700,000 658,840 0.9412 0.315 0.308 0.315 0.308 0.318 2,091,180 0.3151 -1.05%
2005-12-28 0 0.950 0.940 0.950 0.940 0.960 488,000 463,000 0.9488 0.318 0.315 0.318 0.315 0.321 1,457,851 0.3176 2.15%
2005-12-23 0 0.930 0.920 0.930 0.910 0.940 448,000 414,600 0.9254 0.311 0.308 0.311 0.305 0.315 1,338,355 0.3098 1.09%
2005-12-22 0 0.920 0.910 0.920 0.880 0.920 809,000 729,440 0.9017 0.308 0.305 0.308 0.295 0.308 2,416,806 0.3018 4.55%
2005-12-21 0 0.880 0.880 0.890 0.870 0.880 156,000 137,160 0.8792 0.295 0.295 0.298 0.291 0.295 466,034 0.2943 -1.12%
2005-12-20 0 0.890 0.890 0.900 0.870 0.930 104,000 91,800 0.8827 0.298 0.298 0.301 0.291 0.311 310,690 0.2955 1.14%
2005-12-19 0 0.880 0.880 0.890 0.880 0.890 172,000 151,920 0.8833 0.295 0.295 0.298 0.295 0.298 513,833 0.2957 -1.12%
2005-12-16 0 0.890 0.890 0.900 0.870 0.900 424,000 375,520 0.8857 0.298 0.298 0.301 0.291 0.301 1,266,657 0.2965 3.49%
2005-12-15 0 0.860 0.860 0.870 0.850 0.870 572,000 494,200 0.8640 0.288 0.288 0.291 0.285 0.291 1,708,793 0.2892 -2.27%
2005-12-14 0 0.880 0.860 0.880 0.860 0.880 280,000 244,000 0.8714 0.295 0.288 0.295 0.288 0.295 836,472 0.2917 2.33%
2005-12-13 0 0.860 0.850 0.870 0.860 0.860 32,000 27,520 0.8600 0.288 0.285 0.291 0.288 0.288 95,597 0.2879 0.00%
2005-12-12 0 0.860 0.860 0.880 0.820 0.860 190,000 158,720 0.8354 0.288 0.288 0.295 0.274 0.288 567,606 0.2796 3.61%
2005-12-09 0 0.830 0.830 0.850 0.830 0.850 632,000 530,520 0.8394 0.278 0.278 0.285 0.278 0.285 1,888,037 0.2810 -1.19%
2005-12-08 0 0.840 0.830 0.850 0.830 0.850 772,000 651,680 0.8441 0.281 0.278 0.285 0.278 0.285 2,306,273 0.2826 0.00%
2005-12-07 0 0.840 0.840 0.860 0.820 0.840 64,000 53,360 0.8338 0.281 0.281 0.288 0.274 0.281 191,194 0.2791 -1.18%
2005-12-06 0 0.850 0.850 0.860 0.850 0.850 296,000 251,600 0.8500 0.285 0.285 0.288 0.285 0.285 884,270 0.2845 -1.16%
2005-12-05 0 0.860 0.850 0.870 0.840 0.860 380,000 324,360 0.8536 0.288 0.285 0.291 0.281 0.288 1,135,212 0.2857 -2.27%
2005-12-02 0 0.880 0.860 0.880 0.830 0.890 200,000 173,560 0.8678 0.295 0.288 0.295 0.278 0.298 597,480 0.2905 3.53%
2005-12-01 0 0.850 0.830 0.850 0.840 0.850 1,187,950 1,005,638 0.8465 0.285 0.278 0.285 0.281 0.285 3,548,881 0.2834 0.00%
2005-11-30 0 0.850 0.840 0.850 0.830 0.850 352,000 298,960 0.8493 0.285 0.281 0.285 0.278 0.285 1,051,565 0.2843 1.19%
2005-11-29 0 0.840 0.820 0.860 0.820 0.840 64,000 53,560 0.8369 0.281 0.274 0.288 0.274 0.281 191,194 0.2801 -1.18%
2005-11-28 0 0.850 0.840 0.850 0.830 0.850 640,000 538,640 0.8416 0.285 0.281 0.285 0.278 0.285 1,911,936 0.2817 2.41%
2005-11-25 0 0.830 0.820 0.840 0.770 0.830 796,000 642,160 0.8067 0.278 0.274 0.281 0.258 0.278 2,377,970 0.2700 9.21%
2005-11-24 0 0.760 0.760 0.780 0.750 0.770 764,884 585,676 0.7657 0.254 0.254 0.261 0.251 0.258 2,285,014 0.2563 0.00%
2005-11-23 0 0.760 0.750 0.760 0.750 0.770 732,000 554,600 0.7577 0.254 0.251 0.254 0.251 0.258 2,186,777 0.2536 -2.56%
2005-11-22 0 0.780 0.760 0.780 0.770 0.790 296,000 228,920 0.7734 0.261 0.254 0.261 0.258 0.264 884,270 0.2589 2.63%
2005-11-21 0 0.760 0.750 0.760 0.760 0.770 392,000 301,320 0.7687 0.254 0.251 0.254 0.254 0.258 1,171,061 0.2573 -1.30%
2005-11-18 0 0.770 0.770 0.790 - - 0 0 - 0.258 0.258 0.264 - - 0 - 0.00%
2005-11-17 0 0.770 0.770 0.780 0.760 0.780 104,000 80,120 0.7704 0.258 0.258 0.261 0.254 0.261 310,690 0.2579 -2.53%
2005-11-16 0 0.790 0.770 0.790 0.770 0.800 164,000 129,280 0.7883 0.264 0.258 0.264 0.258 0.268 489,934 0.2639 0.00%
2005-11-15 0 0.790 0.770 0.790 0.790 0.810 88,000 70,400 0.8000 0.264 0.258 0.264 0.264 0.271 262,891 0.2678 0.00%
2005-11-14 0 0.790 0.770 0.790 0.760 0.810 356,000 280,480 0.7879 0.264 0.258 0.264 0.254 0.271 1,063,514 0.2637 0.00%
2005-11-11 0 0.790 0.780 0.810 0.780 0.810 68,000 54,880 0.8071 0.264 0.261 0.271 0.261 0.271 203,143 0.2702 -3.66%
2005-11-10 0 0.820 0.790 0.820 0.780 0.820 156,000 124,520 0.7982 0.274 0.264 0.274 0.261 0.274 466,034 0.2672 0.00%
2005-11-09 0 0.820 0.800 0.820 0.790 0.830 252,000 203,080 0.8059 0.274 0.268 0.274 0.264 0.278 752,825 0.2698 2.50%
2005-11-08 0 0.800 0.780 0.800 0.780 0.800 236,000 187,000 0.7924 0.268 0.261 0.268 0.261 0.268 705,026 0.2652 2.56%
2005-11-07 0 0.780 0.770 0.800 0.780 0.830 152,000 118,760 0.7813 0.261 0.258 0.268 0.261 0.278 454,085 0.2615 -6.02%
2005-11-04 0 0.830 0.800 0.840 0.760 0.830 736,000 583,600 0.7929 0.278 0.268 0.281 0.254 0.278 2,198,726 0.2654 -1.19%
2005-11-03 0 0.840 0.800 0.840 0.800 0.840 128,000 105,600 0.8250 0.281 0.268 0.281 0.268 0.281 382,387 0.2762 1.20%
2005-11-02 0 0.830 0.800 0.830 0.800 0.830 32,000 25,960 0.8113 0.278 0.268 0.278 0.268 0.278 95,597 0.2716 0.00%
2005-11-01 0 0.830 0.800 0.830 0.750 0.830 1,156,000 907,960 0.7854 0.278 0.268 0.278 0.251 0.278 3,453,434 0.2629 5.06%
2005-10-31 0 0.790 0.790 0.800 0.780 0.800 852,000 675,080 0.7923 0.264 0.264 0.268 0.261 0.268 2,545,265 0.2652 -3.66%
2005-10-28 0 0.820 0.780 0.820 0.800 0.830 660,000 535,160 0.8108 0.274 0.261 0.274 0.268 0.278 1,971,684 0.2714 -2.38%
2005-10-27 0 0.840 0.820 0.840 0.820 0.850 524,000 442,360 0.8442 0.281 0.274 0.281 0.274 0.285 1,565,397 0.2826 -2.33%
2005-10-26 0 0.860 0.850 0.870 0.830 0.870 308,000 262,640 0.8527 0.288 0.285 0.291 0.278 0.291 920,119 0.2854 -1.15%
2005-10-25 0 0.870 0.830 0.880 0.850 0.880 308,000 267,480 0.8684 0.291 0.278 0.295 0.285 0.295 920,119 0.2907 -2.25%
2005-10-24 0 0.890 0.880 0.890 0.880 0.900 100,000 89,000 0.8900 0.298 0.295 0.298 0.295 0.301 298,740 0.2979 -1.11%
2005-10-21 0 0.900 0.900 0.910 0.850 0.910 464,000 407,000 0.8772 0.301 0.301 0.305 0.285 0.305 1,386,153 0.2936 2.27%
2005-10-20 0 0.880 0.880 0.890 0.880 0.890 160,000 141,760 0.8860 0.295 0.295 0.298 0.295 0.298 477,984 0.2966 -1.12%
2005-10-19 0 0.890 0.890 0.900 0.860 0.900 480,000 421,800 0.8788 0.298 0.298 0.301 0.288 0.301 1,433,952 0.2942 -2.20%
2005-10-18 0 0.910 0.900 0.910 0.880 0.910 64,000 57,520 0.8988 0.305 0.301 0.305 0.295 0.305 191,194 0.3008 0.00%
2005-10-17 0 0.910 0.900 0.910 0.880 0.910 276,000 246,000 0.8913 0.305 0.301 0.305 0.295 0.305 824,522 0.2984 1.11%
2005-10-14 0 0.900 0.900 0.910 0.880 0.920 376,000 336,160 0.8940 0.301 0.301 0.305 0.295 0.308 1,123,262 0.2993 -1.10%
2005-10-13 0 0.910 0.890 0.910 0.890 0.910 288,000 258,440 0.8974 0.305 0.298 0.305 0.298 0.305 860,371 0.3004 -2.15%
2005-10-12 0 0.930 0.910 0.930 0.890 0.930 708,000 646,760 0.9135 0.311 0.305 0.311 0.298 0.311 2,115,079 0.3058 1.09%
2005-10-10 0 0.920 0.900 0.930 0.880 0.930 248,000 225,920 0.9110 0.308 0.301 0.311 0.295 0.311 740,875 0.3049 1.10%
2005-10-07 0 0.910 0.920 0.930 0.890 0.930 448,000 407,040 0.9086 0.305 0.308 0.311 0.298 0.311 1,338,355 0.3041 -1.09%
2005-10-06 0 0.920 0.890 0.930 0.880 0.930 1,236,000 1,119,200 0.9055 0.308 0.298 0.311 0.295 0.311 3,692,426 0.3031 -1.08%
2005-10-05 0 0.930 0.900 0.930 0.930 0.930 40,000 37,200 0.9300 0.311 0.301 0.311 0.311 0.311 119,496 0.3113 0.61%
2005-10-04 0 0.940 0.930 0.940 0.930 0.940 224,000 208,420 0.9304 0.309 0.306 0.309 0.306 0.309 680,522 0.3063 0.00%
2005-10-03 0 0.940 0.930 0.940 0.940 0.940 68,000 63,920 0.9400 0.309 0.306 0.309 0.309 0.309 206,587 0.3094 0.00%
2005-09-30 0 0.940 0.930 0.940 0.920 0.940 676,000 627,720 0.9286 0.309 0.306 0.309 0.303 0.309 2,053,718 0.3057 1.08%
2005-09-29 0 0.930 0.920 0.940 0.920 0.940 252,000 234,760 0.9316 0.306 0.303 0.309 0.303 0.309 765,587 0.3066 -2.11%
2005-09-28 0 0.950 0.940 0.950 0.920 0.950 376,000 349,480 0.9295 0.313 0.309 0.313 0.303 0.313 1,142,305 0.3059 0.00%
2005-09-27 0 0.950 0.940 0.950 0.920 0.950 422,000 390,680 0.9258 0.313 0.309 0.313 0.303 0.313 1,282,055 0.3047 1.06%
2005-09-26 0 0.940 0.940 0.950 0.920 0.950 188,000 176,000 0.9362 0.309 0.309 0.313 0.303 0.313 571,152 0.3081 1.08%
2005-09-23 0 0.930 0.930 0.940 0.920 0.940 400,000 372,200 0.9305 0.306 0.306 0.309 0.303 0.309 1,215,218 0.3063 0.00%
2005-09-22 0 0.930 0.910 0.930 0.910 0.940 204,000 189,480 0.9288 0.306 0.300 0.306 0.300 0.309 619,761 0.3057 -1.06%
2005-09-21 0 0.940 0.920 0.950 0.940 0.940 80,000 75,200 0.9400 0.309 0.303 0.313 0.309 0.309 243,044 0.3094 -1.05%
2005-09-20 0 0.950 0.930 0.950 0.910 0.960 1,156,000 1,091,040 0.9438 0.313 0.306 0.313 0.300 0.316 3,511,980 0.3107 0.00%
2005-09-16 0 0.950 0.940 0.960 0.920 0.970 948,000 886,400 0.9350 0.313 0.309 0.316 0.303 0.319 2,880,066 0.3078 2.15%
2005-09-15 0 0.930 0.920 0.930 0.930 0.930 88,000 81,840 0.9300 0.306 0.303 0.306 0.306 0.306 267,348 0.3061 0.00%
2005-09-14 0 0.930 0.920 0.930 0.920 0.930 548,000 506,160 0.9236 0.306 0.303 0.306 0.303 0.306 1,664,848 0.3040 0.00%
2005-09-13 0 0.930 0.920 0.930 0.920 0.930 1,496,000 1,378,800 0.9217 0.306 0.303 0.306 0.303 0.306 4,544,915 0.3034 1.09%
2005-09-12 0 0.920 0.910 0.920 0.910 0.920 2,264,000 2,082,120 0.9197 0.303 0.300 0.303 0.300 0.303 6,878,133 0.3027 0.00%
2005-09-09 0 0.920 0.920 0.930 0.920 0.920 4,312,000 3,967,240 0.9200 0.303 0.303 0.306 0.303 0.303 13,100,048 0.3028 -1.08%
2005-09-08 0 0.930 0.910 0.930 0.920 0.930 1,540,000 1,422,600 0.9238 0.306 0.300 0.306 0.303 0.306 4,678,589 0.3041 1.09%
2005-09-07 0 0.920 0.910 0.920 0.920 0.930 3,076,000 2,835,920 0.9220 0.303 0.300 0.303 0.303 0.306 9,345,025 0.3035 -1.08%
2005-09-06 0 0.930 0.920 0.930 0.920 0.940 716,000 667,640 0.9325 0.306 0.303 0.306 0.303 0.309 2,175,240 0.3069 -1.06%
2005-09-05 0 0.940 0.930 0.950 0.910 0.950 4,756,000 4,377,840 0.9205 0.309 0.306 0.313 0.300 0.313 14,448,940 0.3030 1.08%
2005-09-02 0 0.930 0.920 0.930 0.910 0.940 2,265,000 2,101,350 0.9277 0.306 0.303 0.306 0.300 0.309 6,881,171 0.3054 -1.06%
2005-09-01 0 0.940 0.940 0.950 0.930 0.950 1,360,000 1,284,120 0.9442 0.309 0.309 0.313 0.306 0.313 4,131,741 0.3108 -3.09%
2005-08-31 0 0.970 0.940 0.980 0.910 0.980 4,392,000 4,121,920 0.9385 0.319 0.309 0.323 0.300 0.323 13,343,092 0.3089 -3.96%
2005-08-30 0 1.010 1.000 1.010 1.000 1.010 3,528,000 3,561,806 1.0096 0.332 0.329 0.332 0.329 0.332 10,718,221 0.3323 0.00%
2005-08-29 0 1.010 1.010 1.030 0.970 1.010 11,770,000 11,765,200 0.9996 0.332 0.332 0.339 0.319 0.332 35,757,784 0.3290 1.00%
2005-08-26 0 1.000 0.990 1.000 0.980 1.020 3,020,000 3,031,040 1.0037 0.329 0.326 0.329 0.323 0.336 9,174,895 0.3304 -2.91%
2005-08-25 0 1.030 1.030 1.040 1.020 1.040 656,000 677,360 1.0326 0.339 0.339 0.342 0.336 0.342 1,992,957 0.3399 0.98%
2005-08-24 0 1.020 1.020 1.030 1.020 1.030 376,000 384,000 1.0213 0.336 0.336 0.339 0.336 0.339 1,142,305 0.3362 0.00%
2005-08-23 0 1.020 1.020 1.030 1.020 1.030 840,000 863,480 1.0280 0.336 0.336 0.339 0.336 0.339 2,551,957 0.3384 -0.97%
2005-08-22 0 1.030 1.050 1.060 1.010 1.050 1,452,000 1,506,680 1.0377 0.339 0.346 0.349 0.332 0.346 4,411,241 0.3416 0.98%
2005-08-19 0 1.020 1.010 1.020 1.010 1.020 600,000 606,920 1.0115 0.336 0.332 0.336 0.332 0.336 1,822,827 0.3330 0.99%
2005-08-18 0 1.010 1.010 1.020 1.010 1.020 2,736,000 2,764,360 1.0104 0.332 0.332 0.336 0.332 0.336 8,312,090 0.3326 -0.98%
2005-08-17 0 1.020 1.020 1.030 1.020 1.030 316,000 322,720 1.0213 0.336 0.336 0.339 0.336 0.339 960,022 0.3362 -0.97%
2005-08-16 0 1.030 1.020 1.030 1.030 1.050 496,000 511,320 1.0309 0.339 0.336 0.339 0.339 0.346 1,506,870 0.3393 -0.96%
2005-08-15 0 1.040 1.030 1.040 1.020 1.050 530,000 547,340 1.0327 0.342 0.339 0.342 0.336 0.346 1,610,164 0.3399 1.96%
2005-08-12 0 1.020 1.010 1.030 1.010 1.020 6,808,000 6,898,800 1.0133 0.336 0.332 0.339 0.332 0.336 20,683,007 0.3335 0.99%
2005-08-11 0 1.010 1.010 1.040 1.010 1.020 4,140,000 4,185,800 1.0111 0.332 0.332 0.342 0.332 0.336 12,577,504 0.3328 -0.98%
2005-08-10 0 1.020 1.010 1.020 1.020 1.030 692,000 707,240 1.0220 0.336 0.332 0.336 0.336 0.339 2,102,327 0.3364 0.99%
2005-08-09 0 1.010 1.010 1.020 1.000 1.020 8,342,000 8,403,820 1.0074 0.332 0.332 0.336 0.329 0.336 25,343,368 0.3316 0.00%
2005-08-08 0 1.010 1.010 1.020 1.000 1.020 4,700,000 4,748,840 1.0104 0.332 0.332 0.336 0.329 0.336 14,278,809 0.3326 0.00%
2005-08-05 0 1.010 1.010 1.020 1.010 1.040 1,560,000 1,610,320 1.0323 0.332 0.332 0.336 0.332 0.342 4,739,350 0.3398 -2.88%
2005-08-04 0 1.040 1.030 1.040 1.030 1.060 1,054,000 1,097,520 1.0413 0.342 0.339 0.342 0.339 0.349 3,202,099 0.3428 0.00%
2005-08-03 0 1.040 1.040 1.050 1.000 1.050 2,940,000 3,007,800 1.0231 0.342 0.342 0.346 0.329 0.346 8,931,851 0.3367 4.00%
2005-08-02 0 1.000 0.990 1.000 0.980 1.000 2,054,000 2,020,100 0.9835 0.329 0.326 0.329 0.323 0.329 6,240,144 0.3237 1.01%
2005-08-01 0 0.990 0.980 0.990 0.980 1.020 1,038,000 1,026,580 0.9890 0.326 0.323 0.326 0.323 0.336 3,153,490 0.3255 1.02%
2005-07-29 0 0.980 0.980 0.990 0.970 0.990 1,870,000 1,831,600 0.9795 0.323 0.323 0.326 0.319 0.326 5,681,143 0.3224 -1.01%
2005-07-28 0 0.990 0.990 1.000 0.970 1.000 2,490,000 2,456,820 0.9867 0.326 0.326 0.329 0.319 0.329 7,564,731 0.3248 3.13%
2005-07-27 0 0.960 0.950 0.960 0.900 0.960 1,638,000 1,540,760 0.9406 0.316 0.313 0.316 0.296 0.316 4,976,317 0.3096 3.23%
2005-07-26 0 0.930 0.930 0.940 0.930 0.940 906,000 846,720 0.9346 0.306 0.306 0.309 0.306 0.309 2,752,468 0.3076 -3.12%
2005-07-25 0 0.960 0.930 0.980 0.930 0.980 1,736,000 1,639,640 0.9445 0.316 0.306 0.323 0.306 0.323 5,274,045 0.3109 0.00%
2005-07-22 0 0.960 0.940 0.960 0.950 0.980 1,572,000 1,501,400 0.9551 0.316 0.309 0.316 0.313 0.323 4,775,806 0.3144 -1.03%
2005-07-21 0 0.970 0.970 0.990 0.970 1.010 648,000 638,680 0.9856 0.319 0.319 0.326 0.319 0.332 1,968,653 0.3244 -1.02%
2005-07-20 0 0.980 0.980 0.990 0.970 0.990 1,000,000 978,320 0.9783 0.323 0.323 0.326 0.319 0.326 3,038,045 0.3220 0.00%
2005-07-19 0 0.980 0.970 0.990 0.940 0.990 1,788,000 1,700,920 0.9513 0.323 0.319 0.326 0.309 0.326 5,432,024 0.3131 2.08%
2005-07-18 0 0.960 0.950 0.960 0.950 0.980 736,000 709,960 0.9646 0.316 0.313 0.316 0.313 0.323 2,236,001 0.3175 -2.04%
2005-07-15 0 0.980 0.940 0.980 0.940 1.030 4,032,000 3,990,400 0.9897 0.323 0.309 0.323 0.309 0.339 12,249,396 0.3258 -2.00%
2005-07-14 0 1.000 1.000 1.010 0.990 1.000 848,000 845,640 0.9972 0.329 0.329 0.332 0.326 0.329 2,576,262 0.3282 0.00%
2005-07-13 0 1.000 0.990 1.000 0.990 1.000 988,000 986,120 0.9981 0.329 0.326 0.329 0.326 0.329 3,001,588 0.3285 1.01%
2005-07-12 0 0.990 0.980 0.990 0.970 0.990 916,000 894,840 0.9769 0.326 0.323 0.326 0.319 0.326 2,782,849 0.3216 2.06%
2005-07-11 0 0.970 0.960 0.980 0.960 0.980 888,000 860,800 0.9694 0.319 0.316 0.323 0.316 0.323 2,697,784 0.3191 2.11%
2005-07-08 0 0.950 0.950 0.970 0.920 1.000 3,512,000 3,326,480 0.9472 0.313 0.313 0.319 0.303 0.329 10,669,612 0.3118 -4.04%
2005-07-07 0 0.990 0.980 1.000 0.980 1.070 5,364,000 5,349,360 0.9973 0.326 0.323 0.329 0.323 0.352 16,296,071 0.3283 -7.48%
2005-07-06 0 1.070 1.070 1.090 1.050 1.110 1,656,000 1,792,440 1.0824 0.352 0.352 0.359 0.346 0.365 5,031,002 0.3563 -3.60%
2005-07-05 0 1.110 1.110 1.120 1.110 1.120 4,451,211 4,945,284 1.1110 0.365 0.365 0.369 0.365 0.369 13,522,977 0.3657 0.00%
2005-07-04 0 1.110 1.100 1.120 1.100 1.130 776,000 864,440 1.1140 0.365 0.362 0.369 0.362 0.372 2,357,523 0.3667 0.91%
2005-06-30 0 1.100 1.090 1.100 1.090 1.130 2,292,000 2,533,360 1.1053 0.362 0.359 0.362 0.359 0.372 6,963,198 0.3638 -1.79%
2005-06-29 0 1.120 1.120 1.130 1.110 1.160 3,084,000 3,521,480 1.1419 0.369 0.369 0.372 0.365 0.382 9,369,329 0.3759 -3.45%
2005-06-28 0 1.160 1.160 1.170 1.150 1.170 2,876,000 3,336,000 1.1599 0.382 0.382 0.385 0.379 0.385 8,737,416 0.3818 1.75%
2005-06-27 0 1.140 1.140 1.150 1.140 1.150 1,956,000 2,244,000 1.1472 0.375 0.375 0.379 0.375 0.379 5,942,415 0.3776 -1.72%
2005-06-24 0 1.160 1.150 1.160 1.150 1.180 4,448,000 5,158,440 1.1597 0.382 0.379 0.382 0.379 0.388 13,513,222 0.3817 -1.69%
2005-06-23 0 1.180 1.180 1.190 1.170 1.180 3,672,000 4,318,520 1.1761 0.388 0.388 0.392 0.385 0.388 11,155,700 0.3871 1.72%
2005-06-22 0 1.160 1.160 1.170 1.160 1.170 1,428,000 1,663,360 1.1648 0.382 0.382 0.385 0.382 0.385 4,338,328 0.3834 -1.69%
2005-06-21 0 1.180 1.170 1.180 1.180 1.180 128,000 151,040 1.1800 0.388 0.385 0.388 0.388 0.388 388,870 0.3884 0.00%
2005-06-20 0 1.180 1.180 1.190 1.170 1.190 968,000 1,142,240 1.1800 0.388 0.388 0.392 0.385 0.392 2,940,827 0.3884 -0.84%
2005-06-17 0 1.190 1.180 1.200 1.190 1.200 480,000 571,560 1.1908 0.392 0.388 0.395 0.392 0.395 1,458,261 0.3919 -0.83%
2005-06-16 0 1.200 1.190 1.200 1.180 1.220 1,112,000 1,330,120 1.1962 0.395 0.392 0.395 0.388 0.402 3,378,306 0.3937 -1.64%
2005-06-15 0 1.220 1.210 1.220 1.210 1.220 184,000 223,480 1.2146 0.402 0.398 0.402 0.398 0.402 559,000 0.3998 0.83%
2005-06-14 0 1.210 1.210 1.220 1.200 1.220 1,526,000 1,847,540 1.2107 0.398 0.398 0.402 0.395 0.402 4,636,056 0.3985 -0.82%
2005-06-13 0 1.220 1.210 1.220 1.210 1.230 972,000 1,184,760 1.2189 0.402 0.398 0.402 0.398 0.405 2,952,979 0.4012 0.83%
2005-06-10 0 1.210 1.200 1.210 1.210 1.220 672,000 814,160 1.2115 0.398 0.395 0.398 0.398 0.402 2,041,566 0.3988 0.00%
2005-06-09 0 1.210 1.210 1.220 1.200 1.230 4,664,000 5,677,420 1.2173 0.398 0.398 0.402 0.395 0.405 14,169,440 0.4007 0.83%
2005-06-08 0 1.200 1.190 1.200 1.150 1.210 3,907,802 4,644,866 1.1886 0.395 0.392 0.395 0.379 0.398 11,872,077 0.3912 4.35%
2005-06-07 0 1.150 1.140 1.150 1.140 1.150 1,428,000 1,639,280 1.1480 0.379 0.375 0.379 0.375 0.379 4,338,328 0.3779 0.00%
2005-06-06 0 1.150 1.140 1.150 1.140 1.160 564,000 647,080 1.1473 0.379 0.375 0.379 0.375 0.382 1,713,457 0.3776 0.00%
2005-06-03 0 1.150 1.140 1.150 1.140 1.160 912,000 1,050,200 1.1515 0.379 0.375 0.379 0.375 0.382 2,770,697 0.3790 0.88%
2005-06-02 0 1.140 1.140 1.160 1.140 1.160 1,260,000 1,459,960 1.1587 0.375 0.375 0.382 0.375 0.382 3,827,936 0.3814 -1.72%
2005-06-01 0 1.160 1.160 1.170 1.160 1.170 560,000 654,600 1.1689 0.382 0.382 0.385 0.382 0.385 1,701,305 0.3848 -0.85%
2005-05-31 0 1.170 1.160 1.170 1.160 1.170 1,464,000 1,712,360 1.1696 0.385 0.382 0.385 0.382 0.385 4,447,697 0.3850 0.00%
2005-05-30 0 1.170 1.160 1.170 1.160 1.180 2,260,000 2,646,560 1.1710 0.385 0.382 0.385 0.382 0.388 6,865,981 0.3855 0.00%
2005-05-27 0 1.170 1.160 1.170 1.160 1.170 680,000 794,840 1.1689 0.385 0.382 0.385 0.382 0.385 2,065,870 0.3847 0.86%
2005-05-26 0 1.160 1.160 1.170 1.160 1.180 1,028,000 1,203,200 1.1704 0.382 0.382 0.385 0.382 0.388 3,123,110 0.3853 0.00%
2005-05-25 0 1.160 1.160 1.170 1.160 1.180 564,000 659,280 1.1689 0.382 0.382 0.385 0.382 0.388 1,713,457 0.3848 -1.69%
2005-05-24 0 1.180 1.170 1.180 1.170 1.190 724,000 854,600 1.1804 0.388 0.385 0.388 0.385 0.392 2,199,544 0.3885 -0.84%
2005-05-23 0 1.190 1.180 1.200 1.190 1.200 548,000 654,240 1.1939 0.392 0.388 0.395 0.392 0.395 1,664,848 0.3930 -1.65%
2005-05-20 0 1.210 1.200 1.210 1.210 1.220 384,000 466,040 1.2136 0.398 0.395 0.398 0.398 0.402 1,166,609 0.3995 -0.82%
2005-05-19 0 1.220 1.210 1.220 1.210 1.220 2,592,000 3,157,360 1.2181 0.402 0.398 0.402 0.398 0.402 7,874,611 0.4010 0.83%
2005-05-18 0 1.210 1.200 1.210 1.200 1.220 416,000 504,840 1.2136 0.398 0.395 0.398 0.395 0.402 1,263,827 0.3995 -0.82%
2005-05-17 0 1.220 1.210 1.230 1.210 1.230 1,132,000 1,381,040 1.2200 0.402 0.398 0.405 0.398 0.405 3,439,066 0.4016 -1.61%
2005-05-13 0 1.240 1.240 1.250 1.210 1.250 4,412,000 5,417,080 1.2278 0.408 0.408 0.411 0.398 0.411 13,403,853 0.4041 1.64%
2005-05-12 0 1.220 1.220 1.230 1.220 1.230 2,316,000 2,842,320 1.2273 0.402 0.402 0.405 0.402 0.405 7,036,111 0.4040 -0.38%
2005-05-11 0 1.260 1.250 1.260 1.240 1.260 1,268,000 1,587,280 1.2518 0.403 0.400 0.403 0.397 0.403 3,963,275 0.4005 0.80%
2005-05-10 0 1.250 1.240 1.250 1.250 1.260 2,498,000 3,124,380 1.2508 0.400 0.397 0.400 0.400 0.403 7,807,777 0.4002 0.00%
2005-05-09 0 1.250 1.240 1.250 1.250 1.260 2,376,000 2,971,800 1.2508 0.400 0.397 0.400 0.400 0.403 7,426,452 0.4002 0.00%
2005-05-06 0 1.250 1.240 1.250 1.240 1.260 3,788,000 4,783,334 1.2628 0.400 0.397 0.400 0.397 0.403 11,839,816 0.4040 -1.57%
2005-05-05 0 1.270 1.260 1.270 1.260 1.300 2,848,000 3,654,600 1.2832 0.406 0.403 0.406 0.403 0.416 8,901,741 0.4105 -1.55%
2005-05-04 0 1.290 1.280 1.300 1.270 1.310 2,192,000 2,827,520 1.2899 0.413 0.410 0.416 0.406 0.419 6,851,340 0.4127 2.38%
2005-05-03 0 1.260 1.250 1.260 1.260 1.260 1,684,000 2,121,840 1.2600 0.403 0.400 0.403 0.403 0.403 5,263,529 0.4031 0.80%
2005-04-29 0 1.250 1.240 1.250 1.240 1.270 1,884,000 2,357,840 1.2515 0.400 0.397 0.400 0.397 0.406 5,888,652 0.4004 -0.79%
2005-04-28 0 1.260 1.250 1.260 1.210 1.270 11,088,000 13,812,960 1.2458 0.403 0.400 0.403 0.387 0.406 34,656,778 0.3986 4.13%
2005-04-27 0 1.210 1.200 1.210 1.210 1.210 856,000 1,035,760 1.2100 0.387 0.384 0.387 0.387 0.387 2,675,523 0.3871 -0.82%
2005-04-26 0 1.220 1.210 1.220 1.190 1.230 6,800,000 8,268,360 1.2159 0.390 0.387 0.390 0.381 0.394 21,254,157 0.3890 3.39%
2005-04-25 0 1.180 1.170 1.190 1.160 1.220 8,200,000 9,703,560 1.1834 0.378 0.374 0.381 0.371 0.390 25,630,013 0.3786 -3.28%
2005-04-22 0 1.220 1.210 1.230 1.180 1.230 4,596,000 5,553,160 1.2083 0.390 0.387 0.394 0.378 0.394 14,365,309 0.3866 0.00%
2005-04-21 0 1.220 1.210 1.220 1.210 1.250 3,372,000 4,122,760 1.2226 0.390 0.387 0.390 0.387 0.400 10,539,561 0.3912 -3.17%
2005-04-20 0 1.260 1.250 1.270 1.260 1.300 1,168,000 1,495,960 1.2808 0.403 0.400 0.406 0.403 0.416 3,650,714 0.4098 -1.56%
2005-04-19 0 1.280 1.280 1.300 1.270 1.300 2,956,000 3,806,240 1.2876 0.410 0.410 0.416 0.406 0.416 9,239,307 0.4120 1.59%
2005-04-18 0 1.260 1.260 1.280 1.240 1.280 3,076,000 3,893,080 1.2656 0.403 0.403 0.410 0.397 0.410 9,614,380 0.4049 -0.79%
2005-04-15 0 1.270 1.260 1.270 1.260 1.290 7,640,000 9,705,680 1.2704 0.406 0.403 0.406 0.403 0.413 23,879,670 0.4064 -2.31%
2005-04-14 0 1.300 1.280 1.300 1.280 1.320 5,384,000 6,985,440 1.2974 0.416 0.410 0.416 0.410 0.422 16,828,291 0.4151 -0.76%
2005-04-13 0 1.310 1.310 1.320 1.310 1.330 5,860,000 7,733,840 1.3198 0.419 0.419 0.422 0.419 0.426 18,316,082 0.4222 -1.50%
2005-04-12 0 1.330 1.320 1.340 1.320 1.370 4,692,000 6,264,840 1.3352 0.426 0.422 0.429 0.422 0.438 14,665,368 0.4272 -1.48%
2005-04-11 0 1.350 1.360 1.380 1.350 1.360 4,268,000 5,789,520 1.3565 0.432 0.435 0.442 0.432 0.435 13,340,109 0.4340 -0.74%
2005-04-08 0 1.360 1.350 1.360 1.350 1.370 2,628,000 3,561,440 1.3552 0.435 0.432 0.435 0.432 0.438 8,214,106 0.4336 -0.73%
2005-04-07 0 1.370 1.370 1.380 1.370 1.380 2,532,000 3,472,160 1.3713 0.438 0.438 0.442 0.438 0.442 7,914,048 0.4387 0.74%
2005-04-06 0 1.360 1.350 1.360 1.340 1.360 2,944,000 3,977,000 1.3509 0.435 0.432 0.435 0.429 0.435 9,201,800 0.4322 -0.73%
2005-04-04 0 1.370 1.360 1.370 1.360 1.370 2,167,116 2,956,131 1.3641 0.438 0.435 0.438 0.435 0.438 6,773,562 0.4364 0.74%
2005-04-01 0 1.360 1.360 1.370 1.340 1.390 3,556,000 4,863,440 1.3677 0.435 0.435 0.438 0.429 0.445 11,114,674 0.4376 -2.16%
2005-03-31 0 1.390 1.380 1.400 1.380 1.400 2,588,000 3,604,680 1.3928 0.445 0.442 0.448 0.442 0.448 8,089,082 0.4456 0.72%
2005-03-30 0 1.380 1.380 1.390 1.380 1.390 848,000 1,175,120 1.3858 0.442 0.442 0.445 0.442 0.445 2,650,518 0.4434 -0.72%
2005-03-29 0 1.390 1.390 1.400 1.390 1.400 1,356,000 1,891,920 1.3952 0.445 0.445 0.448 0.445 0.448 4,238,329 0.4464 -0.71%
2005-03-24 0 1.400 1.390 1.410 1.390 1.410 4,000,000 5,594,760 1.3987 0.448 0.445 0.451 0.445 0.451 12,502,445 0.4475 -0.71%
2005-03-23 0 1.410 1.410 1.420 1.400 1.440 1,904,000 2,689,440 1.4125 0.451 0.451 0.454 0.448 0.461 5,951,164 0.4519 -2.76%
2005-03-22 0 1.450 1.440 1.450 1.430 1.460 1,684,000 2,429,280 1.4426 0.464 0.461 0.464 0.458 0.467 5,263,529 0.4615 0.00%
2005-03-21 0 1.450 1.450 1.460 1.450 1.470 1,352,000 1,975,680 1.4613 0.464 0.464 0.467 0.464 0.470 4,225,826 0.4675 -0.68%
2005-03-18 0 1.460 1.450 1.460 1.420 1.500 5,624,000 8,140,960 1.4475 0.467 0.464 0.467 0.454 0.480 17,578,438 0.4631 -2.01%
2005-03-17 0 1.490 1.490 1.500 1.480 1.520 8,708,000 13,050,960 1.4987 0.477 0.477 0.480 0.474 0.486 27,217,823 0.4795 -1.97%
2005-03-16 0 1.520 1.520 1.530 1.490 1.550 5,944,000 8,987,080 1.5120 0.486 0.486 0.490 0.477 0.496 18,578,633 0.4837 -6.75%
2005-03-15 0 1.630 1.630 1.640 1.620 1.640 1,208,000 1,970,960 1.6316 0.521 0.521 0.525 0.518 0.525 3,775,738 0.5220 0.62%
2005-03-14 0 1.620 1.620 1.630 1.620 1.640 1,508,000 2,457,120 1.6294 0.518 0.518 0.521 0.518 0.525 4,713,422 0.5213 0.00%
2005-03-11 0 1.620 1.620 1.630 1.620 1.640 992,000 1,612,200 1.6252 0.518 0.518 0.521 0.518 0.525 3,100,606 0.5200 -1.22%
2005-03-10 0 1.640 1.630 1.640 1.620 1.640 1,332,000 2,180,360 1.6369 0.525 0.521 0.525 0.518 0.525 4,163,314 0.5237 0.00%
2005-03-09 0 1.640 1.630 1.640 1.600 1.640 2,632,000 4,277,560 1.6252 0.525 0.521 0.525 0.512 0.525 8,226,609 0.5200 1.86%
2005-03-08 0 1.610 1.610 1.620 1.610 1.630 1,884,000 3,057,040 1.6226 0.515 0.515 0.518 0.515 0.521 5,888,652 0.5191 -1.23%
2005-03-07 0 1.630 1.620 1.630 1.630 1.660 2,768,000 4,547,120 1.6427 0.521 0.518 0.521 0.521 0.531 8,651,692 0.5256 0.00%
2005-03-04 0 1.630 1.620 1.630 1.600 1.650 3,352,000 5,468,680 1.6315 0.521 0.518 0.521 0.512 0.528 10,477,049 0.5220 3.16%
2005-03-03 0 1.580 1.580 1.600 1.570 1.590 1,051,600 1,663,344 1.5817 0.506 0.506 0.512 0.502 0.509 3,286,893 0.5061 0.64%
2005-03-02 0 1.570 1.570 1.580 1.570 1.580 1,756,000 2,771,600 1.5784 0.502 0.502 0.506 0.502 0.506 5,488,573 0.5050 -0.63%
2005-03-01 0 1.580 1.570 1.580 1.560 1.580 872,000 1,369,360 1.5704 0.506 0.502 0.506 0.499 0.506 2,725,533 0.5024 0.00%
2005-02-28 0 1.580 1.550 1.580 1.560 1.600 2,536,000 3,995,400 1.5755 0.506 0.496 0.506 0.499 0.512 7,926,550 0.5041 -1.25%
2005-02-25 0 1.600 1.590 1.600 1.590 1.600 468,000 747,520 1.5973 0.512 0.509 0.512 0.509 0.512 1,462,786 0.5110 0.00%
2005-02-24 0 1.600 1.590 1.600 1.590 1.610 1,412,000 2,253,880 1.5962 0.512 0.509 0.512 0.509 0.515 4,413,363 0.5107 1.91%
2005-02-23 0 1.570 1.560 1.600 1.570 1.610 2,849,000 4,533,470 1.5912 0.502 0.499 0.512 0.502 0.515 8,904,867 0.5091 -2.48%
2005-02-22 0 1.610 1.600 1.610 1.610 1.620 1,244,000 2,007,480 1.6137 0.515 0.512 0.515 0.515 0.518 3,888,260 0.5163 0.00%
2005-02-21 0 1.610 1.610 1.620 1.610 1.630 348,000 564,760 1.6229 0.515 0.515 0.518 0.515 0.521 1,087,713 0.5192 -0.62%
2005-02-18 0 1.620 1.610 1.620 1.610 1.630 904,000 1,466,720 1.6225 0.518 0.515 0.518 0.515 0.521 2,825,553 0.5191 0.62%
2005-02-17 0 1.610 1.600 1.620 1.610 1.640 2,076,000 3,357,880 1.6175 0.515 0.512 0.518 0.515 0.525 6,488,769 0.5175 -0.62%
2005-02-16 0 1.620 1.610 1.620 1.620 1.650 756,000 1,234,000 1.6323 0.518 0.515 0.518 0.518 0.528 2,362,962 0.5222 -0.61%
2005-02-15 0 1.630 1.620 1.630 1.630 1.640 580,000 946,240 1.6314 0.521 0.518 0.521 0.521 0.525 1,812,855 0.5220 -1.81%
2005-02-14 0 1.660 1.650 1.660 1.660 1.660 16,000 26,560 1.6600 0.531 0.528 0.531 0.531 0.531 50,010 0.5311 0.61%
2005-02-08 0 1.650 1.640 1.660 1.650 1.680 864,000 1,431,800 1.6572 0.528 0.525 0.531 0.528 0.537 2,700,528 0.5302 0.00%
2005-02-07 0 1.650 1.650 1.660 1.640 1.650 104,000 171,480 1.6488 0.528 0.528 0.531 0.525 0.528 325,064 0.5275 0.00%
2005-02-04 0 1.650 1.640 1.660 1.620 1.660 308,000 506,480 1.6444 0.528 0.525 0.531 0.518 0.531 962,688 0.5261 1.23%
2005-02-03 0 1.630 1.620 1.650 1.630 1.640 212,000 346,880 1.6362 0.521 0.518 0.528 0.521 0.525 662,630 0.5235 -0.61%
2005-02-02 0 1.640 1.640 1.660 1.640 1.640 12,000 19,680 1.6400 0.525 0.525 0.531 0.525 0.525 37,507 0.5247 0.00%
2005-02-01 0 1.640 1.640 1.650 1.640 1.650 80,000 131,320 1.6415 0.525 0.525 0.528 0.525 0.528 250,049 0.5252 0.00%
2005-01-31 0 1.640 1.640 1.670 1.640 1.640 140,000 229,600 1.6400 0.525 0.525 0.534 0.525 0.525 437,586 0.5247 0.00%
2005-01-28 0 1.640 1.640 1.660 1.640 1.640 44,000 72,160 1.6400 0.525 0.525 0.531 0.525 0.525 137,527 0.5247 0.00%
2005-01-27 0 1.640 1.640 1.670 1.620 1.630 12,000 19,520 1.6267 0.525 0.525 0.534 0.518 0.521 37,507 0.5204 0.00%
2005-01-26 0 1.640 1.630 1.680 1.630 1.660 216,000 355,800 1.6472 0.525 0.521 0.537 0.521 0.531 675,132 0.5270 0.00%
2005-01-25 0 1.640 1.620 1.640 1.630 1.650 268,000 439,000 1.6381 0.525 0.518 0.525 0.521 0.528 837,664 0.5241 0.00%
2005-01-24 0 1.640 1.630 1.660 1.640 1.650 112,000 184,480 1.6471 0.525 0.521 0.531 0.525 0.528 350,068 0.5270 -0.61%
2005-01-21 0 1.650 1.650 1.670 1.650 1.680 704,000 1,173,440 1.6668 0.528 0.528 0.534 0.528 0.537 2,200,430 0.5333 -2.37%
2005-01-20 0 1.690 1.690 1.710 1.680 1.700 136,000 229,880 1.6903 0.541 0.541 0.547 0.537 0.544 425,083 0.5408 -1.74%
2005-01-19 0 1.720 1.710 1.740 1.690 1.740 1,348,000 2,303,120 1.7085 0.550 0.547 0.557 0.541 0.557 4,213,324 0.5466 1.18%
2005-01-18 0 1.700 1.700 1.710 1.680 1.710 664,000 1,127,200 1.6976 0.544 0.544 0.547 0.537 0.547 2,075,406 0.5431 0.59%
2005-01-17 0 1.690 1.690 1.700 1.630 1.690 992,000 1,649,720 1.6630 0.541 0.541 0.544 0.521 0.541 3,100,606 0.5321 3.05%
2005-01-14 0 1.640 1.640 1.650 1.630 1.640 432,000 707,040 1.6367 0.525 0.525 0.528 0.521 0.525 1,350,264 0.5236 0.00%
2005-01-13 0 1.640 1.630 1.640 1.640 1.640 392,000 642,880 1.6400 0.525 0.521 0.525 0.525 0.525 1,225,240 0.5247 0.00%
2005-01-12 0 1.640 1.630 1.650 1.630 1.660 368,000 601,200 1.6337 0.525 0.521 0.528 0.521 0.531 1,150,225 0.5227 1.23%
2005-01-11 0 1.620 1.610 1.630 1.610 1.620 128,000 207,040 1.6175 0.518 0.515 0.521 0.515 0.518 400,078 0.5175 1.25%
2005-01-10 0 1.600 1.600 1.630 1.590 1.620 476,000 763,720 1.6045 0.512 0.512 0.521 0.509 0.518 1,487,791 0.5133 -1.23%
2005-01-07 0 1.620 1.620 1.630 1.610 1.640 684,000 1,112,520 1.6265 0.518 0.518 0.521 0.515 0.525 2,137,918 0.5204 0.00%
2005-01-06 0 1.620 1.620 1.640 1.620 1.640 1,136,000 1,845,560 1.6246 0.518 0.518 0.525 0.518 0.525 3,550,694 0.5198 -0.61%
2005-01-05 0 1.630 1.620 1.640 1.620 1.640 1,124,000 1,833,000 1.6308 0.521 0.518 0.525 0.518 0.525 3,513,187 0.5217 0.00%
2005-01-04 0 1.630 1.620 1.640 1.630 1.640 484,000 789,760 1.6317 0.521 0.518 0.525 0.521 0.525 1,512,796 0.5221 0.62%
2005-01-03 0 1.620 1.620 1.630 1.620 1.620 72,000 116,640 1.6200 0.518 0.518 0.521 0.518 0.518 225,044 0.5183 0.00%
2004-12-31 0 1.620 1.610 1.630 1.620 1.630 188,000 305,600 1.6255 0.518 0.515 0.521 0.518 0.521 587,615 0.5201 0.62%
2004-12-30 0 1.610 1.610 1.630 1.610 1.620 384,000 620,960 1.6171 0.515 0.515 0.521 0.515 0.518 1,200,235 0.5174 0.00%
2004-12-29 0 1.610 1.600 1.610 1.610 1.630 332,000 535,160 1.6119 0.515 0.512 0.515 0.515 0.521 1,037,703 0.5157 0.00%
2004-12-28 0 1.610 1.600 1.650 1.600 1.610 256,000 411,960 1.6092 0.515 0.512 0.528 0.512 0.515 800,156 0.5148 0.00%
2004-12-24 0 1.610 1.610 1.630 1.600 1.610 156,000 251,120 1.6097 0.515 0.515 0.521 0.512 0.515 487,595 0.5150 0.00%
2004-12-23 0 1.610 1.600 1.620 1.600 1.610 188,000 301,880 1.6057 0.515 0.512 0.518 0.512 0.515 587,615 0.5137 0.00%
2004-12-22 0 1.610 1.610 1.620 1.600 1.620 372,000 598,720 1.6095 0.515 0.515 0.518 0.512 0.518 1,162,727 0.5149 0.62%
2004-12-21 0 1.600 1.600 1.620 1.600 1.640 692,000 1,112,120 1.6071 0.512 0.512 0.518 0.512 0.525 2,162,923 0.5142 -2.44%
2004-12-20 0 1.640 1.630 1.650 1.600 1.650 404,000 654,560 1.6202 0.525 0.521 0.528 0.512 0.528 1,262,747 0.5184 0.61%
2004-12-17 0 1.630 1.630 1.650 1.630 1.640 100,000 163,120 1.6312 0.521 0.521 0.528 0.521 0.525 312,561 0.5219 -0.61%
2004-12-16 0 1.640 1.640 1.670 1.640 1.650 64,000 105,000 1.6406 0.525 0.525 0.534 0.525 0.528 200,039 0.5249 -0.61%
2004-12-15 0 1.650 1.650 1.670 1.650 1.670 344,000 565,872 1.6450 0.528 0.528 0.534 0.528 0.534 1,075,210 0.5263 -1.20%
2004-12-14 0 1.670 1.660 1.670 1.600 1.670 10,574,000 17,443,640 1.6497 0.534 0.531 0.534 0.512 0.534 33,050,214 0.5278 3.09%
2004-12-13 0 1.620 1.620 1.660 1.620 1.620 128,000 207,360 1.6200 0.518 0.518 0.531 0.518 0.518 400,078 0.5183 0.00%
2004-12-10 0 1.620 1.610 1.620 1.600 1.630 1,040,000 1,672,480 1.6082 0.518 0.515 0.518 0.512 0.521 3,250,636 0.5145 -0.61%
2004-12-09 0 1.630 1.630 1.650 1.630 1.660 300,000 492,440 1.6415 0.521 0.521 0.528 0.521 0.531 937,683 0.5252 -1.81%
2004-12-08 0 1.660 1.650 1.660 1.650 1.670 211,000 350,450 1.6609 0.531 0.528 0.531 0.528 0.534 659,504 0.5314 0.00%
2004-12-07 0 1.660 1.660 1.670 1.640 1.670 396,000 654,560 1.6529 0.531 0.531 0.534 0.525 0.534 1,237,742 0.5288 0.00%
2004-12-06 0 1.660 1.650 1.670 1.660 1.670 244,000 405,320 1.6611 0.531 0.528 0.534 0.531 0.534 762,649 0.5315 -0.60%
2004-12-03 0 1.670 1.660 1.680 1.650 1.670 920,000 1,533,760 1.6671 0.534 0.531 0.537 0.528 0.534 2,875,562 0.5334 0.00%
2004-12-02 0 1.670 1.670 1.690 1.670 1.710 700,000 1,178,440 1.6835 0.534 0.534 0.541 0.534 0.547 2,187,928 0.5386 -1.76%
2004-12-01 0 1.700 1.690 1.710 1.680 1.700 172,000 290,480 1.6888 0.544 0.541 0.547 0.537 0.544 537,605 0.5403 0.00%
2004-11-30 0 1.700 1.700 1.710 1.690 1.700 128,000 217,200 1.6969 0.544 0.544 0.547 0.541 0.544 400,078 0.5429 0.59%
2004-11-29 0 1.690 1.690 1.710 1.690 1.710 128,000 217,160 1.6966 0.541 0.541 0.547 0.541 0.547 400,078 0.5428 0.60%
2004-11-26 0 1.680 1.680 1.700 1.670 1.680 288,000 481,920 1.6733 0.537 0.537 0.544 0.534 0.537 900,176 0.5354 0.60%
2004-11-25 0 1.670 1.660 1.690 1.660 1.680 1,224,000 2,045,080 1.6708 0.534 0.531 0.541 0.531 0.537 3,825,748 0.5346 0.00%
2004-11-24 0 1.670 1.670 1.680 1.670 1.690 2,188,000 3,677,320 1.6807 0.534 0.534 0.537 0.534 0.541 6,838,837 0.5377 0.00%
2004-11-23 0 1.670 1.650 1.670 1.660 1.710 1,004,000 1,686,400 1.6797 0.534 0.528 0.534 0.531 0.547 3,138,114 0.5374 -1.18%
2004-11-22 0 1.690 1.680 1.700 1.680 1.700 1,136,000 1,912,840 1.6838 0.541 0.537 0.544 0.537 0.544 3,550,694 0.5387 0.00%
2004-11-19 0 1.690 1.690 1.700 1.680 1.710 500,000 846,680 1.6934 0.541 0.541 0.544 0.537 0.547 1,562,806 0.5418 -0.59%
2004-11-18 0 1.700 1.690 1.700 1.690 1.730 1,844,000 3,146,480 1.7063 0.544 0.541 0.544 0.541 0.553 5,763,627 0.5459 -0.58%
2004-11-17 0 1.710 1.710 1.730 1.700 1.730 1,092,000 1,871,440 1.7138 0.547 0.547 0.553 0.544 0.553 3,413,168 0.5483 -1.16%
2004-11-16 0 1.730 1.720 1.730 1.730 1.740 528,000 913,520 1.7302 0.553 0.550 0.553 0.553 0.557 1,650,323 0.5535 -0.57%
2004-11-15 0 1.740 1.740 1.750 1.730 1.780 380,000 666,280 1.7534 0.557 0.557 0.560 0.553 0.569 1,187,732 0.5610 -1.69%
2004-11-12 0 1.770 1.770 1.780 1.720 1.780 1,096,000 1,927,920 1.7591 0.566 0.566 0.569 0.550 0.569 3,425,670 0.5628 2.91%
2004-11-11 0 1.720 1.720 1.730 1.710 1.730 372,000 641,560 1.7246 0.550 0.550 0.553 0.547 0.553 1,162,727 0.5518 0.00%
2004-11-10 0 1.720 1.720 1.730 1.710 1.730 648,000 1,117,960 1.7252 0.550 0.550 0.553 0.547 0.553 2,025,396 0.5520 0.58%
2004-11-09 0 1.710 1.700 1.710 1.670 1.710 1,508,000 2,550,880 1.6916 0.547 0.544 0.547 0.534 0.547 4,713,422 0.5412 0.00%
2004-11-08 0 1.710 1.710 1.720 1.700 1.760 496,000 851,840 1.7174 0.547 0.547 0.550 0.544 0.563 1,550,303 0.5495 -1.16%
2004-11-05 0 1.730 1.720 1.730 1.720 1.740 732,000 1,264,960 1.7281 0.553 0.550 0.553 0.550 0.557 2,287,947 0.5529 0.58%
2004-11-04 0 1.720 1.710 1.730 1.700 1.750 15,592,000 26,662,760 1.7100 0.550 0.547 0.553 0.544 0.560 48,734,531 0.5471 -0.58%
2004-11-03 0 1.730 1.730 1.740 1.710 1.770 1,928,000 3,357,200 1.7413 0.553 0.553 0.557 0.547 0.566 6,026,179 0.5571 -1.70%
2004-11-02 0 1.760 1.760 1.780 1.740 1.850 6,264,000 11,239,440 1.7943 0.563 0.563 0.569 0.557 0.592 19,578,829 0.5741 1.15%
2004-11-01 0 1.740 1.730 1.740 1.660 1.750 2,460,000 4,228,280 1.7188 0.557 0.553 0.557 0.531 0.560 7,689,004 0.5499 6.10%
2004-10-29 0 1.640 1.640 1.650 1.630 1.640 132,000 215,800 1.6348 0.525 0.525 0.528 0.521 0.525 412,581 0.5230 0.61%
2004-10-28 0 1.630 1.630 1.640 1.620 1.640 660,000 1,072,960 1.6257 0.521 0.521 0.525 0.518 0.525 2,062,903 0.5201 1.24%
2004-10-27 0 1.610 1.600 1.610 1.600 1.620 2,220,000 3,580,280 1.6127 0.515 0.512 0.515 0.512 0.518 6,938,857 0.5160 1.26%
2004-10-26 0 1.590 1.580 1.590 1.590 1.610 2,016,000 3,218,560 1.5965 0.509 0.506 0.509 0.509 0.515 6,301,232 0.5108 -1.85%
2004-10-25 0 1.620 1.610 1.630 1.590 1.670 1,120,000 1,819,600 1.6246 0.518 0.515 0.521 0.509 0.534 3,500,685 0.5198 -4.14%
2004-10-21 0 1.690 1.670 1.690 1.680 1.710 456,000 774,080 1.6975 0.541 0.534 0.541 0.537 0.547 1,425,279 0.5431 -1.17%
2004-10-20 0 1.710 1.700 1.730 1.710 1.760 152,000 261,200 1.7184 0.547 0.544 0.553 0.547 0.563 475,093 0.5498 -2.29%
2004-10-19 0 1.750 1.720 1.750 1.720 1.760 104,000 179,840 1.7292 0.560 0.550 0.560 0.550 0.563 325,064 0.5532 1.16%
2004-10-18 0 1.730 1.730 1.760 1.700 1.730 108,000 186,120 1.7233 0.553 0.553 0.563 0.544 0.553 337,566 0.5514 0.00%
2004-10-15 0 1.730 1.730 1.740 1.720 1.740 856,000 1,482,200 1.7315 0.553 0.553 0.557 0.550 0.557 2,675,523 0.5540 0.58%
2004-10-14 0 1.720 1.720 1.730 1.710 1.750 816,000 1,409,240 1.7270 0.550 0.550 0.553 0.547 0.560 2,550,499 0.5525 -2.27%
2004-10-13 0 1.760 1.750 1.760 1.750 1.760 456,000 801,160 1.7569 0.563 0.560 0.563 0.560 0.563 1,425,279 0.5621 0.00%
2004-10-12 0 1.760 1.750 1.770 1.720 1.770 864,000 1,517,200 1.7560 0.563 0.560 0.566 0.550 0.566 2,700,528 0.5618 0.57%
2004-10-11 0 1.750 1.750 1.760 1.740 1.780 1,688,000 2,957,440 1.7520 0.560 0.560 0.563 0.557 0.569 5,276,032 0.5605 -3.31%
2004-10-08 0 1.810 1.810 1.820 1.810 1.860 792,000 1,445,360 1.8249 0.579 0.579 0.582 0.579 0.595 2,475,484 0.5839 -4.74%
2004-10-07 0 1.900 1.890 1.900 1.850 1.940 4,548,000 8,722,520 1.9179 0.608 0.605 0.608 0.592 0.621 14,215,280 0.6136 1.06%
2004-10-06 0 1.880 1.870 1.880 1.750 1.920 5,840,000 10,916,400 1.8692 0.601 0.598 0.601 0.560 0.614 18,253,570 0.5980 6.82%
2004-10-05 0 1.760 1.760 1.770 1.700 1.770 1,628,000 2,864,120 1.7593 0.563 0.563 0.566 0.544 0.566 5,088,495 0.5629 2.29%
2004-10-04 0 1.760 1.760 1.770 1.700 1.780 1,960,000 3,437,800 1.7540 0.550 0.550 0.554 0.532 0.557 6,266,737 0.5486 3.53%
2004-09-30 0 1.700 1.700 1.710 1.690 1.700 262,000 445,000 1.6985 0.532 0.532 0.535 0.529 0.532 837,696 0.5312 0.59%
2004-09-28 0 1.690 1.680 1.690 1.660 1.710 220,000 372,080 1.6913 0.529 0.525 0.529 0.519 0.535 703,409 0.5290 0.60%
2004-09-27 0 1.680 1.670 1.690 1.680 1.680 168,000 282,240 1.6800 0.525 0.522 0.529 0.525 0.525 537,149 0.5254 0.00%
2004-09-24 0 1.680 1.680 1.690 1.670 1.700 1,328,000 2,239,320 1.6862 0.525 0.525 0.529 0.522 0.532 4,246,034 0.5274 -1.18%
2004-09-23 0 1.700 1.700 1.720 1.700 1.710 516,000 881,840 1.7090 0.532 0.532 0.538 0.532 0.535 1,649,814 0.5345 -1.73%
2004-09-22 0 1.730 1.720 1.740 1.720 1.750 1,308,000 2,269,880 1.7354 0.541 0.538 0.544 0.538 0.547 4,182,088 0.5428 -1.70%
2004-09-21 0 1.760 1.760 1.770 1.720 1.770 2,092,000 3,655,360 1.7473 0.550 0.550 0.554 0.538 0.554 6,688,782 0.5465 3.53%
2004-09-20 0 1.700 1.700 1.710 1.690 1.730 1,412,000 2,423,480 1.7163 0.532 0.532 0.535 0.529 0.541 4,514,608 0.5368 0.00%
2004-09-17 0 1.700 1.690 1.700 1.650 1.700 1,364,000 2,275,400 1.6682 0.532 0.529 0.532 0.516 0.532 4,361,137 0.5217 3.03%
2004-09-16 0 1.650 1.640 1.660 1.630 1.650 76,000 124,880 1.6432 0.516 0.513 0.519 0.510 0.516 242,996 0.5139 0.61%
2004-09-15 0 1.640 1.630 1.640 1.620 1.650 400,000 653,760 1.6344 0.513 0.510 0.513 0.507 0.516 1,278,926 0.5112 0.61%
2004-09-14 0 1.630 1.620 1.640 1.630 1.640 664,000 1,086,120 1.6357 0.510 0.507 0.513 0.510 0.513 2,123,017 0.5116 0.62%
2004-09-13 0 1.620 1.610 1.620 1.620 1.630 212,000 343,680 1.6211 0.507 0.504 0.507 0.507 0.510 677,831 0.5070 0.00%
2004-09-10 0 1.620 1.610 1.620 1.620 1.640 112,000 182,160 1.6264 0.507 0.504 0.507 0.507 0.513 358,099 0.5087 0.00%
2004-09-09 0 1.620 1.620 1.630 1.620 1.640 468,000 761,720 1.6276 0.507 0.507 0.510 0.507 0.513 1,496,343 0.5091 -1.22%
2004-09-08 0 1.640 1.630 1.650 1.640 1.680 788,000 1,313,680 1.6671 0.513 0.510 0.516 0.513 0.525 2,519,484 0.5214 -2.38%
2004-09-07 0 1.680 1.670 1.690 1.670 1.720 564,000 950,920 1.6860 0.525 0.522 0.529 0.522 0.538 1,803,285 0.5273 -1.75%
2004-09-06 0 1.710 1.710 1.730 1.700 1.730 62,988,000 100,896,040 1.6018 0.535 0.535 0.541 0.532 0.541 201,392,458 0.5010 2.40%
2004-09-03 0 1.670 1.670 1.680 1.650 1.700 440,000 737,000 1.6750 0.522 0.522 0.525 0.516 0.532 1,406,818 0.5239 -1.76%
2004-09-02 0 1.700 1.690 1.710 1.700 1.730 1,140,000 1,956,440 1.7162 0.532 0.529 0.535 0.532 0.541 3,644,939 0.5368 -1.73%
2004-09-01 0 1.730 1.720 1.740 1.670 1.740 2,800,000 4,765,120 1.7018 0.541 0.538 0.544 0.522 0.544 8,952,481 0.5323 5.49%
2004-08-31 0 1.640 1.640 1.660 1.630 1.650 288,000 471,400 1.6368 0.513 0.513 0.519 0.510 0.516 920,827 0.5119 0.00%
2004-08-30 0 1.640 1.630 1.640 1.630 1.650 682,000 1,118,180 1.6396 0.513 0.510 0.513 0.510 0.516 2,180,569 0.5128 0.61%
2004-08-27 0 1.630 1.630 1.650 1.630 1.650 740,000 1,217,440 1.6452 0.510 0.510 0.516 0.510 0.516 2,366,013 0.5146 0.62%
2004-08-26 0 1.620 1.600 1.620 1.600 1.630 80,000 129,560 1.6195 0.507 0.500 0.507 0.500 0.510 255,785 0.5065 0.62%
2004-08-25 0 1.610 1.600 1.610 1.600 1.610 332,000 531,800 1.6018 0.504 0.500 0.504 0.500 0.504 1,061,508 0.5010 0.62%
2004-08-24 0 1.600 1.550 1.600 1.600 1.600 100,000 160,000 1.6000 0.500 0.485 0.500 0.500 0.500 319,731 0.5004 3.23%
2004-08-23 0 1.550 1.550 1.600 1.540 1.550 36,000 55,760 1.5489 0.485 0.485 0.500 0.482 0.485 115,103 0.4844 0.65%
2004-08-20 0 1.540 1.540 1.550 1.530 1.550 152,000 233,520 1.5363 0.482 0.482 0.485 0.479 0.485 485,992 0.4805 0.65%
2004-08-19 0 1.530 1.530 1.540 1.530 1.530 68,000 104,120 1.5312 0.479 0.479 0.482 0.479 0.479 217,417 0.4789 0.00%
2004-08-18 0 1.530 1.530 1.550 1.520 1.520 24,000 36,480 1.5200 0.479 0.479 0.485 0.475 0.475 76,736 0.4754 0.00%
2004-08-17 0 1.530 1.530 1.560 1.520 1.520 44,000 66,880 1.5200 0.479 0.479 0.488 0.475 0.475 140,682 0.4754 0.00%
2004-08-16 0 1.530 1.530 1.540 1.510 1.540 120,000 183,400 1.5283 0.479 0.479 0.482 0.472 0.482 383,678 0.4780 0.00%
2004-08-13 0 1.530 1.500 1.530 1.500 1.530 140,000 214,080 1.5291 0.479 0.469 0.479 0.469 0.479 447,624 0.4783 -1.29%
2004-08-12 0 1.550 1.550 1.560 1.530 1.540 92,000 141,240 1.5352 0.485 0.485 0.488 0.479 0.482 294,153 0.4802 1.31%
2004-08-11 0 1.530 1.530 1.550 1.500 1.570 84,000 130,360 1.5519 0.479 0.479 0.485 0.469 0.491 268,574 0.4854 -2.55%
2004-08-10 0 1.570 1.530 1.570 1.570 1.570 12,000 18,840 1.5700 0.491 0.479 0.491 0.491 0.491 38,368 0.4910 1.29%
2004-08-09 0 1.550 1.540 1.580 1.550 1.550 152,000 235,600 1.5500 0.485 0.482 0.494 0.485 0.485 485,992 0.4848 0.00%
2004-08-06 0 1.550 1.510 1.590 1.550 1.550 216,000 334,800 1.5500 0.485 0.472 0.497 0.485 0.485 690,620 0.4848 0.00%
2004-08-05 0 1.550 1.510 1.560 1.550 1.570 124,000 193,240 1.5584 0.485 0.472 0.488 0.485 0.491 396,467 0.4874 -1.27%
2004-08-04 0 1.570 1.570 1.600 1.570 1.570 72,000 113,040 1.5700 0.491 0.491 0.500 0.491 0.491 230,207 0.4910 0.00%
2004-08-03 0 1.570 1.570 1.590 1.570 1.580 48,000 75,560 1.5742 0.491 0.491 0.497 0.491 0.494 153,471 0.4923 -1.87%
2004-08-02 0 1.600 1.580 1.600 1.590 1.600 1,680,000 2,654,680 1.5802 0.500 0.494 0.500 0.497 0.500 5,371,489 0.4942 0.63%
2004-07-30 0 1.590 1.590 1.600 - - 0 0 - 0.497 0.497 0.500 - - 0 - 0.63%
2004-07-29 0 1.580 1.580 1.620 1.580 1.580 20,000 31,600 1.5800 0.494 0.494 0.507 0.494 0.494 63,946 0.4942 -0.63%
2004-07-28 0 1.590 1.590 1.610 1.590 1.590 20,000 31,800 1.5900 0.497 0.497 0.504 0.497 0.497 63,946 0.4973 0.00%
2004-07-27 0 1.590 1.590 1.600 1.590 1.600 224,000 358,120 1.5988 0.497 0.497 0.500 0.497 0.500 716,198 0.5000 -0.62%
2004-07-26 0 1.600 1.580 1.620 1.600 1.600 44,000 70,400 1.6000 0.500 0.494 0.507 0.500 0.500 140,682 0.5004 0.00%
2004-07-23 0 1.600 1.590 1.620 1.580 1.670 1,832,000 2,984,560 1.6291 0.500 0.497 0.507 0.494 0.522 5,857,481 0.5095 0.63%
2004-07-22 0 1.590 1.580 1.600 1.580 1.590 352,000 556,680 1.5815 0.497 0.494 0.500 0.494 0.497 1,125,455 0.4946 0.00%
2004-07-21 0 1.590 1.580 1.600 1.570 1.590 296,000 467,400 1.5791 0.497 0.494 0.500 0.491 0.497 946,405 0.4939 1.27%
2004-07-20 0 1.570 1.570 1.590 1.570 1.600 292,000 463,200 1.5863 0.491 0.491 0.497 0.491 0.500 933,616 0.4961 -1.26%
2004-07-19 0 1.590 1.590 1.600 1.590 1.590 48,000 76,320 1.5900 0.497 0.497 0.500 0.497 0.497 153,471 0.4973 0.00%
2004-07-16 0 1.590 1.580 1.590 1.560 1.590 60,000 94,320 1.5720 0.497 0.494 0.497 0.488 0.497 191,839 0.4917 0.63%
2004-07-15 0 1.580 1.570 1.590 1.580 1.580 72,000 113,760 1.5800 0.494 0.491 0.497 0.494 0.494 230,207 0.4942 0.00%
2004-07-14 0 1.580 1.580 1.600 1.560 1.590 332,000 523,920 1.5781 0.494 0.494 0.500 0.488 0.497 1,061,508 0.4936 -0.63%
2004-07-13 0 1.590 1.590 1.600 1.590 1.590 136,000 216,240 1.5900 0.497 0.497 0.500 0.497 0.497 434,835 0.4973 0.00%
2004-07-12 0 1.590 1.580 1.600 1.590 1.590 60,000 95,400 1.5900 0.497 0.494 0.500 0.497 0.497 191,839 0.4973 -0.62%
2004-07-09 0 1.600 1.590 1.620 1.580 1.600 180,000 286,560 1.5920 0.500 0.497 0.507 0.494 0.500 575,517 0.4979 0.00%
2004-07-08 0 1.600 1.590 1.600 1.580 1.600 944,000 1,492,320 1.5808 0.500 0.497 0.500 0.494 0.500 3,018,265 0.4944 1.27%
2004-07-07 0 1.580 1.580 1.590 1.580 1.600 192,000 304,560 1.5863 0.494 0.494 0.497 0.494 0.500 613,884 0.4961 -1.25%
2004-07-06 0 1.600 1.580 1.600 1.580 1.600 2,316,000 3,678,680 1.5884 0.500 0.494 0.500 0.494 0.500 7,404,981 0.4968 0.63%
2004-07-05 0 1.590 1.580 1.600 1.550 1.590 1,360,000 2,148,600 1.5799 0.497 0.494 0.500 0.485 0.497 4,348,348 0.4941 1.27%
2004-07-02 0 1.570 1.560 1.590 1.550 1.570 1,020,000 1,600,960 1.5696 0.491 0.488 0.497 0.485 0.491 3,261,261 0.4909 0.00%
2004-06-30 0 1.570 1.570 1.590 1.560 1.570 104,000 163,200 1.5692 0.491 0.491 0.497 0.488 0.491 332,521 0.4908 1.29%
2004-06-29 0 1.550 1.550 1.590 1.550 1.580 744,000 1,167,200 1.5688 0.485 0.485 0.497 0.485 0.494 2,378,802 0.4907 -1.27%
2004-06-28 0 1.570 1.570 1.580 1.570 1.580 2,212,000 3,483,640 1.5749 0.491 0.491 0.494 0.491 0.494 7,072,460 0.4926 0.00%
2004-06-25 0 1.570 1.570 1.600 1.570 1.580 196,000 308,240 1.5727 0.491 0.491 0.500 0.491 0.494 626,674 0.4919 0.00%
2004-06-24 0 1.570 1.570 1.590 1.570 1.570 8,000 12,560 1.5700 0.491 0.491 0.497 0.491 0.491 25,579 0.4910 0.00%
2004-06-23 0 1.570 1.570 1.600 1.570 1.570 48,000 75,360 1.5700 0.491 0.491 0.500 0.491 0.491 153,471 0.4910 0.00%
2004-06-21 0 1.570 1.570 1.600 1.570 1.570 1,164,000 1,818,120 1.5620 0.491 0.491 0.500 0.491 0.491 3,721,674 0.4885 0.64%
2004-06-18 0 1.560 1.560 1.570 1.540 1.570 976,000 1,514,120 1.5514 0.488 0.488 0.491 0.482 0.491 3,120,579 0.4852 -0.64%
2004-06-17 0 1.570 1.530 1.600 1.570 1.580 92,000 144,800 1.5739 0.491 0.479 0.500 0.491 0.494 294,153 0.4923 -1.87%
2004-06-16 0 1.600 1.580 1.620 1.600 1.630 464,000 743,800 1.6030 0.500 0.494 0.507 0.500 0.510 1,483,554 0.5014 3.23%
2004-06-15 0 1.550 1.550 1.580 1.550 1.580 1,396,000 2,193,120 1.5710 0.485 0.485 0.494 0.485 0.494 4,463,451 0.4914 -1.90%
2004-06-14 0 1.580 1.560 1.580 1.570 1.600 364,000 579,440 1.5919 0.494 0.488 0.494 0.491 0.500 1,163,823 0.4979 -1.25%
2004-06-11 0 1.600 1.590 1.600 1.600 1.620 2,084,000 3,361,200 1.6129 0.500 0.497 0.500 0.500 0.507 6,663,204 0.5044 -0.62%
2004-06-10 0 1.610 1.610 1.620 1.600 1.610 2,208,000 3,553,960 1.6096 0.504 0.504 0.507 0.500 0.504 7,059,671 0.5034 0.62%
2004-06-09 0 1.600 1.600 1.610 1.600 1.600 2,000,000 3,200,000 1.6000 0.500 0.500 0.504 0.500 0.500 6,394,629 0.5004 -0.62%
2004-06-08 0 1.610 1.600 1.610 1.610 1.660 284,000 464,080 1.6341 0.504 0.500 0.504 0.504 0.519 908,037 0.5111 0.00%
2004-06-07 0 1.610 1.600 1.620 1.590 1.610 480,000 769,480 1.6031 0.504 0.500 0.507 0.497 0.504 1,534,711 0.5014 0.62%
2004-06-04 0 1.600 1.590 1.600 1.580 1.600 308,000 489,560 1.5895 0.500 0.497 0.500 0.494 0.500 984,773 0.4971 1.27%
2004-06-03 0 1.580 1.570 1.640 1.580 1.630 620,000 991,800 1.5997 0.494 0.491 0.513 0.494 0.510 1,982,335 0.5003 -0.63%
2004-06-02 0 1.590 1.590 1.610 1.580 1.600 588,000 935,520 1.5910 0.497 0.497 0.504 0.494 0.500 1,880,021 0.4976 0.63%
2004-06-01 0 1.580 1.580 1.600 1.580 1.600 52,000 82,960 1.5954 0.494 0.494 0.500 0.494 0.500 166,260 0.4990 -1.86%
2004-05-31 0 1.610 1.580 1.610 1.580 1.610 480,000 765,560 1.5949 0.504 0.494 0.504 0.494 0.504 1,534,711 0.4988 -0.62%
2004-05-28 0 1.620 1.610 1.620 1.590 1.630 428,000 686,200 1.6033 0.507 0.504 0.507 0.497 0.510 1,368,451 0.5014 2.53%
2004-05-27 0 1.580 1.580 1.590 1.580 1.640 1,188,000 1,901,600 1.6007 0.494 0.494 0.497 0.494 0.513 3,798,410 0.5006 1.94%
2004-05-25 0 1.550 1.550 1.560 1.540 1.570 836,000 1,300,920 1.5561 0.485 0.485 0.488 0.482 0.491 2,672,955 0.4867 -0.64%
2004-05-24 0 1.560 1.560 1.600 1.550 1.560 44,000 68,440 1.5555 0.488 0.488 0.500 0.485 0.488 140,682 0.4865 0.65%
2004-05-21 0 1.550 1.550 1.600 1.530 1.600 76,000 118,320 1.5568 0.485 0.485 0.500 0.479 0.500 242,996 0.4869 -0.64%
2004-05-20 0 1.560 1.560 1.610 1.560 1.580 100,000 156,720 1.5672 0.488 0.488 0.504 0.488 0.494 319,731 0.4902 -3.11%
2004-05-19 0 1.610 1.580 1.610 1.590 1.620 424,000 681,480 1.6073 0.504 0.494 0.504 0.497 0.507 1,355,661 0.5027 5.23%
2004-05-18 0 1.530 1.510 1.580 1.410 1.530 832,000 1,235,600 1.4851 0.479 0.472 0.494 0.441 0.479 2,660,166 0.4645 7.75%
2004-05-17 0 1.420 1.400 1.420 1.370 1.530 3,476,000 4,883,480 1.4049 0.444 0.438 0.444 0.428 0.479 11,113,866 0.4394 -7.79%
2004-05-14 0 1.540 1.540 1.550 1.530 1.580 848,000 1,316,680 1.5527 0.482 0.482 0.485 0.479 0.494 2,711,323 0.4856 -1.70%
2004-05-13 0 1.610 1.610 1.620 1.610 1.640 388,000 632,160 1.6293 0.490 0.490 0.493 0.490 0.499 1,274,844 0.4959 -1.83%
2004-05-12 0 1.640 1.640 1.680 1.630 1.640 108,000 176,760 1.6367 0.499 0.499 0.511 0.496 0.499 354,854 0.4981 3.14%
2004-05-11 0 1.590 1.590 1.600 1.590 1.610 2,080,000 3,315,040 1.5938 0.484 0.484 0.487 0.484 0.490 6,834,217 0.4851 -1.24%
2004-05-10 0 1.610 1.600 1.610 1.600 1.650 4,036,000 6,634,600 1.6439 0.490 0.487 0.490 0.487 0.502 13,261,009 0.5003 -2.42%
2004-05-07 0 1.650 1.640 1.650 1.650 1.700 1,444,000 2,397,440 1.6603 0.502 0.499 0.502 0.502 0.517 4,744,524 0.5053 -2.94%
2004-05-06 0 1.700 1.680 1.700 1.680 1.710 84,000 141,800 1.6881 0.517 0.511 0.517 0.511 0.520 275,997 0.5138 1.19%
2004-05-05 0 1.680 1.650 1.680 1.680 1.680 204,000 342,720 1.6800 0.511 0.502 0.511 0.511 0.511 670,279 0.5113 0.00%
2004-05-04 0 1.680 1.650 1.680 1.660 1.680 72,000 120,120 1.6683 0.511 0.502 0.511 0.505 0.511 236,569 0.5078 1.20%
2004-05-03 0 1.660 1.650 1.660 1.650 1.660 36,000 59,640 1.6567 0.505 0.502 0.505 0.502 0.505 118,285 0.5042 1.84%
2004-04-30 0 1.630 1.620 1.640 1.620 1.630 168,000 273,240 1.6264 0.496 0.493 0.499 0.493 0.496 551,994 0.4950 0.62%
2004-04-29 0 1.620 1.610 1.630 1.600 1.650 1,196,000 1,944,360 1.6257 0.493 0.490 0.496 0.487 0.502 3,929,675 0.4948 -4.14%
2004-04-28 0 1.690 1.670 1.690 1.690 1.690 184,000 310,960 1.6900 0.514 0.508 0.514 0.514 0.514 604,565 0.5144 0.60%
2004-04-27 0 1.680 1.680 1.690 1.680 1.700 180,000 304,360 1.6909 0.511 0.511 0.514 0.511 0.517 591,423 0.5146 -1.18%
2004-04-26 0 1.700 1.690 1.700 1.690 1.700 396,000 670,600 1.6934 0.517 0.514 0.517 0.514 0.517 1,301,130 0.5154 0.59%
2004-04-23 0 1.690 1.680 1.700 1.690 1.710 72,000 122,040 1.6950 0.514 0.511 0.517 0.514 0.520 236,569 0.5159 1.81%
2004-04-22 0 1.660 1.660 1.690 1.630 1.660 128,000 211,960 1.6559 0.505 0.505 0.514 0.496 0.505 420,567 0.5040 1.84%
2004-04-21 0 1.630 1.620 1.630 1.620 1.650 426,000 697,540 1.6374 0.496 0.493 0.496 0.493 0.502 1,399,700 0.4983 -1.21%
2004-04-20 0 1.650 1.650 1.670 1.650 1.670 384,000 636,920 1.6586 0.502 0.502 0.508 0.502 0.508 1,261,702 0.5048 -1.79%
2004-04-19 0 1.680 1.670 1.690 1.680 1.680 344,000 577,920 1.6800 0.511 0.508 0.514 0.511 0.511 1,130,274 0.5113 -0.59%
2004-04-16 0 1.690 1.680 1.690 1.680 1.690 504,000 851,480 1.6894 0.514 0.511 0.514 0.511 0.514 1,655,983 0.5142 0.60%
2004-04-15 0 1.680 1.680 1.700 1.670 1.720 2,324,000 3,923,200 1.6881 0.511 0.511 0.517 0.508 0.523 7,635,923 0.5138 -2.33%
2004-04-14 0 1.720 1.720 1.740 1.720 1.750 1,204,000 2,095,960 1.7408 0.523 0.523 0.530 0.523 0.533 3,955,960 0.5298 -2.27%
2004-04-13 0 1.760 1.740 1.770 1.740 1.760 684,000 1,196,080 1.7487 0.536 0.530 0.539 0.530 0.536 2,247,406 0.5322 1.15%
2004-04-08 0 1.740 1.730 1.740 1.720 1.760 2,556,000 4,444,000 1.7387 0.530 0.527 0.530 0.523 0.536 8,398,201 0.5292 0.58%
2004-04-07 0 1.730 1.730 1.740 1.710 1.790 1,180,000 2,058,880 1.7448 0.527 0.527 0.530 0.520 0.545 3,877,104 0.5310 -2.81%
2004-04-06 0 1.780 1.770 1.790 1.780 1.850 1,212,000 2,185,440 1.8032 0.542 0.539 0.545 0.542 0.563 3,982,246 0.5488 -1.11%
2004-04-02 0 1.800 1.790 1.800 1.770 1.800 2,676,000 4,774,800 1.7843 0.548 0.545 0.548 0.539 0.548 8,792,483 0.5431 1.69%
2004-04-01 0 1.770 1.770 1.800 1.760 1.810 5,312,000 9,503,280 1.7890 0.539 0.539 0.548 0.536 0.551 17,453,538 0.5445 1.72%
2004-03-31 0 1.740 1.730 1.740 1.640 1.740 3,052,000 5,192,720 1.7014 0.530 0.527 0.530 0.499 0.530 10,027,899 0.5178 8.07%
2004-03-30 0 1.610 1.590 1.610 1.590 1.630 136,000 218,680 1.6079 0.490 0.484 0.490 0.484 0.496 446,853 0.4894 2.55%
2004-03-29 0 1.570 1.520 1.620 1.570 1.640 520,000 840,080 1.6155 0.478 0.463 0.493 0.478 0.499 1,708,554 0.4917 -1.26%
2004-03-26 0 1.590 1.590 1.620 1.580 1.610 220,000 352,160 1.6007 0.484 0.484 0.493 0.481 0.490 722,850 0.4872 -2.45%
2004-03-25 0 1.630 1.620 1.630 1.610 1.630 100,000 162,320 1.6232 0.496 0.493 0.496 0.490 0.496 328,568 0.4940 0.00%
2004-03-24 0 1.630 1.610 1.670 1.610 1.650 232,000 379,880 1.6374 0.496 0.490 0.508 0.490 0.502 762,278 0.4983 -1.21%
2004-03-23 0 1.650 1.610 1.650 1.560 1.660 612,000 989,920 1.6175 0.502 0.490 0.502 0.475 0.505 2,010,837 0.4923 1.85%
2004-03-22 0 1.620 1.620 1.650 1.620 1.650 156,000 253,160 1.6228 0.493 0.493 0.502 0.493 0.502 512,566 0.4939 -2.41%
2004-03-19 0 1.660 1.650 1.690 1.650 1.670 128,000 212,400 1.6594 0.505 0.502 0.514 0.502 0.508 420,567 0.5050 0.00%
2004-03-18 0 1.660 1.660 1.690 1.660 1.690 160,000 265,960 1.6623 0.505 0.505 0.514 0.505 0.514 525,709 0.5059 1.22%
2004-03-17 0 1.640 1.640 1.680 1.640 1.700 164,000 272,000 1.6585 0.499 0.499 0.511 0.499 0.517 538,852 0.5048 -2.96%
2004-03-16 0 1.690 1.650 1.690 - - 0 0 - 0.514 0.502 0.514 - - 0 - 0.00%
2004-03-15 0 1.690 1.680 1.690 1.680 1.700 572,000 965,520 1.6880 0.514 0.511 0.514 0.511 0.517 1,879,410 0.5137 3.05%
2004-03-12 0 1.640 1.640 1.660 1.600 1.700 1,740,000 2,861,200 1.6444 0.499 0.499 0.505 0.487 0.517 5,717,085 0.5005 -4.65%
2004-03-11 0 1.720 1.720 1.740 1.720 1.750 1,400,000 2,445,960 1.7471 0.523 0.523 0.530 0.523 0.533 4,599,954 0.5317 -2.27%
2004-03-10 0 1.760 1.760 1.770 1.750 1.760 892,000 1,565,680 1.7552 0.536 0.536 0.539 0.533 0.536 2,930,828 0.5342 -1.12%
2004-03-09 0 1.780 1.760 1.780 1.750 1.780 296,000 522,920 1.7666 0.542 0.536 0.542 0.533 0.542 972,562 0.5377 0.00%
2004-03-08 0 1.780 1.770 1.780 1.770 1.780 5,296,000 9,299,120 1.7559 0.542 0.539 0.542 0.539 0.542 17,400,967 0.5344 1.71%
2004-03-05 0 1.750 1.750 1.770 1.750 1.770 848,000 1,488,520 1.7553 0.533 0.533 0.539 0.533 0.539 2,786,258 0.5342 0.00%
2004-03-04 0 1.750 1.740 1.760 1.740 1.780 676,000 1,185,600 1.7538 0.533 0.530 0.536 0.530 0.542 2,221,120 0.5338 -1.69%
2004-03-03 0 1.780 1.780 1.800 1.780 1.790 2,672,000 4,807,280 1.7991 0.542 0.542 0.548 0.542 0.545 8,779,340 0.5476 -0.56%
2004-03-02 0 1.790 1.790 1.820 1.790 1.810 1,900,000 3,420,600 1.8003 0.545 0.545 0.554 0.545 0.551 6,242,794 0.5479 -2.19%
2004-03-01 0 1.830 1.800 1.830 1.810 1.860 712,000 1,297,560 1.8224 0.557 0.548 0.557 0.551 0.566 2,339,405 0.5547 0.00%
2004-02-27 0 1.830 1.820 1.830 1.800 1.830 324,000 586,280 1.8095 0.557 0.554 0.557 0.548 0.557 1,064,561 0.5507 1.67%
2004-02-26 0 1.800 1.780 1.810 1.780 1.820 40,000 72,080 1.8020 0.548 0.542 0.551 0.542 0.554 131,427 0.5484 1.69%
2004-02-25 0 1.770 1.770 1.800 1.770 1.800 688,000 1,222,920 1.7775 0.539 0.539 0.548 0.539 0.548 2,260,549 0.5410 -0.56%
2004-02-24 0 1.780 1.790 1.800 1.770 1.830 1,696,000 3,045,800 1.7959 0.542 0.545 0.548 0.539 0.557 5,572,515 0.5466 -2.73%
2004-02-23 0 1.830 1.820 1.830 1.810 1.830 596,000 1,083,560 1.8181 0.557 0.554 0.557 0.551 0.557 1,958,266 0.5533 0.00%
2004-02-20 0 1.830 1.830 1.840 1.820 1.840 764,000 1,398,720 1.8308 0.557 0.557 0.560 0.554 0.560 2,510,260 0.5572 0.55%
2004-02-19 0 1.820 1.810 1.870 1.810 1.880 3,552,000 6,533,040 1.8393 0.554 0.551 0.569 0.551 0.572 11,670,739 0.5598 -2.67%
2004-02-18 0 1.870 1.870 1.880 1.810 1.960 9,398,000 17,916,920 1.9065 0.569 0.569 0.572 0.551 0.597 30,878,832 0.5802 3.31%
2004-02-17 0 1.810 1.800 1.820 1.780 1.820 748,000 1,346,680 1.8004 0.551 0.548 0.554 0.542 0.554 2,457,690 0.5479 -1.09%
2004-02-16 0 1.830 1.830 1.840 1.770 1.850 2,028,000 3,700,560 1.8247 0.557 0.557 0.560 0.539 0.563 6,663,361 0.5554 2.23%
2004-02-13 0 1.790 1.780 1.790 1.770 1.800 1,102,000 1,974,360 1.7916 0.545 0.542 0.545 0.539 0.548 3,620,821 0.5453 2.29%
2004-02-12 0 1.750 1.750 1.760 1.750 1.760 868,000 1,520,480 1.7517 0.533 0.533 0.536 0.533 0.536 2,851,971 0.5331 0.00%
2004-02-11 0 1.750 1.750 1.760 1.750 1.760 1,188,000 2,081,200 1.7519 0.533 0.533 0.536 0.533 0.536 3,903,389 0.5332 -0.57%
2004-02-10 0 1.760 1.760 1.770 1.750 1.840 4,332,000 7,684,072 1.7738 0.536 0.536 0.539 0.533 0.560 14,233,571 0.5399 -1.68%
2004-02-09 0 1.790 1.780 1.790 1.750 1.790 1,344,000 2,371,400 1.7644 0.545 0.542 0.545 0.533 0.545 4,415,955 0.5370 3.47%
2004-02-06 0 1.730 1.730 1.740 1.720 1.730 6,376,000 10,972,080 1.7208 0.527 0.527 0.530 0.523 0.527 20,949,503 0.5237 0.58%
2004-02-05 0 1.720 1.710 1.730 1.700 1.720 2,592,000 4,437,160 1.7119 0.523 0.520 0.527 0.517 0.523 8,516,486 0.5210 1.18%
2004-02-04 0 1.700 1.700 1.710 1.700 1.720 828,000 1,416,920 1.7113 0.517 0.517 0.520 0.517 0.523 2,720,544 0.5208 -1.16%
2004-02-03 0 1.720 1.710 1.730 1.700 1.730 136,000 233,680 1.7182 0.523 0.520 0.527 0.517 0.527 446,853 0.5229 1.18%
2004-02-02 0 1.700 1.700 1.720 1.690 1.720 4,936,000 8,429,560 1.7078 0.517 0.517 0.523 0.514 0.523 16,218,122 0.5198 -2.30%
2004-01-30 0 1.740 1.740 1.760 1.720 1.800 2,340,000 4,144,880 1.7713 0.530 0.530 0.536 0.523 0.548 7,688,494 0.5391 1.16%
2004-01-29 0 1.720 1.720 1.730 1.700 1.730 1,868,000 3,214,000 1.7206 0.523 0.523 0.527 0.517 0.527 6,137,652 0.5237 0.00%
2004-01-28 0 1.720 1.710 1.720 1.700 1.760 2,690,000 4,641,020 1.7253 0.523 0.520 0.523 0.517 0.536 8,838,482 0.5251 -2.27%
2004-01-27 0 1.760 1.760 1.780 1.720 1.810 2,412,000 4,241,880 1.7587 0.536 0.536 0.542 0.523 0.551 7,925,063 0.5352 -2.76%
2004-01-26 0 1.810 1.800 1.810 1.810 1.820 952,000 1,728,200 1.8153 0.551 0.548 0.551 0.551 0.554 3,127,968 0.5525 -2.16%
2004-01-21 0 1.850 1.850 1.860 1.770 1.850 5,532,000 10,048,240 1.8164 0.563 0.563 0.566 0.539 0.563 18,176,388 0.5528 4.52%
2004-01-20 0 1.770 1.750 1.770 1.710 1.770 7,304,000 12,643,520 1.7310 0.539 0.533 0.539 0.520 0.539 23,998,615 0.5268 2.91%
2004-01-19 0 1.720 1.720 1.730 1.720 1.730 5,336,000 9,178,040 1.7200 0.523 0.523 0.527 0.523 0.527 17,532,395 0.5235 0.00%
2004-01-16 0 1.720 1.720 1.730 1.700 1.770 7,712,000 13,245,160 1.7175 0.523 0.523 0.527 0.517 0.539 25,339,173 0.5227 -2.27%
2004-01-15 0 1.760 1.760 1.770 1.720 1.780 6,408,000 11,231,440 1.7527 0.536 0.536 0.539 0.523 0.542 21,054,645 0.5334 2.33%
2004-01-14 0 1.720 1.710 1.720 1.710 1.720 1,404,000 2,403,920 1.7122 0.523 0.520 0.523 0.520 0.523 4,613,096 0.5211 1.18%
2004-01-13 0 1.700 1.700 1.720 1.640 1.730 5,744,000 9,659,480 1.6817 0.517 0.517 0.523 0.499 0.527 18,872,953 0.5118 0.59%
2004-01-12 0 1.690 1.690 1.700 1.680 1.760 1,932,000 3,322,200 1.7196 0.514 0.514 0.517 0.511 0.536 6,347,936 0.5234 -4.52%
2004-01-09 0 1.770 1.760 1.780 1.750 1.790 7,216,000 12,788,160 1.7722 0.539 0.536 0.542 0.533 0.545 23,709,475 0.5394 2.91%
2004-01-08 0 1.720 1.720 1.730 1.670 1.770 10,536,000 18,257,240 1.7328 0.523 0.523 0.527 0.508 0.539 34,617,937 0.5274 3.61%
2004-01-07 0 1.660 1.660 1.670 1.640 1.680 7,920,000 13,144,440 1.6597 0.505 0.505 0.508 0.499 0.511 26,022,595 0.5051 2.47%
2004-01-06 0 1.620 1.620 1.630 1.600 1.660 3,860,000 6,256,080 1.6207 0.493 0.493 0.496 0.487 0.505 12,682,729 0.4933 3.18%
2004-01-05 0 1.570 1.570 1.590 1.530 1.600 280,000 443,840 1.5851 0.478 0.478 0.484 0.466 0.487 919,991 0.4824 -1.87%
2004-01-02 0 1.600 1.590 1.600 1.560 1.600 420,000 661,520 1.5750 0.487 0.484 0.487 0.475 0.487 1,379,986 0.4794 1.91%
2003-12-31 0 1.570 1.550 1.570 1.540 1.590 160,000 249,080 1.5568 0.478 0.472 0.478 0.469 0.484 525,709 0.4738 1.29%
2003-12-30 0 1.550 1.540 1.550 1.550 1.630 1,328,000 2,113,320 1.5914 0.472 0.469 0.472 0.472 0.496 4,363,385 0.4843 -4.32%
2003-12-29 0 1.620 1.610 1.620 1.510 1.620 2,528,000 3,959,480 1.5663 0.493 0.490 0.493 0.460 0.493 8,306,202 0.4767 6.58%
2003-12-24 0 1.520 1.520 1.530 1.500 1.540 684,000 1,044,840 1.5275 0.463 0.463 0.466 0.457 0.469 2,247,406 0.4649 0.00%
2003-12-23 0 1.520 1.520 1.530 1.500 1.550 2,324,000 3,506,680 1.5089 0.463 0.463 0.466 0.457 0.472 7,635,923 0.4592 -1.94%
2003-12-22 0 1.550 1.540 1.550 1.470 1.570 5,970,000 9,150,840 1.5328 0.472 0.469 0.472 0.447 0.478 19,615,517 0.4665 -1.27%
2003-12-19 0 1.570 1.570 1.590 1.560 1.610 2,668,000 4,234,240 1.5870 0.478 0.478 0.484 0.475 0.490 8,766,197 0.4830 -1.26%
2003-12-18 0 1.590 1.580 1.590 1.560 1.610 852,000 1,351,120 1.5858 0.484 0.481 0.484 0.475 0.490 2,799,400 0.4826 -0.62%
2003-12-17 0 1.600 1.600 1.620 1.560 1.640 1,596,000 2,548,520 1.5968 0.487 0.487 0.493 0.475 0.499 5,243,947 0.4860 -1.23%
2003-12-16 0 1.620 1.610 1.620 1.600 1.650 1,400,000 2,265,040 1.6179 0.493 0.490 0.493 0.487 0.502 4,599,954 0.4924 -1.22%
2003-12-15 0 1.640 1.630 1.640 1.630 1.680 3,292,000 5,472,920 1.6625 0.499 0.496 0.499 0.496 0.511 10,816,462 0.5060 -0.61%
2003-12-12 0 1.650 1.640 1.650 1.640 1.670 1,944,000 3,207,080 1.6497 0.502 0.499 0.502 0.499 0.508 6,387,364 0.5021 -1.20%
2003-12-11 0 1.670 1.650 1.660 1.640 1.670 3,836,000 6,372,560 1.6613 0.508 0.502 0.505 0.499 0.508 12,603,873 0.5056 2.45%
2003-12-10 0 1.630 1.630 1.640 1.580 1.650 5,880,000 9,506,320 1.6167 0.496 0.496 0.499 0.481 0.502 19,319,805 0.4921 1.24%
2003-12-09 0 1.610 1.610 1.620 1.540 1.620 4,380,000 6,983,000 1.5943 0.490 0.490 0.493 0.469 0.493 14,391,283 0.4852 1.90%
2003-12-08 0 1.580 1.580 1.590 1.580 1.630 1,724,000 2,755,240 1.5982 0.481 0.481 0.484 0.481 0.496 5,664,514 0.4864 -1.25%
2003-12-05 0 1.600 1.600 1.610 1.590 1.640 2,980,000 4,795,920 1.6094 0.487 0.487 0.490 0.484 0.499 9,791,330 0.4898 -2.44%
2003-12-04 0 1.640 1.630 1.640 1.580 1.640 12,544,000 20,089,920 1.6016 0.499 0.496 0.499 0.481 0.499 41,215,584 0.4874 0.61%
2003-12-03 0 1.630 1.630 1.640 1.610 1.710 92,272,000 142,904,520 1.5487 0.496 0.496 0.499 0.490 0.520 303,176,372 0.4714 -3.55%
2003-12-02 0 1.690 1.690 1.700 1.580 1.710 15,232,000 25,041,600 1.6440 0.514 0.514 0.517 0.481 0.520 50,047,495 0.5004 7.64%
2003-12-01 0 1.570 1.560 1.570 1.530 1.570 4,628,000 7,161,040 1.5473 0.478 0.475 0.478 0.466 0.478 15,206,132 0.4709 3.29%
2003-11-28 0 1.520 1.510 1.520 1.500 1.530 1,704,000 2,574,880 1.5111 0.463 0.460 0.463 0.457 0.466 5,598,801 0.4599 1.33%
2003-11-27 0 1.500 1.490 1.500 1.490 1.530 4,272,000 6,440,800 1.5077 0.457 0.453 0.457 0.453 0.466 14,036,430 0.4589 -0.66%
2003-11-26 0 1.510 1.500 1.510 1.480 1.530 7,820,000 11,826,840 1.5124 0.460 0.457 0.460 0.450 0.466 25,694,027 0.4603 1.34%
2003-11-25 0 1.490 1.490 1.510 1.490 1.600 14,896,000 22,670,960 1.5219 0.453 0.453 0.460 0.453 0.487 48,943,507 0.4632 -4.49%
2003-11-24 0 1.560 1.550 1.560 1.390 1.590 29,416,400 44,639,540 1.5175 0.475 0.472 0.475 0.423 0.484 96,652,911 0.4619 13.04%
2003-11-21 0 1.380 1.380 1.390 1.360 1.380 4,856,000 6,653,640 1.3702 0.420 0.420 0.423 0.414 0.420 15,955,268 0.4170 0.00%
2003-11-20 0 1.380 1.370 1.380 1.370 1.400 3,668,000 5,046,120 1.3757 0.420 0.417 0.420 0.417 0.426 12,051,878 0.4187 -0.72%
2003-11-19 0 1.390 1.380 1.390 1.370 1.390 7,240,400 9,972,892 1.3774 0.423 0.420 0.423 0.417 0.423 23,789,646 0.4192 0.72%
2003-11-18 0 1.380 1.380 1.390 1.370 1.410 4,412,000 6,101,720 1.3830 0.420 0.420 0.423 0.417 0.429 14,496,425 0.4209 -2.13%
2003-11-17 0 1.410 1.400 1.410 1.340 1.420 10,928,000 15,228,320 1.3935 0.429 0.426 0.429 0.408 0.432 35,905,924 0.4241 1.44%
2003-11-14 0 1.390 1.380 1.390 1.370 1.390 13,704,000 18,875,840 1.3774 0.423 0.420 0.423 0.417 0.423 45,026,975 0.4192 1.46%
2003-11-13 0 1.370 1.360 1.370 1.290 1.380 16,846,000 22,661,620 1.3452 0.417 0.414 0.417 0.393 0.420 55,350,585 0.4094 6.20%
2003-11-12 0 1.290 1.290 1.300 1.280 1.310 7,400,000 9,602,120 1.2976 0.393 0.393 0.396 0.390 0.399 24,314,041 0.3949 -2.27%
2003-11-11 0 1.320 1.310 1.320 1.310 1.340 5,732,000 7,577,440 1.3220 0.402 0.399 0.402 0.399 0.408 18,833,524 0.4023 -1.49%
2003-11-10 0 1.340 1.330 1.340 1.300 1.350 13,176,000 17,492,680 1.3276 0.408 0.405 0.408 0.396 0.411 43,292,135 0.4041 1.52%
2003-11-07 0 1.320 1.310 1.320 1.280 1.330 29,168,000 38,237,160 1.3109 0.402 0.399 0.402 0.390 0.405 95,836,748 0.3990 3.94%
2003-11-06 0 1.270 1.250 1.260 1.230 1.300 11,792,000 14,852,920 1.2596 0.387 0.380 0.383 0.374 0.396 38,744,752 0.3834 1.60%
2003-11-05 0 1.250 1.240 1.250 1.240 1.270 4,708,000 5,882,440 1.2495 0.380 0.377 0.380 0.377 0.387 15,468,987 0.3803 -0.79%
2003-11-04 0 1.260 1.250 1.260 1.230 1.270 9,096,000 11,300,680 1.2424 0.383 0.380 0.383 0.374 0.387 29,886,556 0.3781 1.61%
2003-11-03 0 1.240 1.220 1.240 1.220 1.250 8,816,000 10,872,496 1.2333 0.377 0.371 0.377 0.371 0.380 28,966,565 0.3753 -0.80%
2003-10-31 0 1.250 1.240 1.250 1.170 1.270 26,070,000 32,307,600 1.2393 0.380 0.377 0.380 0.356 0.387 85,657,708 0.3772 5.93%
2003-10-30 0 1.180 1.170 1.180 1.160 1.180 852,000 998,320 1.1717 0.359 0.356 0.359 0.353 0.359 2,799,400 0.3566 0.00%
2003-10-29 0 1.180 1.180 1.190 1.160 1.180 2,870,000 3,352,840 1.1682 0.359 0.359 0.362 0.353 0.359 9,429,905 0.3556 0.00%
2003-10-28 0 1.180 1.170 1.180 1.140 1.180 6,600,000 7,669,160 1.1620 0.359 0.356 0.359 0.347 0.359 21,685,496 0.3537 4.42%
2003-10-27 0 1.130 1.130 1.140 1.130 1.150 2,576,000 2,929,920 1.1374 0.344 0.344 0.347 0.344 0.350 8,463,915 0.3462 -0.88%
2003-10-24 0 1.140 1.130 1.140 1.130 1.170 4,752,000 5,405,280 1.1375 0.347 0.344 0.347 0.344 0.356 15,613,557 0.3462 -0.87%
2003-10-23 0 1.150 1.140 1.150 1.140 1.170 3,340,000 3,869,160 1.1584 0.350 0.347 0.350 0.347 0.356 10,974,175 0.3526 -3.36%
2003-10-22 0 1.190 1.180 1.190 1.160 1.200 3,940,000 4,675,280 1.1866 0.362 0.359 0.362 0.353 0.365 12,945,584 0.3611 0.85%
2003-10-21 0 1.180 1.180 1.190 1.180 1.210 3,220,000 3,822,880 1.1872 0.359 0.359 0.362 0.359 0.368 10,579,893 0.3613 -1.67%
2003-10-20 0 1.200 1.200 1.210 1.200 1.210 2,204,000 2,649,960 1.2023 0.365 0.365 0.368 0.365 0.368 7,241,641 0.3659 -0.83%
2003-10-17 0 1.210 1.200 1.210 1.180 1.210 4,000,000 4,776,520 1.1941 0.368 0.365 0.368 0.359 0.368 13,142,725 0.3634 3.42%
2003-10-16 0 1.170 1.170 1.180 1.150 1.190 5,958,000 7,003,760 1.1755 0.356 0.356 0.359 0.350 0.362 19,576,088 0.3578 2.63%
2003-10-15 0 1.140 1.130 1.140 1.120 1.180 14,718,000 16,775,700 1.1398 0.347 0.344 0.347 0.341 0.359 48,358,655 0.3469 -1.72%
2003-10-14 0 1.160 1.160 1.170 1.160 1.200 7,944,000 9,355,160 1.1776 0.353 0.353 0.356 0.353 0.365 26,101,451 0.3584 -2.52%
2003-10-13 0 1.190 1.190 1.200 1.180 1.210 5,832,000 6,971,680 1.1954 0.362 0.362 0.365 0.359 0.368 19,162,093 0.3638 0.00%
2003-10-10 0 1.190 1.200 1.210 1.180 1.210 14,040,000 16,817,480 1.1978 0.362 0.365 0.368 0.359 0.368 46,130,963 0.3646 -1.65%
2003-10-09 0 1.210 1.210 1.220 1.200 1.220 3,196,000 3,854,480 1.2060 0.368 0.368 0.371 0.365 0.371 10,501,037 0.3671 0.83%
2003-10-08 0 1.200 1.200 1.210 1.200 1.240 6,168,000 7,480,440 1.2128 0.365 0.365 0.368 0.365 0.377 20,266,081 0.3691 -1.64%
2003-10-07 0 1.220 1.220 1.230 1.210 1.230 2,664,000 3,254,480 1.2217 0.371 0.371 0.374 0.368 0.374 8,753,055 0.3718 0.83%
2003-10-06 0 1.210 1.200 1.210 1.200 1.250 6,992,000 8,606,200 1.2309 0.368 0.365 0.368 0.365 0.380 22,973,483 0.3746 -2.42%
2003-10-03 0 1.240 1.240 1.250 1.230 1.250 4,506,000 5,597,556 1.2422 0.377 0.377 0.380 0.374 0.380 14,805,279 0.3781 0.41%
2003-10-02 0 1.260 1.260 1.270 1.250 1.270 8,324,000 10,453,680 1.2558 0.376 0.376 0.379 0.373 0.379 27,904,558 0.3746 0.80%
2003-09-30 0 1.250 1.250 1.260 1.250 1.270 2,072,000 2,614,240 1.2617 0.373 0.373 0.376 0.373 0.379 6,945,969 0.3764 0.00%
2003-09-29 0 1.250 1.250 1.260 1.240 1.270 3,440,000 4,317,440 1.2551 0.373 0.373 0.376 0.370 0.379 11,531,917 0.3744 0.81%
2003-09-26 0 1.240 1.240 1.250 1.200 1.250 4,440,000 5,427,880 1.2225 0.370 0.370 0.373 0.358 0.373 14,884,219 0.3647 2.48%
2003-09-25 0 1.210 1.210 1.220 1.210 1.250 6,596,000 8,074,680 1.2242 0.361 0.361 0.364 0.361 0.373 22,111,781 0.3652 -3.20%
2003-09-24 0 1.250 1.250 1.260 1.240 1.260 1,840,000 2,299,320 1.2496 0.373 0.373 0.376 0.370 0.376 6,168,235 0.3728 0.81%
2003-09-23 0 1.240 1.230 1.240 1.220 1.250 3,400,000 4,212,520 1.2390 0.370 0.367 0.370 0.364 0.373 11,397,825 0.3696 -0.80%
2003-09-22 0 1.250 1.250 1.260 1.250 1.270 2,552,000 3,203,800 1.2554 0.373 0.373 0.376 0.373 0.379 8,555,073 0.3745 -0.79%
2003-09-19 0 1.260 1.260 1.270 1.250 1.290 4,336,000 5,437,200 1.2540 0.376 0.376 0.379 0.373 0.385 14,535,579 0.3741 -0.79%
2003-09-18 0 1.270 1.260 1.270 1.240 1.300 5,012,000 6,366,920 1.2703 0.379 0.376 0.379 0.370 0.388 16,801,735 0.3789 -1.55%
2003-09-17 0 1.290 1.290 1.300 1.280 1.330 18,116,000 23,687,880 1.3076 0.385 0.385 0.388 0.382 0.397 60,730,294 0.3901 0.00%
2003-09-16 0 1.290 1.280 1.300 1.260 1.290 3,406,000 4,366,400 1.2820 0.385 0.382 0.388 0.376 0.385 11,417,939 0.3824 0.78%
2003-09-15 0 1.280 1.280 1.290 1.280 1.310 8,032,000 10,387,160 1.2932 0.382 0.382 0.385 0.382 0.391 26,925,686 0.3858 0.79%
2003-09-11 0 1.270 1.260 1.270 1.240 1.280 3,528,000 4,466,360 1.2660 0.379 0.376 0.379 0.370 0.382 11,826,920 0.3776 2.42%
2003-09-10 0 1.240 1.230 1.240 1.220 1.250 5,282,000 6,521,740 1.2347 0.370 0.367 0.370 0.364 0.373 17,706,857 0.3683 -2.36%
2003-09-09 0 1.270 1.260 1.270 1.260 1.330 19,908,000 25,750,960 1.2935 0.379 0.376 0.379 0.376 0.397 66,737,618 0.3859 -2.31%
2003-09-08 0 1.300 1.290 1.300 1.260 1.330 24,684,000 31,974,760 1.2954 0.388 0.385 0.388 0.376 0.397 82,748,210 0.3864 3.17%
2003-09-05 0 1.260 1.260 1.270 1.230 1.280 11,716,000 14,726,720 1.2570 0.376 0.376 0.379 0.367 0.382 39,275,564 0.3750 3.28%
2003-09-04 0 1.220 1.220 1.230 1.180 1.260 9,846,000 12,096,200 1.2285 0.364 0.364 0.367 0.352 0.376 33,006,761 0.3665 1.67%
2003-09-03 0 1.200 1.200 1.210 1.190 1.220 5,160,000 6,206,320 1.2028 0.358 0.358 0.361 0.355 0.364 17,297,876 0.3588 1.69%
2003-09-02 0 1.180 1.180 1.190 1.180 1.210 1,292,000 1,536,320 1.1891 0.352 0.352 0.355 0.352 0.361 4,331,174 0.3547 -0.84%
2003-09-01 0 1.190 1.190 1.210 1.190 1.230 3,512,000 4,247,560 1.2094 0.355 0.355 0.361 0.355 0.367 11,773,283 0.3608 -2.46%
2003-08-29 0 1.220 1.210 1.220 1.200 1.220 1,948,000 2,352,800 1.2078 0.364 0.361 0.364 0.358 0.364 6,530,283 0.3603 2.52%
2003-08-28 0 1.190 1.190 1.200 1.190 1.210 2,052,000 2,462,560 1.2001 0.355 0.355 0.358 0.355 0.361 6,878,923 0.3580 0.00%
2003-08-27 0 1.190 1.180 1.200 1.160 1.200 2,932,000 3,474,520 1.1850 0.355 0.352 0.358 0.346 0.358 9,828,948 0.3535 0.00%
2003-08-26 0 1.190 1.190 1.200 1.170 1.200 3,076,000 3,666,800 1.1921 0.355 0.355 0.358 0.349 0.358 10,311,679 0.3556 1.71%
2003-08-25 0 1.170 1.170 1.180 1.170 1.240 4,432,000 5,332,480 1.2032 0.349 0.349 0.352 0.349 0.370 14,857,400 0.3589 -6.40%
2003-08-22 0 1.250 1.250 1.260 1.240 1.290 5,852,000 7,336,360 1.2537 0.373 0.373 0.376 0.370 0.385 19,617,668 0.3740 -3.10%
2003-08-21 0 1.290 1.280 1.290 1.200 1.300 17,224,000 21,845,600 1.2683 0.385 0.382 0.385 0.358 0.388 57,740,041 0.3783 7.50%
2003-08-20 0 1.200 1.190 1.200 1.190 1.210 3,000,000 3,590,720 1.1969 0.358 0.355 0.358 0.355 0.361 10,056,904 0.3570 0.84%
2003-08-19 0 1.190 1.190 1.200 1.180 1.240 4,068,000 4,892,920 1.2028 0.355 0.355 0.358 0.352 0.370 13,637,162 0.3588 -3.25%
2003-08-18 0 1.230 1.220 1.230 1.170 1.230 6,268,000 7,593,520 1.2115 0.367 0.364 0.367 0.349 0.367 21,012,226 0.3614 3.36%
2003-08-15 0 1.190 1.180 1.190 1.150 1.190 2,820,000 3,310,160 1.1738 0.355 0.352 0.355 0.343 0.355 9,453,490 0.3502 2.59%
2003-08-14 0 1.160 1.160 1.170 1.130 1.190 9,528,000 11,020,000 1.1566 0.346 0.346 0.349 0.337 0.355 31,940,729 0.3450 -2.52%
2003-08-13 0 1.190 1.190 1.210 1.190 1.240 5,600,000 6,832,760 1.2201 0.355 0.355 0.361 0.355 0.370 18,772,888 0.3640 -1.65%
2003-08-12 0 1.210 1.200 1.210 1.170 1.210 2,740,000 3,260,760 1.1901 0.361 0.358 0.361 0.349 0.361 9,185,306 0.3550 2.54%
2003-08-11 0 1.180 1.180 1.190 1.170 1.200 1,736,000 2,055,760 1.1842 0.352 0.352 0.355 0.349 0.358 5,819,595 0.3532 0.00%
2003-08-08 0 1.180 1.170 1.190 1.170 1.190 1,436,000 1,702,360 1.1855 0.352 0.349 0.355 0.349 0.355 4,813,905 0.3536 0.00%
2003-08-07 0 1.180 1.180 1.190 1.160 1.200 2,468,000 2,923,800 1.1847 0.352 0.352 0.355 0.346 0.358 8,273,480 0.3534 0.85%
2003-08-06 0 1.170 1.170 1.180 1.160 1.190 6,256,000 7,352,000 1.1752 0.349 0.349 0.352 0.346 0.355 20,971,998 0.3506 -2.50%
2003-08-05 0 1.200 1.200 1.210 1.200 1.250 5,424,000 6,630,440 1.2224 0.358 0.358 0.361 0.358 0.373 18,182,883 0.3647 -2.44%
2003-08-04 0 1.230 1.220 1.230 1.210 1.240 1,772,000 2,161,960 1.2201 0.367 0.364 0.367 0.361 0.370 5,940,278 0.3639 0.00%
2003-08-01 0 1.230 1.230 1.250 1.220 1.280 18,184,000 22,854,200 1.2568 0.367 0.367 0.373 0.364 0.382 60,958,250 0.3749 -1.60%
2003-07-31 0 1.250 1.240 1.250 1.170 1.250 18,512,000 22,613,400 1.2216 0.373 0.370 0.373 0.349 0.373 62,057,805 0.3644 6.84%
2003-07-30 0 1.170 1.160 1.170 1.150 1.190 9,632,000 11,216,960 1.1646 0.349 0.346 0.349 0.343 0.355 32,289,368 0.3474 -1.68%
2003-07-29 0 1.190 1.180 1.190 1.140 1.210 33,884,000 40,146,480 1.1848 0.355 0.352 0.355 0.340 0.361 113,589,384 0.3534 2.59%
2003-07-28 0 1.160 1.150 1.160 1.050 1.160 32,452,000 35,970,160 1.1084 0.346 0.343 0.346 0.313 0.346 108,788,888 0.3306 11.54%
2003-07-25 0 1.040 1.040 1.050 1.040 1.050 1,528,000 1,603,320 1.0493 0.310 0.310 0.313 0.310 0.313 5,122,317 0.3130 -0.95%
2003-07-24 0 1.050 1.050 1.060 1.040 1.060 2,068,000 2,162,480 1.0457 0.313 0.313 0.316 0.310 0.316 6,932,559 0.3119 1.94%
2003-07-23 0 1.030 1.020 1.040 1.020 1.060 4,024,000 4,200,960 1.0440 0.307 0.304 0.310 0.304 0.316 13,489,661 0.3114 -2.83%
2003-07-22 0 1.060 1.060 1.070 1.050 1.070 3,660,010 3,871,691 1.0578 0.316 0.316 0.319 0.313 0.319 12,269,457 0.3156 0.00%
2003-07-21 0 1.060 1.060 1.070 1.060 1.110 12,096,000 13,069,760 1.0805 0.316 0.316 0.319 0.316 0.331 40,549,439 0.3223 -1.85%
2003-07-18 0 1.080 1.070 1.080 1.020 1.090 13,152,000 13,871,720 1.0547 0.322 0.319 0.322 0.304 0.325 44,089,469 0.3146 3.85%
2003-07-17 0 1.040 1.030 1.040 1.020 1.070 21,132,000 22,065,440 1.0442 0.310 0.307 0.310 0.304 0.319 70,840,835 0.3115 -2.80%
2003-07-16 0 1.070 1.070 1.080 1.060 1.090 10,152,000 10,977,080 1.0813 0.319 0.319 0.322 0.316 0.325 34,032,565 0.3225 0.00%
2003-07-15 0 1.070 1.060 1.070 1.060 1.110 24,724,000 26,789,760 1.0836 0.319 0.316 0.319 0.316 0.331 82,882,302 0.3232 -1.83%
2003-07-14 0 1.090 1.080 1.090 1.070 1.130 20,900,000 22,959,520 1.0985 0.325 0.322 0.325 0.319 0.337 70,063,101 0.3277 0.93%
2003-07-11 0 1.080 1.080 1.090 1.060 1.100 14,124,000 15,297,080 1.0831 0.322 0.322 0.325 0.316 0.328 47,347,906 0.3231 0.93%
2003-07-10 0 1.070 1.070 1.080 1.070 1.110 13,532,000 14,687,780 1.0854 0.319 0.319 0.322 0.319 0.331 45,363,344 0.3238 -0.93%
2003-07-09 0 1.080 1.080 1.090 1.060 1.110 36,190,000 39,033,980 1.0786 0.322 0.322 0.325 0.316 0.331 121,319,791 0.3217 -1.82%
2003-07-08 0 1.100 1.090 1.110 1.060 1.130 35,996,000 39,668,640 1.1020 0.328 0.325 0.331 0.316 0.337 120,669,445 0.3287 0.92%
2003-07-07 0 1.090 1.080 1.090 1.020 1.100 62,700,000 67,543,520 1.0772 0.325 0.322 0.325 0.304 0.328 210,189,304 0.3213 4.81%
2003-07-04 0 1.040 1.040 1.050 1.020 1.080 41,740,000 44,026,560 1.0548 0.310 0.310 0.313 0.304 0.322 139,925,065 0.3146 -1.89%
2003-07-03 0 1.060 1.060 1.070 0.980 1.070 68,656,000 70,245,260 1.0231 0.316 0.316 0.319 0.292 0.319 230,155,612 0.3052 10.42%
2003-07-02 0 0.960 0.960 0.970 0.960 1.030 47,120,000 46,837,720 0.9940 0.286 0.286 0.289 0.286 0.307 157,960,447 0.2965 -2.04%
2003-06-30 0 0.980 0.980 0.990 0.980 1.090 106,784,000 110,579,820 1.0355 0.292 0.292 0.295 0.292 0.325 357,972,163 0.3089 -6.67%
2003-06-27 0 1.050 1.040 1.050 0.940 1.070 263,728,000 265,175,760 1.0055 0.313 0.310 0.313 0.280 0.319 884,095,769 0.2999

Webb-site Database - Powered By Linux Group

Back to top